{"symbol":"VUSB","url":"https://intraalpha.com/companies/VUSB","capturedAt":"2026-10-23T04:42:36.391Z","state":"ready","quote":{"symbol":"VUSB","last_price":49.57,"prev_close":49.5,"regular_close":49.57,"change":0.07,"change_pct":0.1414,"regular_change":0.07,"regular_change_pct":0.1414,"extended_change":0,"extended_change_pct":0,"bid":49.26,"ask":49.6,"bid_size":100,"ask_size":3200,"volume":2112065,"vwap":49.554921,"open":49.54,"high":49.57,"low":49.52,"close":49.57,"trade_count":6778,"last_trade_at":"2026-10-23T00:00:07.919756756Z","last_quote_at":"2026-10-23T00:00:00.348406942Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9900000000,"net_expense_ratio":0.001,"portfolio_turnover":0.65,"dividend_yield":0.0456,"inception_date":"2021-04-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:35.990482+00:00"},"optionObservedAt":"2026-10-22T19:50:21.320Z","bars":[{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-16T08:00:00Z","v":150,"vw":49.49},{"c":49.49,"h":49.4901,"l":49.49,"n":8,"o":49.49,"t":"2026-10-16T11:30:00Z","v":1350,"vw":49.490008},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-16T12:00:00Z","v":150,"vw":49.49},{"c":49.5095,"h":49.5095,"l":49.5095,"n":1,"o":49.5095,"t":"2026-10-16T12:10:00Z","v":5140,"vw":49.5095},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-16T12:30:00Z","v":100,"vw":49.5},{"c":49.51,"h":49.51,"l":49.5,"n":63,"o":49.5,"t":"2026-10-16T13:30:00Z","v":33743,"vw":49.505161},{"c":49.5039,"h":49.51,"l":49.5,"n":69,"o":49.5032,"t":"2026-10-16T13:35:00Z","v":17197,"vw":49.503262},{"c":49.51,"h":49.51,"l":49.5,"n":52,"o":49.51,"t":"2026-10-16T13:40:00Z","v":11139,"vw":49.505081},{"c":49.505,"h":49.51,"l":49.5041,"n":24,"o":49.505,"t":"2026-10-16T13:45:00Z","v":5799,"vw":49.507658},{"c":49.515,"h":49.52,"l":49.51,"n":58,"o":49.51,"t":"2026-10-16T13:50:00Z","v":18296,"vw":49.51194},{"c":49.52,"h":49.52,"l":49.5101,"n":27,"o":49.5101,"t":"2026-10-16T13:55:00Z","v":4795,"vw":49.517067},{"c":49.5238,"h":49.53,"l":49.5199,"n":48,"o":49.52,"t":"2026-10-16T14:00:00Z","v":17690,"vw":49.52053},{"c":49.525,"h":49.53,"l":49.52,"n":36,"o":49.5239,"t":"2026-10-16T14:05:00Z","v":21030,"vw":49.526572},{"c":49.525,"h":49.53,"l":49.52,"n":40,"o":49.525,"t":"2026-10-16T14:10:00Z","v":11337,"vw":49.524562},{"c":49.5262,"h":49.53,"l":49.52,"n":29,"o":49.53,"t":"2026-10-16T14:15:00Z","v":26812,"vw":49.522648},{"c":49.5276,"h":49.53,"l":49.52,"n":51,"o":49.525,"t":"2026-10-16T14:20:00Z","v":37365,"vw":49.525557},{"c":49.525,"h":49.53,"l":49.52,"n":43,"o":49.5277,"t":"2026-10-16T14:25:00Z","v":21690,"vw":49.524637},{"c":49.5236,"h":49.53,"l":49.52,"n":68,"o":49.525,"t":"2026-10-16T14:30:00Z","v":16471,"vw":49.52544},{"c":49.525,"h":49.53,"l":49.525,"n":33,"o":49.53,"t":"2026-10-16T14:35:00Z","v":10983,"vw":49.526713},{"c":49.525,"h":49.53,"l":49.525,"n":36,"o":49.525,"t":"2026-10-16T14:40:00Z","v":48877,"vw":49.52561},{"c":49.5201,"h":49.53,"l":49.52,"n":49,"o":49.525,"t":"2026-10-16T14:45:00Z","v":18854,"vw":49.526283},{"c":49.525,"h":49.5265,"l":49.52,"n":27,"o":49.525,"t":"2026-10-16T14:50:00Z","v":15078,"vw":49.52404},{"c":49.52,"h":49.525,"l":49.52,"n":28,"o":49.525,"t":"2026-10-16T14:55:00Z","v":5830,"vw":49.521813},{"c":49.52,"h":49.53,"l":49.52,"n":93,"o":49.525,"t":"2026-10-16T15:00:00Z","v":19181,"vw":49.525055},{"c":49.525,"h":49.5276,"l":49.52,"n":35,"o":49.525,"t":"2026-10-16T15:05:00Z","v":12423,"vw":49.524629},{"c":49.525,"h":49.53,"l":49.52,"n":46,"o":49.525,"t":"2026-10-16T15:10:00Z","v":39125,"vw":49.525368},{"c":49.5276,"h":49.5276,"l":49.52,"n":37,"o":49.525,"t":"2026-10-16T15:15:00Z","v":6434,"vw":49.525646},{"c":49.52,"h":49.5299,"l":49.52,"n":55,"o":49.5234,"t":"2026-10-16T15:20:00Z","v":110719,"vw":49.529363},{"c":49.52,"h":49.5299,"l":49.52,"n":76,"o":49.525,"t":"2026-10-16T15:25:00Z","v":20107,"vw":49.524932},{"c":49.525,"h":49.5259,"l":49.5201,"n":29,"o":49.525,"t":"2026-10-16T15:30:00Z","v":7881,"vw":49.524926},{"c":49.525,"h":49.529,"l":49.525,"n":10,"o":49.529,"t":"2026-10-16T15:35:00Z","v":665,"vw":49.526},{"c":49.525,"h":49.5299,"l":49.52,"n":20,"o":49.524,"t":"2026-10-16T15:40:00Z","v":8110,"vw":49.52492},{"c":49.525,"h":49.53,"l":49.52,"n":78,"o":49.525,"t":"2026-10-16T15:45:00Z","v":25741,"vw":49.527513},{"c":49.515,"h":49.5262,"l":49.51,"n":99,"o":49.5262,"t":"2026-10-16T15:50:00Z","v":33307,"vw":49.51695},{"c":49.518,"h":49.52,"l":49.515,"n":28,"o":49.515,"t":"2026-10-16T15:55:00Z","v":3490,"vw":49.515863},{"c":49.52,"h":49.52,"l":49.5103,"n":33,"o":49.515,"t":"2026-10-16T16:00:00Z","v":11398,"vw":49.513345},{"c":49.52,"h":49.52,"l":49.515,"n":52,"o":49.52,"t":"2026-10-16T16:05:00Z","v":10570,"vw":49.517966},{"c":49.5174,"h":49.52,"l":49.51,"n":60,"o":49.52,"t":"2026-10-16T16:10:00Z","v":13755,"vw":49.513653},{"c":49.515,"h":49.52,"l":49.51,"n":58,"o":49.5175,"t":"2026-10-16T16:15:00Z","v":9818,"vw":49.514859},{"c":49.5122,"h":49.5199,"l":49.51,"n":30,"o":49.515,"t":"2026-10-16T16:20:00Z","v":11004,"vw":49.512078},{"c":49.515,"h":49.52,"l":49.51,"n":36,"o":49.515,"t":"2026-10-16T16:25:00Z","v":15713,"vw":49.512578},{"c":49.5085,"h":49.515,"l":49.5,"n":57,"o":49.5118,"t":"2026-10-16T16:30:00Z","v":31393,"vw":49.508396},{"c":49.505,"h":49.51,"l":49.5,"n":30,"o":49.504,"t":"2026-10-16T16:35:00Z","v":8419,"vw":49.507397},{"c":49.51,"h":49.51,"l":49.5042,"n":13,"o":49.5078,"t":"2026-10-16T16:40:00Z","v":3805,"vw":49.50657},{"c":49.505,"h":49.51,"l":49.5,"n":111,"o":49.5,"t":"2026-10-16T16:45:00Z","v":22922,"vw":49.505272},{"c":49.5,"h":49.505,"l":49.49,"n":191,"o":49.505,"t":"2026-10-16T16:50:00Z","v":176431,"vw":49.495639},{"c":49.505,"h":49.51,"l":49.49,"n":160,"o":49.5,"t":"2026-10-16T16:55:00Z","v":41874,"vw":49.500548},{"c":49.505,"h":49.505,"l":49.5,"n":25,"o":49.5,"t":"2026-10-16T17:00:00Z","v":1604,"vw":49.502771},{"c":49.505,"h":49.51,"l":49.5,"n":17,"o":49.5,"t":"2026-10-16T17:05:00Z","v":5855,"vw":49.509076},{"c":49.5098,"h":49.51,"l":49.505,"n":14,"o":49.505,"t":"2026-10-16T17:10:00Z","v":5311,"vw":49.508455},{"c":49.505,"h":49.5059,"l":49.5,"n":30,"o":49.505,"t":"2026-10-16T17:15:00Z","v":3882,"vw":49.504937},{"c":49.505,"h":49.51,"l":49.5,"n":35,"o":49.505,"t":"2026-10-16T17:20:00Z","v":8688,"vw":49.506076},{"c":49.505,"h":49.51,"l":49.5001,"n":34,"o":49.5081,"t":"2026-10-16T17:25:00Z","v":9917,"vw":49.506857},{"c":49.505,"h":49.505,"l":49.5,"n":16,"o":49.505,"t":"2026-10-16T17:30:00Z","v":4562,"vw":49.50376},{"c":49.5,"h":49.51,"l":49.5,"n":44,"o":49.5039,"t":"2026-10-16T17:35:00Z","v":6736,"vw":49.505394},{"c":49.505,"h":49.51,"l":49.5,"n":73,"o":49.505,"t":"2026-10-16T17:40:00Z","v":11672,"vw":49.507796},{"c":49.505,"h":49.51,"l":49.5,"n":32,"o":49.505,"t":"2026-10-16T17:45:00Z","v":6672,"vw":49.506504},{"c":49.505,"h":49.51,"l":49.5,"n":51,"o":49.51,"t":"2026-10-16T17:50:00Z","v":13146,"vw":49.507606},{"c":49.5099,"h":49.51,"l":49.5,"n":46,"o":49.51,"t":"2026-10-16T17:55:00Z","v":14287,"vw":49.504916},{"c":49.515,"h":49.52,"l":49.5,"n":106,"o":49.5,"t":"2026-10-16T18:00:00Z","v":59204,"vw":49.511498},{"c":49.515,"h":49.5162,"l":49.51,"n":52,"o":49.51,"t":"2026-10-16T18:05:00Z","v":9162,"vw":49.511908},{"c":49.51,"h":49.52,"l":49.51,"n":30,"o":49.51,"t":"2026-10-16T18:10:00Z","v":5650,"vw":49.514637},{"c":49.5122,"h":49.5199,"l":49.51,"n":42,"o":49.5199,"t":"2026-10-16T18:15:00Z","v":5299,"vw":49.511256},{"c":49.51,"h":49.5159,"l":49.51,"n":37,"o":49.5101,"t":"2026-10-16T18:20:00Z","v":11666,"vw":49.513099},{"c":49.51,"h":49.5165,"l":49.51,"n":40,"o":49.51,"t":"2026-10-16T18:25:00Z","v":13314,"vw":49.511969},{"c":49.51,"h":49.52,"l":49.51,"n":60,"o":49.51,"t":"2026-10-16T18:30:00Z","v":60336,"vw":49.515155},{"c":49.51,"h":49.5158,"l":49.51,"n":74,"o":49.51,"t":"2026-10-16T18:35:00Z","v":12813,"vw":49.511612},{"c":49.51,"h":49.52,"l":49.51,"n":74,"o":49.51,"t":"2026-10-16T18:40:00Z","v":27650,"vw":49.516747},{"c":49.51,"h":49.5165,"l":49.51,"n":52,"o":49.51,"t":"2026-10-16T18:45:00Z","v":18726,"vw":49.513361},{"c":49.51,"h":49.5158,"l":49.51,"n":49,"o":49.515,"t":"2026-10-16T18:50:00Z","v":5244,"vw":49.511658},{"c":49.51,"h":49.5158,"l":49.51,"n":53,"o":49.5122,"t":"2026-10-16T18:55:00Z","v":6694,"vw":49.511616},{"c":49.51,"h":49.52,"l":49.51,"n":141,"o":49.51,"t":"2026-10-16T19:00:00Z","v":10122,"vw":49.512639},{"c":49.5199,"h":49.52,"l":49.51,"n":66,"o":49.51,"t":"2026-10-16T19:05:00Z","v":16849,"vw":49.515146},{"c":49.5157,"h":49.52,"l":49.51,"n":44,"o":49.5169,"t":"2026-10-16T19:10:00Z","v":21368,"vw":49.517048},{"c":49.515,"h":49.52,"l":49.51,"n":51,"o":49.515,"t":"2026-10-16T19:15:00Z","v":20287,"vw":49.515048},{"c":49.515,"h":49.5167,"l":49.51,"n":53,"o":49.515,"t":"2026-10-16T19:20:00Z","v":22067,"vw":49.514073},{"c":49.515,"h":49.52,"l":49.51,"n":50,"o":49.52,"t":"2026-10-16T19:25:00Z","v":11117,"vw":49.515312},{"c":49.51,"h":49.5165,"l":49.51,"n":59,"o":49.5115,"t":"2026-10-16T19:30:00Z","v":30317,"vw":49.514484},{"c":49.515,"h":49.52,"l":49.51,"n":66,"o":49.515,"t":"2026-10-16T19:35:00Z","v":21356,"vw":49.516984},{"c":49.51,"h":49.52,"l":49.51,"n":81,"o":49.515,"t":"2026-10-16T19:40:00Z","v":15742,"vw":49.515938},{"c":49.515,"h":49.52,"l":49.51,"n":92,"o":49.515,"t":"2026-10-16T19:45:00Z","v":18975,"vw":49.515183},{"c":49.515,"h":49.52,"l":49.51,"n":85,"o":49.515,"t":"2026-10-16T19:50:00Z","v":34829,"vw":49.517135},{"c":49.51,"h":49.52,"l":49.51,"n":112,"o":49.515,"t":"2026-10-16T19:55:00Z","v":47833,"vw":49.516734},{"c":49.52,"h":49.52,"l":49.52,"n":11,"o":49.52,"t":"2026-10-16T20:00:00Z","v":6449,"vw":49.52},{"c":49.512,"h":49.512,"l":49.512,"n":1,"o":49.512,"t":"2026-10-16T20:05:00Z","v":1020,"vw":49.512},{"c":49.5001,"h":49.5001,"l":49.5001,"n":1,"o":49.5001,"t":"2026-10-16T22:15:00Z","v":100,"vw":49.5001},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-16T23:20:00Z","v":843,"vw":49.52},{"c":49.52,"h":49.52,"l":49.52,"n":4,"o":49.52,"t":"2026-10-19T08:00:00Z","v":230,"vw":49.52},{"c":49.52,"h":49.53,"l":49.51,"n":174,"o":49.515,"t":"2026-10-19T13:30:00Z","v":61027,"vw":49.515944},{"c":49.525,"h":49.5253,"l":49.52,"n":37,"o":49.52,"t":"2026-10-19T13:35:00Z","v":7171,"vw":49.520603},{"c":49.525,"h":49.5299,"l":49.5219,"n":45,"o":49.525,"t":"2026-10-19T13:40:00Z","v":6557,"vw":49.524581},{"c":49.525,"h":49.525,"l":49.52,"n":67,"o":49.52,"t":"2026-10-19T13:45:00Z","v":4761,"vw":49.521347},{"c":49.525,"h":49.53,"l":49.52,"n":47,"o":49.5299,"t":"2026-10-19T13:50:00Z","v":27920,"vw":49.524887},{"c":49.525,"h":49.53,"l":49.52,"n":74,"o":49.53,"t":"2026-10-19T13:55:00Z","v":56113,"vw":49.525765},{"c":49.525,"h":49.525,"l":49.52,"n":26,"o":49.525,"t":"2026-10-19T14:00:00Z","v":4363,"vw":49.521964},{"c":49.53,"h":49.53,"l":49.52,"n":69,"o":49.525,"t":"2026-10-19T14:05:00Z","v":33364,"vw":49.527995},{"c":49.52,"h":49.5266,"l":49.52,"n":39,"o":49.5258,"t":"2026-10-19T14:10:00Z","v":22070,"vw":49.525255},{"c":49.53,"h":49.53,"l":49.52,"n":37,"o":49.52,"t":"2026-10-19T14:15:00Z","v":19536,"vw":49.528563},{"c":49.5259,"h":49.53,"l":49.52,"n":63,"o":49.52,"t":"2026-10-19T14:20:00Z","v":14307,"vw":49.522661},{"c":49.52,"h":49.5277,"l":49.52,"n":103,"o":49.5267,"t":"2026-10-19T14:25:00Z","v":36771,"vw":49.522498},{"c":49.515,"h":49.525,"l":49.51,"n":213,"o":49.52,"t":"2026-10-19T14:30:00Z","v":53910,"vw":49.517479},{"c":49.515,"h":49.52,"l":49.51,"n":106,"o":49.51,"t":"2026-10-19T14:35:00Z","v":16304,"vw":49.512748},{"c":49.515,"h":49.5179,"l":49.51,"n":42,"o":49.515,"t":"2026-10-19T14:40:00Z","v":4840,"vw":49.514387},{"c":49.5142,"h":49.52,"l":49.51,"n":55,"o":49.515,"t":"2026-10-19T14:45:00Z","v":9834,"vw":49.515099},{"c":49.51,"h":49.52,"l":49.51,"n":69,"o":49.52,"t":"2026-10-19T14:50:00Z","v":19968,"vw":49.51473},{"c":49.515,"h":49.52,"l":49.51,"n":18,"o":49.515,"t":"2026-10-19T14:55:00Z","v":2321,"vw":49.514704},{"c":49.515,"h":49.52,"l":49.51,"n":85,"o":49.515,"t":"2026-10-19T15:00:00Z","v":14439,"vw":49.515018},{"c":49.515,"h":49.52,"l":49.51,"n":29,"o":49.515,"t":"2026-10-19T15:05:00Z","v":7029,"vw":49.515856},{"c":49.51,"h":49.52,"l":49.51,"n":50,"o":49.52,"t":"2026-10-19T15:10:00Z","v":20038,"vw":49.515554},{"c":49.514,"h":49.52,"l":49.51,"n":30,"o":49.52,"t":"2026-10-19T15:15:00Z","v":13706,"vw":49.511803},{"c":49.515,"h":49.52,"l":49.51,"n":73,"o":49.515,"t":"2026-10-19T15:20:00Z","v":14748,"vw":49.515166},{"c":49.51,"h":49.5162,"l":49.51,"n":95,"o":49.5162,"t":"2026-10-19T15:25:00Z","v":43290,"vw":49.514676},{"c":49.5125,"h":49.5166,"l":49.5109,"n":44,"o":49.515,"t":"2026-10-19T15:30:00Z","v":24349,"vw":49.513222},{"c":49.51,"h":49.52,"l":49.51,"n":78,"o":49.515,"t":"2026-10-19T15:35:00Z","v":74432,"vw":49.510702},{"c":49.515,"h":49.52,"l":49.51,"n":64,"o":49.515,"t":"2026-10-19T15:40:00Z","v":16242,"vw":49.515134},{"c":49.515,"h":49.5199,"l":49.5131,"n":20,"o":49.515,"t":"2026-10-19T15:45:00Z","v":5314,"vw":49.514612},{"c":49.5101,"h":49.52,"l":49.51,"n":37,"o":49.5159,"t":"2026-10-19T15:50:00Z","v":24603,"vw":49.515846},{"c":49.5159,"h":49.52,"l":49.51,"n":46,"o":49.5159,"t":"2026-10-19T15:55:00Z","v":28159,"vw":49.516865},{"c":49.5101,"h":49.52,"l":49.51,"n":131,"o":49.515,"t":"2026-10-19T16:00:00Z","v":117115,"vw":49.510369},{"c":49.515,"h":49.52,"l":49.51,"n":76,"o":49.51,"t":"2026-10-19T16:05:00Z","v":45221,"vw":49.512566},{"c":49.515,"h":49.515,"l":49.51,"n":9,"o":49.51,"t":"2026-10-19T16:10:00Z","v":944,"vw":49.511674},{"c":49.515,"h":49.52,"l":49.5124,"n":14,"o":49.515,"t":"2026-10-19T16:15:00Z","v":4087,"vw":49.516338},{"c":49.5176,"h":49.5199,"l":49.51,"n":23,"o":49.5199,"t":"2026-10-19T16:20:00Z","v":11892,"vw":49.513246},{"c":49.515,"h":49.5199,"l":49.51,"n":14,"o":49.515,"t":"2026-10-19T16:25:00Z","v":4943,"vw":49.512886},{"c":49.51,"h":49.52,"l":49.51,"n":22,"o":49.5101,"t":"2026-10-19T16:30:00Z","v":6980,"vw":49.513483},{"c":49.5122,"h":49.5158,"l":49.51,"n":22,"o":49.51,"t":"2026-10-19T16:35:00Z","v":10650,"vw":49.512547},{"c":49.515,"h":49.515,"l":49.5101,"n":11,"o":49.515,"t":"2026-10-19T16:40:00Z","v":2777,"vw":49.514718},{"c":49.515,"h":49.52,"l":49.51,"n":19,"o":49.51,"t":"2026-10-19T16:45:00Z","v":2541,"vw":49.515074},{"c":49.515,"h":49.5176,"l":49.5114,"n":20,"o":49.5159,"t":"2026-10-19T16:50:00Z","v":7304,"vw":49.513258},{"c":49.5165,"h":49.5165,"l":49.515,"n":12,"o":49.515,"t":"2026-10-19T16:55:00Z","v":4043,"vw":49.51617},{"c":49.51,"h":49.52,"l":49.51,"n":56,"o":49.515,"t":"2026-10-19T17:00:00Z","v":14238,"vw":49.51366},{"c":49.505,"h":49.5199,"l":49.505,"n":70,"o":49.5151,"t":"2026-10-19T17:05:00Z","v":28006,"vw":49.509966},{"c":49.51,"h":49.51,"l":49.5049,"n":41,"o":49.505,"t":"2026-10-19T17:10:00Z","v":16233,"vw":49.506893},{"c":49.5,"h":49.51,"l":49.5,"n":18,"o":49.505,"t":"2026-10-19T17:15:00Z","v":11099,"vw":49.506619},{"c":49.51,"h":49.51,"l":49.505,"n":22,"o":49.505,"t":"2026-10-19T17:20:00Z","v":5561,"vw":49.506012},{"c":49.505,"h":49.51,"l":49.505,"n":50,"o":49.5078,"t":"2026-10-19T17:25:00Z","v":29680,"vw":49.508425},{"c":49.51,"h":49.51,"l":49.505,"n":22,"o":49.51,"t":"2026-10-19T17:30:00Z","v":8624,"vw":49.507186},{"c":49.51,"h":49.51,"l":49.5001,"n":24,"o":49.505,"t":"2026-10-19T17:35:00Z","v":11084,"vw":49.506276},{"c":49.505,"h":49.51,"l":49.5,"n":20,"o":49.505,"t":"2026-10-19T17:40:00Z","v":6479,"vw":49.505753},{"c":49.505,"h":49.51,"l":49.5,"n":31,"o":49.505,"t":"2026-10-19T17:45:00Z","v":8738,"vw":49.505987},{"c":49.505,"h":49.51,"l":49.5001,"n":15,"o":49.51,"t":"2026-10-19T17:50:00Z","v":7130,"vw":49.507697},{"c":49.51,"h":49.51,"l":49.5001,"n":21,"o":49.51,"t":"2026-10-19T17:55:00Z","v":19984,"vw":49.508554},{"c":49.505,"h":49.5099,"l":49.5,"n":10,"o":49.5001,"t":"2026-10-19T18:00:00Z","v":3786,"vw":49.50447},{"c":49.505,"h":49.51,"l":49.505,"n":5,"o":49.505,"t":"2026-10-19T18:05:00Z","v":403,"vw":49.506875},{"c":49.505,"h":49.51,"l":49.5,"n":21,"o":49.505,"t":"2026-10-19T18:10:00Z","v":3421,"vw":49.507133},{"c":49.5001,"h":49.51,"l":49.5,"n":42,"o":49.505,"t":"2026-10-19T18:15:00Z","v":12037,"vw":49.505026},{"c":49.5,"h":49.51,"l":49.5,"n":41,"o":49.5024,"t":"2026-10-19T18:20:00Z","v":9501,"vw":49.507653},{"c":49.51,"h":49.51,"l":49.505,"n":16,"o":49.51,"t":"2026-10-19T18:25:00Z","v":2401,"vw":49.509392},{"c":49.5099,"h":49.51,"l":49.5047,"n":15,"o":49.51,"t":"2026-10-19T18:30:00Z","v":7187,"vw":49.505562},{"c":49.505,"h":49.51,"l":49.5001,"n":31,"o":49.505,"t":"2026-10-19T18:35:00Z","v":3976,"vw":49.506823},{"c":49.505,"h":49.51,"l":49.505,"n":18,"o":49.505,"t":"2026-10-19T18:40:00Z","v":10112,"vw":49.505648},{"c":49.5024,"h":49.51,"l":49.5024,"n":17,"o":49.51,"t":"2026-10-19T18:45:00Z","v":11224,"vw":49.509743},{"c":49.5085,"h":49.51,"l":49.5,"n":28,"o":49.505,"t":"2026-10-19T18:50:00Z","v":11315,"vw":49.507264},{"c":49.505,"h":49.505,"l":49.5001,"n":9,"o":49.5001,"t":"2026-10-19T18:55:00Z","v":12629,"vw":49.500522},{"c":49.505,"h":49.51,"l":49.5,"n":52,"o":49.5,"t":"2026-10-19T19:00:00Z","v":21622,"vw":49.504179},{"c":49.5,"h":49.5099,"l":49.5,"n":28,"o":49.505,"t":"2026-10-19T19:05:00Z","v":3959,"vw":49.503455},{"c":49.5,"h":49.51,"l":49.5,"n":34,"o":49.505,"t":"2026-10-19T19:10:00Z","v":10288,"vw":49.505674},{"c":49.505,"h":49.51,"l":49.5,"n":50,"o":49.505,"t":"2026-10-19T19:15:00Z","v":25563,"vw":49.505653},{"c":49.505,"h":49.51,"l":49.5,"n":35,"o":49.5,"t":"2026-10-19T19:20:00Z","v":10667,"vw":49.504676},{"c":49.5001,"h":49.5099,"l":49.5,"n":48,"o":49.505,"t":"2026-10-19T19:25:00Z","v":17387,"vw":49.504157},{"c":49.505,"h":49.51,"l":49.5,"n":33,"o":49.505,"t":"2026-10-19T19:30:00Z","v":11493,"vw":49.506158},{"c":49.5059,"h":49.51,"l":49.5,"n":46,"o":49.505,"t":"2026-10-19T19:35:00Z","v":19120,"vw":49.505349},{"c":49.5,"h":49.51,"l":49.5,"n":49,"o":49.505,"t":"2026-10-19T19:40:00Z","v":10420,"vw":49.505464},{"c":49.5049,"h":49.51,"l":49.5,"n":45,"o":49.505,"t":"2026-10-19T19:45:00Z","v":8934,"vw":49.505331},{"c":49.505,"h":49.51,"l":49.5,"n":33,"o":49.505,"t":"2026-10-19T19:50:00Z","v":12801,"vw":49.506942},{"c":49.505,"h":49.51,"l":49.5,"n":101,"o":49.5,"t":"2026-10-19T19:55:00Z","v":34401,"vw":49.505909},{"c":49.5,"h":49.51,"l":49.5,"n":12,"o":49.505,"t":"2026-10-19T20:00:00Z","v":1063,"vw":49.504127},{"c":49.508,"h":49.5081,"l":49.508,"n":8,"o":49.5081,"t":"2026-10-19T20:10:00Z","v":206,"vw":49.50805},{"c":49.51,"h":49.51,"l":49.51,"n":7,"o":49.51,"t":"2026-10-19T20:15:00Z","v":1220,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-19T20:20:00Z","v":240,"vw":49.51},{"c":49.5031,"h":49.5031,"l":49.5031,"n":1,"o":49.5031,"t":"2026-10-19T20:55:00Z","v":234,"vw":49.5031},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T21:30:00Z","v":210,"vw":49.51},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-10-19T22:10:00Z","v":291,"vw":49.52},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T22:25:00Z","v":590,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T23:50:00Z","v":172,"vw":49.51},{"c":49.5361,"h":49.5361,"l":49.5361,"n":1,"o":49.5361,"t":"2026-10-20T11:50:00Z","v":200,"vw":49.5361},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T12:50:00Z","v":100,"vw":49.52},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T13:25:00Z","v":100,"vw":49.52},{"c":49.515,"h":49.52,"l":49.51,"n":157,"o":49.52,"t":"2026-10-20T13:30:00Z","v":35950,"vw":49.513279},{"c":49.515,"h":49.517,"l":49.51,"n":26,"o":49.515,"t":"2026-10-20T13:35:00Z","v":9076,"vw":49.515832},{"c":49.515,"h":49.52,"l":49.515,"n":33,"o":49.515,"t":"2026-10-20T13:40:00Z","v":5563,"vw":49.516583},{"c":49.515,"h":49.515,"l":49.5137,"n":17,"o":49.515,"t":"2026-10-20T13:45:00Z","v":1566,"vw":49.514194},{"c":49.515,"h":49.52,"l":49.51,"n":30,"o":49.51,"t":"2026-10-20T13:50:00Z","v":13113,"vw":49.510436},{"c":49.52,"h":49.52,"l":49.51,"n":49,"o":49.5162,"t":"2026-10-20T13:55:00Z","v":28492,"vw":49.518567},{"c":49.5141,"h":49.52,"l":49.51,"n":45,"o":49.515,"t":"2026-10-20T14:00:00Z","v":6542,"vw":49.515613},{"c":49.515,"h":49.52,"l":49.51,"n":64,"o":49.515,"t":"2026-10-20T14:05:00Z","v":25334,"vw":49.514632},{"c":49.51,"h":49.52,"l":49.51,"n":98,"o":49.515,"t":"2026-10-20T14:10:00Z","v":55370,"vw":49.516795},{"c":49.52,"h":49.52,"l":49.51,"n":62,"o":49.515,"t":"2026-10-20T14:15:00Z","v":21046,"vw":49.514811},{"c":49.515,"h":49.52,"l":49.51,"n":84,"o":49.515,"t":"2026-10-20T14:20:00Z","v":47843,"vw":49.514176},{"c":49.515,"h":49.52,"l":49.51,"n":76,"o":49.515,"t":"2026-10-20T14:25:00Z","v":29808,"vw":49.514006},{"c":49.51,"h":49.52,"l":49.51,"n":106,"o":49.515,"t":"2026-10-20T14:30:00Z","v":24686,"vw":49.513731},{"c":49.51,"h":49.515,"l":49.51,"n":43,"o":49.515,"t":"2026-10-20T14:35:00Z","v":15846,"vw":49.514658},{"c":49.5131,"h":49.52,"l":49.51,"n":24,"o":49.51,"t":"2026-10-20T14:40:00Z","v":3863,"vw":49.515439},{"c":49.515,"h":49.5199,"l":49.51,"n":30,"o":49.515,"t":"2026-10-20T14:45:00Z","v":7078,"vw":49.514114},{"c":49.515,"h":49.52,"l":49.51,"n":30,"o":49.515,"t":"2026-10-20T14:50:00Z","v":7672,"vw":49.516181},{"c":49.51,"h":49.5199,"l":49.51,"n":31,"o":49.515,"t":"2026-10-20T14:55:00Z","v":7764,"vw":49.514735},{"c":49.51,"h":49.5199,"l":49.51,"n":83,"o":49.515,"t":"2026-10-20T15:00:00Z","v":22966,"vw":49.515029},{"c":49.51,"h":49.515,"l":49.51,"n":13,"o":49.515,"t":"2026-10-20T15:05:00Z","v":2811,"vw":49.514575},{"c":49.515,"h":49.5199,"l":49.51,"n":27,"o":49.515,"t":"2026-10-20T15:10:00Z","v":7881,"vw":49.513954},{"c":49.51,"h":49.515,"l":49.51,"n":34,"o":49.515,"t":"2026-10-20T15:15:00Z","v":11120,"vw":49.512888},{"c":49.51,"h":49.52,"l":49.51,"n":58,"o":49.515,"t":"2026-10-20T15:20:00Z","v":36698,"vw":49.510912},{"c":49.51,"h":49.52,"l":49.51,"n":52,"o":49.51,"t":"2026-10-20T15:25:00Z","v":18871,"vw":49.512749},{"c":49.51,"h":49.52,"l":49.51,"n":75,"o":49.51,"t":"2026-10-20T15:30:00Z","v":21156,"vw":49.514536},{"c":49.51,"h":49.5176,"l":49.51,"n":45,"o":49.51,"t":"2026-10-20T15:35:00Z","v":7371,"vw":49.512016},{"c":49.51,"h":49.5199,"l":49.51,"n":56,"o":49.51,"t":"2026-10-20T15:40:00Z","v":35328,"vw":49.512853},{"c":49.5042,"h":49.51,"l":49.5,"n":90,"o":49.51,"t":"2026-10-20T15:45:00Z","v":43269,"vw":49.508019},{"c":49.505,"h":49.51,"l":49.5,"n":32,"o":49.505,"t":"2026-10-20T15:50:00Z","v":19899,"vw":49.507846},{"c":49.5039,"h":49.51,"l":49.5,"n":33,"o":49.51,"t":"2026-10-20T15:55:00Z","v":7919,"vw":49.505549},{"c":49.5001,"h":49.5062,"l":49.5,"n":36,"o":49.505,"t":"2026-10-20T16:00:00Z","v":8200,"vw":49.503384},{"c":49.505,"h":49.51,"l":49.5,"n":40,"o":49.505,"t":"2026-10-20T16:05:00Z","v":22014,"vw":49.504848},{"c":49.5,"h":49.505,"l":49.5,"n":71,"o":49.505,"t":"2026-10-20T16:10:00Z","v":25170,"vw":49.500452},{"c":49.5,"h":49.505,"l":49.5,"n":60,"o":49.5,"t":"2026-10-20T16:15:00Z","v":13164,"vw":49.50066},{"c":49.5,"h":49.5099,"l":49.5,"n":65,"o":49.5,"t":"2026-10-20T16:20:00Z","v":9216,"vw":49.502379},{"c":49.5,"h":49.505,"l":49.5,"n":47,"o":49.5,"t":"2026-10-20T16:25:00Z","v":6250,"vw":49.500537},{"c":49.5,"h":49.5052,"l":49.5,"n":44,"o":49.5,"t":"2026-10-20T16:30:00Z","v":6966,"vw":49.501868},{"c":49.505,"h":49.505,"l":49.5,"n":35,"o":49.5,"t":"2026-10-20T16:35:00Z","v":5645,"vw":49.503429},{"c":49.5,"h":49.505,"l":49.5,"n":28,"o":49.5,"t":"2026-10-20T16:40:00Z","v":4072,"vw":49.501024},{"c":49.505,"h":49.505,"l":49.5,"n":31,"o":49.505,"t":"2026-10-20T16:45:00Z","v":4810,"vw":49.502988},{"c":49.5,"h":49.51,"l":49.5,"n":52,"o":49.5,"t":"2026-10-20T16:50:00Z","v":16613,"vw":49.502563},{"c":49.5,"h":49.5099,"l":49.5,"n":37,"o":49.5,"t":"2026-10-20T16:55:00Z","v":6934,"vw":49.504045},{"c":49.5,"h":49.5099,"l":49.5,"n":51,"o":49.505,"t":"2026-10-20T17:00:00Z","v":5636,"vw":49.503585},{"c":49.5,"h":49.505,"l":49.5,"n":32,"o":49.505,"t":"2026-10-20T17:05:00Z","v":3059,"vw":49.501543},{"c":49.5,"h":49.505,"l":49.5,"n":34,"o":49.5,"t":"2026-10-20T17:10:00Z","v":4688,"vw":49.50034},{"c":49.5,"h":49.505,"l":49.5,"n":42,"o":49.5,"t":"2026-10-20T17:15:00Z","v":7715,"vw":49.500207},{"c":49.5,"h":49.505,"l":49.5,"n":28,"o":49.5,"t":"2026-10-20T17:20:00Z","v":2530,"vw":49.50178},{"c":49.5,"h":49.5076,"l":49.5,"n":41,"o":49.5,"t":"2026-10-20T17:25:00Z","v":14840,"vw":49.503128},{"c":49.5,"h":49.5099,"l":49.5,"n":41,"o":49.5,"t":"2026-10-20T17:30:00Z","v":18326,"vw":49.502102},{"c":49.5,"h":49.5058,"l":49.5,"n":37,"o":49.5,"t":"2026-10-20T17:35:00Z","v":9229,"vw":49.503758},{"c":49.5,"h":49.5054,"l":49.5,"n":35,"o":49.5,"t":"2026-10-20T17:40:00Z","v":10614,"vw":49.50217},{"c":49.505,"h":49.51,"l":49.5,"n":55,"o":49.5,"t":"2026-10-20T17:45:00Z","v":6738,"vw":49.502242},{"c":49.5,"h":49.505,"l":49.5,"n":44,"o":49.5,"t":"2026-10-20T17:50:00Z","v":16922,"vw":49.502176},{"c":49.504,"h":49.5099,"l":49.5,"n":36,"o":49.5,"t":"2026-10-20T17:55:00Z","v":2896,"vw":49.501522},{"c":49.5,"h":49.51,"l":49.5,"n":65,"o":49.5,"t":"2026-10-20T18:00:00Z","v":43006,"vw":49.507718},{"c":49.5,"h":49.505,"l":49.5,"n":35,"o":49.5,"t":"2026-10-20T18:05:00Z","v":3706,"vw":49.500714},{"c":49.5,"h":49.505,"l":49.5,"n":92,"o":49.5,"t":"2026-10-20T18:10:00Z","v":23451,"vw":49.503431},{"c":49.5,"h":49.51,"l":49.5,"n":65,"o":49.5,"t":"2026-10-20T18:15:00Z","v":14599,"vw":49.502109},{"c":49.5,"h":49.51,"l":49.5,"n":94,"o":49.5,"t":"2026-10-20T18:20:00Z","v":8399,"vw":49.500596},{"c":49.5,"h":49.505,"l":49.5,"n":51,"o":49.5,"t":"2026-10-20T18:25:00Z","v":6702,"vw":49.501525},{"c":49.5,"h":49.5099,"l":49.5,"n":74,"o":49.5,"t":"2026-10-20T18:30:00Z","v":22094,"vw":49.500875},{"c":49.5,"h":49.51,"l":49.5,"n":69,"o":49.505,"t":"2026-10-20T18:35:00Z","v":23854,"vw":49.505334},{"c":49.5,"h":49.51,"l":49.5,"n":64,"o":49.5,"t":"2026-10-20T18:40:00Z","v":23692,"vw":49.502535},{"c":49.5,"h":49.51,"l":49.5,"n":62,"o":49.5,"t":"2026-10-20T18:45:00Z","v":11067,"vw":49.503033},{"c":49.5,"h":49.5099,"l":49.5,"n":75,"o":49.5,"t":"2026-10-20T18:50:00Z","v":16769,"vw":49.503118},{"c":49.5,"h":49.5054,"l":49.5,"n":60,"o":49.5,"t":"2026-10-20T18:55:00Z","v":30951,"vw":49.502709},{"c":49.5,"h":49.51,"l":49.5,"n":87,"o":49.5,"t":"2026-10-20T19:00:00Z","v":40955,"vw":49.508328},{"c":49.5,"h":49.51,"l":49.5,"n":71,"o":49.5,"t":"2026-10-20T19:05:00Z","v":15878,"vw":49.50153},{"c":49.5,"h":49.5059,"l":49.5,"n":65,"o":49.5,"t":"2026-10-20T19:10:00Z","v":7516,"vw":49.501789},{"c":49.5,"h":49.505,"l":49.5,"n":95,"o":49.5,"t":"2026-10-20T19:15:00Z","v":107632,"vw":49.500072},{"c":49.5,"h":49.51,"l":49.5,"n":71,"o":49.5,"t":"2026-10-20T19:20:00Z","v":12673,"vw":49.502267},{"c":49.5,"h":49.51,"l":49.5,"n":97,"o":49.5,"t":"2026-10-20T19:25:00Z","v":22854,"vw":49.501241},{"c":49.5,"h":49.505,"l":49.5,"n":53,"o":49.5,"t":"2026-10-20T19:30:00Z","v":5654,"vw":49.500331},{"c":49.5,"h":49.505,"l":49.5,"n":58,"o":49.5,"t":"2026-10-20T19:35:00Z","v":13173,"vw":49.500909},{"c":49.5,"h":49.51,"l":49.5,"n":84,"o":49.5,"t":"2026-10-20T19:40:00Z","v":31867,"vw":49.507452},{"c":49.5,"h":49.5099,"l":49.5,"n":49,"o":49.5,"t":"2026-10-20T19:45:00Z","v":16439,"vw":49.50538},{"c":49.5,"h":49.51,"l":49.5,"n":77,"o":49.5,"t":"2026-10-20T19:50:00Z","v":14338,"vw":49.503658},{"c":49.5,"h":49.51,"l":49.5,"n":147,"o":49.5001,"t":"2026-10-20T19:55:00Z","v":56521,"vw":49.501748},{"c":49.5086,"h":49.509,"l":49.5,"n":12,"o":49.5,"t":"2026-10-20T20:00:00Z","v":1905,"vw":49.503348},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-20T20:05:00Z","v":300,"vw":49.5},{"c":49.4931,"h":49.4931,"l":49.4931,"n":7,"o":49.4931,"t":"2026-10-20T20:10:00Z","v":506,"vw":49.4931},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-20T20:55:00Z","v":200,"vw":49.51},{"c":49.5191,"h":49.5191,"l":49.5191,"n":1,"o":49.5191,"t":"2026-10-20T21:55:00Z","v":1000,"vw":49.5191},{"c":49.5011,"h":49.5011,"l":49.5011,"n":1,"o":49.5011,"t":"2026-10-20T23:20:00Z","v":100,"vw":49.5011},{"c":49.5199,"h":49.52,"l":49.5,"n":53,"o":49.52,"t":"2026-10-21T13:30:00Z","v":31934,"vw":49.518202},{"c":49.51,"h":49.515,"l":49.51,"n":5,"o":49.515,"t":"2026-10-21T13:35:00Z","v":751,"vw":49.512134},{"c":49.515,"h":49.52,"l":49.5122,"n":71,"o":49.52,"t":"2026-10-21T13:40:00Z","v":9820,"vw":49.514438},{"c":49.515,"h":49.515,"l":49.51,"n":33,"o":49.515,"t":"2026-10-21T13:45:00Z","v":11214,"vw":49.514924},{"c":49.5141,"h":49.52,"l":49.51,"n":35,"o":49.51,"t":"2026-10-21T13:50:00Z","v":29631,"vw":49.513667},{"c":49.515,"h":49.515,"l":49.51,"n":28,"o":49.515,"t":"2026-10-21T13:55:00Z","v":4364,"vw":49.514029},{"c":49.515,"h":49.52,"l":49.51,"n":33,"o":49.515,"t":"2026-10-21T14:00:00Z","v":4907,"vw":49.51489},{"c":49.5199,"h":49.5199,"l":49.515,"n":15,"o":49.515,"t":"2026-10-21T14:05:00Z","v":4756,"vw":49.515913},{"c":49.51,"h":49.5155,"l":49.51,"n":56,"o":49.5133,"t":"2026-10-21T14:10:00Z","v":11928,"vw":49.513823},{"c":49.51,"h":49.52,"l":49.51,"n":25,"o":49.515,"t":"2026-10-21T14:15:00Z","v":13214,"vw":49.512626},{"c":49.51,"h":49.52,"l":49.51,"n":57,"o":49.515,"t":"2026-10-21T14:20:00Z","v":30399,"vw":49.515899},{"c":49.51,"h":49.52,"l":49.51,"n":28,"o":49.5124,"t":"2026-10-21T14:25:00Z","v":29466,"vw":49.51204},{"c":49.515,"h":49.515,"l":49.51,"n":407,"o":49.51,"t":"2026-10-21T14:30:00Z","v":4535,"vw":49.512616},{"c":49.515,"h":49.515,"l":49.51,"n":27,"o":49.51,"t":"2026-10-21T14:35:00Z","v":5705,"vw":49.511214},{"c":49.515,"h":49.515,"l":49.51,"n":22,"o":49.51,"t":"2026-10-21T14:40:00Z","v":5480,"vw":49.51146},{"c":49.5122,"h":49.515,"l":49.51,"n":33,"o":49.515,"t":"2026-10-21T14:45:00Z","v":5612,"vw":49.513834},{"c":49.51,"h":49.52,"l":49.51,"n":61,"o":49.515,"t":"2026-10-21T14:50:00Z","v":19232,"vw":49.514832},{"c":49.51,"h":49.515,"l":49.51,"n":43,"o":49.5101,"t":"2026-10-21T14:55:00Z","v":9939,"vw":49.511965},{"c":49.505,"h":49.515,"l":49.5,"n":74,"o":49.515,"t":"2026-10-21T15:00:00Z","v":13516,"vw":49.510311},{"c":49.5,"h":49.51,"l":49.5,"n":22,"o":49.505,"t":"2026-10-21T15:05:00Z","v":11803,"vw":49.504939},{"c":49.505,"h":49.51,"l":49.5,"n":39,"o":49.5024,"t":"2026-10-21T15:10:00Z","v":16813,"vw":49.502336},{"c":49.505,"h":49.5059,"l":49.5,"n":40,"o":49.5001,"t":"2026-10-21T15:15:00Z","v":8184,"vw":49.503815},{"c":49.505,"h":49.505,"l":49.5,"n":57,"o":49.505,"t":"2026-10-21T15:20:00Z","v":8878,"vw":49.504268},{"c":49.51,"h":49.51,"l":49.5,"n":65,"o":49.505,"t":"2026-10-21T15:25:00Z","v":15222,"vw":49.506452},{"c":49.505,"h":49.51,"l":49.5,"n":30,"o":49.505,"t":"2026-10-21T15:30:00Z","v":6052,"vw":49.504364},{"c":49.505,"h":49.5099,"l":49.5,"n":31,"o":49.505,"t":"2026-10-21T15:35:00Z","v":10757,"vw":49.504348},{"c":49.505,"h":49.505,"l":49.5,"n":54,"o":49.505,"t":"2026-10-21T15:40:00Z","v":11615,"vw":49.504106},{"c":49.505,"h":49.51,"l":49.5,"n":32,"o":49.505,"t":"2026-10-21T15:45:00Z","v":15146,"vw":49.507051},{"c":49.505,"h":49.51,"l":49.5,"n":25,"o":49.505,"t":"2026-10-21T15:50:00Z","v":10927,"vw":49.506577},{"c":49.5039,"h":49.5099,"l":49.5,"n":43,"o":49.5,"t":"2026-10-21T15:55:00Z","v":5780,"vw":49.50422},{"c":49.5099,"h":49.5099,"l":49.5,"n":12,"o":49.505,"t":"2026-10-21T16:00:00Z","v":11858,"vw":49.502945},{"c":49.505,"h":49.51,"l":49.505,"n":10,"o":49.5051,"t":"2026-10-21T16:05:00Z","v":39639,"vw":49.509006},{"c":49.505,"h":49.505,"l":49.5003,"n":5,"o":49.5003,"t":"2026-10-21T16:10:00Z","v":1172,"vw":49.503988},{"c":49.5041,"h":49.5059,"l":49.5,"n":20,"o":49.505,"t":"2026-10-21T16:15:00Z","v":6564,"vw":49.504701},{"c":49.5,"h":49.505,"l":49.5,"n":84,"o":49.5,"t":"2026-10-21T16:20:00Z","v":33129,"vw":49.501416},{"c":49.51,"h":49.51,"l":49.5,"n":35,"o":49.505,"t":"2026-10-21T16:25:00Z","v":10159,"vw":49.506354},{"c":49.5099,"h":49.5099,"l":49.5,"n":23,"o":49.5,"t":"2026-10-21T16:30:00Z","v":11420,"vw":49.500873},{"c":49.5,"h":49.51,"l":49.5,"n":26,"o":49.5,"t":"2026-10-21T16:35:00Z","v":3808,"vw":49.504196},{"c":49.505,"h":49.505,"l":49.5,"n":22,"o":49.505,"t":"2026-10-21T16:40:00Z","v":5990,"vw":49.50457},{"c":49.505,"h":49.51,"l":49.5,"n":19,"o":49.504,"t":"2026-10-21T16:45:00Z","v":4129,"vw":49.503144},{"c":49.5,"h":49.51,"l":49.5,"n":16,"o":49.51,"t":"2026-10-21T16:50:00Z","v":6036,"vw":49.501383},{"c":49.505,"h":49.505,"l":49.505,"n":16,"o":49.505,"t":"2026-10-21T16:55:00Z","v":1647,"vw":49.505},{"c":49.5,"h":49.505,"l":49.5,"n":18,"o":49.505,"t":"2026-10-21T17:00:00Z","v":1089,"vw":49.50331},{"c":49.5099,"h":49.5099,"l":49.5041,"n":14,"o":49.505,"t":"2026-10-21T17:05:00Z","v":2830,"vw":49.504753},{"c":49.5,"h":49.51,"l":49.5,"n":15,"o":49.504,"t":"2026-10-21T17:10:00Z","v":2798,"vw":49.505026},{"c":49.505,"h":49.5099,"l":49.5002,"n":31,"o":49.505,"t":"2026-10-21T17:15:00Z","v":5927,"vw":49.502574},{"c":49.51,"h":49.51,"l":49.5,"n":75,"o":49.5048,"t":"2026-10-21T17:20:00Z","v":18571,"vw":49.504349},{"c":49.505,"h":49.5055,"l":49.505,"n":17,"o":49.505,"t":"2026-10-21T17:25:00Z","v":2527,"vw":49.505301},{"c":49.5043,"h":49.51,"l":49.5041,"n":16,"o":49.505,"t":"2026-10-21T17:30:00Z","v":4158,"vw":49.506388},{"c":49.505,"h":49.51,"l":49.5,"n":61,"o":49.5,"t":"2026-10-21T17:35:00Z","v":55062,"vw":49.500988},{"c":49.505,"h":49.51,"l":49.5,"n":22,"o":49.505,"t":"2026-10-21T17:40:00Z","v":4397,"vw":49.505078},{"c":49.51,"h":49.51,"l":49.5,"n":71,"o":49.51,"t":"2026-10-21T17:45:00Z","v":15844,"vw":49.503965},{"c":49.505,"h":49.505,"l":49.5,"n":33,"o":49.505,"t":"2026-10-21T17:50:00Z","v":7029,"vw":49.504687},{"c":49.5,"h":49.51,"l":49.5,"n":21,"o":49.505,"t":"2026-10-21T17:55:00Z","v":4457,"vw":49.507247},{"c":49.505,"h":49.51,"l":49.505,"n":17,"o":49.505,"t":"2026-10-21T18:00:00Z","v":3170,"vw":49.505952},{"c":49.505,"h":49.51,"l":49.5,"n":18,"o":49.5,"t":"2026-10-21T18:05:00Z","v":1213,"vw":49.504492},{"c":49.5,"h":49.51,"l":49.5,"n":69,"o":49.505,"t":"2026-10-21T18:10:00Z","v":30994,"vw":49.505111},{"c":49.505,"h":49.505,"l":49.5,"n":22,"o":49.505,"t":"2026-10-21T18:15:00Z","v":5426,"vw":49.503607},{"c":49.505,"h":49.51,"l":49.5,"n":30,"o":49.505,"t":"2026-10-21T18:20:00Z","v":8147,"vw":49.506223},{"c":49.505,"h":49.505,"l":49.5,"n":7,"o":49.5,"t":"2026-10-21T18:25:00Z","v":3183,"vw":49.501785},{"c":49.505,"h":49.51,"l":49.5,"n":29,"o":49.505,"t":"2026-10-21T18:30:00Z","v":8576,"vw":49.509264},{"c":49.51,"h":49.51,"l":49.505,"n":23,"o":49.505,"t":"2026-10-21T18:35:00Z","v":1885,"vw":49.506739},{"c":49.51,"h":49.51,"l":49.5,"n":25,"o":49.5,"t":"2026-10-21T18:40:00Z","v":11056,"vw":49.505391},{"c":49.5024,"h":49.505,"l":49.5024,"n":7,"o":49.505,"t":"2026-10-21T18:45:00Z","v":1575,"vw":49.504074},{"c":49.505,"h":49.51,"l":49.5,"n":56,"o":49.5,"t":"2026-10-21T18:50:00Z","v":23550,"vw":49.504921},{"c":49.5001,"h":49.505,"l":49.5,"n":70,"o":49.5015,"t":"2026-10-21T18:55:00Z","v":34367,"vw":49.501332},{"c":49.5,"h":49.5099,"l":49.5,"n":100,"o":49.5,"t":"2026-10-21T19:00:00Z","v":43533,"vw":49.502828},{"c":49.5,"h":49.51,"l":49.5,"n":36,"o":49.5,"t":"2026-10-21T19:05:00Z","v":5938,"vw":49.50246},{"c":49.5,"h":49.51,"l":49.5,"n":66,"o":49.5,"t":"2026-10-21T19:10:00Z","v":47261,"vw":49.503637},{"c":49.5001,"h":49.5099,"l":49.5,"n":48,"o":49.5,"t":"2026-10-21T19:15:00Z","v":5117,"vw":49.502322},{"c":49.5058,"h":49.51,"l":49.5,"n":65,"o":49.5099,"t":"2026-10-21T19:20:00Z","v":29244,"vw":49.505123},{"c":49.5001,"h":49.5065,"l":49.5,"n":21,"o":49.5065,"t":"2026-10-21T19:25:00Z","v":5761,"vw":49.504105},{"c":49.5058,"h":49.51,"l":49.5,"n":32,"o":49.505,"t":"2026-10-21T19:30:00Z","v":63319,"vw":49.500316},{"c":49.5064,"h":49.5099,"l":49.5,"n":31,"o":49.505,"t":"2026-10-21T19:35:00Z","v":14464,"vw":49.50595},{"c":49.5,"h":49.51,"l":49.5,"n":26,"o":49.5,"t":"2026-10-21T19:40:00Z","v":3759,"vw":49.506568},{"c":49.505,"h":49.5099,"l":49.5,"n":60,"o":49.505,"t":"2026-10-21T19:45:00Z","v":10837,"vw":49.501543},{"c":49.5022,"h":49.51,"l":49.5,"n":103,"o":49.509,"t":"2026-10-21T19:50:00Z","v":40936,"vw":49.503727},{"c":49.5,"h":49.51,"l":49.5,"n":181,"o":49.505,"t":"2026-10-21T19:55:00Z","v":86924,"vw":49.502298},{"c":49.5,"h":49.5,"l":49.5,"n":8,"o":49.5,"t":"2026-10-21T20:00:00Z","v":471,"vw":49.5},{"c":49.4915,"h":49.4915,"l":49.49,"n":7,"o":49.49,"t":"2026-10-21T22:00:00Z","v":248,"vw":49.49075},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-22T11:00:00Z","v":105,"vw":49.5},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-22T11:30:00Z","v":200,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-22T12:55:00Z","v":100,"vw":49.51},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-22T13:20:00Z","v":100,"vw":49.52},{"c":49.53,"h":49.53,"l":49.53,"n":5,"o":49.53,"t":"2026-10-22T13:25:00Z","v":1800,"vw":49.53},{"c":49.5224,"h":49.54,"l":49.52,"n":87,"o":49.54,"t":"2026-10-22T13:30:00Z","v":43286,"vw":49.53428},{"c":49.53,"h":49.56,"l":49.52,"n":103,"o":49.525,"t":"2026-10-22T13:35:00Z","v":148387,"vw":49.547362},{"c":49.53,"h":49.53,"l":49.52,"n":51,"o":49.53,"t":"2026-10-22T13:40:00Z","v":23173,"vw":49.529263},{"c":49.545,"h":49.55,"l":49.52,"n":133,"o":49.5201,"t":"2026-10-22T13:45:00Z","v":54192,"vw":49.544762},{"c":49.545,"h":49.5476,"l":49.5401,"n":68,"o":49.545,"t":"2026-10-22T13:50:00Z","v":26179,"vw":49.545185},{"c":49.545,"h":49.545,"l":49.54,"n":44,"o":49.545,"t":"2026-10-22T13:55:00Z","v":16726,"vw":49.542981},{"c":49.5458,"h":49.55,"l":49.54,"n":59,"o":49.545,"t":"2026-10-22T14:00:00Z","v":17816,"vw":49.544386},{"c":49.545,"h":49.55,"l":49.54,"n":66,"o":49.545,"t":"2026-10-22T14:05:00Z","v":42311,"vw":49.545217},{"c":49.545,"h":49.55,"l":49.54,"n":70,"o":49.545,"t":"2026-10-22T14:10:00Z","v":9795,"vw":49.544476},{"c":49.545,"h":49.55,"l":49.5402,"n":44,"o":49.545,"t":"2026-10-22T14:15:00Z","v":7842,"vw":49.545929},{"c":49.545,"h":49.5459,"l":49.54,"n":40,"o":49.545,"t":"2026-10-22T14:20:00Z","v":12301,"vw":49.541827},{"c":49.546,"h":49.55,"l":49.54,"n":74,"o":49.55,"t":"2026-10-22T14:25:00Z","v":13985,"vw":49.543856},{"c":49.5458,"h":49.55,"l":49.54,"n":57,"o":49.545,"t":"2026-10-22T14:30:00Z","v":9635,"vw":49.544723},{"c":49.545,"h":49.55,"l":49.54,"n":112,"o":49.545,"t":"2026-10-22T14:35:00Z","v":36294,"vw":49.544486},{"c":49.545,"h":49.55,"l":49.54,"n":51,"o":49.545,"t":"2026-10-22T14:40:00Z","v":11648,"vw":49.545178},{"c":49.545,"h":49.55,"l":49.54,"n":48,"o":49.55,"t":"2026-10-22T14:45:00Z","v":12333,"vw":49.542936},{"c":49.54,"h":49.55,"l":49.54,"n":32,"o":49.545,"t":"2026-10-22T14:50:00Z","v":14043,"vw":49.546832},{"c":49.545,"h":49.55,"l":49.5401,"n":45,"o":49.5443,"t":"2026-10-22T14:55:00Z","v":8603,"vw":49.54545},{"c":49.545,"h":49.55,"l":49.545,"n":34,"o":49.55,"t":"2026-10-22T15:00:00Z","v":4895,"vw":49.545386},{"c":49.545,"h":49.55,"l":49.545,"n":33,"o":49.545,"t":"2026-10-22T15:05:00Z","v":2138,"vw":49.54592},{"c":49.545,"h":49.55,"l":49.5401,"n":104,"o":49.5401,"t":"2026-10-22T15:10:00Z","v":22250,"vw":49.547397},{"c":49.545,"h":49.55,"l":49.545,"n":32,"o":49.55,"t":"2026-10-22T15:15:00Z","v":5416,"vw":49.545942},{"c":49.545,"h":49.55,"l":49.54,"n":53,"o":49.545,"t":"2026-10-22T15:20:00Z","v":12100,"vw":49.544527},{"c":49.545,"h":49.55,"l":49.5401,"n":35,"o":49.545,"t":"2026-10-22T15:25:00Z","v":5347,"vw":49.546584},{"c":49.545,"h":49.5474,"l":49.545,"n":48,"o":49.545,"t":"2026-10-22T15:30:00Z","v":20661,"vw":49.545076},{"c":49.545,"h":49.55,"l":49.54,"n":119,"o":49.545,"t":"2026-10-22T15:35:00Z","v":23448,"vw":49.548415},{"c":49.545,"h":49.55,"l":49.545,"n":135,"o":49.55,"t":"2026-10-22T15:40:00Z","v":60134,"vw":49.549276},{"c":49.545,"h":49.55,"l":49.54,"n":202,"o":49.5499,"t":"2026-10-22T15:45:00Z","v":80810,"vw":49.545827},{"c":49.55,"h":49.55,"l":49.5441,"n":95,"o":49.55,"t":"2026-10-22T15:50:00Z","v":23279,"vw":49.548467},{"c":49.545,"h":49.55,"l":49.5441,"n":91,"o":49.55,"t":"2026-10-22T15:55:00Z","v":18816,"vw":49.547385},{"c":49.55,"h":49.55,"l":49.54,"n":87,"o":49.55,"t":"2026-10-22T16:00:00Z","v":28133,"vw":49.546606},{"c":49.55,"h":49.55,"l":49.54,"n":112,"o":49.545,"t":"2026-10-22T16:05:00Z","v":24165,"vw":49.54901},{"c":49.55,"h":49.55,"l":49.5431,"n":63,"o":49.55,"t":"2026-10-22T16:10:00Z","v":9935,"vw":49.547567},{"c":49.55,"h":49.55,"l":49.54,"n":88,"o":49.55,"t":"2026-10-22T16:15:00Z","v":21636,"vw":49.549146},{"c":49.55,"h":49.55,"l":49.54,"n":68,"o":49.55,"t":"2026-10-22T16:20:00Z","v":9668,"vw":49.546914},{"c":49.55,"h":49.55,"l":49.54,"n":135,"o":49.55,"t":"2026-10-22T16:25:00Z","v":33622,"vw":49.545871},{"c":49.55,"h":49.55,"l":49.54,"n":202,"o":49.545,"t":"2026-10-22T16:30:00Z","v":79361,"vw":49.547419},{"c":49.55,"h":49.55,"l":49.54,"n":145,"o":49.55,"t":"2026-10-22T16:35:00Z","v":28487,"vw":49.546113},{"c":49.555,"h":49.56,"l":49.545,"n":214,"o":49.55,"t":"2026-10-22T16:40:00Z","v":48960,"vw":49.552428},{"c":49.56,"h":49.56,"l":49.55,"n":111,"o":49.555,"t":"2026-10-22T16:45:00Z","v":22517,"vw":49.556661},{"c":49.565,"h":49.57,"l":49.55,"n":158,"o":49.5576,"t":"2026-10-22T16:50:00Z","v":56086,"vw":49.559955},{"c":49.56,"h":49.565,"l":49.56,"n":77,"o":49.56,"t":"2026-10-22T16:55:00Z","v":17610,"vw":49.563214},{"c":49.56,"h":49.5699,"l":49.56,"n":53,"o":49.56,"t":"2026-10-22T17:00:00Z","v":24576,"vw":49.561045},{"c":49.561,"h":49.565,"l":49.56,"n":21,"o":49.56,"t":"2026-10-22T17:05:00Z","v":2780,"vw":49.562305},{"c":49.565,"h":49.5676,"l":49.56,"n":45,"o":49.565,"t":"2026-10-22T17:10:00Z","v":8274,"vw":49.564717},{"c":49.565,"h":49.565,"l":49.56,"n":50,"o":49.565,"t":"2026-10-22T17:15:00Z","v":73567,"vw":49.560746},{"c":49.565,"h":49.5651,"l":49.56,"n":78,"o":49.565,"t":"2026-10-22T17:20:00Z","v":12277,"vw":49.56457},{"c":49.565,"h":49.565,"l":49.56,"n":55,"o":49.565,"t":"2026-10-22T17:25:00Z","v":14196,"vw":49.561687},{"c":49.565,"h":49.57,"l":49.5601,"n":56,"o":49.565,"t":"2026-10-22T17:30:00Z","v":9884,"vw":49.564263},{"c":49.565,"h":49.57,"l":49.56,"n":141,"o":49.565,"t":"2026-10-22T17:35:00Z","v":26595,"vw":49.565859},{"c":49.56,"h":49.5651,"l":49.56,"n":49,"o":49.565,"t":"2026-10-22T17:40:00Z","v":22222,"vw":49.564729},{"c":49.56,"h":49.57,"l":49.56,"n":76,"o":49.565,"t":"2026-10-22T17:45:00Z","v":36533,"vw":49.565494},{"c":49.565,"h":49.57,"l":49.56,"n":66,"o":49.565,"t":"2026-10-22T17:50:00Z","v":61082,"vw":49.563172},{"c":49.565,"h":49.5676,"l":49.565,"n":41,"o":49.565,"t":"2026-10-22T17:55:00Z","v":5099,"vw":49.565054},{"c":49.565,"h":49.57,"l":49.56,"n":230,"o":49.565,"t":"2026-10-22T18:00:00Z","v":40173,"vw":49.566615},{"c":49.565,"h":49.5659,"l":49.56,"n":107,"o":49.56,"t":"2026-10-22T18:05:00Z","v":16720,"vw":49.564697},{"c":49.565,"h":49.5676,"l":49.563,"n":40,"o":49.565,"t":"2026-10-22T18:10:00Z","v":21671,"vw":49.565546},{"c":49.565,"h":49.57,"l":49.56,"n":49,"o":49.565,"t":"2026-10-22T18:15:00Z","v":16010,"vw":49.56425},{"c":49.565,"h":49.5658,"l":49.56,"n":54,"o":49.565,"t":"2026-10-22T18:20:00Z","v":11410,"vw":49.564839},{"c":49.5642,"h":49.57,"l":49.56,"n":99,"o":49.565,"t":"2026-10-22T18:25:00Z","v":28492,"vw":49.565878},{"c":49.565,"h":49.57,"l":49.56,"n":231,"o":49.57,"t":"2026-10-22T18:30:00Z","v":90759,"vw":49.56611},{"c":49.565,"h":49.57,"l":49.56,"n":179,"o":49.565,"t":"2026-10-22T18:35:00Z","v":59575,"vw":49.565108},{"c":49.57,"h":49.57,"l":49.56,"n":154,"o":49.565,"t":"2026-10-22T18:40:00Z","v":28294,"vw":49.565829},{"c":49.565,"h":49.57,"l":49.56,"n":170,"o":49.57,"t":"2026-10-22T18:45:00Z","v":38355,"vw":49.564882},{"c":49.565,"h":49.57,"l":49.56,"n":39,"o":49.565,"t":"2026-10-22T18:50:00Z","v":9649,"vw":49.564878},{"c":49.565,"h":49.57,"l":49.56,"n":53,"o":49.57,"t":"2026-10-22T18:55:00Z","v":14625,"vw":49.566791},{"c":49.565,"h":49.57,"l":49.56,"n":56,"o":49.5668,"t":"2026-10-22T19:00:00Z","v":16223,"vw":49.565497},{"c":49.565,"h":49.5699,"l":49.565,"n":24,"o":49.565,"t":"2026-10-22T19:05:00Z","v":6104,"vw":49.568976},{"c":49.565,"h":49.57,"l":49.56,"n":45,"o":49.565,"t":"2026-10-22T19:10:00Z","v":21870,"vw":49.567937},{"c":49.57,"h":49.57,"l":49.56,"n":65,"o":49.57,"t":"2026-10-22T19:15:00Z","v":13413,"vw":49.564401},{"c":49.57,"h":49.57,"l":49.564,"n":54,"o":49.57,"t":"2026-10-22T19:20:00Z","v":11425,"vw":49.567708},{"c":49.565,"h":49.57,"l":49.56,"n":45,"o":49.57,"t":"2026-10-22T19:25:00Z","v":6733,"vw":49.564981},{"c":49.5668,"h":49.57,"l":49.56,"n":58,"o":49.56,"t":"2026-10-22T19:30:00Z","v":15813,"vw":49.5662},{"c":49.565,"h":49.57,"l":49.56,"n":54,"o":49.57,"t":"2026-10-22T19:35:00Z","v":21654,"vw":49.565233},{"c":49.565,"h":49.57,"l":49.56,"n":74,"o":49.57,"t":"2026-10-22T19:40:00Z","v":20405,"vw":49.567431},{"c":49.565,"h":49.57,"l":49.56,"n":44,"o":49.5687,"t":"2026-10-22T19:45:00Z","v":12462,"vw":49.566342},{"c":49.565,"h":49.5679,"l":49.56,"n":56,"o":49.565,"t":"2026-10-22T19:50:00Z","v":10801,"vw":49.563682},{"c":49.565,"h":49.57,"l":49.56,"n":288,"o":49.565,"t":"2026-10-22T19:55:00Z","v":103931,"vw":49.564958},{"c":49.5602,"h":49.57,"l":49.56,"n":10,"o":49.57,"t":"2026-10-22T20:00:00Z","v":4581,"vw":49.567068},{"c":49.5681,"h":49.5681,"l":49.5681,"n":2,"o":49.5681,"t":"2026-10-22T20:05:00Z","v":121,"vw":49.5681},{"c":49.561,"h":49.561,"l":49.56,"n":4,"o":49.56,"t":"2026-10-22T22:10:00Z","v":1762,"vw":49.5605}],"history":[{"c":49.77,"h":49.79,"l":49.76,"n":1259,"o":49.78,"t":"2024-10-21T04:00:00Z","v":410857,"vw":49.772144},{"c":49.785,"h":49.79,"l":49.7615,"n":1298,"o":49.77,"t":"2024-10-22T04:00:00Z","v":490295,"vw":49.776271},{"c":49.79,"h":49.8,"l":49.77,"n":1542,"o":49.79,"t":"2024-10-23T04:00:00Z","v":637840,"vw":49.784443},{"c":49.8,"h":49.81,"l":49.78,"n":1248,"o":49.78,"t":"2024-10-24T04:00:00Z","v":524213,"vw":49.802276},{"c":49.79,"h":49.82,"l":49.79,"n":1507,"o":49.82,"t":"2024-10-25T04:00:00Z","v":690703,"vw":49.808443},{"c":49.79,"h":49.81,"l":49.79,"n":1303,"o":49.8,"t":"2024-10-28T04:00:00Z","v":549900,"vw":49.800758},{"c":49.81,"h":49.82,"l":49.8,"n":1243,"o":49.8,"t":"2024-10-29T04:00:00Z","v":722927,"vw":49.808615},{"c":49.8,"h":49.82,"l":49.8,"n":1347,"o":49.81,"t":"2024-10-30T04:00:00Z","v":508681,"vw":49.812165},{"c":49.8,"h":49.81,"l":49.79,"n":1465,"o":49.81,"t":"2024-10-31T04:00:00Z","v":516800,"vw":49.801798},{"c":49.615,"h":49.65,"l":49.61,"n":2765,"o":49.65,"t":"2024-11-01T04:00:00Z","v":1320748,"vw":49.620575},{"c":49.635,"h":49.64,"l":49.63,"n":2154,"o":49.63,"t":"2024-11-04T05:00:00Z","v":839387,"vw":49.635915},{"c":49.64,"h":49.66,"l":49.64,"n":3206,"o":49.65,"t":"2024-11-05T05:00:00Z","v":887492,"vw":49.646955},{"c":49.63,"h":49.65,"l":49.63,"n":2631,"o":49.64,"t":"2024-11-06T05:00:00Z","v":1063335,"vw":49.641385},{"c":49.67,"h":49.68,"l":49.63,"n":2358,"o":49.63,"t":"2024-11-07T05:00:00Z","v":844820,"vw":49.663845},{"c":49.67,"h":49.6974,"l":49.67,"n":1254,"o":49.69,"t":"2024-11-08T05:00:00Z","v":469225,"vw":49.685109},{"c":49.66,"h":49.68,"l":49.65,"n":1152,"o":49.68,"t":"2024-11-11T05:00:00Z","v":587815,"vw":49.664103},{"c":49.65,"h":49.66,"l":49.64,"n":1680,"o":49.66,"t":"2024-11-12T05:00:00Z","v":579836,"vw":49.65097},{"c":49.665,"h":49.68,"l":49.66,"n":1912,"o":49.68,"t":"2024-11-13T05:00:00Z","v":775779,"vw":49.674282},{"c":49.66,"h":49.7,"l":49.66,"n":1611,"o":49.69,"t":"2024-11-14T05:00:00Z","v":649898,"vw":49.68435},{"c":49.68,"h":49.7,"l":49.66,"n":1728,"o":49.68,"t":"2024-11-15T05:00:00Z","v":959635,"vw":49.692631},{"c":49.7,"h":49.71,"l":49.7,"n":1719,"o":49.7,"t":"2024-11-18T05:00:00Z","v":937539,"vw":49.704646},{"c":49.72,"h":49.74,"l":49.71,"n":1442,"o":49.71,"t":"2024-11-19T05:00:00Z","v":499688,"vw":49.727266},{"c":49.72,"h":49.73,"l":49.71,"n":1328,"o":49.72,"t":"2024-11-20T05:00:00Z","v":801160,"vw":49.721828},{"c":49.71,"h":49.73,"l":49.71,"n":1643,"o":49.72,"t":"2024-11-21T05:00:00Z","v":673749,"vw":49.720564},{"c":49.72,"h":49.74,"l":49.72,"n":1683,"o":49.74,"t":"2024-11-22T05:00:00Z","v":720497,"vw":49.731595},{"c":49.745,"h":49.76,"l":49.74,"n":2221,"o":49.75,"t":"2024-11-25T05:00:00Z","v":1551840,"vw":49.747505},{"c":49.76,"h":49.77,"l":49.75,"n":1253,"o":49.76,"t":"2024-11-26T05:00:00Z","v":446701,"vw":49.759611},{"c":49.78,"h":49.79,"l":49.77,"n":1334,"o":49.78,"t":"2024-11-27T05:00:00Z","v":817152,"vw":49.778604},{"c":49.81,"h":49.82,"l":49.8,"n":735,"o":49.8,"t":"2024-11-29T05:00:00Z","v":262208,"vw":49.811813},{"c":49.63,"h":49.63,"l":49.6,"n":2926,"o":49.6,"t":"2024-12-02T05:00:00Z","v":578750,"vw":49.619351},{"c":49.63,"h":49.64,"l":49.61,"n":1891,"o":49.64,"t":"2024-12-03T05:00:00Z","v":4577543,"vw":49.612806},{"c":49.65,"h":49.67,"l":49.63,"n":2650,"o":49.64,"t":"2024-12-04T05:00:00Z","v":717660,"vw":49.651742},{"c":49.66,"h":49.67,"l":49.65,"n":1796,"o":49.66,"t":"2024-12-05T05:00:00Z","v":509860,"vw":49.660817},{"c":49.7,"h":49.71,"l":49.69,"n":1512,"o":49.71,"t":"2024-12-06T05:00:00Z","v":507700,"vw":49.696683},{"c":49.71,"h":49.72,"l":49.695,"n":1578,"o":49.7,"t":"2024-12-09T05:00:00Z","v":520735,"vw":49.707427},{"c":49.71,"h":49.72,"l":49.7,"n":1554,"o":49.72,"t":"2024-12-10T05:00:00Z","v":778271,"vw":49.706429},{"c":49.69,"h":49.73,"l":49.67,"n":2437,"o":49.72,"t":"2024-12-11T05:00:00Z","v":1134383,"vw":49.703988},{"c":49.7,"h":49.72,"l":49.7,"n":1771,"o":49.7,"t":"2024-12-12T05:00:00Z","v":552229,"vw":49.707083},{"c":49.72,"h":49.73,"l":49.71,"n":1359,"o":49.72,"t":"2024-12-13T05:00:00Z","v":481945,"vw":49.717637},{"c":49.72,"h":49.72,"l":49.71,"n":1799,"o":49.72,"t":"2024-12-16T05:00:00Z","v":532690,"vw":49.716575},{"c":49.715,"h":49.73,"l":49.71,"n":1562,"o":49.71,"t":"2024-12-17T05:00:00Z","v":543012,"vw":49.722254},{"c":49.7,"h":49.74,"l":49.68,"n":1448,"o":49.72,"t":"2024-12-18T05:00:00Z","v":722237,"vw":49.710046},{"c":49.69,"h":49.7,"l":49.68,"n":1907,"o":49.69,"t":"2024-12-19T05:00:00Z","v":771781,"vw":49.690999},{"c":49.73,"h":49.74,"l":49.72,"n":1753,"o":49.74,"t":"2024-12-20T05:00:00Z","v":569062,"vw":49.73401},{"c":49.74,"h":49.74,"l":49.72,"n":1551,"o":49.73,"t":"2024-12-23T05:00:00Z","v":640150,"vw":49.72714},{"c":49.55,"h":49.55,"l":49.5297,"n":1950,"o":49.54,"t":"2024-12-24T05:00:00Z","v":510994,"vw":49.537693},{"c":49.555,"h":49.56,"l":49.54,"n":1786,"o":49.55,"t":"2024-12-26T05:00:00Z","v":452578,"vw":49.553218},{"c":49.57,"h":49.58,"l":49.56,"n":2708,"o":49.57,"t":"2024-12-27T05:00:00Z","v":561410,"vw":49.572914},{"c":49.595,"h":49.6,"l":49.57,"n":2746,"o":49.57,"t":"2024-12-30T05:00:00Z","v":607825,"vw":49.58912},{"c":49.62,"h":49.62,"l":49.61,"n":1356,"o":49.62,"t":"2024-12-31T05:00:00Z","v":458131,"vw":49.615653},{"c":49.62,"h":49.63,"l":49.61,"n":2977,"o":49.63,"t":"2025-01-02T05:00:00Z","v":669589,"vw":49.622888},{"c":49.63,"h":49.64,"l":49.63,"n":1981,"o":49.63,"t":"2025-01-03T05:00:00Z","v":808459,"vw":49.636432},{"c":49.63,"h":49.65,"l":49.63,"n":2213,"o":49.64,"t":"2025-01-06T05:00:00Z","v":760199,"vw":49.6358},{"c":49.64,"h":49.65,"l":49.62,"n":2183,"o":49.64,"t":"2025-01-07T05:00:00Z","v":909324,"vw":49.63586},{"c":49.66,"h":49.66,"l":49.65,"n":1921,"o":49.65,"t":"2025-01-08T05:00:00Z","v":808076,"vw":49.655594},{"c":49.65,"h":49.66,"l":49.64,"n":3133,"o":49.66,"t":"2025-01-10T05:00:00Z","v":1054306,"vw":49.653432},{"c":49.65,"h":49.65,"l":49.63,"n":1782,"o":49.65,"t":"2025-01-13T05:00:00Z","v":653772,"vw":49.640216},{"c":49.665,"h":49.67,"l":49.64,"n":1423,"o":49.65,"t":"2025-01-14T05:00:00Z","v":772054,"vw":49.650722},{"c":49.695,"h":49.71,"l":49.68,"n":1636,"o":49.68,"t":"2025-01-15T05:00:00Z","v":663387,"vw":49.697912},{"c":49.71,"h":49.71,"l":49.68,"n":1297,"o":49.68,"t":"2025-01-16T05:00:00Z","v":594555,"vw":49.696969},{"c":49.71,"h":49.73,"l":49.71,"n":1485,"o":49.72,"t":"2025-01-17T05:00:00Z","v":698721,"vw":49.717363},{"c":49.73,"h":49.74,"l":49.72,"n":1581,"o":49.72,"t":"2025-01-21T05:00:00Z","v":676041,"vw":49.72639},{"c":49.73,"h":49.74,"l":49.73,"n":1475,"o":49.74,"t":"2025-01-22T05:00:00Z","v":628005,"vw":49.735816},{"c":49.74,"h":49.75,"l":49.72,"n":1089,"o":49.73,"t":"2025-01-23T05:00:00Z","v":384340,"vw":49.742143},{"c":49.77,"h":49.79,"l":49.76,"n":1660,"o":49.77,"t":"2025-01-24T05:00:00Z","v":933351,"vw":49.777918},{"c":49.78,"h":49.8099,"l":49.78,"n":1764,"o":49.8,"t":"2025-01-27T05:00:00Z","v":649479,"vw":49.795316},{"c":49.8,"h":49.8,"l":49.78,"n":1671,"o":49.79,"t":"2025-01-28T05:00:00Z","v":543692,"vw":49.787053},{"c":49.81,"h":49.81,"l":49.79,"n":1269,"o":49.8,"t":"2025-01-29T05:00:00Z","v":494995,"vw":49.806331},{"c":49.83,"h":49.83,"l":49.8,"n":1368,"o":49.81,"t":"2025-01-30T05:00:00Z","v":426264,"vw":49.816683},{"c":49.835,"h":49.84,"l":49.83,"n":1742,"o":49.84,"t":"2025-01-31T05:00:00Z","v":500886,"vw":49.836223},{"c":49.61,"h":49.63,"l":49.6,"n":3180,"o":49.63,"t":"2025-02-03T05:00:00Z","v":5334372,"vw":49.602119},{"c":49.64,"h":49.65,"l":49.61,"n":2938,"o":49.615,"t":"2025-02-04T05:00:00Z","v":1037174,"vw":49.632394},{"c":49.65,"h":49.65,"l":49.64,"n":3643,"o":49.65,"t":"2025-02-05T05:00:00Z","v":767600,"vw":49.646908},{"c":49.655,"h":49.66,"l":49.65,"n":1874,"o":49.65,"t":"2025-02-06T05:00:00Z","v":515953,"vw":49.656854},{"c":49.645,"h":49.66,"l":49.64,"n":2106,"o":49.655,"t":"2025-02-07T05:00:00Z","v":891286,"vw":49.647226},{"c":49.66,"h":49.67,"l":49.64,"n":3172,"o":49.64,"t":"2025-02-10T05:00:00Z","v":787028,"vw":49.658402},{"c":49.67,"h":49.67,"l":49.64,"n":1874,"o":49.64,"t":"2025-02-11T05:00:00Z","v":811277,"vw":49.662133},{"c":49.64,"h":49.65,"l":49.64,"n":1426,"o":49.65,"t":"2025-02-12T05:00:00Z","v":674932,"vw":49.644267},{"c":49.7,"h":49.73,"l":49.67,"n":5832,"o":49.68,"t":"2025-02-13T05:00:00Z","v":3958745,"vw":49.695593},{"c":49.71,"h":49.72,"l":49.7,"n":1920,"o":49.71,"t":"2025-02-14T05:00:00Z","v":1524889,"vw":49.710673},{"c":49.71,"h":49.7259,"l":49.71,"n":1860,"o":49.71,"t":"2025-02-18T05:00:00Z","v":599965,"vw":49.716875},{"c":49.7311,"h":49.74,"l":49.72,"n":1716,"o":49.72,"t":"2025-02-19T05:00:00Z","v":649854,"vw":49.732996},{"c":49.76,"h":49.7697,"l":49.74,"n":2067,"o":49.76,"t":"2025-02-20T05:00:00Z","v":945031,"vw":49.74966},{"c":49.8,"h":49.8,"l":49.7601,"n":2202,"o":49.77,"t":"2025-02-21T05:00:00Z","v":770841,"vw":49.786871},{"c":49.81,"h":49.81,"l":49.78,"n":1852,"o":49.78,"t":"2025-02-24T05:00:00Z","v":556957,"vw":49.799216},{"c":49.83,"h":49.85,"l":49.81,"n":2731,"o":49.81,"t":"2025-02-25T05:00:00Z","v":1047703,"vw":49.832095},{"c":49.83,"h":49.84,"l":49.81,"n":1309,"o":49.82,"t":"2025-02-26T05:00:00Z","v":1045280,"vw":49.825184},{"c":49.83,"h":49.84,"l":49.82,"n":1941,"o":49.83,"t":"2025-02-27T05:00:00Z","v":1239404,"vw":49.835282},{"c":49.89,"h":49.89,"l":49.8508,"n":2048,"o":49.86,"t":"2025-02-28T05:00:00Z","v":1046411,"vw":49.871592},{"c":49.71,"h":49.72,"l":49.68,"n":3598,"o":49.72,"t":"2025-03-03T05:00:00Z","v":1012989,"vw":49.696948},{"c":49.71,"h":49.75,"l":49.71,"n":3291,"o":49.73,"t":"2025-03-04T05:00:00Z","v":1481293,"vw":49.725442},{"c":49.715,"h":49.74,"l":49.71,"n":3414,"o":49.73,"t":"2025-03-05T05:00:00Z","v":979737,"vw":49.72131},{"c":49.725,"h":49.73,"l":49.71,"n":6606,"o":49.71,"t":"2025-03-06T05:00:00Z","v":2060965,"vw":49.724037},{"c":49.73,"h":49.76,"l":49.71,"n":2174,"o":49.74,"t":"2025-03-07T05:00:00Z","v":947550,"vw":49.734752},{"c":49.77,"h":49.77,"l":49.7496,"n":2871,"o":49.75,"t":"2025-03-10T04:00:00Z","v":900307,"vw":49.757044},{"c":49.72,"h":49.76,"l":49.715,"n":2741,"o":49.75,"t":"2025-03-11T04:00:00Z","v":1424233,"vw":49.733769},{"c":49.71,"h":49.73,"l":49.71,"n":2027,"o":49.71,"t":"2025-03-12T04:00:00Z","v":940403,"vw":49.718432},{"c":49.72,"h":49.73,"l":49.7,"n":1845,"o":49.71,"t":"2025-03-13T04:00:00Z","v":763004,"vw":49.713615},{"c":49.7281,"h":49.74,"l":49.72,"n":2621,"o":49.73,"t":"2025-03-14T04:00:00Z","v":964273,"vw":49.729443},{"c":49.74,"h":49.74,"l":49.72,"n":2141,"o":49.73,"t":"2025-03-17T04:00:00Z","v":749765,"vw":49.733517},{"c":49.73,"h":49.74,"l":49.72,"n":1863,"o":49.73,"t":"2025-03-18T04:00:00Z","v":1000344,"vw":49.730694},{"c":49.775,"h":49.78,"l":49.72,"n":1623,"o":49.74,"t":"2025-03-19T04:00:00Z","v":654531,"vw":49.739739},{"c":49.77,"h":49.7899,"l":49.77,"n":1601,"o":49.78,"t":"2025-03-20T04:00:00Z","v":661526,"vw":49.778474},{"c":49.805,"h":49.81,"l":49.7897,"n":2015,"o":49.79,"t":"2025-03-21T04:00:00Z","v":702813,"vw":49.801006},{"c":49.78,"h":49.81,"l":49.77,"n":1413,"o":49.8,"t":"2025-03-24T04:00:00Z","v":605977,"vw":49.790128},{"c":49.8,"h":49.81,"l":49.78,"n":1968,"o":49.79,"t":"2025-03-25T04:00:00Z","v":1130528,"vw":49.804751},{"c":49.795,"h":49.81,"l":49.79,"n":1453,"o":49.81,"t":"2025-03-26T04:00:00Z","v":544474,"vw":49.795678},{"c":49.805,"h":49.81,"l":49.8,"n":1685,"o":49.8,"t":"2025-03-27T04:00:00Z","v":755067,"vw":49.806004},{"c":49.84,"h":49.84,"l":49.82,"n":1677,"o":49.82,"t":"2025-03-28T04:00:00Z","v":665373,"vw":49.828855},{"c":49.855,"h":49.86,"l":49.84,"n":3093,"o":49.84,"t":"2025-03-31T04:00:00Z","v":889437,"vw":49.846755},{"c":49.67,"h":49.67,"l":49.65,"n":3288,"o":49.67,"t":"2025-04-01T04:00:00Z","v":931108,"vw":49.664067},{"c":49.66,"h":49.67,"l":49.65,"n":2790,"o":49.66,"t":"2025-04-02T04:00:00Z","v":1200286,"vw":49.664619},{"c":49.72,"h":49.72,"l":49.68,"n":4288,"o":49.68,"t":"2025-04-03T04:00:00Z","v":1436353,"vw":49.708374},{"c":49.59,"h":49.74,"l":49.575,"n":6387,"o":49.72,"t":"2025-04-04T04:00:00Z","v":2188667,"vw":49.657908},{"c":49.585,"h":49.62,"l":49.5002,"n":7006,"o":49.55,"t":"2025-04-07T04:00:00Z","v":4801742,"vw":49.584144},{"c":49.52,"h":49.64,"l":49.51,"n":5062,"o":49.58,"t":"2025-04-08T04:00:00Z","v":3966341,"vw":49.613144},{"c":49.58,"h":49.58,"l":49.43,"n":4915,"o":49.5,"t":"2025-04-09T04:00:00Z","v":1726651,"vw":49.494084},{"c":49.5,"h":49.58,"l":49.49,"n":4866,"o":49.52,"t":"2025-04-10T04:00:00Z","v":1686898,"vw":49.521288},{"c":49.49,"h":49.52,"l":49.425,"n":3238,"o":49.46,"t":"2025-04-11T04:00:00Z","v":2658915,"vw":49.488502},{"c":49.55,"h":49.58,"l":49.52,"n":3864,"o":49.54,"t":"2025-04-14T04:00:00Z","v":1983039,"vw":49.556907},{"c":49.59,"h":49.63,"l":49.56,"n":3400,"o":49.58,"t":"2025-04-15T04:00:00Z","v":1453033,"vw":49.597016},{"c":49.64,"h":49.65,"l":49.6,"n":3483,"o":49.6,"t":"2025-04-16T04:00:00Z","v":1139882,"vw":49.625348},{"c":49.685,"h":49.69,"l":49.65,"n":1451,"o":49.67,"t":"2025-04-17T04:00:00Z","v":578319,"vw":49.677013},{"c":49.68,"h":49.71,"l":49.68,"n":5446,"o":49.69,"t":"2025-04-21T04:00:00Z","v":2154120,"vw":49.689964},{"c":49.69,"h":49.72,"l":49.66,"n":3360,"o":49.68,"t":"2025-04-22T04:00:00Z","v":1519828,"vw":49.683155},{"c":49.69,"h":49.74,"l":49.68,"n":2206,"o":49.73,"t":"2025-04-23T04:00:00Z","v":895059,"vw":49.701998},{"c":49.74,"h":49.745,"l":49.71,"n":2075,"o":49.72,"t":"2025-04-24T04:00:00Z","v":1042797,"vw":49.729647},{"c":49.76,"h":49.77,"l":49.74,"n":3740,"o":49.74,"t":"2025-04-25T04:00:00Z","v":1861543,"vw":49.750849},{"c":49.79,"h":49.8,"l":49.77,"n":2166,"o":49.78,"t":"2025-04-28T04:00:00Z","v":1059125,"vw":49.784424},{"c":49.81,"h":49.82,"l":49.78,"n":1834,"o":49.79,"t":"2025-04-29T04:00:00Z","v":888797,"vw":49.808505},{"c":49.84,"h":49.85,"l":49.81,"n":2371,"o":49.82,"t":"2025-04-30T04:00:00Z","v":944411,"vw":49.824675},{"c":49.63,"h":49.69,"l":49.62,"n":4999,"o":49.69,"t":"2025-05-01T04:00:00Z","v":1100408,"vw":49.636911},{"c":49.62,"h":49.63,"l":49.6,"n":2789,"o":49.61,"t":"2025-05-02T04:00:00Z","v":2445226,"vw":49.61781},{"c":49.63,"h":49.63,"l":49.61,"n":3406,"o":49.62,"t":"2025-05-05T04:00:00Z","v":1098703,"vw":49.616966},{"c":49.64,"h":49.65,"l":49.63,"n":2215,"o":49.64,"t":"2025-05-06T04:00:00Z","v":1101290,"vw":49.641706},{"c":49.65,"h":49.65,"l":49.63,"n":2218,"o":49.64,"t":"2025-05-07T04:00:00Z","v":851134,"vw":49.638249},{"c":49.62,"h":49.65,"l":49.62,"n":2118,"o":49.64,"t":"2025-05-08T04:00:00Z","v":803279,"vw":49.631703},{"c":49.65,"h":49.66,"l":49.64,"n":2131,"o":49.65,"t":"2025-05-09T04:00:00Z","v":663223,"vw":49.649919},{"c":49.64,"h":49.64,"l":49.62,"n":2155,"o":49.62,"t":"2025-05-12T04:00:00Z","v":951986,"vw":49.630089},{"c":49.62,"h":49.67,"l":49.58,"n":4351,"o":49.66,"t":"2025-05-13T04:00:00Z","v":5916727,"vw":49.624741},{"c":49.61,"h":49.64,"l":49.61,"n":2465,"o":49.63,"t":"2025-05-14T04:00:00Z","v":2043580,"vw":49.625233},{"c":49.66,"h":49.66,"l":49.62,"n":2213,"o":49.65,"t":"2025-05-15T04:00:00Z","v":985876,"vw":49.649691},{"c":49.68,"h":49.69,"l":49.67,"n":1872,"o":49.69,"t":"2025-05-16T04:00:00Z","v":775102,"vw":49.679005},{"c":49.68,"h":49.69,"l":49.67,"n":2187,"o":49.69,"t":"2025-05-19T04:00:00Z","v":1491232,"vw":49.683254},{"c":49.72,"h":49.72,"l":49.69,"n":2338,"o":49.7,"t":"2025-05-20T04:00:00Z","v":908657,"vw":49.708384},{"c":49.7,"h":49.72,"l":49.68,"n":1814,"o":49.7,"t":"2025-05-21T04:00:00Z","v":875605,"vw":49.696715},{"c":49.72,"h":49.72,"l":49.7,"n":2759,"o":49.71,"t":"2025-05-22T04:00:00Z","v":1052171,"vw":49.713022},{"c":49.725,"h":49.74,"l":49.72,"n":2660,"o":49.73,"t":"2025-05-23T04:00:00Z","v":721233,"vw":49.727096},{"c":49.72,"h":49.75,"l":49.71,"n":3210,"o":49.74,"t":"2025-05-27T04:00:00Z","v":3771829,"vw":49.733975},{"c":49.72,"h":49.74,"l":49.72,"n":2743,"o":49.74,"t":"2025-05-28T04:00:00Z","v":1094504,"vw":49.730233},{"c":49.74,"h":49.76,"l":49.74,"n":2341,"o":49.74,"t":"2025-05-29T04:00:00Z","v":949024,"vw":49.752263},{"c":49.78,"h":49.78,"l":49.76,"n":3063,"o":49.77,"t":"2025-05-30T04:00:00Z","v":801546,"vw":49.772918},{"c":49.585,"h":49.59,"l":49.58,"n":3928,"o":49.59,"t":"2025-06-02T04:00:00Z","v":1207753,"vw":49.585444},{"c":49.605,"h":49.61,"l":49.59,"n":3402,"o":49.6,"t":"2025-06-03T04:00:00Z","v":1067319,"vw":49.600313},{"c":49.645,"h":49.65,"l":49.63,"n":3256,"o":49.64,"t":"2025-06-04T04:00:00Z","v":789680,"vw":49.642617},{"c":49.62,"h":49.65,"l":49.62,"n":2876,"o":49.65,"t":"2025-06-05T04:00:00Z","v":904140,"vw":49.634371},{"c":49.61,"h":49.63,"l":49.61,"n":2345,"o":49.62,"t":"2025-06-06T04:00:00Z","v":758750,"vw":49.62061},{"c":49.65,"h":49.66,"l":49.64,"n":2548,"o":49.65,"t":"2025-06-09T04:00:00Z","v":913743,"vw":49.649682},{"c":49.655,"h":49.66,"l":49.65,"n":2313,"o":49.66,"t":"2025-06-10T04:00:00Z","v":721407,"vw":49.65478},{"c":49.69,"h":49.7,"l":49.68,"n":2500,"o":49.68,"t":"2025-06-11T04:00:00Z","v":797379,"vw":49.688162},{"c":49.7,"h":49.71,"l":49.69,"n":2488,"o":49.69,"t":"2025-06-12T04:00:00Z","v":937611,"vw":49.699895},{"c":49.7,"h":49.7,"l":49.68,"n":2389,"o":49.7,"t":"2025-06-13T04:00:00Z","v":878123,"vw":49.692251},{"c":49.715,"h":49.72,"l":49.7,"n":2385,"o":49.71,"t":"2025-06-16T04:00:00Z","v":864511,"vw":49.714913},{"c":49.725,"h":49.74,"l":49.71,"n":2023,"o":49.71,"t":"2025-06-17T04:00:00Z","v":796813,"vw":49.72127},{"c":49.71,"h":49.73,"l":49.7,"n":3602,"o":49.72,"t":"2025-06-18T04:00:00Z","v":1367992,"vw":49.717468},{"c":49.765,"h":49.77,"l":49.73,"n":4331,"o":49.73,"t":"2025-06-20T04:00:00Z","v":3388612,"vw":49.750061},{"c":49.78,"h":49.8,"l":49.76,"n":3024,"o":49.78,"t":"2025-06-23T04:00:00Z","v":1340622,"vw":49.78653},{"c":49.79,"h":49.82,"l":49.78,"n":6402,"o":49.78,"t":"2025-06-24T04:00:00Z","v":5548587,"vw":49.790613},{"c":49.79,"h":49.8,"l":49.79,"n":2044,"o":49.79,"t":"2025-06-25T04:00:00Z","v":786294,"vw":49.794768},{"c":49.835,"h":49.84,"l":49.81,"n":2348,"o":49.81,"t":"2025-06-26T04:00:00Z","v":1023701,"vw":49.826846},{"c":49.835,"h":49.85,"l":49.825,"n":2069,"o":49.84,"t":"2025-06-27T04:00:00Z","v":540553,"vw":49.83733},{"c":49.865,"h":49.88,"l":49.86,"n":2159,"o":49.87,"t":"2025-06-30T04:00:00Z","v":789051,"vw":49.866534},{"c":49.67,"h":49.68,"l":49.66,"n":3984,"o":49.68,"t":"2025-07-01T04:00:00Z","v":1406855,"vw":49.669186},{"c":49.685,"h":49.7,"l":49.67,"n":4447,"o":49.7,"t":"2025-07-02T04:00:00Z","v":1462315,"vw":49.686275},{"c":49.685,"h":49.69,"l":49.68,"n":2077,"o":49.68,"t":"2025-07-03T04:00:00Z","v":603054,"vw":49.686109},{"c":49.68,"h":49.71,"l":49.68,"n":3598,"o":49.71,"t":"2025-07-07T04:00:00Z","v":1044824,"vw":49.686244},{"c":49.67,"h":49.68,"l":49.67,"n":2244,"o":49.67,"t":"2025-07-08T04:00:00Z","v":944491,"vw":49.675364},{"c":49.71,"h":49.71,"l":49.68,"n":2520,"o":49.68,"t":"2025-07-09T04:00:00Z","v":798551,"vw":49.695139},{"c":49.7,"h":49.71,"l":49.69,"n":1862,"o":49.7,"t":"2025-07-10T04:00:00Z","v":857648,"vw":49.697345},{"c":49.715,"h":49.72,"l":49.7,"n":1933,"o":49.72,"t":"2025-07-11T04:00:00Z","v":752372,"vw":49.710571},{"c":49.73,"h":49.73,"l":49.72,"n":2118,"o":49.72,"t":"2025-07-14T04:00:00Z","v":801263,"vw":49.725558},{"c":49.73,"h":49.74,"l":49.71,"n":2520,"o":49.74,"t":"2025-07-15T04:00:00Z","v":850301,"vw":49.718226},{"c":49.75,"h":49.76,"l":49.73,"n":2599,"o":49.74,"t":"2025-07-16T04:00:00Z","v":903089,"vw":49.745205},{"c":49.75,"h":49.75,"l":49.74,"n":1957,"o":49.75,"t":"2025-07-17T04:00:00Z","v":871996,"vw":49.746197},{"c":49.79,"h":49.79,"l":49.78,"n":2542,"o":49.79,"t":"2025-07-18T04:00:00Z","v":1073436,"vw":49.785897},{"c":49.8,"h":49.81,"l":49.785,"n":2131,"o":49.79,"t":"2025-07-21T04:00:00Z","v":1586624,"vw":49.800754},{"c":49.81,"h":49.81,"l":49.8,"n":1845,"o":49.81,"t":"2025-07-22T04:00:00Z","v":808521,"vw":49.806382},{"c":49.8,"h":49.81,"l":49.79,"n":1838,"o":49.81,"t":"2025-07-23T04:00:00Z","v":812739,"vw":49.800808},{"c":49.79,"h":49.8,"l":49.79,"n":3259,"o":49.8,"t":"2025-07-24T04:00:00Z","v":830130,"vw":49.795425},{"c":49.82,"h":49.82,"l":49.8,"n":1806,"o":49.8,"t":"2025-07-25T04:00:00Z","v":733330,"vw":49.816085},{"c":49.83,"h":49.83,"l":49.82,"n":1946,"o":49.83,"t":"2025-07-28T04:00:00Z","v":609491,"vw":49.825609},{"c":49.84,"h":49.84,"l":49.83,"n":1615,"o":49.83,"t":"2025-07-29T04:00:00Z","v":596033,"vw":49.835558},{"c":49.825,"h":49.855,"l":49.81,"n":1891,"o":49.84,"t":"2025-07-30T04:00:00Z","v":715903,"vw":49.831975},{"c":49.83,"h":49.85,"l":49.83,"n":2503,"o":49.84,"t":"2025-07-31T04:00:00Z","v":1068673,"vw":49.836921},{"c":49.73,"h":49.73,"l":49.71,"n":4674,"o":49.73,"t":"2025-08-01T04:00:00Z","v":1599321,"vw":49.716441},{"c":49.76,"h":49.76,"l":49.74,"n":2742,"o":49.75,"t":"2025-08-04T04:00:00Z","v":1077686,"vw":49.749161},{"c":49.76,"h":49.77,"l":49.75,"n":3216,"o":49.76,"t":"2025-08-05T04:00:00Z","v":952208,"vw":49.757944},{"c":49.765,"h":49.77,"l":49.75,"n":2700,"o":49.75,"t":"2025-08-06T04:00:00Z","v":924932,"vw":49.762385},{"c":49.77,"h":49.78,"l":49.77,"n":2040,"o":49.77,"t":"2025-08-07T04:00:00Z","v":934978,"vw":49.774759},{"c":49.78,"h":49.79,"l":49.77,"n":2005,"o":49.79,"t":"2025-08-08T04:00:00Z","v":780727,"vw":49.778346},{"c":49.79,"h":49.8,"l":49.78,"n":2427,"o":49.79,"t":"2025-08-11T04:00:00Z","v":1005651,"vw":49.785987},{"c":49.82,"h":49.82,"l":49.79,"n":2666,"o":49.79,"t":"2025-08-12T04:00:00Z","v":918500,"vw":49.805804},{"c":49.83,"h":49.85,"l":49.83,"n":2694,"o":49.84,"t":"2025-08-13T04:00:00Z","v":1103055,"vw":49.838228},{"c":49.82,"h":49.83,"l":49.82,"n":2522,"o":49.83,"t":"2025-08-14T04:00:00Z","v":970516,"vw":49.824982},{"c":49.84,"h":49.85,"l":49.83,"n":2477,"o":49.83,"t":"2025-08-15T04:00:00Z","v":859617,"vw":49.84077},{"c":49.85,"h":49.85,"l":49.84,"n":2339,"o":49.84,"t":"2025-08-18T04:00:00Z","v":902453,"vw":49.845611},{"c":49.86,"h":49.87,"l":49.84,"n":2553,"o":49.84,"t":"2025-08-19T04:00:00Z","v":1150148,"vw":49.856218},{"c":49.86,"h":49.87,"l":49.85,"n":2130,"o":49.86,"t":"2025-08-20T04:00:00Z","v":702795,"vw":49.860346},{"c":49.85,"h":49.86,"l":49.84,"n":2516,"o":49.86,"t":"2025-08-21T04:00:00Z","v":1082578,"vw":49.849244},{"c":49.89,"h":49.91,"l":49.86,"n":2421,"o":49.86,"t":"2025-08-22T04:00:00Z","v":889366,"vw":49.900032},{"c":49.9,"h":49.91,"l":49.89,"n":2665,"o":49.91,"t":"2025-08-25T04:00:00Z","v":762956,"vw":49.895927},{"c":49.91,"h":49.92,"l":49.9,"n":1753,"o":49.91,"t":"2025-08-26T04:00:00Z","v":787180,"vw":49.91027},{"c":49.915,"h":49.92,"l":49.9073,"n":2000,"o":49.91,"t":"2025-08-27T04:00:00Z","v":1191480,"vw":49.915282},{"c":49.925,"h":49.93,"l":49.91,"n":1819,"o":49.92,"t":"2025-08-28T04:00:00Z","v":648966,"vw":49.923468},{"c":49.95,"h":49.95,"l":49.92,"n":2022,"o":49.925,"t":"2025-08-29T04:00:00Z","v":994199,"vw":49.937594},{"c":49.76,"h":49.78,"l":49.7446,"n":6134,"o":49.76,"t":"2025-09-02T04:00:00Z","v":2309735,"vw":49.759399},{"c":49.785,"h":49.79,"l":49.77,"n":2849,"o":49.77,"t":"2025-09-03T04:00:00Z","v":1074706,"vw":49.781651},{"c":49.805,"h":49.81,"l":49.79,"n":3216,"o":49.81,"t":"2025-09-04T04:00:00Z","v":982756,"vw":49.804627},{"c":49.86,"h":49.87,"l":49.85,"n":2357,"o":49.86,"t":"2025-09-05T04:00:00Z","v":836971,"vw":49.863365},{"c":49.88,"h":49.88,"l":49.87,"n":3094,"o":49.87,"t":"2025-09-08T04:00:00Z","v":1044808,"vw":49.875632},{"c":49.86,"h":49.88,"l":49.85,"n":3272,"o":49.88,"t":"2025-09-09T04:00:00Z","v":1234366,"vw":49.863099},{"c":49.875,"h":49.88,"l":49.86,"n":2601,"o":49.86,"t":"2025-09-10T04:00:00Z","v":980537,"vw":49.870297},{"c":49.87,"h":49.88,"l":49.87,"n":3262,"o":49.88,"t":"2025-09-11T04:00:00Z","v":1194987,"vw":49.875819},{"c":49.89,"h":49.9,"l":49.88,"n":2154,"o":49.89,"t":"2025-09-12T04:00:00Z","v":859845,"vw":49.894332},{"c":49.915,"h":49.92,"l":49.91,"n":2398,"o":49.92,"t":"2025-09-15T04:00:00Z","v":865827,"vw":49.915874},{"c":49.93,"h":49.94,"l":49.92,"n":1996,"o":49.92,"t":"2025-09-16T04:00:00Z","v":1007376,"vw":49.92882},{"c":49.93,"h":49.95,"l":49.93,"n":2794,"o":49.93,"t":"2025-09-17T04:00:00Z","v":866938,"vw":49.936052},{"c":49.93,"h":49.94,"l":49.92,"n":2578,"o":49.92,"t":"2025-09-18T04:00:00Z","v":1108676,"vw":49.927945},{"c":49.945,"h":49.96,"l":49.94,"n":2115,"o":49.96,"t":"2025-09-19T04:00:00Z","v":668331,"vw":49.945932},{"c":49.945,"h":49.96,"l":49.94,"n":2582,"o":49.96,"t":"2025-09-22T04:00:00Z","v":959511,"vw":49.952929},{"c":49.95,"h":49.96,"l":49.94,"n":2821,"o":49.95,"t":"2025-09-23T04:00:00Z","v":1058811,"vw":49.950748},{"c":49.94,"h":49.95,"l":49.94,"n":1979,"o":49.94,"t":"2025-09-24T04:00:00Z","v":797614,"vw":49.945905},{"c":49.935,"h":49.94,"l":49.93,"n":2234,"o":49.94,"t":"2025-09-25T04:00:00Z","v":751870,"vw":49.935739},{"c":49.95,"h":49.95,"l":49.94,"n":2831,"o":49.95,"t":"2025-09-26T04:00:00Z","v":1265363,"vw":49.945921},{"c":49.965,"h":49.98,"l":49.95,"n":2930,"o":49.96,"t":"2025-09-29T04:00:00Z","v":904695,"vw":49.967169},{"c":49.995,"h":50,"l":49.98,"n":2973,"o":49.99,"t":"2025-09-30T04:00:00Z","v":904793,"vw":49.9926},{"c":49.825,"h":49.84,"l":49.82,"n":5832,"o":49.84,"t":"2025-10-01T04:00:00Z","v":1964724,"vw":49.82685},{"c":49.84,"h":49.84,"l":49.82,"n":4176,"o":49.83,"t":"2025-10-02T04:00:00Z","v":1045764,"vw":49.82948},{"c":49.845,"h":49.86,"l":49.84,"n":3996,"o":49.86,"t":"2025-10-03T04:00:00Z","v":1011539,"vw":49.854048},{"c":49.85,"h":49.86,"l":49.84,"n":2973,"o":49.85,"t":"2025-10-06T04:00:00Z","v":954190,"vw":49.854509},{"c":49.865,"h":49.87,"l":49.85,"n":2296,"o":49.85,"t":"2025-10-07T04:00:00Z","v":989190,"vw":49.858759},{"c":49.86,"h":49.86,"l":49.85,"n":2231,"o":49.85,"t":"2025-10-08T04:00:00Z","v":939999,"vw":49.8561},{"c":49.855,"h":49.86,"l":49.85,"n":2127,"o":49.85,"t":"2025-10-09T04:00:00Z","v":752884,"vw":49.855507},{"c":49.885,"h":49.89,"l":49.87,"n":3158,"o":49.88,"t":"2025-10-10T04:00:00Z","v":1439520,"vw":49.883908},{"c":49.9,"h":49.9,"l":49.87,"n":2266,"o":49.87,"t":"2025-10-13T04:00:00Z","v":866931,"vw":49.892165},{"c":49.905,"h":49.91,"l":49.885,"n":2422,"o":49.885,"t":"2025-10-14T04:00:00Z","v":975201,"vw":49.895934},{"c":49.93,"h":49.94,"l":49.91,"n":3394,"o":49.92,"t":"2025-10-15T04:00:00Z","v":1720925,"vw":49.922561},{"c":49.945,"h":49.95,"l":49.9001,"n":2764,"o":49.91,"t":"2025-10-16T04:00:00Z","v":1451168,"vw":49.933018},{"c":49.94,"h":49.95,"l":49.94,"n":2781,"o":49.95,"t":"2025-10-17T04:00:00Z","v":926222,"vw":49.944798},{"c":49.95,"h":49.96,"l":49.94,"n":3310,"o":49.95,"t":"2025-10-20T04:00:00Z","v":1491712,"vw":49.952202},{"c":49.97,"h":49.97,"l":49.96,"n":2929,"o":49.96,"t":"2025-10-21T04:00:00Z","v":861987,"vw":49.965501},{"c":49.965,"h":49.97,"l":49.95,"n":2361,"o":49.965,"t":"2025-10-22T04:00:00Z","v":1040430,"vw":49.961748},{"c":49.96,"h":49.97,"l":49.9575,"n":2672,"o":49.96,"t":"2025-10-23T04:00:00Z","v":1047553,"vw":49.963374},{"c":49.9786,"h":49.9899,"l":49.97,"n":2634,"o":49.97,"t":"2025-10-24T04:00:00Z","v":886473,"vw":49.976174},{"c":49.985,"h":50,"l":49.97,"n":2542,"o":49.98,"t":"2025-10-27T04:00:00Z","v":1041725,"vw":49.982922},{"c":49.99,"h":49.99,"l":49.97,"n":2605,"o":49.99,"t":"2025-10-28T04:00:00Z","v":1566992,"vw":49.981249},{"c":49.955,"h":50,"l":49.95,"n":2650,"o":50,"t":"2025-10-29T04:00:00Z","v":1170070,"vw":49.981618},{"c":49.95,"h":49.96,"l":49.94,"n":3357,"o":49.95,"t":"2025-10-30T04:00:00Z","v":1410489,"vw":49.949395},{"c":49.96,"h":49.96,"l":49.94,"n":3306,"o":49.95,"t":"2025-10-31T04:00:00Z","v":1308253,"vw":49.954787},{"c":49.785,"h":49.8,"l":49.78,"n":5589,"o":49.78,"t":"2025-11-03T05:00:00Z","v":1954424,"vw":49.7866},{"c":49.81,"h":49.81,"l":49.78,"n":5065,"o":49.79,"t":"2025-11-04T05:00:00Z","v":1637264,"vw":49.794179},{"c":49.8,"h":49.81,"l":49.79,"n":4736,"o":49.81,"t":"2025-11-05T05:00:00Z","v":2339287,"vw":49.796335},{"c":49.83,"h":49.83,"l":49.81,"n":3107,"o":49.81,"t":"2025-11-06T05:00:00Z","v":1848908,"vw":49.826576},{"c":49.83,"h":49.85,"l":49.82,"n":2705,"o":49.83,"t":"2025-11-07T05:00:00Z","v":2023188,"vw":49.844967},{"c":49.85,"h":49.86,"l":49.84,"n":3057,"o":49.85,"t":"2025-11-10T05:00:00Z","v":1522134,"vw":49.851849},{"c":49.86,"h":49.87,"l":49.85,"n":1826,"o":49.86,"t":"2025-11-11T05:00:00Z","v":643991,"vw":49.862568},{"c":49.86,"h":49.87,"l":49.86,"n":2165,"o":49.86,"t":"2025-11-12T05:00:00Z","v":789383,"vw":49.865124},{"c":49.85,"h":49.86,"l":49.84,"n":3377,"o":49.85,"t":"2025-11-13T05:00:00Z","v":943929,"vw":49.852338},{"c":49.85,"h":49.87,"l":49.85,"n":3502,"o":49.87,"t":"2025-11-14T05:00:00Z","v":1296101,"vw":49.865552},{"c":49.87,"h":49.88,"l":49.86,"n":4309,"o":49.87,"t":"2025-11-17T05:00:00Z","v":1189752,"vw":49.869562},{"c":49.885,"h":49.9,"l":49.88,"n":3770,"o":49.89,"t":"2025-11-18T05:00:00Z","v":1739659,"vw":49.887999},{"c":49.89,"h":49.9,"l":49.88,"n":4807,"o":49.9,"t":"2025-11-19T05:00:00Z","v":1481216,"vw":49.887895},{"c":49.89,"h":49.91,"l":49.89,"n":3958,"o":49.89,"t":"2025-11-20T05:00:00Z","v":1483196,"vw":49.896348},{"c":49.91,"h":49.92,"l":49.9,"n":3298,"o":49.9,"t":"2025-11-21T05:00:00Z","v":1409259,"vw":49.910297},{"c":49.94,"h":49.94,"l":49.92,"n":2718,"o":49.92,"t":"2025-11-24T05:00:00Z","v":1092883,"vw":49.927621},{"c":49.95,"h":49.96,"l":49.93,"n":2298,"o":49.93,"t":"2025-11-25T05:00:00Z","v":1090777,"vw":49.947022},{"c":49.95,"h":49.96,"l":49.94,"n":2524,"o":49.95,"t":"2025-11-26T05:00:00Z","v":924589,"vw":49.952791},{"c":49.96,"h":49.97,"l":49.96,"n":1758,"o":49.97,"t":"2025-11-28T05:00:00Z","v":848362,"vw":49.966131},{"c":49.8,"h":49.805,"l":49.79,"n":5701,"o":49.8,"t":"2025-12-01T05:00:00Z","v":1786424,"vw":49.79569},{"c":49.83,"h":49.83,"l":49.81,"n":5016,"o":49.81,"t":"2025-12-02T05:00:00Z","v":1406194,"vw":49.814909},{"c":49.84,"h":49.84,"l":49.82,"n":3897,"o":49.83,"t":"2025-12-03T05:00:00Z","v":1159559,"vw":49.829846},{"c":49.83,"h":49.83,"l":49.81,"n":2958,"o":49.825,"t":"2025-12-04T05:00:00Z","v":1272983,"vw":49.820206},{"c":49.82,"h":49.84,"l":49.82,"n":2886,"o":49.83,"t":"2025-12-05T05:00:00Z","v":1275756,"vw":49.82439},{"c":49.83,"h":49.84,"l":49.82,"n":2713,"o":49.83,"t":"2025-12-08T05:00:00Z","v":935846,"vw":49.825427},{"c":49.825,"h":49.84,"l":49.81,"n":4563,"o":49.84,"t":"2025-12-09T05:00:00Z","v":3719877,"vw":49.82552},{"c":49.865,"h":49.87,"l":49.82,"n":2391,"o":49.83,"t":"2025-12-10T05:00:00Z","v":1197995,"vw":49.84228},{"c":49.8485,"h":49.89,"l":49.84,"n":4791,"o":49.88,"t":"2025-12-11T05:00:00Z","v":2870028,"vw":49.870731},{"c":49.87,"h":49.88,"l":49.86,"n":2672,"o":49.875,"t":"2025-12-12T05:00:00Z","v":1987686,"vw":49.868634},{"c":49.89,"h":49.91,"l":49.89,"n":2359,"o":49.91,"t":"2025-12-15T05:00:00Z","v":947226,"vw":49.895163},{"c":49.92,"h":49.92,"l":49.89,"n":2724,"o":49.9,"t":"2025-12-16T05:00:00Z","v":1226252,"vw":49.904009},{"c":49.92,"h":49.93,"l":49.91,"n":3584,"o":49.92,"t":"2025-12-17T05:00:00Z","v":1975695,"vw":49.916979},{"c":49.75,"h":49.76,"l":49.75,"n":3209,"o":49.755,"t":"2025-12-18T05:00:00Z","v":1743990,"vw":49.756359},{"c":49.765,"h":49.77,"l":49.75,"n":4415,"o":49.75,"t":"2025-12-19T05:00:00Z","v":1761675,"vw":49.762608},{"c":49.7771,"h":49.78,"l":49.76,"n":4012,"o":49.76,"t":"2025-12-22T05:00:00Z","v":1211771,"vw":49.76725},{"c":49.765,"h":49.77,"l":49.75,"n":3722,"o":49.755,"t":"2025-12-23T05:00:00Z","v":1222923,"vw":49.758475},{"c":49.775,"h":49.78,"l":49.77,"n":3013,"o":49.775,"t":"2025-12-24T05:00:00Z","v":1008065,"vw":49.774181},{"c":49.83,"h":49.83,"l":49.8,"n":2131,"o":49.81,"t":"2025-12-26T05:00:00Z","v":1133377,"vw":49.808998},{"c":49.83,"h":49.83,"l":49.82,"n":2866,"o":49.825,"t":"2025-12-29T05:00:00Z","v":1058835,"vw":49.825945},{"c":49.84,"h":49.84,"l":49.82,"n":3588,"o":49.83,"t":"2025-12-30T05:00:00Z","v":1205987,"vw":49.834921},{"c":49.84,"h":49.85,"l":49.83,"n":2828,"o":49.835,"t":"2025-12-31T05:00:00Z","v":1645985,"vw":49.841392},{"c":49.85,"h":49.86,"l":49.84,"n":4487,"o":49.85,"t":"2026-01-02T05:00:00Z","v":1224525,"vw":49.846934},{"c":49.875,"h":49.88,"l":49.86,"n":5068,"o":49.86,"t":"2026-01-05T05:00:00Z","v":1662162,"vw":49.87243},{"c":49.88,"h":49.88,"l":49.86,"n":3402,"o":49.875,"t":"2026-01-06T05:00:00Z","v":1754075,"vw":49.869882},{"c":49.87,"h":49.89,"l":49.87,"n":4939,"o":49.87,"t":"2026-01-07T05:00:00Z","v":2526016,"vw":49.877306},{"c":49.87,"h":49.88,"l":49.87,"n":3094,"o":49.88,"t":"2026-01-08T05:00:00Z","v":1796740,"vw":49.875404},{"c":49.88,"h":49.89,"l":49.87,"n":5327,"o":49.88,"t":"2026-01-09T05:00:00Z","v":3699595,"vw":49.88024},{"c":49.89,"h":49.895,"l":49.88,"n":7496,"o":49.89,"t":"2026-01-12T05:00:00Z","v":3477034,"vw":49.88634},{"c":49.89,"h":49.9,"l":49.89,"n":3689,"o":49.89,"t":"2026-01-13T05:00:00Z","v":1687422,"vw":49.893964},{"c":49.915,"h":49.92,"l":49.9,"n":2942,"o":49.905,"t":"2026-01-14T05:00:00Z","v":1863949,"vw":49.908563},{"c":49.9,"h":49.91,"l":49.9,"n":7115,"o":49.905,"t":"2026-01-15T05:00:00Z","v":3882676,"vw":49.904121},{"c":49.91,"h":49.92,"l":49.9,"n":3685,"o":49.915,"t":"2026-01-16T05:00:00Z","v":1669706,"vw":49.910126},{"c":49.915,"h":49.92,"l":49.9,"n":3418,"o":49.91,"t":"2026-01-20T05:00:00Z","v":1746744,"vw":49.911737},{"c":49.94,"h":49.94,"l":49.91,"n":3103,"o":49.91,"t":"2026-01-21T05:00:00Z","v":1501539,"vw":49.928053},{"c":49.93,"h":49.94,"l":49.93,"n":2724,"o":49.935,"t":"2026-01-22T05:00:00Z","v":1650469,"vw":49.933674},{"c":49.945,"h":49.95,"l":49.94,"n":3159,"o":49.95,"t":"2026-01-23T05:00:00Z","v":1314635,"vw":49.946754},{"c":49.98,"h":49.98,"l":49.95,"n":6584,"o":49.96,"t":"2026-01-26T05:00:00Z","v":2904829,"vw":49.968195},{"c":49.98,"h":49.98,"l":49.96,"n":3522,"o":49.96,"t":"2026-01-27T05:00:00Z","v":1409494,"vw":49.974824},{"c":49.98,"h":49.99,"l":49.97,"n":2436,"o":49.98,"t":"2026-01-28T05:00:00Z","v":1262449,"vw":49.981287},{"c":49.995,"h":50,"l":49.99,"n":2097,"o":49.99,"t":"2026-01-29T05:00:00Z","v":1124538,"vw":49.996271},{"c":50.03,"h":50.03,"l":50,"n":5590,"o":50,"t":"2026-01-30T05:00:00Z","v":2725207,"vw":50.014993},{"c":49.84,"h":49.86,"l":49.83,"n":9637,"o":49.86,"t":"2026-02-02T05:00:00Z","v":5355127,"vw":49.844637},{"c":49.85,"h":49.85,"l":49.83,"n":4402,"o":49.84,"t":"2026-02-03T05:00:00Z","v":2390973,"vw":49.835238},{"c":49.855,"h":49.86,"l":49.84,"n":4083,"o":49.855,"t":"2026-02-04T05:00:00Z","v":1442103,"vw":49.853383},{"c":49.9,"h":49.9,"l":49.86,"n":5999,"o":49.88,"t":"2026-02-05T05:00:00Z","v":2653029,"vw":49.885282},{"c":49.89,"h":49.91,"l":49.89,"n":4079,"o":49.91,"t":"2026-02-06T05:00:00Z","v":1963308,"vw":49.895947},{"c":49.91,"h":49.92,"l":49.9,"n":4721,"o":49.9,"t":"2026-02-09T05:00:00Z","v":2294644,"vw":49.915093},{"c":49.94,"h":49.95,"l":49.93,"n":3768,"o":49.94,"t":"2026-02-10T05:00:00Z","v":1625390,"vw":49.937847},{"c":49.92,"h":49.93,"l":49.9,"n":4384,"o":49.9,"t":"2026-02-11T05:00:00Z","v":2239157,"vw":49.915131},{"c":49.93,"h":49.94,"l":49.91,"n":3644,"o":49.915,"t":"2026-02-12T05:00:00Z","v":1534240,"vw":49.927306},{"c":49.95,"h":49.95,"l":49.94,"n":3077,"o":49.95,"t":"2026-02-13T05:00:00Z","v":1818460,"vw":49.948201},{"c":49.95,"h":49.96,"l":49.95,"n":3788,"o":49.96,"t":"2026-02-17T05:00:00Z","v":1654434,"vw":49.95514},{"c":49.95,"h":49.96,"l":49.95,"n":3126,"o":49.96,"t":"2026-02-18T05:00:00Z","v":1684864,"vw":49.954366},{"c":49.97,"h":49.97,"l":49.95,"n":2793,"o":49.96,"t":"2026-02-19T05:00:00Z","v":1172928,"vw":49.961903},{"c":49.97,"h":49.98,"l":49.96,"n":4154,"o":49.96,"t":"2026-02-20T05:00:00Z","v":3144286,"vw":49.973},{"c":50,"h":50,"l":49.97,"n":4178,"o":49.98,"t":"2026-02-23T05:00:00Z","v":1949399,"vw":49.98595},{"c":49.98,"h":49.99,"l":49.97,"n":3097,"o":49.98,"t":"2026-02-24T05:00:00Z","v":1365851,"vw":49.984386},{"c":49.99,"h":49.99,"l":49.97,"n":2456,"o":49.98,"t":"2026-02-25T05:00:00Z","v":1143110,"vw":49.983298},{"c":50,"h":50,"l":49.98,"n":2745,"o":49.99,"t":"2026-02-26T05:00:00Z","v":1148567,"vw":49.993317},{"c":50.01,"h":50.02,"l":50,"n":3785,"o":50.01,"t":"2026-02-27T05:00:00Z","v":1936061,"vw":50.012955},{"c":49.83,"h":49.85,"l":49.82,"n":7376,"o":49.85,"t":"2026-03-02T05:00:00Z","v":3008851,"vw":49.828792},{"c":49.83,"h":49.83,"l":49.78,"n":6321,"o":49.78,"t":"2026-03-03T05:00:00Z","v":2308053,"vw":49.811155},{"c":49.81,"h":49.83,"l":49.81,"n":4346,"o":49.83,"t":"2026-03-04T05:00:00Z","v":1698962,"vw":49.823061},{"c":49.81,"h":49.81,"l":49.79,"n":3736,"o":49.8,"t":"2026-03-05T05:00:00Z","v":1593695,"vw":49.802759},{"c":49.81,"h":49.83,"l":49.79,"n":4090,"o":49.79,"t":"2026-03-06T05:00:00Z","v":1802658,"vw":49.814491},{"c":49.81,"h":49.83,"l":49.79,"n":2931,"o":49.8,"t":"2026-03-09T04:00:00Z","v":1291538,"vw":49.806638},{"c":49.8,"h":49.83,"l":49.8,"n":3470,"o":49.82,"t":"2026-03-10T04:00:00Z","v":1356642,"vw":49.821221},{"c":49.79,"h":49.8,"l":49.78,"n":2951,"o":49.79,"t":"2026-03-11T04:00:00Z","v":910996,"vw":49.790377},{"c":49.72,"h":49.775,"l":49.72,"n":4523,"o":49.76,"t":"2026-03-12T04:00:00Z","v":1947029,"vw":49.744596},{"c":49.72,"h":49.75,"l":49.71,"n":5814,"o":49.73,"t":"2026-03-13T04:00:00Z","v":2235794,"vw":49.726563},{"c":49.735,"h":49.75,"l":49.73,"n":2459,"o":49.75,"t":"2026-03-16T04:00:00Z","v":960665,"vw":49.74027},{"c":49.75,"h":49.76,"l":49.74,"n":2850,"o":49.74,"t":"2026-03-17T04:00:00Z","v":1103390,"vw":49.750735},{"c":49.71,"h":49.75,"l":49.71,"n":3372,"o":49.74,"t":"2026-03-18T04:00:00Z","v":1300726,"vw":49.737688},{"c":49.73,"h":49.73,"l":49.67,"n":3054,"o":49.675,"t":"2026-03-19T04:00:00Z","v":1865382,"vw":49.697626},{"c":49.67,"h":49.71,"l":49.67,"n":3882,"o":49.71,"t":"2026-03-20T04:00:00Z","v":1542307,"vw":49.682938},{"c":49.75,"h":49.76,"l":49.69,"n":4397,"o":49.71,"t":"2026-03-23T04:00:00Z","v":2458688,"vw":49.740372},{"c":49.71,"h":49.74,"l":49.7,"n":4662,"o":49.72,"t":"2026-03-24T04:00:00Z","v":1781701,"vw":49.717463},{"c":49.74,"h":49.75,"l":49.73,"n":2451,"o":49.74,"t":"2026-03-25T04:00:00Z","v":925008,"vw":49.738809},{"c":49.66,"h":49.73,"l":49.66,"n":3022,"o":49.71,"t":"2026-03-26T04:00:00Z","v":1494911,"vw":49.696034},{"c":49.695,"h":49.71,"l":49.66,"n":3147,"o":49.66,"t":"2026-03-27T04:00:00Z","v":2686694,"vw":49.687082},{"c":49.74,"h":49.76,"l":49.73,"n":2650,"o":49.75,"t":"2026-03-30T04:00:00Z","v":1258354,"vw":49.747529},{"c":49.785,"h":49.79,"l":49.75,"n":5018,"o":49.75,"t":"2026-03-31T04:00:00Z","v":2339986,"vw":49.777415},{"c":49.61,"h":49.64,"l":49.61,"n":4538,"o":49.63,"t":"2026-04-01T04:00:00Z","v":1365865,"vw":49.627393},{"c":49.64,"h":49.65,"l":49.61,"n":4097,"o":49.62,"t":"2026-04-02T04:00:00Z","v":1294216,"vw":49.637272},{"c":49.64,"h":49.67,"l":49.63,"n":6276,"o":49.66,"t":"2026-04-06T04:00:00Z","v":2652761,"vw":49.64167},{"c":49.66,"h":49.66,"l":49.63,"n":3257,"o":49.64,"t":"2026-04-07T04:00:00Z","v":1452001,"vw":49.640322},{"c":49.69,"h":49.72,"l":49.68,"n":3716,"o":49.7,"t":"2026-04-08T04:00:00Z","v":1826625,"vw":49.699148},{"c":49.695,"h":49.71,"l":49.67,"n":2416,"o":49.69,"t":"2026-04-09T04:00:00Z","v":1086029,"vw":49.694816},{"c":49.7,"h":49.72,"l":49.69,"n":2514,"o":49.71,"t":"2026-04-10T04:00:00Z","v":1268718,"vw":49.702993},{"c":49.71,"h":49.72,"l":49.69,"n":3213,"o":49.7,"t":"2026-04-13T04:00:00Z","v":1296287,"vw":49.708458},{"c":49.73,"h":49.74,"l":49.71,"n":3122,"o":49.71,"t":"2026-04-14T04:00:00Z","v":1179605,"vw":49.731439},{"c":49.75,"h":49.75,"l":49.73,"n":4457,"o":49.73,"t":"2026-04-15T04:00:00Z","v":1888085,"vw":49.739097},{"c":49.755,"h":49.7678,"l":49.75,"n":2692,"o":49.75,"t":"2026-04-16T04:00:00Z","v":1171981,"vw":49.755473},{"c":49.805,"h":49.81,"l":49.77,"n":4004,"o":49.78,"t":"2026-04-17T04:00:00Z","v":1789493,"vw":49.8018},{"c":49.81,"h":49.81,"l":49.79,"n":3049,"o":49.79,"t":"2026-04-20T04:00:00Z","v":967469,"vw":49.798024},{"c":49.78,"h":49.81,"l":49.78,"n":3109,"o":49.8,"t":"2026-04-21T04:00:00Z","v":1221100,"vw":49.795251},{"c":49.79,"h":49.8,"l":49.78,"n":2631,"o":49.79,"t":"2026-04-22T04:00:00Z","v":2021033,"vw":49.792103},{"c":49.8,"h":49.81,"l":49.7801,"n":4111,"o":49.8,"t":"2026-04-23T04:00:00Z","v":1162061,"vw":49.798126},{"c":49.83,"h":49.83,"l":49.8,"n":3257,"o":49.8,"t":"2026-04-24T04:00:00Z","v":1111887,"vw":49.816537},{"c":49.82,"h":49.84,"l":49.82,"n":4060,"o":49.83,"t":"2026-04-27T04:00:00Z","v":1271333,"vw":49.82569},{"c":49.825,"h":49.83,"l":49.8101,"n":2402,"o":49.82,"t":"2026-04-28T04:00:00Z","v":1420726,"vw":49.823028},{"c":49.79,"h":49.825,"l":49.79,"n":3353,"o":49.825,"t":"2026-04-29T04:00:00Z","v":1674571,"vw":49.804824},{"c":49.81,"h":49.83,"l":49.81,"n":6163,"o":49.82,"t":"2026-04-30T04:00:00Z","v":2659383,"vw":49.819541},{"c":49.65,"h":49.67,"l":49.65,"n":5437,"o":49.66,"t":"2026-05-01T04:00:00Z","v":1627512,"vw":49.662164},{"c":49.63,"h":49.66,"l":49.62,"n":7432,"o":49.66,"t":"2026-05-04T04:00:00Z","v":2813716,"vw":49.634431},{"c":49.67,"h":49.67,"l":49.65,"n":5367,"o":49.66,"t":"2026-05-05T04:00:00Z","v":1697094,"vw":49.664261},{"c":49.7,"h":49.7,"l":49.68,"n":3222,"o":49.68,"t":"2026-05-06T04:00:00Z","v":1166590,"vw":49.693532},{"c":49.67,"h":49.71,"l":49.67,"n":3912,"o":49.7,"t":"2026-05-07T04:00:00Z","v":1497488,"vw":49.688642},{"c":49.7,"h":49.72,"l":49.7,"n":3481,"o":49.71,"t":"2026-05-08T04:00:00Z","v":1519857,"vw":49.707684},{"c":49.7,"h":49.72,"l":49.7,"n":3936,"o":49.7,"t":"2026-05-11T04:00:00Z","v":1550558,"vw":49.711659},{"c":49.71,"h":49.71,"l":49.69,"n":3343,"o":49.7,"t":"2026-05-12T04:00:00Z","v":1251554,"vw":49.696007},{"c":49.7,"h":49.71,"l":49.7,"n":4423,"o":49.7,"t":"2026-05-13T04:00:00Z","v":1483650,"vw":49.705928},{"c":49.715,"h":49.73,"l":49.71,"n":3197,"o":49.725,"t":"2026-05-14T04:00:00Z","v":1230481,"vw":49.71889},{"c":49.7,"h":49.71,"l":49.69,"n":3822,"o":49.71,"t":"2026-05-15T04:00:00Z","v":1413191,"vw":49.704263},{"c":49.71,"h":49.74,"l":49.7,"n":6086,"o":49.73,"t":"2026-05-18T04:00:00Z","v":8427598,"vw":49.726504},{"c":49.7,"h":49.71,"l":49.69,"n":3236,"o":49.7,"t":"2026-05-19T04:00:00Z","v":1194418,"vw":49.704689},{"c":49.74,"h":49.75,"l":49.71,"n":3426,"o":49.71,"t":"2026-05-20T04:00:00Z","v":1456888,"vw":49.735622},{"c":49.74,"h":49.74,"l":49.72,"n":4218,"o":49.73,"t":"2026-05-21T04:00:00Z","v":1622413,"vw":49.729892},{"c":49.74,"h":49.7699,"l":49.73,"n":3288,"o":49.765,"t":"2026-05-22T04:00:00Z","v":1186619,"vw":49.739441},{"c":49.78,"h":49.79,"l":49.77,"n":2752,"o":49.78,"t":"2026-05-26T04:00:00Z","v":1101670,"vw":49.780088},{"c":49.795,"h":49.8,"l":49.77,"n":3244,"o":49.79,"t":"2026-05-27T04:00:00Z","v":1231714,"vw":49.786357},{"c":49.8,"h":49.81,"l":49.79,"n":2941,"o":49.79,"t":"2026-05-28T04:00:00Z","v":1179780,"vw":49.802362},{"c":49.825,"h":49.83,"l":49.8,"n":2513,"o":49.81,"t":"2026-05-29T04:00:00Z","v":1134737,"vw":49.820449},{"c":49.665,"h":49.67,"l":49.63,"n":7193,"o":49.65,"t":"2026-06-01T04:00:00Z","v":2032898,"vw":49.650174},{"c":49.67,"h":49.67,"l":49.66,"n":4773,"o":49.66,"t":"2026-06-02T04:00:00Z","v":1537519,"vw":49.666184},{"c":49.66,"h":49.67,"l":49.65,"n":5276,"o":49.65,"t":"2026-06-03T04:00:00Z","v":1496823,"vw":49.656951},{"c":49.67,"h":49.68,"l":49.67,"n":4110,"o":49.675,"t":"2026-06-04T04:00:00Z","v":1744973,"vw":49.675083},{"c":49.62,"h":49.66,"l":49.61,"n":6373,"o":49.66,"t":"2026-06-05T04:00:00Z","v":4638116,"vw":49.62387},{"c":49.63,"h":49.66,"l":49.62,"n":5577,"o":49.65,"t":"2026-06-08T04:00:00Z","v":1447861,"vw":49.650154},{"c":49.66,"h":49.68,"l":49.655,"n":6219,"o":49.66,"t":"2026-06-09T04:00:00Z","v":1762256,"vw":49.666423},{"c":49.665,"h":49.68,"l":49.66,"n":7033,"o":49.67,"t":"2026-06-10T04:00:00Z","v":1462163,"vw":49.670673},{"c":49.7,"h":49.71,"l":49.67,"n":6921,"o":49.68,"t":"2026-06-11T04:00:00Z","v":1549853,"vw":49.687607},{"c":49.7,"h":49.72,"l":49.7,"n":4793,"o":49.72,"t":"2026-06-12T04:00:00Z","v":1209825,"vw":49.709363},{"c":49.735,"h":49.75,"l":49.72,"n":4593,"o":49.74,"t":"2026-06-15T04:00:00Z","v":1413724,"vw":49.737236},{"c":49.74,"h":49.75,"l":49.73,"n":2721,"o":49.74,"t":"2026-06-16T04:00:00Z","v":1204161,"vw":49.744611},{"c":49.665,"h":49.74,"l":49.655,"n":4615,"o":49.735,"t":"2026-06-17T04:00:00Z","v":1288120,"vw":49.712595},{"c":49.7,"h":49.72,"l":49.68,"n":6029,"o":49.68,"t":"2026-06-18T04:00:00Z","v":1582412,"vw":49.709192},{"c":49.7,"h":49.71,"l":49.67,"n":7753,"o":49.69,"t":"2026-06-22T04:00:00Z","v":1699071,"vw":49.696945},{"c":49.73,"h":49.76,"l":49.713,"n":6793,"o":49.72,"t":"2026-06-23T04:00:00Z","v":1259517,"vw":49.727042},{"c":49.74,"h":49.75,"l":49.73,"n":6396,"o":49.74,"t":"2026-06-24T04:00:00Z","v":1027392,"vw":49.74036},{"c":49.73,"h":49.77,"l":49.73,"n":5521,"o":49.74,"t":"2026-06-25T04:00:00Z","v":1511599,"vw":49.743594},{"c":49.78,"h":49.78,"l":49.76,"n":6458,"o":49.76,"t":"2026-06-26T04:00:00Z","v":1271255,"vw":49.774483},{"c":49.78,"h":49.79,"l":49.77,"n":6400,"o":49.78,"t":"2026-06-29T04:00:00Z","v":2029782,"vw":49.781479},{"c":49.78,"h":49.8,"l":49.77,"n":5771,"o":49.795,"t":"2026-06-30T04:00:00Z","v":1772402,"vw":49.77995},{"c":49.6,"h":49.63,"l":49.595,"n":8715,"o":49.61,"t":"2026-07-01T04:00:00Z","v":1543743,"vw":49.613049},{"c":49.64,"h":49.65,"l":49.63,"n":7033,"o":49.635,"t":"2026-07-02T04:00:00Z","v":1805897,"vw":49.636285},{"c":49.66,"h":49.67,"l":49.65,"n":6013,"o":49.66,"t":"2026-07-06T04:00:00Z","v":1690610,"vw":49.659617},{"c":49.63,"h":49.66,"l":49.63,"n":5170,"o":49.66,"t":"2026-07-07T04:00:00Z","v":1103208,"vw":49.650863},{"c":49.635,"h":49.65,"l":49.62,"n":3815,"o":49.64,"t":"2026-07-08T04:00:00Z","v":1100397,"vw":49.629966},{"c":49.65,"h":49.66,"l":49.64,"n":3517,"o":49.645,"t":"2026-07-09T04:00:00Z","v":2316734,"vw":49.653385},{"c":49.655,"h":49.66,"l":49.65,"n":3175,"o":49.65,"t":"2026-07-10T04:00:00Z","v":3057605,"vw":49.657022},{"c":49.64,"h":49.66,"l":49.64,"n":4314,"o":49.66,"t":"2026-07-13T04:00:00Z","v":1279820,"vw":49.648081},{"c":49.68,"h":49.685,"l":49.66,"n":4348,"o":49.68,"t":"2026-07-14T04:00:00Z","v":1123473,"vw":49.675936},{"c":49.7,"h":49.71,"l":49.68,"n":3583,"o":49.69,"t":"2026-07-15T04:00:00Z","v":1315946,"vw":49.699334},{"c":49.69,"h":49.7,"l":49.69,"n":4781,"o":49.7,"t":"2026-07-16T04:00:00Z","v":888526,"vw":49.695882},{"c":49.69,"h":49.73,"l":49.69,"n":3568,"o":49.71,"t":"2026-07-17T04:00:00Z","v":1387280,"vw":49.708736},{"c":49.7,"h":49.72,"l":49.69,"n":4268,"o":49.72,"t":"2026-07-20T04:00:00Z","v":1263267,"vw":49.702496},{"c":49.7,"h":49.72,"l":49.7,"n":3606,"o":49.7,"t":"2026-07-21T04:00:00Z","v":1040652,"vw":49.705507},{"c":49.68,"h":49.71,"l":49.68,"n":3111,"o":49.7,"t":"2026-07-22T04:00:00Z","v":999995,"vw":49.687296},{"c":49.675,"h":49.68,"l":49.66,"n":5369,"o":49.67,"t":"2026-07-23T04:00:00Z","v":2113361,"vw":49.672132},{"c":49.69,"h":49.71,"l":49.68,"n":3281,"o":49.68,"t":"2026-07-24T04:00:00Z","v":947176,"vw":49.695513},{"c":49.7,"h":49.71,"l":49.68,"n":4078,"o":49.7,"t":"2026-07-27T04:00:00Z","v":1778240,"vw":49.695917},{"c":49.715,"h":49.72,"l":49.7,"n":3609,"o":49.7,"t":"2026-07-28T04:00:00Z","v":1155068,"vw":49.715151},{"c":49.74,"h":49.74,"l":49.7,"n":3921,"o":49.71,"t":"2026-07-29T04:00:00Z","v":1449958,"vw":49.716685},{"c":49.75,"h":49.77,"l":49.75,"n":6268,"o":49.76,"t":"2026-07-30T04:00:00Z","v":1950696,"vw":49.756249},{"c":49.76,"h":49.77,"l":49.75,"n":5378,"o":49.76,"t":"2026-07-31T04:00:00Z","v":1135675,"vw":49.762986},{"c":49.61,"h":49.63,"l":49.61,"n":7064,"o":49.615,"t":"2026-08-03T04:00:00Z","v":1842559,"vw":49.618583},{"c":49.655,"h":49.67,"l":49.63,"n":14762,"o":49.63,"t":"2026-08-04T04:00:00Z","v":16916430,"vw":49.662476},{"c":49.66,"h":49.67,"l":49.65,"n":7723,"o":49.655,"t":"2026-08-05T04:00:00Z","v":2314627,"vw":49.657689},{"c":49.64,"h":49.65,"l":49.62,"n":7149,"o":49.64,"t":"2026-08-06T04:00:00Z","v":1690163,"vw":49.639635},{"c":49.66,"h":49.68,"l":49.66,"n":5671,"o":49.67,"t":"2026-08-07T04:00:00Z","v":1753492,"vw":49.666823},{"c":49.66,"h":49.68,"l":49.66,"n":4476,"o":49.66,"t":"2026-08-10T04:00:00Z","v":1766833,"vw":49.672213},{"c":49.675,"h":49.68,"l":49.67,"n":7539,"o":49.67,"t":"2026-08-11T04:00:00Z","v":1802581,"vw":49.675757},{"c":49.68,"h":49.7,"l":49.68,"n":3326,"o":49.69,"t":"2026-08-12T04:00:00Z","v":1494186,"vw":49.69133},{"c":49.715,"h":49.72,"l":49.7,"n":2687,"o":49.71,"t":"2026-08-13T04:00:00Z","v":1098101,"vw":49.714264},{"c":49.72,"h":49.73,"l":49.72,"n":4443,"o":49.72,"t":"2026-08-14T04:00:00Z","v":1148895,"vw":49.725326},{"c":49.73,"h":49.74,"l":49.72,"n":4418,"o":49.73,"t":"2026-08-17T04:00:00Z","v":1440778,"vw":49.734144},{"c":49.72,"h":49.74,"l":49.71,"n":5373,"o":49.735,"t":"2026-08-18T04:00:00Z","v":3162943,"vw":49.725963},{"c":49.73,"h":49.75,"l":49.73,"n":3491,"o":49.74,"t":"2026-08-19T04:00:00Z","v":1703577,"vw":49.73585},{"c":49.755,"h":49.76,"l":49.73,"n":4941,"o":49.74,"t":"2026-08-20T04:00:00Z","v":1821998,"vw":49.74248},{"c":49.75,"h":49.76,"l":49.74,"n":4630,"o":49.74,"t":"2026-08-21T04:00:00Z","v":1535841,"vw":49.747555},{"c":49.74,"h":49.76,"l":49.74,"n":5291,"o":49.75,"t":"2026-08-24T04:00:00Z","v":3082079,"vw":49.744005},{"c":49.76,"h":49.78,"l":49.75,"n":3763,"o":49.76,"t":"2026-08-25T04:00:00Z","v":1584441,"vw":49.761421},{"c":49.76,"h":49.77,"l":49.75,"n":6686,"o":49.75,"t":"2026-08-26T04:00:00Z","v":1774088,"vw":49.758048},{"c":49.77,"h":49.78,"l":49.76,"n":3896,"o":49.77,"t":"2026-08-27T04:00:00Z","v":1384468,"vw":49.772054},{"c":49.74,"h":49.79,"l":49.74,"n":5155,"o":49.78,"t":"2026-08-28T04:00:00Z","v":1459762,"vw":49.755919},{"c":49.75,"h":49.76,"l":49.75,"n":4745,"o":49.75,"t":"2026-08-31T04:00:00Z","v":2654848,"vw":49.752203},{"c":49.55,"h":49.59,"l":49.545,"n":7910,"o":49.59,"t":"2026-09-01T04:00:00Z","v":2771389,"vw":49.568917},{"c":49.56,"h":49.58,"l":49.56,"n":6385,"o":49.58,"t":"2026-09-02T04:00:00Z","v":2860399,"vw":49.566821},{"c":49.58,"h":49.6,"l":49.58,"n":6387,"o":49.6,"t":"2026-09-03T04:00:00Z","v":1793122,"vw":49.588929},{"c":49.6,"h":49.61,"l":49.598,"n":4766,"o":49.6,"t":"2026-09-04T04:00:00Z","v":1451015,"vw":49.605126},{"c":49.595,"h":49.64,"l":49.595,"n":4094,"o":49.6,"t":"2026-09-08T04:00:00Z","v":1478999,"vw":49.613076},{"c":49.6,"h":49.62,"l":49.6,"n":3837,"o":49.62,"t":"2026-09-09T04:00:00Z","v":1482404,"vw":49.608107},{"c":49.55,"h":49.59,"l":49.55,"n":6170,"o":49.57,"t":"2026-09-10T04:00:00Z","v":1676256,"vw":49.574247},{"c":49.55,"h":49.58,"l":49.55,"n":4355,"o":49.56,"t":"2026-09-11T04:00:00Z","v":1336329,"vw":49.561949},{"c":49.55,"h":49.57,"l":49.54,"n":5448,"o":49.54,"t":"2026-09-14T04:00:00Z","v":1702658,"vw":49.555376},{"c":49.54,"h":49.56,"l":49.54,"n":4111,"o":49.55,"t":"2026-09-15T04:00:00Z","v":2706243,"vw":49.555502},{"c":49.54,"h":49.59,"l":49.54,"n":7403,"o":49.56,"t":"2026-09-16T04:00:00Z","v":2498538,"vw":49.567868},{"c":49.56,"h":49.57,"l":49.56,"n":3010,"o":49.565,"t":"2026-09-17T04:00:00Z","v":1106810,"vw":49.565057},{"c":49.54,"h":49.56,"l":49.54,"n":3969,"o":49.56,"t":"2026-09-18T04:00:00Z","v":1748048,"vw":49.552359},{"c":49.575,"h":49.58,"l":49.55,"n":8372,"o":49.56,"t":"2026-09-21T04:00:00Z","v":3557564,"vw":49.57228},{"c":49.55,"h":49.58,"l":49.55,"n":7367,"o":49.57,"t":"2026-09-22T04:00:00Z","v":3935376,"vw":49.568384},{"c":49.51,"h":49.57,"l":49.5,"n":5991,"o":49.55,"t":"2026-09-23T04:00:00Z","v":3571484,"vw":49.524573},{"c":49.52,"h":49.5501,"l":49.51,"n":4966,"o":49.54,"t":"2026-09-24T04:00:00Z","v":1757465,"vw":49.525055},{"c":49.54,"h":49.54,"l":49.52,"n":8262,"o":49.53,"t":"2026-09-25T04:00:00Z","v":2321693,"vw":49.530312},{"c":49.51,"h":49.53,"l":49.5,"n":5975,"o":49.51,"t":"2026-09-28T04:00:00Z","v":2554410,"vw":49.512011},{"c":49.55,"h":49.55,"l":49.5,"n":4168,"o":49.51,"t":"2026-09-29T04:00:00Z","v":1664828,"vw":49.516553},{"c":49.55,"h":49.57,"l":49.54,"n":4931,"o":49.55,"t":"2026-09-30T04:00:00Z","v":1246528,"vw":49.552256},{"c":49.41,"h":49.41,"l":49.37,"n":6306,"o":49.37,"t":"2026-10-01T04:00:00Z","v":2019654,"vw":49.389928},{"c":49.415,"h":49.4473,"l":49.4,"n":5970,"o":49.44,"t":"2026-10-02T04:00:00Z","v":2069195,"vw":49.417711},{"c":49.42,"h":49.43,"l":49.4,"n":6188,"o":49.41,"t":"2026-10-05T04:00:00Z","v":2090983,"vw":49.413928},{"c":49.44,"h":49.4599,"l":49.43,"n":4684,"o":49.44,"t":"2026-10-06T04:00:00Z","v":1705631,"vw":49.444404},{"c":49.48,"h":49.48,"l":49.43,"n":5271,"o":49.44,"t":"2026-10-07T04:00:00Z","v":3032465,"vw":49.469187},{"c":49.48,"h":49.49,"l":49.46,"n":8508,"o":49.46,"t":"2026-10-08T04:00:00Z","v":2665612,"vw":49.472017},{"c":49.49,"h":49.49,"l":49.47,"n":4012,"o":49.48,"t":"2026-10-09T04:00:00Z","v":1496639,"vw":49.479407},{"c":49.48,"h":49.49,"l":49.47,"n":3384,"o":49.47,"t":"2026-10-12T04:00:00Z","v":1142770,"vw":49.483872},{"c":49.475,"h":49.5,"l":49.47,"n":3904,"o":49.49,"t":"2026-10-13T04:00:00Z","v":1227852,"vw":49.4763},{"c":49.49,"h":49.49,"l":49.44,"n":6101,"o":49.45,"t":"2026-10-14T04:00:00Z","v":1910238,"vw":49.46719},{"c":49.48,"h":49.52,"l":49.48,"n":5040,"o":49.5,"t":"2026-10-15T04:00:00Z","v":1967260,"vw":49.501909},{"c":49.52,"h":49.53,"l":49.49,"n":4392,"o":49.5,"t":"2026-10-16T04:00:00Z","v":1604533,"vw":49.514572},{"c":49.505,"h":49.53,"l":49.5,"n":3693,"o":49.515,"t":"2026-10-19T04:00:00Z","v":1353815,"vw":49.513314},{"c":49.5,"h":49.52,"l":49.5,"n":4506,"o":49.52,"t":"2026-10-20T04:00:00Z","v":1393962,"vw":49.507324},{"c":49.5,"h":49.52,"l":49.5,"n":3560,"o":49.52,"t":"2026-10-21T04:00:00Z","v":1122300,"vw":49.5059},{"c":49.57,"h":49.57,"l":49.52,"n":6778,"o":49.54,"t":"2026-10-22T04:00:00Z","v":2112065,"vw":49.554921}],"volatilityBars":[{"c":49.5709,"h":49.5709,"l":49.5709,"n":1,"o":49.5709,"t":"2026-09-22T10:00:00Z","v":100,"vw":49.5709},{"c":49.5715,"h":49.575,"l":49.5715,"n":2,"o":49.575,"t":"2026-09-22T11:00:00Z","v":505,"vw":49.572193},{"c":49.575,"h":49.58,"l":49.57,"n":252,"o":49.57,"t":"2026-09-22T13:30:00Z","v":109989,"vw":49.57324},{"c":49.58,"h":49.58,"l":49.57,"n":124,"o":49.575,"t":"2026-09-22T13:45:00Z","v":41893,"vw":49.574593},{"c":49.5701,"h":49.58,"l":49.5701,"n":841,"o":49.575,"t":"2026-09-22T14:00:00Z","v":81836,"vw":49.579292},{"c":49.5799,"h":49.58,"l":49.57,"n":116,"o":49.58,"t":"2026-09-22T14:15:00Z","v":53058,"vw":49.575256},{"c":49.5758,"h":49.58,"l":49.57,"n":131,"o":49.579,"t":"2026-09-22T14:30:00Z","v":47424,"vw":49.573229},{"c":49.58,"h":49.58,"l":49.57,"n":76,"o":49.575,"t":"2026-09-22T14:45:00Z","v":23926,"vw":49.57585},{"c":49.575,"h":49.58,"l":49.57,"n":85,"o":49.575,"t":"2026-09-22T15:00:00Z","v":27679,"vw":49.578032},{"c":49.575,"h":49.58,"l":49.57,"n":118,"o":49.575,"t":"2026-09-22T15:15:00Z","v":40518,"vw":49.576647},{"c":49.57,"h":49.58,"l":49.57,"n":163,"o":49.575,"t":"2026-09-22T15:30:00Z","v":99207,"vw":49.574149},{"c":49.575,"h":49.58,"l":49.57,"n":191,"o":49.575,"t":"2026-09-22T15:45:00Z","v":35731,"vw":49.575085},{"c":49.5741,"h":49.58,"l":49.57,"n":79,"o":49.575,"t":"2026-09-22T16:00:00Z","v":375287,"vw":49.571923},{"c":49.5756,"h":49.58,"l":49.57,"n":105,"o":49.575,"t":"2026-09-22T16:15:00Z","v":26011,"vw":49.572955},{"c":49.5725,"h":49.58,"l":49.57,"n":125,"o":49.57,"t":"2026-09-22T16:30:00Z","v":41904,"vw":49.574209},{"c":49.58,"h":49.58,"l":49.57,"n":258,"o":49.57,"t":"2026-09-22T16:45:00Z","v":32964,"vw":49.572384},{"c":49.575,"h":49.58,"l":49.57,"n":113,"o":49.575,"t":"2026-09-22T17:00:00Z","v":52367,"vw":49.571059},{"c":49.575,"h":49.58,"l":49.57,"n":87,"o":49.57,"t":"2026-09-22T17:15:00Z","v":26792,"vw":49.573434},{"c":49.575,"h":49.58,"l":49.57,"n":46,"o":49.575,"t":"2026-09-22T17:30:00Z","v":17106,"vw":49.577047},{"c":49.575,"h":49.58,"l":49.57,"n":123,"o":49.5724,"t":"2026-09-22T17:45:00Z","v":55730,"vw":49.577202},{"c":49.575,"h":49.58,"l":49.5715,"n":107,"o":49.58,"t":"2026-09-22T18:00:00Z","v":17622,"vw":49.575459},{"c":49.5724,"h":49.58,"l":49.57,"n":66,"o":49.575,"t":"2026-09-22T18:15:00Z","v":19194,"vw":49.57781},{"c":49.575,"h":49.58,"l":49.57,"n":122,"o":49.57,"t":"2026-09-22T18:30:00Z","v":23200,"vw":49.575188},{"c":49.58,"h":49.58,"l":49.57,"n":229,"o":49.575,"t":"2026-09-22T18:45:00Z","v":95985,"vw":49.57539},{"c":49.574,"h":49.58,"l":49.57,"n":168,"o":49.575,"t":"2026-09-22T19:00:00Z","v":395199,"vw":49.570472},{"c":49.565,"h":49.58,"l":49.5605,"n":1375,"o":49.57,"t":"2026-09-22T19:15:00Z","v":1002867,"vw":49.570321},{"c":49.56,"h":49.57,"l":49.56,"n":986,"o":49.565,"t":"2026-09-22T19:30:00Z","v":645389,"vw":49.561221},{"c":49.56,"h":49.57,"l":49.55,"n":1111,"o":49.565,"t":"2026-09-22T19:45:00Z","v":541274,"vw":49.557731},{"c":49.56,"h":49.56,"l":49.55,"n":19,"o":49.56,"t":"2026-09-22T20:00:00Z","v":2813,"vw":49.55393},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-09-23T09:00:00Z","v":100,"vw":49.55},{"c":49.55,"h":49.56,"l":49.55,"n":3,"o":49.56,"t":"2026-09-23T11:00:00Z","v":500,"vw":49.554},{"c":49.555,"h":49.57,"l":49.55,"n":290,"o":49.55,"t":"2026-09-23T13:30:00Z","v":88028,"vw":49.557981},{"c":49.5407,"h":49.56,"l":49.53,"n":243,"o":49.555,"t":"2026-09-23T13:45:00Z","v":1050461,"vw":49.531155},{"c":49.525,"h":49.55,"l":49.52,"n":347,"o":49.54,"t":"2026-09-23T14:00:00Z","v":189338,"vw":49.53147},{"c":49.525,"h":49.53,"l":49.52,"n":152,"o":49.525,"t":"2026-09-23T14:15:00Z","v":73520,"vw":49.525917},{"c":49.525,"h":49.53,"l":49.52,"n":134,"o":49.525,"t":"2026-09-23T14:30:00Z","v":54670,"vw":49.528028},{"c":49.535,"h":49.5399,"l":49.52,"n":331,"o":49.525,"t":"2026-09-23T14:45:00Z","v":357668,"vw":49.52632},{"c":49.535,"h":49.54,"l":49.53,"n":96,"o":49.5338,"t":"2026-09-23T15:00:00Z","v":26124,"vw":49.533427},{"c":49.525,"h":49.54,"l":49.5215,"n":144,"o":49.5359,"t":"2026-09-23T15:15:00Z","v":46649,"vw":49.530321},{"c":49.525,"h":49.53,"l":49.52,"n":107,"o":49.525,"t":"2026-09-23T15:30:00Z","v":304354,"vw":49.525498},{"c":49.525,"h":49.53,"l":49.52,"n":225,"o":49.525,"t":"2026-09-23T15:45:00Z","v":61720,"vw":49.524433},{"c":49.52,"h":49.53,"l":49.52,"n":106,"o":49.525,"t":"2026-09-23T16:00:00Z","v":25389,"vw":49.524628},{"c":49.5201,"h":49.53,"l":49.52,"n":165,"o":49.53,"t":"2026-09-23T16:15:00Z","v":30810,"vw":49.52165},{"c":49.52,"h":49.53,"l":49.52,"n":337,"o":49.52,"t":"2026-09-23T16:30:00Z","v":68588,"vw":49.520652},{"c":49.5142,"h":49.53,"l":49.51,"n":199,"o":49.52,"t":"2026-09-23T16:45:00Z","v":85478,"vw":49.518772},{"c":49.505,"h":49.5199,"l":49.5001,"n":324,"o":49.515,"t":"2026-09-23T17:00:00Z","v":102688,"vw":49.508428},{"c":49.5,"h":49.51,"l":49.5,"n":150,"o":49.5,"t":"2026-09-23T17:15:00Z","v":49159,"vw":49.504388},{"c":49.505,"h":49.51,"l":49.5,"n":98,"o":49.51,"t":"2026-09-23T17:30:00Z","v":25749,"vw":49.506017},{"c":49.515,"h":49.52,"l":49.5,"n":418,"o":49.505,"t":"2026-09-23T17:45:00Z","v":193175,"vw":49.510813},{"c":49.515,"h":49.52,"l":49.51,"n":318,"o":49.515,"t":"2026-09-23T18:00:00Z","v":277621,"vw":49.51492},{"c":49.515,"h":49.52,"l":49.51,"n":232,"o":49.515,"t":"2026-09-23T18:15:00Z","v":63601,"vw":49.51529},{"c":49.515,"h":49.52,"l":49.51,"n":94,"o":49.515,"t":"2026-09-23T18:30:00Z","v":40159,"vw":49.51463},{"c":49.515,"h":49.52,"l":49.51,"n":180,"o":49.515,"t":"2026-09-23T18:45:00Z","v":55048,"vw":49.516116},{"c":49.51,"h":49.52,"l":49.51,"n":391,"o":49.515,"t":"2026-09-23T19:00:00Z","v":51191,"vw":49.514509},{"c":49.515,"h":49.52,"l":49.51,"n":245,"o":49.515,"t":"2026-09-23T19:15:00Z","v":59984,"vw":49.515933},{"c":49.514,"h":49.52,"l":49.51,"n":151,"o":49.515,"t":"2026-09-23T19:30:00Z","v":49738,"vw":49.515846},{"c":49.525,"h":49.53,"l":49.51,"n":317,"o":49.5101,"t":"2026-09-23T19:45:00Z","v":125265,"vw":49.517568},{"c":49.52,"h":49.52,"l":49.51,"n":7,"o":49.51,"t":"2026-09-23T20:00:00Z","v":9819,"vw":49.513375},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-09-23T20:45:00Z","v":500,"vw":49.51},{"c":49.5024,"h":49.5024,"l":49.501,"n":2,"o":49.501,"t":"2026-09-24T11:00:00Z","v":1400,"vw":49.5018},{"c":49.545,"h":49.5501,"l":49.54,"n":244,"o":49.54,"t":"2026-09-24T13:30:00Z","v":127884,"vw":49.543592},{"c":49.535,"h":49.5499,"l":49.5301,"n":231,"o":49.5451,"t":"2026-09-24T13:45:00Z","v":55825,"vw":49.541183},{"c":49.53,"h":49.54,"l":49.53,"n":192,"o":49.535,"t":"2026-09-24T14:00:00Z","v":72101,"vw":49.536291},{"c":49.535,"h":49.54,"l":49.53,"n":255,"o":49.535,"t":"2026-09-24T14:15:00Z","v":147181,"vw":49.536304},{"c":49.535,"h":49.54,"l":49.53,"n":214,"o":49.535,"t":"2026-09-24T14:30:00Z","v":34727,"vw":49.534008},{"c":49.525,"h":49.535,"l":49.52,"n":231,"o":49.535,"t":"2026-09-24T14:45:00Z","v":47916,"vw":49.528293},{"c":49.5201,"h":49.53,"l":49.52,"n":90,"o":49.52,"t":"2026-09-24T15:00:00Z","v":17307,"vw":49.523644},{"c":49.515,"h":49.53,"l":49.51,"n":269,"o":49.53,"t":"2026-09-24T15:15:00Z","v":49608,"vw":49.519899},{"c":49.52,"h":49.52,"l":49.51,"n":103,"o":49.515,"t":"2026-09-24T15:30:00Z","v":28804,"vw":49.515572},{"c":49.52,"h":49.52,"l":49.51,"n":102,"o":49.5124,"t":"2026-09-24T15:45:00Z","v":24242,"vw":49.51708},{"c":49.515,"h":49.52,"l":49.51,"n":59,"o":49.515,"t":"2026-09-24T16:00:00Z","v":13282,"vw":49.516533},{"c":49.525,"h":49.53,"l":49.515,"n":200,"o":49.52,"t":"2026-09-24T16:15:00Z","v":196670,"vw":49.522921},{"c":49.529,"h":49.53,"l":49.52,"n":65,"o":49.529,"t":"2026-09-24T16:30:00Z","v":43683,"vw":49.526549},{"c":49.529,"h":49.53,"l":49.52,"n":192,"o":49.525,"t":"2026-09-24T16:45:00Z","v":64877,"vw":49.524341},{"c":49.525,"h":49.53,"l":49.52,"n":142,"o":49.525,"t":"2026-09-24T17:00:00Z","v":33244,"vw":49.526979},{"c":49.515,"h":49.53,"l":49.51,"n":147,"o":49.525,"t":"2026-09-24T17:15:00Z","v":150859,"vw":49.526907},{"c":49.525,"h":49.53,"l":49.51,"n":131,"o":49.515,"t":"2026-09-24T17:30:00Z","v":36423,"vw":49.519067},{"c":49.515,"h":49.5299,"l":49.51,"n":250,"o":49.5216,"t":"2026-09-24T17:45:00Z","v":47962,"vw":49.518876},{"c":49.515,"h":49.52,"l":49.51,"n":183,"o":49.515,"t":"2026-09-24T18:00:00Z","v":51176,"vw":49.516756},{"c":49.525,"h":49.525,"l":49.51,"n":200,"o":49.52,"t":"2026-09-24T18:15:00Z","v":69384,"vw":49.517104},{"c":49.52,"h":49.53,"l":49.52,"n":184,"o":49.525,"t":"2026-09-24T18:30:00Z","v":43078,"vw":49.523846},{"c":49.525,"h":49.53,"l":49.52,"n":217,"o":49.52,"t":"2026-09-24T18:45:00Z","v":64153,"vw":49.523392},{"c":49.515,"h":49.525,"l":49.51,"n":222,"o":49.52,"t":"2026-09-24T19:00:00Z","v":42069,"vw":49.515836},{"c":49.52,"h":49.52,"l":49.51,"n":258,"o":49.5122,"t":"2026-09-24T19:15:00Z","v":143791,"vw":49.513968},{"c":49.515,"h":49.52,"l":49.51,"n":188,"o":49.5199,"t":"2026-09-24T19:30:00Z","v":72987,"vw":49.513944},{"c":49.51,"h":49.52,"l":49.51,"n":254,"o":49.515,"t":"2026-09-24T19:45:00Z","v":70605,"vw":49.512841},{"c":49.52,"h":49.52,"l":49.51,"n":18,"o":49.52,"t":"2026-09-24T20:00:00Z","v":2803,"vw":49.512941},{"c":49.5001,"h":49.5001,"l":49.5001,"n":1,"o":49.5001,"t":"2026-09-24T20:45:00Z","v":100,"vw":49.5001},{"c":49.5001,"h":49.5001,"l":49.5001,"n":1,"o":49.5001,"t":"2026-09-24T22:45:00Z","v":1201,"vw":49.5001},{"c":49.55,"h":49.55,"l":49.4,"n":3,"o":49.4,"t":"2026-09-25T08:00:00Z","v":351,"vw":49.464286},{"c":49.53,"h":49.53,"l":49.53,"n":3,"o":49.53,"t":"2026-09-25T12:15:00Z","v":755,"vw":49.53},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-09-25T13:15:00Z","v":2691,"vw":49.54},{"c":49.535,"h":49.54,"l":49.53,"n":233,"o":49.53,"t":"2026-09-25T13:30:00Z","v":132637,"vw":49.533741},{"c":49.535,"h":49.54,"l":49.53,"n":277,"o":49.535,"t":"2026-09-25T13:45:00Z","v":77053,"vw":49.53397},{"c":49.53,"h":49.54,"l":49.52,"n":166,"o":49.535,"t":"2026-09-25T14:00:00Z","v":75919,"vw":49.525058},{"c":49.53,"h":49.53,"l":49.52,"n":227,"o":49.53,"t":"2026-09-25T14:15:00Z","v":70913,"vw":49.526397},{"c":49.53,"h":49.5376,"l":49.52,"n":831,"o":49.53,"t":"2026-09-25T14:30:00Z","v":253562,"vw":49.530042},{"c":49.53,"h":49.535,"l":49.52,"n":380,"o":49.53,"t":"2026-09-25T14:45:00Z","v":74026,"vw":49.527566},{"c":49.5242,"h":49.53,"l":49.52,"n":380,"o":49.53,"t":"2026-09-25T15:00:00Z","v":88863,"vw":49.526295},{"c":49.525,"h":49.53,"l":49.52,"n":154,"o":49.525,"t":"2026-09-25T15:15:00Z","v":30966,"vw":49.525255},{"c":49.53,"h":49.53,"l":49.5238,"n":210,"o":49.5242,"t":"2026-09-25T15:30:00Z","v":56252,"vw":49.529043},{"c":49.53,"h":49.535,"l":49.52,"n":435,"o":49.53,"t":"2026-09-25T15:45:00Z","v":167353,"vw":49.5268},{"c":49.5301,"h":49.54,"l":49.53,"n":182,"o":49.535,"t":"2026-09-25T16:00:00Z","v":87783,"vw":49.533567},{"c":49.535,"h":49.54,"l":49.53,"n":130,"o":49.535,"t":"2026-09-25T16:15:00Z","v":32341,"vw":49.533646},{"c":49.53,"h":49.54,"l":49.52,"n":263,"o":49.53,"t":"2026-09-25T16:30:00Z","v":64437,"vw":49.529975},{"c":49.525,"h":49.53,"l":49.52,"n":107,"o":49.5236,"t":"2026-09-25T16:45:00Z","v":23506,"vw":49.525348},{"c":49.525,"h":49.53,"l":49.52,"n":120,"o":49.525,"t":"2026-09-25T17:00:00Z","v":66797,"vw":49.524347},{"c":49.525,"h":49.53,"l":49.52,"n":150,"o":49.525,"t":"2026-09-25T17:15:00Z","v":34115,"vw":49.525684},{"c":49.525,"h":49.53,"l":49.52,"n":129,"o":49.525,"t":"2026-09-25T17:30:00Z","v":44975,"vw":49.524956},{"c":49.525,"h":49.53,"l":49.52,"n":169,"o":49.525,"t":"2026-09-25T17:45:00Z","v":103401,"vw":49.529217},{"c":49.5299,"h":49.53,"l":49.52,"n":186,"o":49.525,"t":"2026-09-25T18:00:00Z","v":34071,"vw":49.52739},{"c":49.529,"h":49.53,"l":49.52,"n":214,"o":49.525,"t":"2026-09-25T18:15:00Z","v":61104,"vw":49.526559},{"c":49.5215,"h":49.53,"l":49.52,"n":175,"o":49.525,"t":"2026-09-25T18:30:00Z","v":28676,"vw":49.5275},{"c":49.535,"h":49.54,"l":49.52,"n":354,"o":49.525,"t":"2026-09-25T18:45:00Z","v":66533,"vw":49.533458},{"c":49.535,"h":49.54,"l":49.52,"n":738,"o":49.535,"t":"2026-09-25T19:00:00Z","v":276242,"vw":49.531304},{"c":49.535,"h":49.54,"l":49.53,"n":555,"o":49.535,"t":"2026-09-25T19:15:00Z","v":82390,"vw":49.535693},{"c":49.535,"h":49.54,"l":49.53,"n":555,"o":49.535,"t":"2026-09-25T19:30:00Z","v":123997,"vw":49.536576},{"c":49.54,"h":49.54,"l":49.53,"n":862,"o":49.535,"t":"2026-09-25T19:45:00Z","v":152212,"vw":49.535068},{"c":49.5363,"h":49.54,"l":49.535,"n":13,"o":49.54,"t":"2026-09-25T20:00:00Z","v":5848,"vw":49.539442},{"c":49.5362,"h":49.5362,"l":49.5362,"n":1,"o":49.5362,"t":"2026-09-25T21:15:00Z","v":1125,"vw":49.5362},{"c":49.5231,"h":49.5231,"l":49.5231,"n":1,"o":49.5231,"t":"2026-09-28T11:15:00Z","v":151,"vw":49.5231},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-09-28T13:15:00Z","v":2550,"vw":49.53},{"c":49.5201,"h":49.53,"l":49.51,"n":278,"o":49.51,"t":"2026-09-28T13:30:00Z","v":253748,"vw":49.523505},{"c":49.52,"h":49.53,"l":49.52,"n":184,"o":49.525,"t":"2026-09-28T13:45:00Z","v":65316,"vw":49.526784},{"c":49.525,"h":49.53,"l":49.52,"n":234,"o":49.5229,"t":"2026-09-28T14:00:00Z","v":113420,"vw":49.527045},{"c":49.515,"h":49.525,"l":49.51,"n":268,"o":49.52,"t":"2026-09-28T14:15:00Z","v":597175,"vw":49.511406},{"c":49.505,"h":49.52,"l":49.5045,"n":262,"o":49.515,"t":"2026-09-28T14:30:00Z","v":90173,"vw":49.512584},{"c":49.505,"h":49.51,"l":49.5,"n":315,"o":49.505,"t":"2026-09-28T14:45:00Z","v":353047,"vw":49.505835},{"c":49.505,"h":49.51,"l":49.5,"n":287,"o":49.5,"t":"2026-09-28T15:00:00Z","v":65897,"vw":49.506491},{"c":49.505,"h":49.51,"l":49.5,"n":138,"o":49.505,"t":"2026-09-28T15:15:00Z","v":33162,"vw":49.505355},{"c":49.5,"h":49.51,"l":49.5,"n":192,"o":49.505,"t":"2026-09-28T15:30:00Z","v":48735,"vw":49.504591},{"c":49.505,"h":49.51,"l":49.5,"n":434,"o":49.5,"t":"2026-09-28T15:45:00Z","v":54658,"vw":49.503052},{"c":49.505,"h":49.51,"l":49.5,"n":135,"o":49.5,"t":"2026-09-28T16:00:00Z","v":22733,"vw":49.505127},{"c":49.515,"h":49.52,"l":49.5,"n":267,"o":49.505,"t":"2026-09-28T16:15:00Z","v":80946,"vw":49.505761},{"c":49.505,"h":49.52,"l":49.5001,"n":278,"o":49.515,"t":"2026-09-28T16:30:00Z","v":92715,"vw":49.51274},{"c":49.51,"h":49.51,"l":49.5,"n":179,"o":49.5,"t":"2026-09-28T16:45:00Z","v":47633,"vw":49.506319},{"c":49.515,"h":49.515,"l":49.5,"n":197,"o":49.505,"t":"2026-09-28T17:00:00Z","v":33812,"vw":49.507378},{"c":49.515,"h":49.52,"l":49.51,"n":168,"o":49.52,"t":"2026-09-28T17:15:00Z","v":41505,"vw":49.514404},{"c":49.515,"h":49.515,"l":49.51,"n":168,"o":49.515,"t":"2026-09-28T17:30:00Z","v":87979,"vw":49.511278},{"c":49.515,"h":49.52,"l":49.51,"n":261,"o":49.515,"t":"2026-09-28T17:45:00Z","v":63540,"vw":49.517147},{"c":49.515,"h":49.52,"l":49.51,"n":138,"o":49.515,"t":"2026-09-28T18:00:00Z","v":50194,"vw":49.511954},{"c":49.515,"h":49.52,"l":49.51,"n":92,"o":49.515,"t":"2026-09-28T18:15:00Z","v":21362,"vw":49.514585},{"c":49.512,"h":49.5199,"l":49.51,"n":115,"o":49.515,"t":"2026-09-28T18:30:00Z","v":22448,"vw":49.513705},{"c":49.515,"h":49.52,"l":49.51,"n":125,"o":49.51,"t":"2026-09-28T18:45:00Z","v":31714,"vw":49.515107},{"c":49.51,"h":49.52,"l":49.51,"n":207,"o":49.515,"t":"2026-09-28T19:00:00Z","v":56169,"vw":49.514474},{"c":49.505,"h":49.515,"l":49.5,"n":310,"o":49.515,"t":"2026-09-28T19:15:00Z","v":86583,"vw":49.506629},{"c":49.505,"h":49.51,"l":49.504,"n":279,"o":49.505,"t":"2026-09-28T19:30:00Z","v":26458,"vw":49.50638},{"c":49.505,"h":49.51,"l":49.5,"n":354,"o":49.51,"t":"2026-09-28T19:45:00Z","v":107503,"vw":49.505558},{"c":49.5002,"h":49.51,"l":49.5002,"n":10,"o":49.51,"t":"2026-09-28T20:00:00Z","v":1965,"vw":49.50924},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-09-29T08:15:00Z","v":100,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":8,"o":49.51,"t":"2026-09-29T11:00:00Z","v":800,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-09-29T11:30:00Z","v":180,"vw":49.51},{"c":49.5101,"h":49.5101,"l":49.5101,"n":1,"o":49.5101,"t":"2026-09-29T12:00:00Z","v":112,"vw":49.5101},{"c":49.5194,"h":49.5194,"l":49.5194,"n":1,"o":49.5194,"t":"2026-09-29T12:30:00Z","v":300,"vw":49.5194},{"c":49.51,"h":49.5194,"l":49.51,"n":3,"o":49.5194,"t":"2026-09-29T12:45:00Z","v":380,"vw":49.514453},{"c":49.5199,"h":49.5199,"l":49.5199,"n":1,"o":49.5199,"t":"2026-09-29T13:00:00Z","v":500,"vw":49.5199},{"c":49.51,"h":49.51,"l":49.51,"n":32,"o":49.51,"t":"2026-09-29T13:15:00Z","v":4100,"vw":49.51},{"c":49.515,"h":49.52,"l":49.51,"n":230,"o":49.51,"t":"2026-09-29T13:30:00Z","v":110166,"vw":49.513245},{"c":49.515,"h":49.52,"l":49.51,"n":115,"o":49.515,"t":"2026-09-29T13:45:00Z","v":40506,"vw":49.513812},{"c":49.515,"h":49.5199,"l":49.51,"n":83,"o":49.51,"t":"2026-09-29T14:00:00Z","v":15685,"vw":49.512803},{"c":49.515,"h":49.52,"l":49.51,"n":63,"o":49.515,"t":"2026-09-29T14:15:00Z","v":53231,"vw":49.512918},{"c":49.515,"h":49.52,"l":49.51,"n":87,"o":49.5139,"t":"2026-09-29T14:30:00Z","v":26698,"vw":49.513669},{"c":49.5156,"h":49.52,"l":49.51,"n":121,"o":49.51,"t":"2026-09-29T14:45:00Z","v":57133,"vw":49.512155},{"c":49.5101,"h":49.52,"l":49.51,"n":59,"o":49.515,"t":"2026-09-29T15:00:00Z","v":28476,"vw":49.514595},{"c":49.51,"h":49.52,"l":49.51,"n":116,"o":49.52,"t":"2026-09-29T15:15:00Z","v":88829,"vw":49.515298},{"c":49.515,"h":49.52,"l":49.51,"n":146,"o":49.51,"t":"2026-09-29T15:30:00Z","v":31875,"vw":49.511201},{"c":49.5062,"h":49.52,"l":49.5,"n":171,"o":49.51,"t":"2026-09-29T15:45:00Z","v":57778,"vw":49.508955},{"c":49.5059,"h":49.51,"l":49.5,"n":139,"o":49.506,"t":"2026-09-29T16:00:00Z","v":38167,"vw":49.505776},{"c":49.505,"h":49.51,"l":49.5,"n":148,"o":49.505,"t":"2026-09-29T16:15:00Z","v":59486,"vw":49.505812},{"c":49.505,"h":49.51,"l":49.5,"n":110,"o":49.51,"t":"2026-09-29T16:30:00Z","v":60413,"vw":49.508689},{"c":49.5064,"h":49.51,"l":49.5,"n":151,"o":49.505,"t":"2026-09-29T16:45:00Z","v":67992,"vw":49.505773},{"c":49.51,"h":49.51,"l":49.5,"n":123,"o":49.505,"t":"2026-09-29T17:00:00Z","v":57965,"vw":49.507988},{"c":49.505,"h":49.51,"l":49.5,"n":131,"o":49.505,"t":"2026-09-29T17:15:00Z","v":36692,"vw":49.506523},{"c":49.5057,"h":49.51,"l":49.5001,"n":64,"o":49.505,"t":"2026-09-29T17:30:00Z","v":22509,"vw":49.504933},{"c":49.505,"h":49.51,"l":49.5,"n":85,"o":49.505,"t":"2026-09-29T17:45:00Z","v":24440,"vw":49.505004},{"c":49.52,"h":49.52,"l":49.5,"n":555,"o":49.51,"t":"2026-09-29T18:00:00Z","v":193294,"vw":49.511882},{"c":49.52,"h":49.52,"l":49.51,"n":79,"o":49.52,"t":"2026-09-29T18:15:00Z","v":136555,"vw":49.519389},{"c":49.5101,"h":49.52,"l":49.51,"n":91,"o":49.5199,"t":"2026-09-29T18:30:00Z","v":52981,"vw":49.515187},{"c":49.525,"h":49.53,"l":49.51,"n":98,"o":49.515,"t":"2026-09-29T18:45:00Z","v":54128,"vw":49.518981},{"c":49.535,"h":49.54,"l":49.52,"n":252,"o":49.5264,"t":"2026-09-29T19:00:00Z","v":100091,"vw":49.529633},{"c":49.5362,"h":49.54,"l":49.53,"n":116,"o":49.535,"t":"2026-09-29T19:15:00Z","v":42907,"vw":49.535957},{"c":49.53,"h":49.54,"l":49.53,"n":246,"o":49.53,"t":"2026-09-29T19:30:00Z","v":73239,"vw":49.535923},{"c":49.54,"h":49.54,"l":49.53,"n":355,"o":49.5399,"t":"2026-09-29T19:45:00Z","v":117741,"vw":49.536852},{"c":49.55,"h":49.55,"l":49.55,"n":8,"o":49.55,"t":"2026-09-29T20:00:00Z","v":1173,"vw":49.55},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-09-29T21:45:00Z","v":250,"vw":49.53},{"c":49.5205,"h":49.54,"l":49.5205,"n":8,"o":49.54,"t":"2026-09-29T22:00:00Z","v":5160,"vw":49.535713},{"c":49.5515,"h":49.5515,"l":49.55,"n":3,"o":49.55,"t":"2026-09-30T11:00:00Z","v":1191,"vw":49.550383},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-09-30T12:15:00Z","v":222,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-09-30T12:45:00Z","v":100,"vw":49.56},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-30T13:00:00Z","v":862,"vw":49.55},{"c":49.565,"h":49.57,"l":49.55,"n":151,"o":49.55,"t":"2026-09-30T13:30:00Z","v":64801,"vw":49.554054},{"c":49.565,"h":49.57,"l":49.56,"n":165,"o":49.565,"t":"2026-09-30T13:45:00Z","v":54233,"vw":49.565784},{"c":49.565,"h":49.57,"l":49.56,"n":106,"o":49.56,"t":"2026-09-30T14:00:00Z","v":52838,"vw":49.565719},{"c":49.555,"h":49.5699,"l":49.55,"n":186,"o":49.56,"t":"2026-09-30T14:15:00Z","v":74199,"vw":49.557138},{"c":49.56,"h":49.56,"l":49.55,"n":104,"o":49.5501,"t":"2026-09-30T14:30:00Z","v":28420,"vw":49.555533},{"c":49.55,"h":49.56,"l":49.55,"n":91,"o":49.555,"t":"2026-09-30T14:45:00Z","v":22846,"vw":49.554958},{"c":49.5576,"h":49.56,"l":49.55,"n":129,"o":49.555,"t":"2026-09-30T15:00:00Z","v":60969,"vw":49.557079},{"c":49.55,"h":49.56,"l":49.55,"n":124,"o":49.5501,"t":"2026-09-30T15:15:00Z","v":28718,"vw":49.554531},{"c":49.555,"h":49.5568,"l":49.55,"n":92,"o":49.55,"t":"2026-09-30T15:30:00Z","v":16951,"vw":49.552726},{"c":49.5562,"h":49.56,"l":49.55,"n":111,"o":49.55,"t":"2026-09-30T15:45:00Z","v":18009,"vw":49.554003},{"c":49.545,"h":49.56,"l":49.54,"n":236,"o":49.55,"t":"2026-09-30T16:00:00Z","v":125291,"vw":49.55072},{"c":49.545,"h":49.55,"l":49.54,"n":134,"o":49.545,"t":"2026-09-30T16:15:00Z","v":60867,"vw":49.54776},{"c":49.5437,"h":49.55,"l":49.54,"n":88,"o":49.545,"t":"2026-09-30T16:30:00Z","v":29546,"vw":49.54449},{"c":49.545,"h":49.55,"l":49.54,"n":100,"o":49.545,"t":"2026-09-30T16:45:00Z","v":18559,"vw":49.545333},{"c":49.544,"h":49.55,"l":49.54,"n":80,"o":49.545,"t":"2026-09-30T17:00:00Z","v":21544,"vw":49.546084},{"c":49.5441,"h":49.55,"l":49.54,"n":126,"o":49.545,"t":"2026-09-30T17:15:00Z","v":50983,"vw":49.547058},{"c":49.545,"h":49.55,"l":49.54,"n":134,"o":49.545,"t":"2026-09-30T17:30:00Z","v":24872,"vw":49.545936},{"c":49.545,"h":49.55,"l":49.54,"n":187,"o":49.55,"t":"2026-09-30T17:45:00Z","v":59781,"vw":49.547639},{"c":49.5401,"h":49.55,"l":49.5401,"n":118,"o":49.545,"t":"2026-09-30T18:00:00Z","v":29981,"vw":49.54564},{"c":49.55,"h":49.55,"l":49.54,"n":124,"o":49.545,"t":"2026-09-30T18:15:00Z","v":38529,"vw":49.546799},{"c":49.545,"h":49.55,"l":49.54,"n":101,"o":49.545,"t":"2026-09-30T18:30:00Z","v":32589,"vw":49.547829},{"c":49.545,"h":49.55,"l":49.54,"n":72,"o":49.545,"t":"2026-09-30T18:45:00Z","v":21467,"vw":49.546363},{"c":49.555,"h":49.56,"l":49.54,"n":177,"o":49.545,"t":"2026-09-30T19:00:00Z","v":98332,"vw":49.553328},{"c":49.5561,"h":49.56,"l":49.55,"n":142,"o":49.5599,"t":"2026-09-30T19:15:00Z","v":43170,"vw":49.555441},{"c":49.545,"h":49.56,"l":49.54,"n":1343,"o":49.555,"t":"2026-09-30T19:30:00Z","v":71001,"vw":49.550662},{"c":49.56,"h":49.56,"l":49.54,"n":322,"o":49.545,"t":"2026-09-30T19:45:00Z","v":87608,"vw":49.548831},{"c":49.56,"h":49.56,"l":49.55,"n":19,"o":49.55,"t":"2026-09-30T20:00:00Z","v":5352,"vw":49.558126},{"c":49.4,"h":49.4,"l":49.4,"n":6,"o":49.4,"t":"2026-10-01T11:00:00Z","v":608,"vw":49.4},{"c":49.38,"h":49.38,"l":49.37,"n":6,"o":49.38,"t":"2026-10-01T13:15:00Z","v":1400,"vw":49.376436},{"c":49.3737,"h":49.38,"l":49.37,"n":284,"o":49.37,"t":"2026-10-01T13:30:00Z","v":121174,"vw":49.373349},{"c":49.3735,"h":49.38,"l":49.37,"n":211,"o":49.375,"t":"2026-10-01T13:45:00Z","v":54497,"vw":49.376306},{"c":49.375,"h":49.38,"l":49.37,"n":258,"o":49.375,"t":"2026-10-01T14:00:00Z","v":101916,"vw":49.374482},{"c":49.375,"h":49.38,"l":49.37,"n":258,"o":49.375,"t":"2026-10-01T14:15:00Z","v":142154,"vw":49.37437},{"c":49.374,"h":49.38,"l":49.37,"n":205,"o":49.37,"t":"2026-10-01T14:30:00Z","v":74043,"vw":49.373973},{"c":49.3722,"h":49.38,"l":49.37,"n":200,"o":49.375,"t":"2026-10-01T14:45:00Z","v":70403,"vw":49.3768},{"c":49.3896,"h":49.3896,"l":49.37,"n":264,"o":49.375,"t":"2026-10-01T15:00:00Z","v":120257,"vw":49.379579},{"c":49.39,"h":49.39,"l":49.38,"n":1247,"o":49.39,"t":"2026-10-01T15:15:00Z","v":47918,"vw":49.387061},{"c":49.395,"h":49.4,"l":49.3838,"n":129,"o":49.385,"t":"2026-10-01T15:30:00Z","v":42583,"vw":49.390862},{"c":49.395,"h":49.405,"l":49.39,"n":273,"o":49.395,"t":"2026-10-01T15:45:00Z","v":77935,"vw":49.394905},{"c":49.405,"h":49.4064,"l":49.39,"n":126,"o":49.395,"t":"2026-10-01T16:00:00Z","v":27607,"vw":49.400536},{"c":49.41,"h":49.41,"l":49.4,"n":131,"o":49.405,"t":"2026-10-01T16:15:00Z","v":38497,"vw":49.406087},{"c":49.4,"h":49.41,"l":49.38,"n":414,"o":49.405,"t":"2026-10-01T16:30:00Z","v":279150,"vw":49.390548},{"c":49.395,"h":49.4,"l":49.39,"n":78,"o":49.395,"t":"2026-10-01T16:45:00Z","v":32306,"vw":49.39294},{"c":49.4,"h":49.4,"l":49.3901,"n":81,"o":49.395,"t":"2026-10-01T17:00:00Z","v":22619,"vw":49.395496},{"c":49.3999,"h":49.4,"l":49.39,"n":479,"o":49.39,"t":"2026-10-01T17:15:00Z","v":166686,"vw":49.398557},{"c":49.4037,"h":49.41,"l":49.4,"n":317,"o":49.4,"t":"2026-10-01T17:30:00Z","v":170615,"vw":49.403397},{"c":49.4,"h":49.41,"l":49.4,"n":197,"o":49.405,"t":"2026-10-01T17:45:00Z","v":72099,"vw":49.404921},{"c":49.4,"h":49.4,"l":49.39,"n":71,"o":49.4,"t":"2026-10-01T18:00:00Z","v":37137,"vw":49.397363},{"c":49.395,"h":49.4,"l":49.39,"n":112,"o":49.395,"t":"2026-10-01T18:15:00Z","v":21243,"vw":49.3947},{"c":49.394,"h":49.4,"l":49.39,"n":99,"o":49.395,"t":"2026-10-01T18:30:00Z","v":27885,"vw":49.39582},{"c":49.4,"h":49.4,"l":49.39,"n":70,"o":49.395,"t":"2026-10-01T18:45:00Z","v":45926,"vw":49.395429},{"c":49.405,"h":49.41,"l":49.39,"n":148,"o":49.395,"t":"2026-10-01T19:00:00Z","v":70509,"vw":49.399275},{"c":49.4001,"h":49.41,"l":49.4,"n":84,"o":49.405,"t":"2026-10-01T19:15:00Z","v":46105,"vw":49.402436},{"c":49.405,"h":49.41,"l":49.4,"n":144,"o":49.405,"t":"2026-10-01T19:30:00Z","v":38892,"vw":49.403555},{"c":49.405,"h":49.41,"l":49.4,"n":251,"o":49.405,"t":"2026-10-01T19:45:00Z","v":63575,"vw":49.404119},{"c":49.4,"h":49.41,"l":49.4,"n":11,"o":49.41,"t":"2026-10-01T20:00:00Z","v":570,"vw":49.406336},{"c":49.39,"h":49.39,"l":49.39,"n":3,"o":49.39,"t":"2026-10-01T20:15:00Z","v":400,"vw":49.39},{"c":49.4099,"h":49.4099,"l":49.4099,"n":2,"o":49.4099,"t":"2026-10-01T20:30:00Z","v":412,"vw":49.4099},{"c":49.409,"h":49.41,"l":49.409,"n":6,"o":49.41,"t":"2026-10-01T22:00:00Z","v":600,"vw":49.4095},{"c":49.43,"h":49.43,"l":49.4286,"n":2,"o":49.4286,"t":"2026-10-02T12:15:00Z","v":2325,"vw":49.429262},{"c":49.4162,"h":49.4162,"l":49.4162,"n":1,"o":49.4162,"t":"2026-10-02T13:00:00Z","v":1012,"vw":49.4162},{"c":49.435,"h":49.45,"l":49.43,"n":263,"o":49.44,"t":"2026-10-02T13:30:00Z","v":93747,"vw":49.435847},{"c":49.43,"h":49.44,"l":49.4217,"n":218,"o":49.43,"t":"2026-10-02T13:45:00Z","v":82715,"vw":49.430922},{"c":49.43,"h":49.4399,"l":49.425,"n":139,"o":49.43,"t":"2026-10-02T14:00:00Z","v":37889,"vw":49.433935},{"c":49.4366,"h":49.4399,"l":49.43,"n":192,"o":49.4301,"t":"2026-10-02T14:15:00Z","v":107323,"vw":49.43218},{"c":49.43,"h":49.44,"l":49.42,"n":225,"o":49.44,"t":"2026-10-02T14:30:00Z","v":310055,"vw":49.423487},{"c":49.4219,"h":49.43,"l":49.42,"n":176,"o":49.43,"t":"2026-10-02T14:45:00Z","v":88007,"vw":49.42654},{"c":49.4102,"h":49.4258,"l":49.4101,"n":185,"o":49.42,"t":"2026-10-02T15:00:00Z","v":52118,"vw":49.417868},{"c":49.4199,"h":49.42,"l":49.4141,"n":222,"o":49.4199,"t":"2026-10-02T15:15:00Z","v":64107,"vw":49.417532},{"c":49.415,"h":49.42,"l":49.415,"n":70,"o":49.415,"t":"2026-10-02T15:30:00Z","v":24426,"vw":49.417059},{"c":49.4138,"h":49.42,"l":49.41,"n":187,"o":49.4157,"t":"2026-10-02T15:45:00Z","v":65496,"vw":49.416284},{"c":49.419,"h":49.42,"l":49.41,"n":77,"o":49.415,"t":"2026-10-02T16:00:00Z","v":31023,"vw":49.415285},{"c":49.415,"h":49.42,"l":49.41,"n":92,"o":49.415,"t":"2026-10-02T16:15:00Z","v":39638,"vw":49.417818},{"c":49.42,"h":49.42,"l":49.41,"n":120,"o":49.415,"t":"2026-10-02T16:30:00Z","v":27159,"vw":49.416499},{"c":49.405,"h":49.42,"l":49.4041,"n":512,"o":49.415,"t":"2026-10-02T16:45:00Z","v":150722,"vw":49.409612},{"c":49.405,"h":49.41,"l":49.4,"n":125,"o":49.405,"t":"2026-10-02T17:00:00Z","v":55495,"vw":49.407026},{"c":49.405,"h":49.41,"l":49.4,"n":139,"o":49.405,"t":"2026-10-02T17:15:00Z","v":59236,"vw":49.407515},{"c":49.405,"h":49.41,"l":49.4,"n":173,"o":49.405,"t":"2026-10-02T17:30:00Z","v":54327,"vw":49.404314},{"c":49.41,"h":49.41,"l":49.4,"n":199,"o":49.4,"t":"2026-10-02T17:45:00Z","v":87499,"vw":49.404056},{"c":49.41,"h":49.42,"l":49.405,"n":249,"o":49.41,"t":"2026-10-02T18:00:00Z","v":157369,"vw":49.41271},{"c":49.4165,"h":49.42,"l":49.41,"n":126,"o":49.415,"t":"2026-10-02T18:15:00Z","v":34343,"vw":49.416696},{"c":49.415,"h":49.42,"l":49.41,"n":132,"o":49.415,"t":"2026-10-02T18:30:00Z","v":54869,"vw":49.415339},{"c":49.415,"h":49.42,"l":49.41,"n":140,"o":49.415,"t":"2026-10-02T18:45:00Z","v":50961,"vw":49.414478},{"c":49.4159,"h":49.42,"l":49.41,"n":985,"o":49.415,"t":"2026-10-02T19:00:00Z","v":36247,"vw":49.412682},{"c":49.4121,"h":49.42,"l":49.41,"n":254,"o":49.41,"t":"2026-10-02T19:15:00Z","v":71570,"vw":49.413115},{"c":49.41,"h":49.42,"l":49.41,"n":301,"o":49.415,"t":"2026-10-02T19:30:00Z","v":125176,"vw":49.411573},{"c":49.41,"h":49.42,"l":49.41,"n":329,"o":49.41,"t":"2026-10-02T19:45:00Z","v":93600,"vw":49.411137},{"c":49.4101,"h":49.415,"l":49.41,"n":7,"o":49.415,"t":"2026-10-02T20:00:00Z","v":3314,"vw":49.410263},{"c":49.419,"h":49.42,"l":49.41,"n":11,"o":49.41,"t":"2026-10-02T20:45:00Z","v":5010,"vw":49.414001},{"c":49.4195,"h":49.42,"l":49.4195,"n":3,"o":49.42,"t":"2026-10-02T23:45:00Z","v":881,"vw":49.419869},{"c":49.39,"h":49.39,"l":49.39,"n":5,"o":49.39,"t":"2026-10-05T11:15:00Z","v":400,"vw":49.39},{"c":49.415,"h":49.42,"l":49.41,"n":351,"o":49.41,"t":"2026-10-05T13:30:00Z","v":189394,"vw":49.412727},{"c":49.4235,"h":49.4299,"l":49.4101,"n":240,"o":49.415,"t":"2026-10-05T13:45:00Z","v":139645,"vw":49.421096},{"c":49.42,"h":49.43,"l":49.42,"n":198,"o":49.425,"t":"2026-10-05T14:00:00Z","v":171036,"vw":49.425395},{"c":49.425,"h":49.43,"l":49.42,"n":259,"o":49.4238,"t":"2026-10-05T14:15:00Z","v":185236,"vw":49.424351},{"c":49.43,"h":49.43,"l":49.42,"n":137,"o":49.425,"t":"2026-10-05T14:30:00Z","v":37629,"vw":49.425716},{"c":49.425,"h":49.43,"l":49.42,"n":137,"o":49.42,"t":"2026-10-05T14:45:00Z","v":68920,"vw":49.424751},{"c":49.425,"h":49.43,"l":49.42,"n":666,"o":49.425,"t":"2026-10-05T15:00:00Z","v":51514,"vw":49.424022},{"c":49.425,"h":49.43,"l":49.42,"n":86,"o":49.425,"t":"2026-10-05T15:15:00Z","v":45774,"vw":49.421529},{"c":49.425,"h":49.43,"l":49.42,"n":725,"o":49.42,"t":"2026-10-05T15:30:00Z","v":9371,"vw":49.425273},{"c":49.4224,"h":49.4299,"l":49.42,"n":97,"o":49.425,"t":"2026-10-05T15:45:00Z","v":56980,"vw":49.423294},{"c":49.415,"h":49.4299,"l":49.41,"n":145,"o":49.425,"t":"2026-10-05T16:00:00Z","v":46712,"vw":49.416667},{"c":49.415,"h":49.42,"l":49.41,"n":89,"o":49.415,"t":"2026-10-05T16:15:00Z","v":55839,"vw":49.411188},{"c":49.42,"h":49.42,"l":49.41,"n":80,"o":49.415,"t":"2026-10-05T16:30:00Z","v":19780,"vw":49.412994},{"c":49.4101,"h":49.42,"l":49.41,"n":66,"o":49.42,"t":"2026-10-05T16:45:00Z","v":45620,"vw":49.410828},{"c":49.4121,"h":49.42,"l":49.41,"n":86,"o":49.415,"t":"2026-10-05T17:00:00Z","v":30042,"vw":49.413806},{"c":49.415,"h":49.42,"l":49.41,"n":133,"o":49.415,"t":"2026-10-05T17:15:00Z","v":28238,"vw":49.412813},{"c":49.405,"h":49.415,"l":49.4,"n":331,"o":49.415,"t":"2026-10-05T17:30:00Z","v":89752,"vw":49.403919},{"c":49.405,"h":49.41,"l":49.4,"n":74,"o":49.405,"t":"2026-10-05T17:45:00Z","v":29832,"vw":49.404506},{"c":49.405,"h":49.41,"l":49.4,"n":184,"o":49.405,"t":"2026-10-05T18:00:00Z","v":72103,"vw":49.403195},{"c":49.405,"h":49.41,"l":49.4,"n":216,"o":49.405,"t":"2026-10-05T18:15:00Z","v":117802,"vw":49.407294},{"c":49.405,"h":49.41,"l":49.4,"n":143,"o":49.405,"t":"2026-10-05T18:30:00Z","v":40659,"vw":49.404851},{"c":49.41,"h":49.41,"l":49.4,"n":160,"o":49.405,"t":"2026-10-05T18:45:00Z","v":151030,"vw":49.401097},{"c":49.41,"h":49.41,"l":49.4,"n":401,"o":49.4043,"t":"2026-10-05T19:00:00Z","v":192975,"vw":49.403974},{"c":49.415,"h":49.42,"l":49.4,"n":177,"o":49.41,"t":"2026-10-05T19:15:00Z","v":46964,"vw":49.409549},{"c":49.415,"h":49.42,"l":49.41,"n":168,"o":49.4136,"t":"2026-10-05T19:30:00Z","v":68951,"vw":49.41273},{"c":49.42,"h":49.42,"l":49.41,"n":486,"o":49.415,"t":"2026-10-05T19:45:00Z","v":84558,"vw":49.415553},{"c":49.42,"h":49.42,"l":49.42,"n":7,"o":49.42,"t":"2026-10-05T20:00:00Z","v":6034,"vw":49.42},{"c":49.41,"h":49.42,"l":49.41,"n":3,"o":49.42,"t":"2026-10-05T20:15:00Z","v":513,"vw":49.412203},{"c":49.4,"h":49.42,"l":49.4,"n":2,"o":49.42,"t":"2026-10-05T20:30:00Z","v":397,"vw":49.407406},{"c":49.4174,"h":49.4174,"l":49.4174,"n":1,"o":49.4174,"t":"2026-10-05T20:45:00Z","v":170,"vw":49.4174},{"c":49.4116,"h":49.4116,"l":49.4116,"n":1,"o":49.4116,"t":"2026-10-05T21:15:00Z","v":3346,"vw":49.4116},{"c":49.42,"h":49.42,"l":49.3946,"n":2,"o":49.3946,"t":"2026-10-05T21:30:00Z","v":239,"vw":49.405334},{"c":49.414,"h":49.414,"l":49.414,"n":1,"o":49.414,"t":"2026-10-05T22:45:00Z","v":128,"vw":49.414},{"c":49.44,"h":49.4478,"l":49.43,"n":371,"o":49.44,"t":"2026-10-06T13:30:00Z","v":122089,"vw":49.439011},{"c":49.435,"h":49.44,"l":49.43,"n":300,"o":49.44,"t":"2026-10-06T13:45:00Z","v":54585,"vw":49.435524},{"c":49.4349,"h":49.44,"l":49.43,"n":188,"o":49.44,"t":"2026-10-06T14:00:00Z","v":57530,"vw":49.436762},{"c":49.4341,"h":49.44,"l":49.43,"n":193,"o":49.435,"t":"2026-10-06T14:15:00Z","v":52233,"vw":49.432847},{"c":49.4399,"h":49.44,"l":49.43,"n":297,"o":49.435,"t":"2026-10-06T14:30:00Z","v":38432,"vw":49.436629},{"c":49.445,"h":49.45,"l":49.43,"n":215,"o":49.435,"t":"2026-10-06T14:45:00Z","v":129314,"vw":49.44065},{"c":49.445,"h":49.45,"l":49.44,"n":165,"o":49.445,"t":"2026-10-06T15:00:00Z","v":25704,"vw":49.445422},{"c":49.4424,"h":49.45,"l":49.44,"n":310,"o":49.445,"t":"2026-10-06T15:15:00Z","v":183553,"vw":49.447201},{"c":49.445,"h":49.45,"l":49.44,"n":92,"o":49.445,"t":"2026-10-06T15:30:00Z","v":24357,"vw":49.447285},{"c":49.445,"h":49.45,"l":49.44,"n":134,"o":49.445,"t":"2026-10-06T15:45:00Z","v":37119,"vw":49.444636},{"c":49.4437,"h":49.45,"l":49.44,"n":98,"o":49.4469,"t":"2026-10-06T16:00:00Z","v":40518,"vw":49.443078},{"c":49.4401,"h":49.45,"l":49.44,"n":127,"o":49.4442,"t":"2026-10-06T16:15:00Z","v":37371,"vw":49.444427},{"c":49.45,"h":49.45,"l":49.44,"n":124,"o":49.445,"t":"2026-10-06T16:30:00Z","v":52136,"vw":49.444769},{"c":49.445,"h":49.45,"l":49.44,"n":74,"o":49.445,"t":"2026-10-06T16:45:00Z","v":37614,"vw":49.446723},{"c":49.4499,"h":49.45,"l":49.44,"n":91,"o":49.443,"t":"2026-10-06T17:00:00Z","v":125909,"vw":49.442193},{"c":49.4424,"h":49.45,"l":49.44,"n":62,"o":49.445,"t":"2026-10-06T17:15:00Z","v":38386,"vw":49.446498},{"c":49.4442,"h":49.45,"l":49.44,"n":75,"o":49.445,"t":"2026-10-06T17:30:00Z","v":26007,"vw":49.445247},{"c":49.45,"h":49.45,"l":49.44,"n":58,"o":49.44,"t":"2026-10-06T17:45:00Z","v":22364,"vw":49.443927},{"c":49.4444,"h":49.45,"l":49.44,"n":122,"o":49.445,"t":"2026-10-06T18:00:00Z","v":44811,"vw":49.446285},{"c":49.4401,"h":49.45,"l":49.44,"n":82,"o":49.445,"t":"2026-10-06T18:15:00Z","v":44477,"vw":49.44554},{"c":49.4499,"h":49.45,"l":49.44,"n":117,"o":49.445,"t":"2026-10-06T18:30:00Z","v":30483,"vw":49.446322},{"c":49.4415,"h":49.45,"l":49.44,"n":127,"o":49.445,"t":"2026-10-06T18:45:00Z","v":32778,"vw":49.445885},{"c":49.45,"h":49.45,"l":49.44,"n":285,"o":49.45,"t":"2026-10-06T19:00:00Z","v":163360,"vw":49.448223},{"c":49.455,"h":49.4559,"l":49.44,"n":225,"o":49.45,"t":"2026-10-06T19:15:00Z","v":71160,"vw":49.449521},{"c":49.4557,"h":49.4599,"l":49.45,"n":216,"o":49.455,"t":"2026-10-06T19:30:00Z","v":111481,"vw":49.453064},{"c":49.43,"h":49.4599,"l":49.43,"n":317,"o":49.455,"t":"2026-10-06T19:45:00Z","v":92168,"vw":49.447253},{"c":49.4494,"h":49.4496,"l":49.44,"n":16,"o":49.44,"t":"2026-10-06T20:00:00Z","v":6038,"vw":49.441065},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-07T08:00:00Z","v":100,"vw":49.6},{"c":49.4598,"h":49.4598,"l":49.4598,"n":2,"o":49.4598,"t":"2026-10-07T11:00:00Z","v":3002,"vw":49.4598},{"c":49.455,"h":49.456,"l":49.43,"n":334,"o":49.44,"t":"2026-10-07T13:30:00Z","v":138484,"vw":49.441797},{"c":49.455,"h":49.46,"l":49.45,"n":146,"o":49.4599,"t":"2026-10-07T13:45:00Z","v":69390,"vw":49.453463},{"c":49.4699,"h":49.47,"l":49.45,"n":375,"o":49.4598,"t":"2026-10-07T14:00:00Z","v":241386,"vw":49.459936},{"c":49.46,"h":49.47,"l":49.46,"n":283,"o":49.465,"t":"2026-10-07T14:15:00Z","v":278813,"vw":49.464941},{"c":49.47,"h":49.47,"l":49.46,"n":144,"o":49.46,"t":"2026-10-07T14:30:00Z","v":74348,"vw":49.464619},{"c":49.46,"h":49.47,"l":49.46,"n":149,"o":49.465,"t":"2026-10-07T14:45:00Z","v":65106,"vw":49.463188},{"c":49.4661,"h":49.47,"l":49.46,"n":167,"o":49.47,"t":"2026-10-07T15:00:00Z","v":74555,"vw":49.466062},{"c":49.465,"h":49.47,"l":49.46,"n":199,"o":49.47,"t":"2026-10-07T15:15:00Z","v":63363,"vw":49.465281},{"c":49.47,"h":49.47,"l":49.46,"n":265,"o":49.465,"t":"2026-10-07T15:30:00Z","v":85298,"vw":49.465954},{"c":49.465,"h":49.47,"l":49.46,"n":200,"o":49.47,"t":"2026-10-07T15:45:00Z","v":118418,"vw":49.466584},{"c":49.465,"h":49.47,"l":49.46,"n":190,"o":49.465,"t":"2026-10-07T16:00:00Z","v":124251,"vw":49.465638},{"c":49.465,"h":49.47,"l":49.46,"n":96,"o":49.465,"t":"2026-10-07T16:15:00Z","v":47963,"vw":49.463631},{"c":49.465,"h":49.47,"l":49.46,"n":77,"o":49.465,"t":"2026-10-07T16:30:00Z","v":22115,"vw":49.46472},{"c":49.465,"h":49.47,"l":49.46,"n":135,"o":49.47,"t":"2026-10-07T16:45:00Z","v":50202,"vw":49.465376},{"c":49.475,"h":49.48,"l":49.46,"n":108,"o":49.465,"t":"2026-10-07T17:00:00Z","v":27421,"vw":49.470133},{"c":49.475,"h":49.48,"l":49.47,"n":159,"o":49.475,"t":"2026-10-07T17:15:00Z","v":76606,"vw":49.47226},{"c":49.475,"h":49.48,"l":49.47,"n":395,"o":49.475,"t":"2026-10-07T17:30:00Z","v":531317,"vw":49.476199},{"c":49.4784,"h":49.48,"l":49.47,"n":274,"o":49.475,"t":"2026-10-07T17:45:00Z","v":279456,"vw":49.478201},{"c":49.475,"h":49.48,"l":49.47,"n":415,"o":49.48,"t":"2026-10-07T18:00:00Z","v":305175,"vw":49.476492},{"c":49.475,"h":49.48,"l":49.47,"n":165,"o":49.475,"t":"2026-10-07T18:15:00Z","v":36609,"vw":49.475532},{"c":49.4774,"h":49.48,"l":49.47,"n":90,"o":49.475,"t":"2026-10-07T18:30:00Z","v":63255,"vw":49.477917},{"c":49.4799,"h":49.48,"l":49.47,"n":67,"o":49.475,"t":"2026-10-07T18:45:00Z","v":29797,"vw":49.477151},{"c":49.4764,"h":49.48,"l":49.47,"n":178,"o":49.475,"t":"2026-10-07T19:00:00Z","v":30607,"vw":49.475739},{"c":49.4757,"h":49.48,"l":49.47,"n":173,"o":49.475,"t":"2026-10-07T19:15:00Z","v":56051,"vw":49.474725},{"c":49.4756,"h":49.48,"l":49.47,"n":100,"o":49.475,"t":"2026-10-07T19:30:00Z","v":49750,"vw":49.472948},{"c":49.48,"h":49.48,"l":49.47,"n":247,"o":49.475,"t":"2026-10-07T19:45:00Z","v":86318,"vw":49.476711},{"c":49.48,"h":49.48,"l":49.48,"n":12,"o":49.48,"t":"2026-10-07T20:00:00Z","v":717,"vw":49.48},{"c":49.4708,"h":49.4708,"l":49.4708,"n":1,"o":49.4708,"t":"2026-10-07T20:15:00Z","v":910,"vw":49.4708},{"c":49.4717,"h":49.4717,"l":49.4717,"n":1,"o":49.4717,"t":"2026-10-07T20:30:00Z","v":100,"vw":49.4717},{"c":49.4701,"h":49.4701,"l":49.4701,"n":1,"o":49.4701,"t":"2026-10-08T11:30:00Z","v":100,"vw":49.4701},{"c":49.48,"h":49.48,"l":49.48,"n":8,"o":49.48,"t":"2026-10-08T12:45:00Z","v":1011,"vw":49.48},{"c":49.47,"h":49.47,"l":49.47,"n":8,"o":49.47,"t":"2026-10-08T13:15:00Z","v":2800,"vw":49.47},{"c":49.465,"h":49.4769,"l":49.46,"n":198,"o":49.46,"t":"2026-10-08T13:30:00Z","v":83454,"vw":49.464214},{"c":49.4699,"h":49.47,"l":49.46,"n":155,"o":49.465,"t":"2026-10-08T13:45:00Z","v":53688,"vw":49.467229},{"c":49.465,"h":49.47,"l":49.46,"n":155,"o":49.467,"t":"2026-10-08T14:00:00Z","v":56551,"vw":49.464108},{"c":49.4677,"h":49.47,"l":49.46,"n":219,"o":49.465,"t":"2026-10-08T14:15:00Z","v":77666,"vw":49.466175},{"c":49.4674,"h":49.47,"l":49.46,"n":119,"o":49.465,"t":"2026-10-08T14:30:00Z","v":26835,"vw":49.464918},{"c":49.4699,"h":49.47,"l":49.46,"n":139,"o":49.465,"t":"2026-10-08T14:45:00Z","v":46255,"vw":49.465813},{"c":49.4699,"h":49.47,"l":49.46,"n":155,"o":49.465,"t":"2026-10-08T15:00:00Z","v":57733,"vw":49.465484},{"c":49.465,"h":49.47,"l":49.46,"n":101,"o":49.46,"t":"2026-10-08T15:15:00Z","v":17440,"vw":49.466396},{"c":49.4679,"h":49.4679,"l":49.46,"n":73,"o":49.465,"t":"2026-10-08T15:30:00Z","v":31672,"vw":49.46475},{"c":49.465,"h":49.47,"l":49.46,"n":112,"o":49.465,"t":"2026-10-08T15:45:00Z","v":40433,"vw":49.464167},{"c":49.4601,"h":49.47,"l":49.4601,"n":62,"o":49.465,"t":"2026-10-08T16:00:00Z","v":40985,"vw":49.467228},{"c":49.4701,"h":49.48,"l":49.465,"n":333,"o":49.47,"t":"2026-10-08T16:15:00Z","v":150925,"vw":49.473108},{"c":49.4799,"h":49.48,"l":49.47,"n":97,"o":49.475,"t":"2026-10-08T16:30:00Z","v":51690,"vw":49.471827},{"c":49.48,"h":49.48,"l":49.47,"n":145,"o":49.475,"t":"2026-10-08T16:45:00Z","v":82942,"vw":49.47363},{"c":49.485,"h":49.486,"l":49.47,"n":170,"o":49.47,"t":"2026-10-08T17:00:00Z","v":41226,"vw":49.480862},{"c":49.485,"h":49.49,"l":49.48,"n":93,"o":49.485,"t":"2026-10-08T17:15:00Z","v":28686,"vw":49.484699},{"c":49.485,"h":49.49,"l":49.48,"n":62,"o":49.4801,"t":"2026-10-08T17:30:00Z","v":9518,"vw":49.484232},{"c":49.48,"h":49.49,"l":49.48,"n":324,"o":49.485,"t":"2026-10-08T17:45:00Z","v":140546,"vw":49.485084},{"c":49.48,"h":49.49,"l":49.48,"n":74,"o":49.4801,"t":"2026-10-08T18:00:00Z","v":41100,"vw":49.483232},{"c":49.48,"h":49.49,"l":49.48,"n":85,"o":49.48,"t":"2026-10-08T18:15:00Z","v":23741,"vw":49.481309},{"c":49.475,"h":49.49,"l":49.47,"n":155,"o":49.48,"t":"2026-10-08T18:30:00Z","v":76028,"vw":49.481905},{"c":49.475,"h":49.48,"l":49.47,"n":142,"o":49.475,"t":"2026-10-08T18:45:00Z","v":32429,"vw":49.475996},{"c":49.47,"h":49.48,"l":49.47,"n":1252,"o":49.475,"t":"2026-10-08T19:00:00Z","v":233935,"vw":49.473754},{"c":49.465,"h":49.48,"l":49.465,"n":3061,"o":49.47,"t":"2026-10-08T19:15:00Z","v":1073565,"vw":49.471439},{"c":49.465,"h":49.47,"l":49.46,"n":160,"o":49.4676,"t":"2026-10-08T19:30:00Z","v":33697,"vw":49.468019},{"c":49.48,"h":49.48,"l":49.46,"n":260,"o":49.47,"t":"2026-10-08T19:45:00Z","v":103506,"vw":49.465239},{"c":49.46,"h":49.48,"l":49.46,"n":10,"o":49.48,"t":"2026-10-08T20:00:00Z","v":490,"vw":49.471014},{"c":49.4876,"h":49.4876,"l":49.4876,"n":1,"o":49.4876,"t":"2026-10-08T21:00:00Z","v":160,"vw":49.4876},{"c":49.4876,"h":49.4876,"l":49.4876,"n":1,"o":49.4876,"t":"2026-10-08T22:45:00Z","v":500,"vw":49.4876},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-09T08:30:00Z","v":150,"vw":49.48},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-09T11:15:00Z","v":100,"vw":49.48},{"c":49.4805,"h":49.4805,"l":49.4805,"n":1,"o":49.4805,"t":"2026-10-09T12:00:00Z","v":253,"vw":49.4805},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-09T13:00:00Z","v":150,"vw":49.48},{"c":49.475,"h":49.49,"l":49.4702,"n":139,"o":49.48,"t":"2026-10-09T13:30:00Z","v":60458,"vw":49.480749},{"c":49.4741,"h":49.48,"l":49.47,"n":88,"o":49.48,"t":"2026-10-09T13:45:00Z","v":16453,"vw":49.475967},{"c":49.475,"h":49.48,"l":49.47,"n":106,"o":49.47,"t":"2026-10-09T14:00:00Z","v":31049,"vw":49.477774},{"c":49.475,"h":49.48,"l":49.47,"n":101,"o":49.475,"t":"2026-10-09T14:15:00Z","v":35670,"vw":49.475347},{"c":49.4741,"h":49.48,"l":49.47,"n":121,"o":49.48,"t":"2026-10-09T14:30:00Z","v":34245,"vw":49.475848},{"c":49.47,"h":49.48,"l":49.47,"n":151,"o":49.4741,"t":"2026-10-09T14:45:00Z","v":46329,"vw":49.474516},{"c":49.4724,"h":49.48,"l":49.47,"n":112,"o":49.47,"t":"2026-10-09T15:00:00Z","v":42221,"vw":49.474995},{"c":49.48,"h":49.48,"l":49.47,"n":84,"o":49.4724,"t":"2026-10-09T15:15:00Z","v":46285,"vw":49.476488},{"c":49.4774,"h":49.48,"l":49.47,"n":157,"o":49.475,"t":"2026-10-09T15:30:00Z","v":132152,"vw":49.478051},{"c":49.48,"h":49.48,"l":49.47,"n":116,"o":49.475,"t":"2026-10-09T15:45:00Z","v":37367,"vw":49.476081},{"c":49.47,"h":49.48,"l":49.47,"n":187,"o":49.48,"t":"2026-10-09T16:00:00Z","v":23323,"vw":49.478244},{"c":49.48,"h":49.48,"l":49.4701,"n":131,"o":49.48,"t":"2026-10-09T16:15:00Z","v":30359,"vw":49.477265},{"c":49.48,"h":49.48,"l":49.47,"n":145,"o":49.48,"t":"2026-10-09T16:30:00Z","v":31617,"vw":49.477646},{"c":49.475,"h":49.48,"l":49.47,"n":126,"o":49.475,"t":"2026-10-09T16:45:00Z","v":35258,"vw":49.475461},{"c":49.4737,"h":49.48,"l":49.47,"n":91,"o":49.475,"t":"2026-10-09T17:00:00Z","v":44743,"vw":49.476852},{"c":49.475,"h":49.48,"l":49.47,"n":122,"o":49.47,"t":"2026-10-09T17:15:00Z","v":253302,"vw":49.479313},{"c":49.475,"h":49.48,"l":49.47,"n":89,"o":49.475,"t":"2026-10-09T17:30:00Z","v":25913,"vw":49.476793},{"c":49.47,"h":49.48,"l":49.47,"n":58,"o":49.475,"t":"2026-10-09T17:45:00Z","v":35023,"vw":49.474368},{"c":49.4744,"h":49.48,"l":49.47,"n":72,"o":49.47,"t":"2026-10-09T18:00:00Z","v":70838,"vw":49.477204},{"c":49.48,"h":49.49,"l":49.47,"n":171,"o":49.48,"t":"2026-10-09T18:15:00Z","v":64258,"vw":49.479446},{"c":49.48,"h":49.49,"l":49.48,"n":404,"o":49.485,"t":"2026-10-09T18:30:00Z","v":80515,"vw":49.482123},{"c":49.4878,"h":49.49,"l":49.48,"n":234,"o":49.485,"t":"2026-10-09T18:45:00Z","v":43520,"vw":49.48236},{"c":49.485,"h":49.49,"l":49.48,"n":122,"o":49.485,"t":"2026-10-09T19:00:00Z","v":61268,"vw":49.483932},{"c":49.485,"h":49.49,"l":49.48,"n":79,"o":49.4899,"t":"2026-10-09T19:15:00Z","v":34220,"vw":49.485312},{"c":49.485,"h":49.49,"l":49.48,"n":259,"o":49.485,"t":"2026-10-09T19:30:00Z","v":71363,"vw":49.485038},{"c":49.49,"h":49.49,"l":49.48,"n":288,"o":49.485,"t":"2026-10-09T19:45:00Z","v":94933,"vw":49.487373},{"c":49.49,"h":49.49,"l":49.49,"n":16,"o":49.49,"t":"2026-10-09T20:00:00Z","v":331,"vw":49.49},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-09T20:15:00Z","v":200,"vw":49.49},{"c":49.49,"h":49.49,"l":49.4806,"n":3,"o":49.49,"t":"2026-10-09T20:30:00Z","v":907,"vw":49.482673},{"c":49.5297,"h":49.5297,"l":49.5297,"n":1,"o":49.5297,"t":"2026-10-09T20:45:00Z","v":4850,"vw":49.5297},{"c":49.5223,"h":49.5223,"l":49.5223,"n":1,"o":49.5223,"t":"2026-10-09T22:45:00Z","v":2118,"vw":49.5223},{"c":49.4877,"h":49.4877,"l":49.4877,"n":2,"o":49.4877,"t":"2026-10-09T23:30:00Z","v":750,"vw":49.4877},{"c":49.48,"h":49.49,"l":49.48,"n":7,"o":49.49,"t":"2026-10-12T13:15:00Z","v":3898,"vw":49.488684},{"c":49.4835,"h":49.49,"l":49.47,"n":210,"o":49.47,"t":"2026-10-12T13:30:00Z","v":130126,"vw":49.478395},{"c":49.4899,"h":49.49,"l":49.48,"n":109,"o":49.4882,"t":"2026-10-12T13:45:00Z","v":16761,"vw":49.484766},{"c":49.49,"h":49.49,"l":49.48,"n":130,"o":49.48,"t":"2026-10-12T14:00:00Z","v":99786,"vw":49.485726},{"c":49.485,"h":49.49,"l":49.48,"n":141,"o":49.485,"t":"2026-10-12T14:15:00Z","v":50336,"vw":49.482956},{"c":49.485,"h":49.49,"l":49.48,"n":141,"o":49.48,"t":"2026-10-12T14:30:00Z","v":58374,"vw":49.48466},{"c":49.485,"h":49.4899,"l":49.48,"n":81,"o":49.485,"t":"2026-10-12T14:45:00Z","v":16269,"vw":49.483971},{"c":49.49,"h":49.49,"l":49.48,"n":121,"o":49.485,"t":"2026-10-12T15:00:00Z","v":73759,"vw":49.486492},{"c":49.485,"h":49.49,"l":49.48,"n":100,"o":49.485,"t":"2026-10-12T15:15:00Z","v":29439,"vw":49.483949},{"c":49.485,"h":49.49,"l":49.48,"n":121,"o":49.4824,"t":"2026-10-12T15:30:00Z","v":20516,"vw":49.483311},{"c":49.485,"h":49.49,"l":49.48,"n":135,"o":49.485,"t":"2026-10-12T15:45:00Z","v":36962,"vw":49.485675},{"c":49.48,"h":49.49,"l":49.48,"n":115,"o":49.485,"t":"2026-10-12T16:00:00Z","v":21921,"vw":49.483231},{"c":49.486,"h":49.49,"l":49.48,"n":89,"o":49.4876,"t":"2026-10-12T16:15:00Z","v":29559,"vw":49.48244},{"c":49.485,"h":49.49,"l":49.48,"n":100,"o":49.485,"t":"2026-10-12T16:30:00Z","v":127701,"vw":49.481827},{"c":49.4827,"h":49.49,"l":49.48,"n":167,"o":49.49,"t":"2026-10-12T16:45:00Z","v":31693,"vw":49.482225},{"c":49.48,"h":49.49,"l":49.48,"n":145,"o":49.48,"t":"2026-10-12T17:00:00Z","v":23081,"vw":49.482473},{"c":49.485,"h":49.49,"l":49.48,"n":102,"o":49.48,"t":"2026-10-12T17:15:00Z","v":30520,"vw":49.484838},{"c":49.485,"h":49.4899,"l":49.48,"n":61,"o":49.485,"t":"2026-10-12T17:30:00Z","v":23101,"vw":49.481837},{"c":49.48,"h":49.49,"l":49.48,"n":75,"o":49.485,"t":"2026-10-12T17:45:00Z","v":11343,"vw":49.484961},{"c":49.48,"h":49.49,"l":49.48,"n":158,"o":49.4825,"t":"2026-10-12T18:00:00Z","v":64867,"vw":49.487903},{"c":49.48,"h":49.49,"l":49.48,"n":143,"o":49.485,"t":"2026-10-12T18:15:00Z","v":50802,"vw":49.48647},{"c":49.485,"h":49.49,"l":49.48,"n":70,"o":49.485,"t":"2026-10-12T18:30:00Z","v":36017,"vw":49.487922},{"c":49.485,"h":49.49,"l":49.48,"n":112,"o":49.49,"t":"2026-10-12T18:45:00Z","v":18797,"vw":49.484098},{"c":49.484,"h":49.49,"l":49.48,"n":208,"o":49.485,"t":"2026-10-12T19:00:00Z","v":37223,"vw":49.486313},{"c":49.4899,"h":49.49,"l":49.48,"n":56,"o":49.485,"t":"2026-10-12T19:15:00Z","v":8792,"vw":49.482743},{"c":49.485,"h":49.49,"l":49.48,"n":150,"o":49.4801,"t":"2026-10-12T19:30:00Z","v":46127,"vw":49.484394},{"c":49.48,"h":49.49,"l":49.48,"n":154,"o":49.4859,"t":"2026-10-12T19:45:00Z","v":42297,"vw":49.484511},{"c":49.4801,"h":49.4801,"l":49.4801,"n":1,"o":49.4801,"t":"2026-10-12T21:00:00Z","v":364,"vw":49.4801},{"c":49.497,"h":49.497,"l":49.497,"n":1,"o":49.497,"t":"2026-10-13T11:30:00Z","v":200,"vw":49.497},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-13T13:15:00Z","v":100,"vw":49.48},{"c":49.485,"h":49.5,"l":49.48,"n":140,"o":49.49,"t":"2026-10-13T13:30:00Z","v":58217,"vw":49.487813},{"c":49.4781,"h":49.485,"l":49.47,"n":256,"o":49.485,"t":"2026-10-13T13:45:00Z","v":70818,"vw":49.478617},{"c":49.4728,"h":49.4765,"l":49.47,"n":117,"o":49.475,"t":"2026-10-13T14:00:00Z","v":63790,"vw":49.471775},{"c":49.4751,"h":49.48,"l":49.47,"n":156,"o":49.475,"t":"2026-10-13T14:15:00Z","v":69665,"vw":49.473285},{"c":49.475,"h":49.48,"l":49.47,"n":101,"o":49.475,"t":"2026-10-13T14:30:00Z","v":28367,"vw":49.474748},{"c":49.475,"h":49.48,"l":49.47,"n":90,"o":49.4744,"t":"2026-10-13T14:45:00Z","v":38301,"vw":49.475929},{"c":49.48,"h":49.48,"l":49.47,"n":79,"o":49.475,"t":"2026-10-13T15:00:00Z","v":28108,"vw":49.476344},{"c":49.476,"h":49.48,"l":49.47,"n":63,"o":49.475,"t":"2026-10-13T15:15:00Z","v":29971,"vw":49.472206},{"c":49.4759,"h":49.4799,"l":49.47,"n":75,"o":49.475,"t":"2026-10-13T15:30:00Z","v":31762,"vw":49.473329},{"c":49.475,"h":49.48,"l":49.47,"n":65,"o":49.475,"t":"2026-10-13T15:45:00Z","v":12537,"vw":49.47525},{"c":49.4744,"h":49.48,"l":49.47,"n":77,"o":49.475,"t":"2026-10-13T16:00:00Z","v":21262,"vw":49.475425},{"c":49.4726,"h":49.48,"l":49.4726,"n":43,"o":49.4743,"t":"2026-10-13T16:15:00Z","v":9840,"vw":49.475401},{"c":49.475,"h":49.48,"l":49.47,"n":98,"o":49.475,"t":"2026-10-13T16:30:00Z","v":46383,"vw":49.476142},{"c":49.4728,"h":49.48,"l":49.47,"n":64,"o":49.475,"t":"2026-10-13T16:45:00Z","v":17952,"vw":49.474682},{"c":49.475,"h":49.48,"l":49.47,"n":64,"o":49.475,"t":"2026-10-13T17:00:00Z","v":41604,"vw":49.472505},{"c":49.4776,"h":49.48,"l":49.47,"n":65,"o":49.47,"t":"2026-10-13T17:15:00Z","v":20947,"vw":49.473812},{"c":49.4701,"h":49.48,"l":49.47,"n":116,"o":49.475,"t":"2026-10-13T17:30:00Z","v":51571,"vw":49.47414},{"c":49.4777,"h":49.48,"l":49.47,"n":58,"o":49.4799,"t":"2026-10-13T17:45:00Z","v":17381,"vw":49.474865},{"c":49.4799,"h":49.48,"l":49.47,"n":206,"o":49.475,"t":"2026-10-13T18:00:00Z","v":95280,"vw":49.47793},{"c":49.475,"h":49.48,"l":49.47,"n":344,"o":49.48,"t":"2026-10-13T18:15:00Z","v":126997,"vw":49.47646},{"c":49.475,"h":49.48,"l":49.47,"n":178,"o":49.4744,"t":"2026-10-13T18:30:00Z","v":60600,"vw":49.474513},{"c":49.4744,"h":49.4799,"l":49.47,"n":29,"o":49.4775,"t":"2026-10-13T18:45:00Z","v":11418,"vw":49.474416},{"c":49.48,"h":49.48,"l":49.47,"n":387,"o":49.4723,"t":"2026-10-13T19:00:00Z","v":45184,"vw":49.477525},{"c":49.475,"h":49.48,"l":49.47,"n":447,"o":49.48,"t":"2026-10-13T19:15:00Z","v":109551,"vw":49.478961},{"c":49.48,"h":49.48,"l":49.47,"n":175,"o":49.4744,"t":"2026-10-13T19:30:00Z","v":41533,"vw":49.478116},{"c":49.475,"h":49.48,"l":49.47,"n":208,"o":49.475,"t":"2026-10-13T19:45:00Z","v":67957,"vw":49.475557},{"c":49.47,"h":49.49,"l":49.47,"n":22,"o":49.485,"t":"2026-10-13T20:00:00Z","v":6204,"vw":49.486761},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-13T20:15:00Z","v":460,"vw":49.48},{"c":49.4718,"h":49.4718,"l":49.4718,"n":1,"o":49.4718,"t":"2026-10-13T22:00:00Z","v":500,"vw":49.4718},{"c":49.4797,"h":49.4797,"l":49.4797,"n":1,"o":49.4797,"t":"2026-10-13T22:15:00Z","v":300,"vw":49.4797},{"c":49.4715,"h":49.4715,"l":49.4715,"n":1,"o":49.4715,"t":"2026-10-13T22:45:00Z","v":250,"vw":49.4715},{"c":49.4607,"h":49.4607,"l":49.4607,"n":1,"o":49.4607,"t":"2026-10-14T11:00:00Z","v":1500,"vw":49.4607},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-14T12:30:00Z","v":125,"vw":49.46},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-14T12:45:00Z","v":200,"vw":49.46},{"c":49.45,"h":49.4605,"l":49.45,"n":4,"o":49.4605,"t":"2026-10-14T13:00:00Z","v":1505,"vw":49.457033},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-10-14T13:15:00Z","v":580,"vw":49.45},{"c":49.45,"h":49.45,"l":49.44,"n":237,"o":49.45,"t":"2026-10-14T13:30:00Z","v":122566,"vw":49.446126},{"c":49.44,"h":49.45,"l":49.44,"n":149,"o":49.445,"t":"2026-10-14T13:45:00Z","v":24924,"vw":49.444975},{"c":49.445,"h":49.45,"l":49.44,"n":186,"o":49.445,"t":"2026-10-14T14:00:00Z","v":57982,"vw":49.447838},{"c":49.4542,"h":49.46,"l":49.44,"n":377,"o":49.45,"t":"2026-10-14T14:15:00Z","v":178859,"vw":49.453869},{"c":49.455,"h":49.46,"l":49.45,"n":217,"o":49.455,"t":"2026-10-14T14:30:00Z","v":112275,"vw":49.455488},{"c":49.455,"h":49.455,"l":49.45,"n":131,"o":49.4527,"t":"2026-10-14T14:45:00Z","v":32407,"vw":49.452886},{"c":49.455,"h":49.46,"l":49.45,"n":150,"o":49.455,"t":"2026-10-14T15:00:00Z","v":19212,"vw":49.454805},{"c":49.465,"h":49.47,"l":49.45,"n":247,"o":49.455,"t":"2026-10-14T15:15:00Z","v":77727,"vw":49.458094},{"c":49.465,"h":49.47,"l":49.46,"n":91,"o":49.465,"t":"2026-10-14T15:30:00Z","v":18258,"vw":49.46568},{"c":49.465,"h":49.47,"l":49.46,"n":506,"o":49.47,"t":"2026-10-14T15:45:00Z","v":106494,"vw":49.463898},{"c":49.465,"h":49.47,"l":49.46,"n":113,"o":49.465,"t":"2026-10-14T16:00:00Z","v":34013,"vw":49.464922},{"c":49.47,"h":49.47,"l":49.46,"n":103,"o":49.465,"t":"2026-10-14T16:15:00Z","v":17007,"vw":49.465749},{"c":49.4624,"h":49.47,"l":49.46,"n":135,"o":49.46,"t":"2026-10-14T16:30:00Z","v":30699,"vw":49.467421},{"c":49.46,"h":49.47,"l":49.46,"n":92,"o":49.4624,"t":"2026-10-14T16:45:00Z","v":22366,"vw":49.463999},{"c":49.465,"h":49.47,"l":49.46,"n":230,"o":49.4674,"t":"2026-10-14T17:00:00Z","v":57311,"vw":49.464538},{"c":49.47,"h":49.47,"l":49.46,"n":394,"o":49.47,"t":"2026-10-14T17:15:00Z","v":105997,"vw":49.4658},{"c":49.47,"h":49.48,"l":49.46,"n":401,"o":49.47,"t":"2026-10-14T17:30:00Z","v":174657,"vw":49.466351},{"c":49.475,"h":49.48,"l":49.47,"n":177,"o":49.4743,"t":"2026-10-14T17:45:00Z","v":58792,"vw":49.474882},{"c":49.475,"h":49.48,"l":49.47,"n":151,"o":49.475,"t":"2026-10-14T18:00:00Z","v":26620,"vw":49.47505},{"c":49.48,"h":49.48,"l":49.47,"n":204,"o":49.475,"t":"2026-10-14T18:15:00Z","v":89392,"vw":49.47779},{"c":49.485,"h":49.4899,"l":49.47,"n":102,"o":49.474,"t":"2026-10-14T18:30:00Z","v":28050,"vw":49.483222},{"c":49.4899,"h":49.49,"l":49.48,"n":162,"o":49.485,"t":"2026-10-14T18:45:00Z","v":55921,"vw":49.484801},{"c":49.485,"h":49.49,"l":49.48,"n":260,"o":49.4842,"t":"2026-10-14T19:00:00Z","v":156989,"vw":49.482148},{"c":49.48,"h":49.49,"l":49.48,"n":360,"o":49.4876,"t":"2026-10-14T19:15:00Z","v":66716,"vw":49.48519},{"c":49.48,"h":49.49,"l":49.48,"n":307,"o":49.485,"t":"2026-10-14T19:30:00Z","v":116010,"vw":49.484459},{"c":49.485,"h":49.49,"l":49.48,"n":449,"o":49.485,"t":"2026-10-14T19:45:00Z","v":100024,"vw":49.484436},{"c":49.48,"h":49.49,"l":49.48,"n":11,"o":49.49,"t":"2026-10-14T20:00:00Z","v":5608,"vw":49.481464},{"c":49.4805,"h":49.4805,"l":49.4805,"n":1,"o":49.4805,"t":"2026-10-14T20:15:00Z","v":255,"vw":49.4805},{"c":49.48,"h":49.49,"l":49.48,"n":12,"o":49.485,"t":"2026-10-14T20:30:00Z","v":3267,"vw":49.480792},{"c":49.485,"h":49.485,"l":49.485,"n":1,"o":49.485,"t":"2026-10-14T20:45:00Z","v":823,"vw":49.485},{"c":49.4804,"h":49.4885,"l":49.4804,"n":3,"o":49.4805,"t":"2026-10-14T21:00:00Z","v":1425,"vw":49.486444},{"c":49.4804,"h":49.4804,"l":49.4804,"n":1,"o":49.4804,"t":"2026-10-14T21:45:00Z","v":508,"vw":49.4804},{"c":49.4804,"h":49.4804,"l":49.4804,"n":1,"o":49.4804,"t":"2026-10-14T22:15:00Z","v":710,"vw":49.4804},{"c":49.4831,"h":49.4831,"l":49.4831,"n":1,"o":49.4831,"t":"2026-10-15T09:45:00Z","v":150,"vw":49.4831},{"c":49.4846,"h":49.4846,"l":49.4846,"n":1,"o":49.4846,"t":"2026-10-15T11:45:00Z","v":200,"vw":49.4846},{"c":49.5085,"h":49.5085,"l":49.5,"n":3,"o":49.5,"t":"2026-10-15T12:30:00Z","v":675,"vw":49.505981},{"c":49.505,"h":49.52,"l":49.5,"n":404,"o":49.5,"t":"2026-10-15T13:30:00Z","v":185765,"vw":49.507597},{"c":49.515,"h":49.5159,"l":49.5,"n":295,"o":49.502,"t":"2026-10-15T13:45:00Z","v":98860,"vw":49.506919},{"c":49.51,"h":49.52,"l":49.51,"n":452,"o":49.515,"t":"2026-10-15T14:00:00Z","v":188644,"vw":49.512982},{"c":49.505,"h":49.5199,"l":49.5,"n":281,"o":49.5199,"t":"2026-10-15T14:15:00Z","v":118409,"vw":49.508163},{"c":49.505,"h":49.51,"l":49.5,"n":163,"o":49.51,"t":"2026-10-15T14:30:00Z","v":129837,"vw":49.508187},{"c":49.5,"h":49.5059,"l":49.5,"n":409,"o":49.505,"t":"2026-10-15T14:45:00Z","v":225936,"vw":49.501777},{"c":49.49,"h":49.505,"l":49.49,"n":386,"o":49.5,"t":"2026-10-15T15:00:00Z","v":75243,"vw":49.495633},{"c":49.4901,"h":49.5,"l":49.49,"n":77,"o":49.4999,"t":"2026-10-15T15:15:00Z","v":15282,"vw":49.493107},{"c":49.5,"h":49.5,"l":49.49,"n":74,"o":49.49,"t":"2026-10-15T15:30:00Z","v":21299,"vw":49.49368},{"c":49.4919,"h":49.5,"l":49.49,"n":104,"o":49.49,"t":"2026-10-15T15:45:00Z","v":32217,"vw":49.493751},{"c":49.495,"h":49.5,"l":49.49,"n":80,"o":49.495,"t":"2026-10-15T16:00:00Z","v":36962,"vw":49.493018},{"c":49.5,"h":49.5,"l":49.4901,"n":174,"o":49.4901,"t":"2026-10-15T16:15:00Z","v":54008,"vw":49.495678},{"c":49.495,"h":49.5,"l":49.49,"n":62,"o":49.495,"t":"2026-10-15T16:30:00Z","v":15559,"vw":49.495938},{"c":49.495,"h":49.5,"l":49.49,"n":154,"o":49.495,"t":"2026-10-15T16:45:00Z","v":110635,"vw":49.494519},{"c":49.5,"h":49.5,"l":49.49,"n":42,"o":49.495,"t":"2026-10-15T17:00:00Z","v":11079,"vw":49.495906},{"c":49.495,"h":49.5,"l":49.49,"n":90,"o":49.495,"t":"2026-10-15T17:15:00Z","v":30383,"vw":49.495315},{"c":49.495,"h":49.5,"l":49.4901,"n":63,"o":49.495,"t":"2026-10-15T17:30:00Z","v":23063,"vw":49.496693},{"c":49.4966,"h":49.5,"l":49.49,"n":141,"o":49.495,"t":"2026-10-15T17:45:00Z","v":61195,"vw":49.495083},{"c":49.49,"h":49.5,"l":49.49,"n":106,"o":49.4966,"t":"2026-10-15T18:00:00Z","v":40418,"vw":49.498061},{"c":49.505,"h":49.51,"l":49.4942,"n":133,"o":49.495,"t":"2026-10-15T18:15:00Z","v":59736,"vw":49.500874},{"c":49.5001,"h":49.51,"l":49.5001,"n":166,"o":49.5001,"t":"2026-10-15T18:30:00Z","v":55975,"vw":49.505035},{"c":49.5,"h":49.51,"l":49.5,"n":127,"o":49.5099,"t":"2026-10-15T18:45:00Z","v":36282,"vw":49.503328},{"c":49.5,"h":49.51,"l":49.5,"n":189,"o":49.505,"t":"2026-10-15T19:00:00Z","v":31643,"vw":49.504386},{"c":49.5,"h":49.51,"l":49.5,"n":164,"o":49.505,"t":"2026-10-15T19:15:00Z","v":46533,"vw":49.501895},{"c":49.4901,"h":49.51,"l":49.49,"n":237,"o":49.5,"t":"2026-10-15T19:30:00Z","v":176643,"vw":49.494716},{"c":49.48,"h":49.5,"l":49.48,"n":253,"o":49.495,"t":"2026-10-15T19:45:00Z","v":72239,"vw":49.494414},{"c":49.49,"h":49.49,"l":49.48,"n":11,"o":49.48,"t":"2026-10-15T20:00:00Z","v":2135,"vw":49.48111},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-15T20:15:00Z","v":100,"vw":49.49},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-15T20:45:00Z","v":229,"vw":49.48},{"c":49.4347,"h":49.4347,"l":49.4347,"n":1,"o":49.4347,"t":"2026-10-15T21:30:00Z","v":263,"vw":49.4347},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-15T22:00:00Z","v":2000,"vw":49.47},{"c":49.4754,"h":49.49,"l":49.4754,"n":2,"o":49.49,"t":"2026-10-15T23:15:00Z","v":4378,"vw":49.4827},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-16T08:00:00Z","v":150,"vw":49.49},{"c":49.49,"h":49.4901,"l":49.49,"n":8,"o":49.49,"t":"2026-10-16T11:30:00Z","v":1350,"vw":49.490008},{"c":49.5095,"h":49.5095,"l":49.49,"n":2,"o":49.49,"t":"2026-10-16T12:00:00Z","v":5290,"vw":49.508947},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-16T12:30:00Z","v":100,"vw":49.5},{"c":49.51,"h":49.51,"l":49.5,"n":184,"o":49.5,"t":"2026-10-16T13:30:00Z","v":62079,"vw":49.50462},{"c":49.52,"h":49.52,"l":49.5041,"n":109,"o":49.505,"t":"2026-10-16T13:45:00Z","v":28890,"vw":49.511874},{"c":49.525,"h":49.53,"l":49.5199,"n":124,"o":49.52,"t":"2026-10-16T14:00:00Z","v":50057,"vw":49.524036},{"c":49.525,"h":49.53,"l":49.52,"n":123,"o":49.53,"t":"2026-10-16T14:15:00Z","v":85867,"vw":49.524413},{"c":49.525,"h":49.53,"l":49.52,"n":137,"o":49.525,"t":"2026-10-16T14:30:00Z","v":76331,"vw":49.525731},{"c":49.52,"h":49.53,"l":49.52,"n":104,"o":49.525,"t":"2026-10-16T14:45:00Z","v":39762,"vw":49.52481},{"c":49.525,"h":49.53,"l":49.52,"n":174,"o":49.525,"t":"2026-10-16T15:00:00Z","v":70729,"vw":49.525155},{"c":49.52,"h":49.5299,"l":49.52,"n":168,"o":49.525,"t":"2026-10-16T15:15:00Z","v":137260,"vw":49.528567},{"c":49.525,"h":49.5299,"l":49.52,"n":59,"o":49.525,"t":"2026-10-16T15:30:00Z","v":16656,"vw":49.524968},{"c":49.518,"h":49.53,"l":49.51,"n":205,"o":49.525,"t":"2026-10-16T15:45:00Z","v":62538,"vw":49.521172},{"c":49.5174,"h":49.52,"l":49.51,"n":145,"o":49.515,"t":"2026-10-16T16:00:00Z","v":35723,"vw":49.514839},{"c":49.515,"h":49.52,"l":49.51,"n":124,"o":49.5175,"t":"2026-10-16T16:15:00Z","v":36535,"vw":49.51302},{"c":49.51,"h":49.515,"l":49.5,"n":100,"o":49.5118,"t":"2026-10-16T16:30:00Z","v":43617,"vw":49.508045},{"c":49.505,"h":49.51,"l":49.49,"n":462,"o":49.5,"t":"2026-10-16T16:45:00Z","v":241227,"vw":49.497334},{"c":49.5098,"h":49.51,"l":49.5,"n":56,"o":49.5,"t":"2026-10-16T17:00:00Z","v":12770,"vw":49.508287},{"c":49.505,"h":49.51,"l":49.5,"n":99,"o":49.505,"t":"2026-10-16T17:15:00Z","v":22487,"vw":49.506244},{"c":49.505,"h":49.51,"l":49.5,"n":133,"o":49.505,"t":"2026-10-16T17:30:00Z","v":22970,"vw":49.506272},{"c":49.5099,"h":49.51,"l":49.5,"n":129,"o":49.505,"t":"2026-10-16T17:45:00Z","v":34105,"vw":49.506308},{"c":49.51,"h":49.52,"l":49.5,"n":188,"o":49.5,"t":"2026-10-16T18:00:00Z","v":74016,"vw":49.511785},{"c":49.51,"h":49.5199,"l":49.51,"n":119,"o":49.5199,"t":"2026-10-16T18:15:00Z","v":30279,"vw":49.5123},{"c":49.51,"h":49.52,"l":49.51,"n":208,"o":49.51,"t":"2026-10-16T18:30:00Z","v":100799,"vw":49.515151},{"c":49.51,"h":49.5165,"l":49.51,"n":154,"o":49.51,"t":"2026-10-16T18:45:00Z","v":30664,"vw":49.512723},{"c":49.5157,"h":49.52,"l":49.51,"n":251,"o":49.51,"t":"2026-10-16T19:00:00Z","v":48339,"vw":49.515483},{"c":49.515,"h":49.52,"l":49.51,"n":154,"o":49.515,"t":"2026-10-16T19:15:00Z","v":53471,"vw":49.514697},{"c":49.51,"h":49.52,"l":49.51,"n":206,"o":49.5115,"t":"2026-10-16T19:30:00Z","v":67415,"vw":49.515603},{"c":49.51,"h":49.52,"l":49.51,"n":289,"o":49.515,"t":"2026-10-16T19:45:00Z","v":101637,"vw":49.51659},{"c":49.512,"h":49.52,"l":49.512,"n":12,"o":49.52,"t":"2026-10-16T20:00:00Z","v":7469,"vw":49.518902},{"c":49.5001,"h":49.5001,"l":49.5001,"n":1,"o":49.5001,"t":"2026-10-16T22:15:00Z","v":100,"vw":49.5001},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-16T23:15:00Z","v":843,"vw":49.52},{"c":49.52,"h":49.52,"l":49.52,"n":4,"o":49.52,"t":"2026-10-19T08:00:00Z","v":230,"vw":49.52},{"c":49.525,"h":49.53,"l":49.51,"n":256,"o":49.515,"t":"2026-10-19T13:30:00Z","v":74755,"vw":49.51709},{"c":49.525,"h":49.53,"l":49.52,"n":188,"o":49.52,"t":"2026-10-19T13:45:00Z","v":88794,"vw":49.525287},{"c":49.52,"h":49.53,"l":49.52,"n":134,"o":49.525,"t":"2026-10-19T14:00:00Z","v":59797,"vw":49.526541},{"c":49.52,"h":49.53,"l":49.52,"n":203,"o":49.52,"t":"2026-10-19T14:15:00Z","v":70614,"vw":49.524199},{"c":49.515,"h":49.525,"l":49.51,"n":361,"o":49.52,"t":"2026-10-19T14:30:00Z","v":75054,"vw":49.516283},{"c":49.515,"h":49.52,"l":49.51,"n":142,"o":49.515,"t":"2026-10-19T14:45:00Z","v":32123,"vw":49.514838},{"c":49.51,"h":49.52,"l":49.51,"n":164,"o":49.515,"t":"2026-10-19T15:00:00Z","v":41506,"vw":49.51542},{"c":49.51,"h":49.52,"l":49.51,"n":198,"o":49.52,"t":"2026-10-19T15:15:00Z","v":71744,"vw":49.514231},{"c":49.515,"h":49.52,"l":49.51,"n":186,"o":49.515,"t":"2026-10-19T15:30:00Z","v":115023,"vw":49.51185},{"c":49.5159,"h":49.52,"l":49.51,"n":103,"o":49.515,"t":"2026-10-19T15:45:00Z","v":58076,"vw":49.516228},{"c":49.515,"h":49.52,"l":49.51,"n":216,"o":49.515,"t":"2026-10-19T16:00:00Z","v":163280,"vw":49.510985},{"c":49.515,"h":49.52,"l":49.51,"n":51,"o":49.515,"t":"2026-10-19T16:15:00Z","v":20922,"vw":49.51374},{"c":49.515,"h":49.52,"l":49.51,"n":55,"o":49.5101,"t":"2026-10-19T16:30:00Z","v":20407,"vw":49.513148},{"c":49.5165,"h":49.52,"l":49.51,"n":51,"o":49.51,"t":"2026-10-19T16:45:00Z","v":13888,"vw":49.514426},{"c":49.51,"h":49.52,"l":49.5049,"n":167,"o":49.515,"t":"2026-10-19T17:00:00Z","v":58477,"vw":49.510007},{"c":49.505,"h":49.51,"l":49.5,"n":90,"o":49.505,"t":"2026-10-19T17:15:00Z","v":46340,"vw":49.507701},{"c":49.505,"h":49.51,"l":49.5,"n":66,"o":49.51,"t":"2026-10-19T17:30:00Z","v":26187,"vw":49.50645},{"c":49.51,"h":49.51,"l":49.5,"n":67,"o":49.505,"t":"2026-10-19T17:45:00Z","v":35852,"vw":49.507775},{"c":49.505,"h":49.51,"l":49.5,"n":36,"o":49.5001,"t":"2026-10-19T18:00:00Z","v":7610,"vw":49.505788},{"c":49.51,"h":49.51,"l":49.5,"n":99,"o":49.505,"t":"2026-10-19T18:15:00Z","v":23939,"vw":49.506495},{"c":49.505,"h":49.51,"l":49.5001,"n":64,"o":49.51,"t":"2026-10-19T18:30:00Z","v":21275,"vw":49.505831},{"c":49.505,"h":49.51,"l":49.5,"n":54,"o":49.51,"t":"2026-10-19T18:45:00Z","v":35168,"vw":49.505623},{"c":49.5,"h":49.51,"l":49.5,"n":114,"o":49.5,"t":"2026-10-19T19:00:00Z","v":35869,"vw":49.504527},{"c":49.5001,"h":49.51,"l":49.5,"n":133,"o":49.505,"t":"2026-10-19T19:15:00Z","v":53617,"vw":49.504981},{"c":49.5,"h":49.51,"l":49.5,"n":128,"o":49.505,"t":"2026-10-19T19:30:00Z","v":41033,"vw":49.505606},{"c":49.505,"h":49.51,"l":49.5,"n":179,"o":49.505,"t":"2026-10-19T19:45:00Z","v":56136,"vw":49.506052},{"c":49.508,"h":49.51,"l":49.5,"n":20,"o":49.505,"t":"2026-10-19T20:00:00Z","v":1269,"vw":49.504767},{"c":49.51,"h":49.51,"l":49.51,"n":9,"o":49.51,"t":"2026-10-19T20:15:00Z","v":1460,"vw":49.51},{"c":49.5031,"h":49.5031,"l":49.5031,"n":1,"o":49.5031,"t":"2026-10-19T20:45:00Z","v":234,"vw":49.5031},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T21:30:00Z","v":210,"vw":49.51},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-10-19T22:00:00Z","v":291,"vw":49.52},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T22:15:00Z","v":590,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-19T23:45:00Z","v":172,"vw":49.51},{"c":49.5361,"h":49.5361,"l":49.5361,"n":1,"o":49.5361,"t":"2026-10-20T11:45:00Z","v":200,"vw":49.5361},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T12:45:00Z","v":100,"vw":49.52},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T13:15:00Z","v":100,"vw":49.52},{"c":49.515,"h":49.52,"l":49.51,"n":216,"o":49.52,"t":"2026-10-20T13:30:00Z","v":50589,"vw":49.514095},{"c":49.52,"h":49.52,"l":49.51,"n":96,"o":49.515,"t":"2026-10-20T13:45:00Z","v":43171,"vw":49.515986},{"c":49.51,"h":49.52,"l":49.51,"n":207,"o":49.515,"t":"2026-10-20T14:00:00Z","v":87246,"vw":49.516087},{"c":49.515,"h":49.52,"l":49.51,"n":222,"o":49.515,"t":"2026-10-20T14:15:00Z","v":98697,"vw":49.514261},{"c":49.5131,"h":49.52,"l":49.51,"n":173,"o":49.515,"t":"2026-10-20T14:30:00Z","v":44395,"vw":49.514209},{"c":49.51,"h":49.52,"l":49.51,"n":91,"o":49.515,"t":"2026-10-20T14:45:00Z","v":22514,"vw":49.515041},{"c":49.515,"h":49.5199,"l":49.51,"n":123,"o":49.515,"t":"2026-10-20T15:00:00Z","v":33658,"vw":49.514743},{"c":49.51,"h":49.52,"l":49.51,"n":144,"o":49.515,"t":"2026-10-20T15:15:00Z","v":66689,"vw":49.511757},{"c":49.51,"h":49.52,"l":49.51,"n":176,"o":49.51,"t":"2026-10-20T15:30:00Z","v":63855,"vw":49.513307},{"c":49.5039,"h":49.51,"l":49.5,"n":155,"o":49.51,"t":"2026-10-20T15:45:00Z","v":71087,"vw":49.507697},{"c":49.5,"h":49.51,"l":49.5,"n":147,"o":49.505,"t":"2026-10-20T16:00:00Z","v":55384,"vw":49.502665},{"c":49.5,"h":49.5099,"l":49.5,"n":172,"o":49.5,"t":"2026-10-20T16:15:00Z","v":28630,"vw":49.501168},{"c":49.5,"h":49.5052,"l":49.5,"n":107,"o":49.5,"t":"2026-10-20T16:30:00Z","v":16683,"vw":49.50218},{"c":49.5,"h":49.51,"l":49.5,"n":120,"o":49.505,"t":"2026-10-20T16:45:00Z","v":28357,"vw":49.502993},{"c":49.5,"h":49.5099,"l":49.5,"n":117,"o":49.505,"t":"2026-10-20T17:00:00Z","v":13383,"vw":49.501951},{"c":49.5,"h":49.5076,"l":49.5,"n":111,"o":49.5,"t":"2026-10-20T17:15:00Z","v":25085,"vw":49.502111},{"c":49.5,"h":49.5099,"l":49.5,"n":113,"o":49.5,"t":"2026-10-20T17:30:00Z","v":38169,"vw":49.502518},{"c":49.504,"h":49.51,"l":49.5,"n":135,"o":49.5,"t":"2026-10-20T17:45:00Z","v":26556,"vw":49.502126},{"c":49.5,"h":49.51,"l":49.5,"n":192,"o":49.5,"t":"2026-10-20T18:00:00Z","v":70163,"vw":49.505946},{"c":49.5,"h":49.51,"l":49.5,"n":210,"o":49.5,"t":"2026-10-20T18:15:00Z","v":29700,"vw":49.501564},{"c":49.5,"h":49.51,"l":49.5,"n":207,"o":49.5,"t":"2026-10-20T18:30:00Z","v":69640,"vw":49.502977},{"c":49.5,"h":49.51,"l":49.5,"n":197,"o":49.5,"t":"2026-10-20T18:45:00Z","v":58787,"vw":49.502882},{"c":49.5,"h":49.51,"l":49.5,"n":223,"o":49.5,"t":"2026-10-20T19:00:00Z","v":64349,"vw":49.505977},{"c":49.5,"h":49.51,"l":49.5,"n":263,"o":49.5,"t":"2026-10-20T19:15:00Z","v":143159,"vw":49.500447},{"c":49.5,"h":49.51,"l":49.5,"n":195,"o":49.5,"t":"2026-10-20T19:30:00Z","v":50694,"vw":49.505002},{"c":49.5,"h":49.51,"l":49.5,"n":273,"o":49.5,"t":"2026-10-20T19:45:00Z","v":87298,"vw":49.502732},{"c":49.4931,"h":49.509,"l":49.4931,"n":22,"o":49.5,"t":"2026-10-20T20:00:00Z","v":2711,"vw":49.501086},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-20T20:45:00Z","v":200,"vw":49.51},{"c":49.5191,"h":49.5191,"l":49.5191,"n":1,"o":49.5191,"t":"2026-10-20T21:45:00Z","v":1000,"vw":49.5191},{"c":49.5011,"h":49.5011,"l":49.5011,"n":1,"o":49.5011,"t":"2026-10-20T23:15:00Z","v":100,"vw":49.5011},{"c":49.515,"h":49.52,"l":49.5,"n":129,"o":49.52,"t":"2026-10-21T13:30:00Z","v":42505,"vw":49.517287},{"c":49.515,"h":49.52,"l":49.51,"n":96,"o":49.515,"t":"2026-10-21T13:45:00Z","v":45209,"vw":49.514012},{"c":49.51,"h":49.52,"l":49.51,"n":104,"o":49.515,"t":"2026-10-21T14:00:00Z","v":21591,"vw":49.514572},{"c":49.51,"h":49.52,"l":49.51,"n":110,"o":49.515,"t":"2026-10-21T14:15:00Z","v":73079,"vw":49.513742},{"c":49.515,"h":49.515,"l":49.51,"n":456,"o":49.51,"t":"2026-10-21T14:30:00Z","v":15720,"vw":49.511599},{"c":49.51,"h":49.52,"l":49.51,"n":137,"o":49.515,"t":"2026-10-21T14:45:00Z","v":34783,"vw":49.513839},{"c":49.505,"h":49.515,"l":49.5,"n":135,"o":49.515,"t":"2026-10-21T15:00:00Z","v":42132,"vw":49.505561},{"c":49.51,"h":49.51,"l":49.5,"n":162,"o":49.5001,"t":"2026-10-21T15:15:00Z","v":32284,"vw":49.505166},{"c":49.505,"h":49.51,"l":49.5,"n":115,"o":49.505,"t":"2026-10-21T15:30:00Z","v":28424,"vw":49.504253},{"c":49.5039,"h":49.51,"l":49.5,"n":100,"o":49.505,"t":"2026-10-21T15:45:00Z","v":31853,"vw":49.506418},{"c":49.505,"h":49.51,"l":49.5,"n":27,"o":49.505,"t":"2026-10-21T16:00:00Z","v":52669,"vw":49.50759},{"c":49.51,"h":49.51,"l":49.5,"n":139,"o":49.505,"t":"2026-10-21T16:15:00Z","v":49852,"vw":49.502845},{"c":49.505,"h":49.51,"l":49.5,"n":71,"o":49.5,"t":"2026-10-21T16:30:00Z","v":21218,"vw":49.502456},{"c":49.505,"h":49.51,"l":49.5,"n":51,"o":49.504,"t":"2026-10-21T16:45:00Z","v":11812,"vw":49.502423},{"c":49.5,"h":49.51,"l":49.5,"n":47,"o":49.505,"t":"2026-10-21T17:00:00Z","v":6717,"vw":49.504717},{"c":49.505,"h":49.51,"l":49.5,"n":123,"o":49.505,"t":"2026-10-21T17:15:00Z","v":27025,"vw":49.504045},{"c":49.505,"h":49.51,"l":49.5,"n":99,"o":49.505,"t":"2026-10-21T17:30:00Z","v":63617,"vw":49.501608},{"c":49.5,"h":49.51,"l":49.5,"n":125,"o":49.51,"t":"2026-10-21T17:45:00Z","v":27330,"vw":49.504657},{"c":49.5,"h":49.51,"l":49.5,"n":104,"o":49.505,"t":"2026-10-21T18:00:00Z","v":35377,"vw":49.505162},{"c":49.505,"h":49.51,"l":49.5,"n":59,"o":49.505,"t":"2026-10-21T18:15:00Z","v":16756,"vw":49.504467},{"c":49.51,"h":49.51,"l":49.5,"n":77,"o":49.505,"t":"2026-10-21T18:30:00Z","v":21517,"vw":49.507043},{"c":49.5001,"h":49.51,"l":49.5,"n":133,"o":49.505,"t":"2026-10-21T18:45:00Z","v":59492,"vw":49.502828},{"c":49.5,"h":49.51,"l":49.5,"n":202,"o":49.5,"t":"2026-10-21T19:00:00Z","v":96732,"vw":49.503205},{"c":49.5001,"h":49.51,"l":49.5,"n":134,"o":49.5,"t":"2026-10-21T19:15:00Z","v":40122,"vw":49.504621},{"c":49.5,"h":49.51,"l":49.5,"n":89,"o":49.505,"t":"2026-10-21T19:30:00Z","v":81542,"vw":49.501568},{"c":49.5,"h":49.51,"l":49.5,"n":344,"o":49.505,"t":"2026-10-21T19:45:00Z","v":138697,"vw":49.502662},{"c":49.5,"h":49.5,"l":49.5,"n":8,"o":49.5,"t":"2026-10-21T20:00:00Z","v":471,"vw":49.5},{"c":49.4915,"h":49.4915,"l":49.49,"n":7,"o":49.49,"t":"2026-10-21T22:00:00Z","v":248,"vw":49.49075},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-22T11:00:00Z","v":105,"vw":49.5},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-22T11:30:00Z","v":200,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-22T12:45:00Z","v":100,"vw":49.51},{"c":49.53,"h":49.53,"l":49.52,"n":6,"o":49.52,"t":"2026-10-22T13:15:00Z","v":1900,"vw":49.529474},{"c":49.53,"h":49.56,"l":49.52,"n":241,"o":49.54,"t":"2026-10-22T13:30:00Z","v":214846,"vw":49.542969},{"c":49.545,"h":49.55,"l":49.52,"n":245,"o":49.5201,"t":"2026-10-22T13:45:00Z","v":97097,"vw":49.544566},{"c":49.545,"h":49.55,"l":49.54,"n":195,"o":49.545,"t":"2026-10-22T14:00:00Z","v":69922,"vw":49.544906},{"c":49.546,"h":49.55,"l":49.54,"n":158,"o":49.545,"t":"2026-10-22T14:15:00Z","v":34128,"vw":49.543615},{"c":49.545,"h":49.55,"l":49.54,"n":220,"o":49.545,"t":"2026-10-22T14:30:00Z","v":57577,"vw":49.544661},{"c":49.545,"h":49.55,"l":49.54,"n":125,"o":49.55,"t":"2026-10-22T14:45:00Z","v":34979,"vw":49.545125},{"c":49.545,"h":49.55,"l":49.5401,"n":171,"o":49.55,"t":"2026-10-22T15:00:00Z","v":29283,"vw":49.546972},{"c":49.545,"h":49.55,"l":49.54,"n":120,"o":49.55,"t":"2026-10-22T15:15:00Z","v":22863,"vw":49.545349},{"c":49.545,"h":49.55,"l":49.54,"n":302,"o":49.545,"t":"2026-10-22T15:30:00Z","v":104243,"vw":49.548252},{"c":49.545,"h":49.55,"l":49.54,"n":388,"o":49.5499,"t":"2026-10-22T15:45:00Z","v":122905,"vw":49.546557},{"c":49.55,"h":49.55,"l":49.54,"n":262,"o":49.55,"t":"2026-10-22T16:00:00Z","v":62233,"vw":49.547693},{"c":49.55,"h":49.55,"l":49.54,"n":291,"o":49.55,"t":"2026-10-22T16:15:00Z","v":64926,"vw":49.547114},{"c":49.555,"h":49.56,"l":49.54,"n":561,"o":49.545,"t":"2026-10-22T16:30:00Z","v":156808,"vw":49.548723},{"c":49.56,"h":49.57,"l":49.55,"n":346,"o":49.555,"t":"2026-10-22T16:45:00Z","v":96213,"vw":49.55977},{"c":49.565,"h":49.5699,"l":49.56,"n":119,"o":49.56,"t":"2026-10-22T17:00:00Z","v":35630,"vw":49.561991},{"c":49.565,"h":49.5651,"l":49.56,"n":183,"o":49.565,"t":"2026-10-22T17:15:00Z","v":100040,"vw":49.561335},{"c":49.56,"h":49.57,"l":49.56,"n":246,"o":49.565,"t":"2026-10-22T17:30:00Z","v":58701,"vw":49.565166},{"c":49.565,"h":49.57,"l":49.56,"n":183,"o":49.565,"t":"2026-10-22T17:45:00Z","v":102714,"vw":49.564088},{"c":49.565,"h":49.57,"l":49.56,"n":377,"o":49.565,"t":"2026-10-22T18:00:00Z","v":78564,"vw":49.565918},{"c":49.5642,"h":49.57,"l":49.56,"n":202,"o":49.565,"t":"2026-10-22T18:15:00Z","v":55912,"vw":49.565205},{"c":49.57,"h":49.57,"l":49.56,"n":564,"o":49.57,"t":"2026-10-22T18:30:00Z","v":178628,"vw":49.565732},{"c":49.565,"h":49.57,"l":49.56,"n":262,"o":49.57,"t":"2026-10-22T18:45:00Z","v":62629,"vw":49.565319},{"c":49.565,"h":49.57,"l":49.56,"n":125,"o":49.5668,"t":"2026-10-22T19:00:00Z","v":44197,"vw":49.567196},{"c":49.565,"h":49.57,"l":49.56,"n":164,"o":49.57,"t":"2026-10-22T19:15:00Z","v":31571,"vw":49.56572},{"c":49.565,"h":49.57,"l":49.56,"n":186,"o":49.56,"t":"2026-10-22T19:30:00Z","v":57872,"vw":49.56627},{"c":49.565,"h":49.57,"l":49.56,"n":388,"o":49.5687,"t":"2026-10-22T19:45:00Z","v":127194,"vw":49.564987},{"c":49.5681,"h":49.57,"l":49.56,"n":12,"o":49.57,"t":"2026-10-22T20:00:00Z","v":4702,"vw":49.567094},{"c":49.561,"h":49.561,"l":49.56,"n":4,"o":49.56,"t":"2026-10-22T22:00:00Z","v":1762,"vw":49.5605}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":55.46900998950945,"iv":0.5187454429115502,"gamma":0.04419438542191598,"theta":-0.04129546400885905,"vega":0.0441406034317338,"rho":0.008674456875031624,"breakevenPct":13.91771230484053},{"delta":0.3,"premium":1,"strike":53.108394627755196,"iv":0.40101348702519823,"gamma":0.06250652898363526,"theta":-0.03546058516559457,"vega":0.04829854600010879,"rho":0.010503738849831029,"breakevenPct":9.155526785868867},{"delta":0.35,"premium":1,"strike":51.7508288910274,"iv":0.32272518659176724,"gamma":0.08327757095059064,"theta":-0.03087171246458191,"vega":0.05137619014913411,"rho":0.012316021037357308,"breakevenPct":6.416842628661287},{"delta":0.4,"premium":1,"strike":50.86448423241479,"iv":0.2654217165975222,"gamma":0.10580102458596213,"theta":-0.027057850287229547,"vega":0.053523234631035616,"rho":0.014115623058730143,"breakevenPct":4.62877593789548},{"delta":0.45,"premium":1,"strike":50.29089049892101,"iv":0.22331272394053392,"gamma":0.1297498036455024,"theta":-0.02387604570033255,"vega":0.05471970491466861,"rho":0.01590426147493949,"breakevenPct":3.4716370767016564},{"delta":0.5,"premium":1.0535607673475709,"strike":49.87397466506454,"iv":0.19657593871422252,"gamma":0.14134006544630578,"theta":-0.02156235249312571,"vega":0.0537272447666189,"rho":0.017732108599268902,"breakevenPct":2.7386230228204758},{"delta":0.55,"premium":1.1622334557167489,"strike":49.618274221842945,"iv":0.18565654976137286,"gamma":0.140213899517689,"theta":-0.02014191171983143,"vega":0.05048246137813,"rho":0.019600299940686346,"breakevenPct":2.442016698728451},{"delta":0.6,"premium":1.2709061440859264,"strike":49.362573778621346,"iv":0.1747371608085232,"gamma":0.13908773358907223,"theta":-0.018721470946537148,"vega":0.04723767798964111,"rho":0.021468491282103788,"breakevenPct":2.145410374636426},{"delta":0.65,"premium":1.3795788324551042,"strike":49.106873335399754,"iv":0.16381777185567353,"gamma":0.13796156766045542,"theta":-0.017301030173242866,"vega":0.043992894601152216,"rho":0.023336682623521232,"breakevenPct":1.8488040505444008},{"delta":0.7,"premium":1.488251520824282,"strike":48.85117289217816,"iv":0.15289838290282387,"gamma":0.13683540173183864,"theta":-0.01588058939994859,"vega":0.04074811121266332,"rho":0.025204873964938673,"breakevenPct":1.5521977264523763},{"delta":0.75,"premium":1.59692420919346,"strike":48.59547244895656,"iv":0.14197899394997418,"gamma":0.13570923580322186,"theta":-0.014460148626654304,"vega":0.037503327824174426,"rho":0.02707306530635612,"breakevenPct":1.255591402360351},{"delta":0.8,"premium":1.7055968975626374,"strike":48.33977200573497,"iv":0.1310596049971245,"gamma":0.13458306987460505,"theta":-0.013039707853360021,"vega":0.03425854443568553,"rho":0.028941256647773566,"breakevenPct":0.958985078268326},{"delta":0.85,"premium":1.8142695859318152,"strike":48.08407156251338,"iv":0.12014021604427486,"gamma":0.13345690394598828,"theta":-0.011619267080065741,"vega":0.031013761047196636,"rho":0.03080944798919101,"breakevenPct":0.6623787541763013},{"delta":0.9,"premium":3.2799482905267023,"strike":46.494791273129785,"iv":0.15874501319082532,"gamma":0.09746658944469228,"theta":-0.008780874452316631,"vega":0.02313298736811917,"rho":0.031862083208528444,"breakevenPct":0.4130311955950989}],"put":[{"delta":0.25,"premium":1.025,"strike":45.959218395064774,"iv":0.4629787298697209,"gamma":0.04943965309637142,"theta":-0.03397049431473101,"vega":0.04414874804198373,"rho":-0.010910657690691985,"breakevenPct":9.351990326679893},{"delta":0.3,"premium":1.025,"strike":47.343086890518016,"iv":0.3691936916400821,"gamma":0.06843903353001408,"theta":-0.028987824297312594,"vega":0.04821705294677464,"rho":-0.01299496792105153,"breakevenPct":6.560244320116976},{"delta":0.35,"premium":1.025,"strike":48.28212122403646,"iv":0.30203574733872723,"gamma":0.08952686527908561,"theta":-0.02464820926030375,"vega":0.05127969380919064,"rho":-0.015093145769976068,"breakevenPct":4.665884155665808},{"delta":0.4,"premium":1.025,"strike":48.992350168210706,"iv":0.24862764081492617,"gamma":0.1118910864222069,"theta":-0.0206920930844162,"vega":0.0536746676896475,"rho":-0.017199581378298426,"breakevenPct":3.2331043610839094},{"delta":0.45,"premium":1.9016009841965098,"strike":49.97788157599611,"iv":0.291658585604951,"gamma":0.10218105132290718,"theta":-0.023129182647904447,"vega":0.05223357664812862,"rho":-0.019754056377126135,"breakevenPct":3.013353657858386},{"delta":0.5,"premium":2.7877465875785665,"strike":50.96641053594422,"iv":0.3357395794321094,"gamma":0.09212178485493161,"theta":-0.025635882804190647,"vega":0.050750717710484394,"rho":-0.022313409724757458,"breakevenPct":2.8068106750743342},{"delta":0.55,"premium":3.6738921909606237,"strike":51.95493949589233,"iv":0.3798205732592678,"gamma":0.08206251838695604,"theta":-0.028142582960476854,"vega":0.04926785877284017,"rho":-0.02487276307238878,"breakevenPct":2.600267692290282},{"delta":0.6,"premium":4.56003779434268,"strike":52.94346845584044,"iv":0.42390156708642623,"gamma":0.07200325191898048,"theta":-0.030649283116763053,"vega":0.04778499983519595,"rho":-0.0274321164200201,"breakevenPct":2.3937247095062304},{"delta":0.65,"premium":5.446183397724736,"strike":53.93199741578855,"iv":0.4679825609135846,"gamma":0.06194398545100491,"theta":-0.03315598327304926,"vega":0.04630214089755172,"rho":-0.02999146976765143,"breakevenPct":2.1871817267221783},{"delta":0.7,"premium":6.3323290011067925,"strike":54.92052637573666,"iv":0.5120635547407429,"gamma":0.05188471898302935,"theta":-0.03566268342933546,"vega":0.0448192819599075,"rho":-0.03255082311528275,"breakevenPct":1.9806387439381266},{"delta":0.75,"premium":7.218474604488851,"strike":55.90905533568477,"iv":0.5561445485679014,"gamma":0.041825452515053776,"theta":-0.03816938358562166,"vega":0.043336423022263273,"rho":-0.035110176462914075,"breakevenPct":1.7740957611540744},{"delta":0.8,"premium":4.492000000000003,"strike":53.760000000000005,"iv":0.31687200000000015,"gamma":0.06637999999999995,"theta":-0.016928000000000006,"vega":0.038439999999999995,"rho":-0.035043083351887,"breakevenPct":0.6092394593504147}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":55.46900998950945,"iv":0.5187454429115502,"gamma":0.04419438542191598,"theta":-0.04129546400885905,"vega":0.0441406034317338,"rho":0.008674456875031624,"breakevenPct":13.91771230484053},{"delta":0.3,"premium":1,"strike":53.108394627755196,"iv":0.40101348702519823,"gamma":0.06250652898363526,"theta":-0.03546058516559457,"vega":0.04829854600010879,"rho":0.010503738849831029,"breakevenPct":9.155526785868867},{"delta":0.35,"premium":1,"strike":51.7508288910274,"iv":0.32272518659176724,"gamma":0.08327757095059064,"theta":-0.03087171246458191,"vega":0.05137619014913411,"rho":0.012316021037357308,"breakevenPct":6.416842628661287},{"delta":0.4,"premium":1,"strike":50.86448423241479,"iv":0.2654217165975222,"gamma":0.10580102458596213,"theta":-0.027057850287229547,"vega":0.053523234631035616,"rho":0.014115623058730143,"breakevenPct":4.62877593789548},{"delta":0.45,"premium":1,"strike":50.29089049892101,"iv":0.22331272394053392,"gamma":0.1297498036455024,"theta":-0.02387604570033255,"vega":0.05471970491466861,"rho":0.01590426147493949,"breakevenPct":3.4716370767016564},{"delta":0.5,"premium":1.0535607673475709,"strike":49.87397466506454,"iv":0.19657593871422252,"gamma":0.14134006544630578,"theta":-0.02156235249312571,"vega":0.0537272447666189,"rho":0.017732108599268902,"breakevenPct":2.7386230228204758},{"delta":0.55,"premium":1.1622334557167489,"strike":49.618274221842945,"iv":0.18565654976137286,"gamma":0.140213899517689,"theta":-0.02014191171983143,"vega":0.05048246137813,"rho":0.019600299940686346,"breakevenPct":2.442016698728451},{"delta":0.6,"premium":1.2709061440859264,"strike":49.362573778621346,"iv":0.1747371608085232,"gamma":0.13908773358907223,"theta":-0.018721470946537148,"vega":0.04723767798964111,"rho":0.021468491282103788,"breakevenPct":2.145410374636426},{"delta":0.65,"premium":1.3795788324551042,"strike":49.106873335399754,"iv":0.16381777185567353,"gamma":0.13796156766045542,"theta":-0.017301030173242866,"vega":0.043992894601152216,"rho":0.023336682623521232,"breakevenPct":1.8488040505444008},{"delta":0.7,"premium":1.488251520824282,"strike":48.85117289217816,"iv":0.15289838290282387,"gamma":0.13683540173183864,"theta":-0.01588058939994859,"vega":0.04074811121266332,"rho":0.025204873964938673,"breakevenPct":1.5521977264523763},{"delta":0.75,"premium":1.59692420919346,"strike":48.59547244895656,"iv":0.14197899394997418,"gamma":0.13570923580322186,"theta":-0.014460148626654304,"vega":0.037503327824174426,"rho":0.02707306530635612,"breakevenPct":1.255591402360351},{"delta":0.8,"premium":1.7055968975626374,"strike":48.33977200573497,"iv":0.1310596049971245,"gamma":0.13458306987460505,"theta":-0.013039707853360021,"vega":0.03425854443568553,"rho":0.028941256647773566,"breakevenPct":0.958985078268326},{"delta":0.85,"premium":1.8142695859318152,"strike":48.08407156251338,"iv":0.12014021604427486,"gamma":0.13345690394598828,"theta":-0.011619267080065741,"vega":0.031013761047196636,"rho":0.03080944798919101,"breakevenPct":0.6623787541763013},{"delta":0.9,"premium":3.2799482905267023,"strike":46.494791273129785,"iv":0.15874501319082532,"gamma":0.09746658944469228,"theta":-0.008780874452316631,"vega":0.02313298736811917,"rho":0.031862083208528444,"breakevenPct":0.4130311955950989}],"put":[{"delta":0.25,"premium":1.025,"strike":45.959218395064774,"iv":0.4629787298697209,"gamma":0.04943965309637142,"theta":-0.03397049431473101,"vega":0.04414874804198373,"rho":-0.010910657690691985,"breakevenPct":9.351990326679893},{"delta":0.3,"premium":1.025,"strike":47.343086890518016,"iv":0.3691936916400821,"gamma":0.06843903353001408,"theta":-0.028987824297312594,"vega":0.04821705294677464,"rho":-0.01299496792105153,"breakevenPct":6.560244320116976},{"delta":0.35,"premium":1.025,"strike":48.28212122403646,"iv":0.30203574733872723,"gamma":0.08952686527908561,"theta":-0.02464820926030375,"vega":0.05127969380919064,"rho":-0.015093145769976068,"breakevenPct":4.665884155665808},{"delta":0.4,"premium":1.025,"strike":48.992350168210706,"iv":0.24862764081492617,"gamma":0.1118910864222069,"theta":-0.0206920930844162,"vega":0.0536746676896475,"rho":-0.017199581378298426,"breakevenPct":3.2331043610839094},{"delta":0.45,"premium":1.9016009841965098,"strike":49.97788157599611,"iv":0.291658585604951,"gamma":0.10218105132290718,"theta":-0.023129182647904447,"vega":0.05223357664812862,"rho":-0.019754056377126135,"breakevenPct":3.013353657858386},{"delta":0.5,"premium":2.7877465875785665,"strike":50.96641053594422,"iv":0.3357395794321094,"gamma":0.09212178485493161,"theta":-0.025635882804190647,"vega":0.050750717710484394,"rho":-0.022313409724757458,"breakevenPct":2.8068106750743342},{"delta":0.55,"premium":3.6738921909606237,"strike":51.95493949589233,"iv":0.3798205732592678,"gamma":0.08206251838695604,"theta":-0.028142582960476854,"vega":0.04926785877284017,"rho":-0.02487276307238878,"breakevenPct":2.600267692290282},{"delta":0.6,"premium":4.56003779434268,"strike":52.94346845584044,"iv":0.42390156708642623,"gamma":0.07200325191898048,"theta":-0.030649283116763053,"vega":0.04778499983519595,"rho":-0.0274321164200201,"breakevenPct":2.3937247095062304},{"delta":0.65,"premium":5.446183397724736,"strike":53.93199741578855,"iv":0.4679825609135846,"gamma":0.06194398545100491,"theta":-0.03315598327304926,"vega":0.04630214089755172,"rho":-0.02999146976765143,"breakevenPct":2.1871817267221783},{"delta":0.7,"premium":6.3323290011067925,"strike":54.92052637573666,"iv":0.5120635547407429,"gamma":0.05188471898302935,"theta":-0.03566268342933546,"vega":0.0448192819599075,"rho":-0.03255082311528275,"breakevenPct":1.9806387439381266},{"delta":0.75,"premium":7.218474604488851,"strike":55.90905533568477,"iv":0.5561445485679014,"gamma":0.041825452515053776,"theta":-0.03816938358562166,"vega":0.043336423022263273,"rho":-0.035110176462914075,"breakevenPct":1.7740957611540744},{"delta":0.8,"premium":4.492000000000003,"strike":53.760000000000005,"iv":0.31687200000000015,"gamma":0.06637999999999995,"theta":-0.016928000000000006,"vega":0.038439999999999995,"rho":-0.035043083351887,"breakevenPct":0.6092394593504147}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}