{"symbol":"BOAT","url":"https://intraalpha.com/companies/BOAT","capturedAt":"2026-10-22T14:43:55.406Z","state":"ready","quote":{"symbol":"BOAT","last_price":51.22,"prev_close":52.23,"regular_close":51.23,"change":-1.01,"change_pct":-1.9338,"regular_change":-1,"regular_change_pct":-1.9146,"extended_change":-0.01,"extended_change_pct":-0.0195,"bid":51.06,"ask":51.33,"bid_size":100,"ask_size":400,"volume":69683,"vwap":51.354508,"open":51.47,"high":51.74,"low":51.01,"close":51.23,"trade_count":559,"last_trade_at":"2026-10-22T14:43:49.505208467Z","last_quote_at":"2026-10-22T14:43:49.506067638Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:43:39.06043761-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":137100000,"net_expense_ratio":0.0069,"portfolio_turnover":0.25,"dividend_yield":0.0348,"inception_date":"2021-08-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:43:52.063529+00:00"},"optionObservedAt":"2026-10-22T14:30:01.268Z","bars":[{"c":53.25,"h":53.25,"l":53.25,"n":5,"o":53.25,"t":"2026-10-15T11:00:00Z","v":300,"vw":53.25},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-15T11:05:00Z","v":618,"vw":53.1},{"c":53.22,"h":53.22,"l":53,"n":7,"o":53.01,"t":"2026-10-15T11:30:00Z","v":3754,"vw":53.037491},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-15T12:30:00Z","v":1400,"vw":53},{"c":52.685,"h":52.95,"l":52,"n":154,"o":52.95,"t":"2026-10-15T13:30:00Z","v":25033,"vw":52.211423},{"c":52.44,"h":53.33,"l":52.44,"n":32,"o":52.9,"t":"2026-10-15T13:35:00Z","v":5292,"vw":52.669781},{"c":52.78,"h":52.895,"l":52.52,"n":38,"o":52.52,"t":"2026-10-15T13:40:00Z","v":2453,"vw":52.764851},{"c":52.4,"h":52.62,"l":52.36,"n":31,"o":52.58,"t":"2026-10-15T13:45:00Z","v":6580,"vw":52.416691},{"c":52.375,"h":52.5,"l":52.11,"n":21,"o":52.38,"t":"2026-10-15T13:50:00Z","v":2101,"vw":52.31865},{"c":52.52,"h":52.52,"l":52.35,"n":6,"o":52.35,"t":"2026-10-15T13:55:00Z","v":602,"vw":52.470209},{"c":52.5,"h":52.5,"l":52.4,"n":11,"o":52.41,"t":"2026-10-15T14:00:00Z","v":1140,"vw":52.464842},{"c":52.48,"h":52.62,"l":52.48,"n":31,"o":52.54,"t":"2026-10-15T14:05:00Z","v":2117,"vw":52.512973},{"c":52.745,"h":52.99,"l":52.48,"n":24,"o":52.49,"t":"2026-10-15T14:10:00Z","v":3618,"vw":52.744363},{"c":52.36,"h":52.47,"l":52.36,"n":12,"o":52.47,"t":"2026-10-15T14:15:00Z","v":918,"vw":52.42875},{"c":52.735,"h":52.84,"l":52.5,"n":32,"o":52.5,"t":"2026-10-15T14:20:00Z","v":4647,"vw":52.653238},{"c":52.5,"h":52.681,"l":52.2001,"n":38,"o":52.68,"t":"2026-10-15T14:25:00Z","v":4983,"vw":52.373188},{"c":52.545,"h":52.545,"l":52.35,"n":20,"o":52.35,"t":"2026-10-15T14:30:00Z","v":545,"vw":52.436893},{"c":52.71,"h":52.71,"l":52.46,"n":29,"o":52.46,"t":"2026-10-15T14:35:00Z","v":3594,"vw":52.59624},{"c":52.96,"h":52.96,"l":52.705,"n":18,"o":52.705,"t":"2026-10-15T14:40:00Z","v":804,"vw":52.885},{"c":52.84,"h":52.8451,"l":52.73,"n":15,"o":52.8197,"t":"2026-10-15T14:45:00Z","v":1176,"vw":52.768422},{"c":52.7501,"h":52.85,"l":52.75,"n":24,"o":52.84,"t":"2026-10-15T14:50:00Z","v":2437,"vw":52.81397},{"c":52.86,"h":52.86,"l":52.86,"n":5,"o":52.86,"t":"2026-10-15T14:55:00Z","v":502,"vw":52.86},{"c":52.55,"h":52.75,"l":52.55,"n":18,"o":52.75,"t":"2026-10-15T15:00:00Z","v":838,"vw":52.669825},{"c":52.56,"h":52.685,"l":52.56,"n":23,"o":52.56,"t":"2026-10-15T15:05:00Z","v":2611,"vw":52.623472},{"c":52.56,"h":52.69,"l":52.56,"n":15,"o":52.56,"t":"2026-10-15T15:10:00Z","v":773,"vw":52.59701},{"c":52.56,"h":52.56,"l":52.56,"n":5,"o":52.56,"t":"2026-10-15T15:15:00Z","v":309,"vw":52.56},{"c":52.63,"h":52.69,"l":52.56,"n":22,"o":52.56,"t":"2026-10-15T15:20:00Z","v":2585,"vw":52.621196},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-15T15:25:00Z","v":150,"vw":52.69},{"c":52.6399,"h":52.6399,"l":52.57,"n":6,"o":52.57,"t":"2026-10-15T15:30:00Z","v":305,"vw":52.593377},{"c":52.57,"h":52.57,"l":52.57,"n":5,"o":52.57,"t":"2026-10-15T15:35:00Z","v":104,"vw":52.57},{"c":52.61,"h":52.61,"l":52.59,"n":7,"o":52.59,"t":"2026-10-15T15:40:00Z","v":274,"vw":52.6},{"c":52.71,"h":52.71,"l":52.61,"n":18,"o":52.63,"t":"2026-10-15T15:45:00Z","v":1469,"vw":52.657692},{"c":52.61,"h":52.61,"l":52.61,"n":5,"o":52.61,"t":"2026-10-15T15:50:00Z","v":128,"vw":52.61},{"c":52.61,"h":52.695,"l":52.61,"n":2,"o":52.695,"t":"2026-10-15T15:55:00Z","v":200,"vw":52.6525},{"c":52.55,"h":52.61,"l":52.55,"n":18,"o":52.61,"t":"2026-10-15T16:00:00Z","v":795,"vw":52.58},{"c":52.4,"h":52.55,"l":52.39,"n":29,"o":52.55,"t":"2026-10-15T16:05:00Z","v":2661,"vw":52.440078},{"c":52.42,"h":52.59,"l":52.4,"n":45,"o":52.41,"t":"2026-10-15T16:10:00Z","v":8721,"vw":52.442657},{"c":52.42,"h":52.635,"l":52.4,"n":28,"o":52.42,"t":"2026-10-15T16:15:00Z","v":6038,"vw":52.471747},{"c":52.14,"h":52.475,"l":52.14,"n":9,"o":52.37,"t":"2026-10-15T16:20:00Z","v":3686,"vw":52.38105},{"c":52.01,"h":52.435,"l":52.01,"n":16,"o":52.14,"t":"2026-10-15T16:25:00Z","v":1231,"vw":52.343153},{"c":52.1501,"h":52.505,"l":52.15,"n":7,"o":52.505,"t":"2026-10-15T16:30:00Z","v":478,"vw":52.258934},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-10-15T16:35:00Z","v":186,"vw":52.15},{"c":52.15,"h":52.505,"l":52.15,"n":13,"o":52.23,"t":"2026-10-15T16:40:00Z","v":1282,"vw":52.404714},{"c":52.505,"h":52.505,"l":52.15,"n":4,"o":52.15,"t":"2026-10-15T16:45:00Z","v":2990,"vw":52.493023},{"c":52.25,"h":52.485,"l":52.16,"n":49,"o":52.1601,"t":"2026-10-15T16:50:00Z","v":11139,"vw":52.303623},{"c":52.15,"h":52.26,"l":52.15,"n":55,"o":52.26,"t":"2026-10-15T16:55:00Z","v":12990,"vw":52.247453},{"c":52.29,"h":52.5,"l":52.29,"n":21,"o":52.5,"t":"2026-10-15T17:00:00Z","v":6148,"vw":52.393523},{"c":52.2,"h":52.4656,"l":52.02,"n":20,"o":52.02,"t":"2026-10-15T17:05:00Z","v":931,"vw":52.23921},{"c":52.495,"h":52.6508,"l":52.15,"n":44,"o":52.21,"t":"2026-10-15T17:10:00Z","v":7793,"vw":52.417283},{"c":52.29,"h":52.31,"l":52.28,"n":27,"o":52.31,"t":"2026-10-15T17:15:00Z","v":5404,"vw":52.287813},{"c":52.5,"h":52.68,"l":52.27,"n":108,"o":52.58,"t":"2026-10-15T17:20:00Z","v":12833,"vw":52.439402},{"c":52.3,"h":52.5,"l":52.3,"n":7,"o":52.3,"t":"2026-10-15T17:25:00Z","v":350,"vw":52.366667},{"c":52.29,"h":52.5,"l":52.28,"n":27,"o":52.49,"t":"2026-10-15T17:30:00Z","v":4603,"vw":52.30403},{"c":52.32,"h":52.49,"l":52.32,"n":10,"o":52.49,"t":"2026-10-15T17:35:00Z","v":529,"vw":52.3725},{"c":52.35,"h":52.35,"l":52.35,"n":3,"o":52.35,"t":"2026-10-15T17:40:00Z","v":111,"vw":52.35},{"c":52.3,"h":52.41,"l":52.3,"n":5,"o":52.41,"t":"2026-10-15T17:45:00Z","v":387,"vw":52.350828},{"c":52.405,"h":52.47,"l":52.31,"n":19,"o":52.31,"t":"2026-10-15T17:50:00Z","v":838,"vw":52.41375},{"c":52.38,"h":52.47,"l":52.38,"n":17,"o":52.47,"t":"2026-10-15T17:55:00Z","v":475,"vw":52.425},{"c":52.4,"h":52.42,"l":52.4,"n":12,"o":52.42,"t":"2026-10-15T18:00:00Z","v":647,"vw":52.406},{"c":52.565,"h":52.565,"l":52.4,"n":11,"o":52.4,"t":"2026-10-15T18:05:00Z","v":516,"vw":52.4825},{"c":52.41,"h":52.5326,"l":52.4,"n":26,"o":52.4,"t":"2026-10-15T18:10:00Z","v":1331,"vw":52.430775},{"c":52.31,"h":52.4,"l":52.31,"n":55,"o":52.4,"t":"2026-10-15T18:15:00Z","v":1047,"vw":52.347968},{"c":52.555,"h":52.555,"l":52.28,"n":5,"o":52.28,"t":"2026-10-15T18:20:00Z","v":231,"vw":52.420196},{"c":52.28,"h":52.56,"l":52.28,"n":13,"o":52.56,"t":"2026-10-15T18:25:00Z","v":1352,"vw":52.4928},{"c":52.4039,"h":52.505,"l":52.26,"n":13,"o":52.26,"t":"2026-10-15T18:30:00Z","v":816,"vw":52.333163},{"c":52.27,"h":52.27,"l":52.26,"n":7,"o":52.26,"t":"2026-10-15T18:35:00Z","v":387,"vw":52.266667},{"c":52.555,"h":52.555,"l":52.27,"n":3,"o":52.27,"t":"2026-10-15T18:40:00Z","v":235,"vw":52.4125},{"c":52.23,"h":52.27,"l":52.23,"n":9,"o":52.27,"t":"2026-10-15T18:45:00Z","v":562,"vw":52.243333},{"c":52.265,"h":52.3,"l":52.24,"n":16,"o":52.25,"t":"2026-10-15T18:50:00Z","v":824,"vw":52.256429},{"c":52.21,"h":52.21,"l":52.19,"n":6,"o":52.19,"t":"2026-10-15T18:55:00Z","v":427,"vw":52.201429},{"c":52.41,"h":52.41,"l":52.22,"n":27,"o":52.22,"t":"2026-10-15T19:00:00Z","v":1004,"vw":52.298},{"c":52.25,"h":52.4684,"l":52.25,"n":10,"o":52.4684,"t":"2026-10-15T19:05:00Z","v":480,"vw":52.317767},{"c":52.24,"h":52.25,"l":52.24,"n":8,"o":52.25,"t":"2026-10-15T19:10:00Z","v":264,"vw":52.245},{"c":52.26,"h":52.26,"l":52.26,"n":4,"o":52.26,"t":"2026-10-15T19:15:00Z","v":132,"vw":52.26},{"c":52.34,"h":52.34,"l":52.25,"n":16,"o":52.25,"t":"2026-10-15T19:20:00Z","v":875,"vw":52.273304},{"c":52.3,"h":52.34,"l":52.23,"n":36,"o":52.24,"t":"2026-10-15T19:25:00Z","v":4772,"vw":52.253154},{"c":52.2,"h":52.2,"l":52.17,"n":21,"o":52.17,"t":"2026-10-15T19:30:00Z","v":736,"vw":52.180204},{"c":52.2,"h":52.2,"l":52.18,"n":6,"o":52.18,"t":"2026-10-15T19:35:00Z","v":350,"vw":52.19322},{"c":52.35,"h":52.35,"l":52.22,"n":57,"o":52.27,"t":"2026-10-15T19:40:00Z","v":4250,"vw":52.28634},{"c":52.32,"h":52.34,"l":52.25,"n":51,"o":52.25,"t":"2026-10-15T19:45:00Z","v":4202,"vw":52.288127},{"c":52.32,"h":52.32,"l":52.25,"n":37,"o":52.25,"t":"2026-10-15T19:50:00Z","v":3425,"vw":52.284855},{"c":52.39,"h":52.455,"l":52.27,"n":97,"o":52.34,"t":"2026-10-15T19:55:00Z","v":5873,"vw":52.331512},{"c":52.36,"h":52.36,"l":52.36,"n":8,"o":52.36,"t":"2026-10-15T20:00:00Z","v":756,"vw":52.36},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-15T21:20:00Z","v":145,"vw":52.04},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-15T23:20:00Z","v":375,"vw":52.25},{"c":51.4,"h":52.26,"l":51.4,"n":3,"o":52.26,"t":"2026-10-16T11:00:00Z","v":683,"vw":51.608485},{"c":52.875,"h":52.99,"l":52.64,"n":45,"o":52.64,"t":"2026-10-16T13:30:00Z","v":5332,"vw":52.758512},{"c":53.085,"h":53.11,"l":52.76,"n":29,"o":52.7601,"t":"2026-10-16T13:35:00Z","v":7454,"vw":52.803393},{"c":52.99,"h":53.025,"l":52.99,"n":12,"o":53.025,"t":"2026-10-16T13:40:00Z","v":2045,"vw":53.020139},{"c":52.775,"h":52.775,"l":52.775,"n":2,"o":52.775,"t":"2026-10-16T13:45:00Z","v":237,"vw":52.775},{"c":52.77,"h":52.83,"l":52.77,"n":29,"o":52.83,"t":"2026-10-16T13:50:00Z","v":4633,"vw":52.774777},{"c":52.4101,"h":52.545,"l":52.41,"n":16,"o":52.42,"t":"2026-10-16T13:55:00Z","v":1004,"vw":52.443317},{"c":52.375,"h":52.375,"l":52.2684,"n":4,"o":52.2684,"t":"2026-10-16T14:00:00Z","v":865,"vw":52.311848},{"c":52.3548,"h":52.3548,"l":52.28,"n":6,"o":52.3,"t":"2026-10-16T14:05:00Z","v":432,"vw":52.3224},{"c":52.37,"h":52.48,"l":52.37,"n":18,"o":52.375,"t":"2026-10-16T14:10:00Z","v":3148,"vw":52.434652},{"c":52.7,"h":52.75,"l":52.47,"n":26,"o":52.47,"t":"2026-10-16T14:15:00Z","v":3932,"vw":52.54054},{"c":52.66,"h":52.68,"l":52.4926,"n":7,"o":52.4926,"t":"2026-10-16T14:20:00Z","v":1052,"vw":52.648642},{"c":52.68,"h":52.68,"l":52.36,"n":5,"o":52.37,"t":"2026-10-16T14:25:00Z","v":1282,"vw":52.601666},{"c":52.64,"h":52.7,"l":52.445,"n":20,"o":52.52,"t":"2026-10-16T14:30:00Z","v":4501,"vw":52.585611},{"c":52.49,"h":52.6972,"l":52.47,"n":12,"o":52.6972,"t":"2026-10-16T14:35:00Z","v":651,"vw":52.571023},{"c":52.35,"h":52.65,"l":52.35,"n":18,"o":52.65,"t":"2026-10-16T14:45:00Z","v":1471,"vw":52.58},{"c":52.416,"h":52.52,"l":52.416,"n":24,"o":52.52,"t":"2026-10-16T14:50:00Z","v":3138,"vw":52.45269},{"c":52.43,"h":52.44,"l":52.39,"n":9,"o":52.44,"t":"2026-10-16T14:55:00Z","v":2330,"vw":52.425217},{"c":52.43,"h":52.43,"l":52.43,"n":18,"o":52.43,"t":"2026-10-16T15:00:00Z","v":546,"vw":52.43},{"c":52.35,"h":52.465,"l":52.26,"n":37,"o":52.3001,"t":"2026-10-16T15:05:00Z","v":3580,"vw":52.36788},{"c":52.43,"h":52.645,"l":52.365,"n":33,"o":52.4,"t":"2026-10-16T15:10:00Z","v":1973,"vw":52.49719},{"c":52.6,"h":52.61,"l":52.4,"n":10,"o":52.6,"t":"2026-10-16T15:20:00Z","v":1471,"vw":52.540714},{"c":52.56,"h":52.59,"l":52.55,"n":12,"o":52.55,"t":"2026-10-16T15:25:00Z","v":1381,"vw":52.564167},{"c":52.23,"h":52.4,"l":52.23,"n":10,"o":52.39,"t":"2026-10-16T15:35:00Z","v":2929,"vw":52.384483},{"c":52.21,"h":52.33,"l":52.21,"n":16,"o":52.33,"t":"2026-10-16T15:40:00Z","v":580,"vw":52.3},{"c":52.2,"h":52.4,"l":52.2,"n":7,"o":52.29,"t":"2026-10-16T15:45:00Z","v":1171,"vw":52.370357},{"c":52.4,"h":52.4,"l":52.19,"n":15,"o":52.3681,"t":"2026-10-16T15:50:00Z","v":1710,"vw":52.364524},{"c":52.35,"h":52.35,"l":52.21,"n":21,"o":52.21,"t":"2026-10-16T15:55:00Z","v":1389,"vw":52.314546},{"c":52.23,"h":52.275,"l":52.15,"n":34,"o":52.22,"t":"2026-10-16T16:00:00Z","v":2379,"vw":52.245978},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-16T16:05:00Z","v":100,"vw":52.07},{"c":52.35,"h":52.36,"l":52.07,"n":9,"o":52.23,"t":"2026-10-16T16:10:00Z","v":1152,"vw":52.316995},{"c":52.245,"h":52.36,"l":52.08,"n":15,"o":52.215,"t":"2026-10-16T16:15:00Z","v":2633,"vw":52.321897},{"c":52.36,"h":52.36,"l":52.17,"n":6,"o":52.17,"t":"2026-10-16T16:20:00Z","v":1300,"vw":52.335013},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-10-16T16:25:00Z","v":120,"vw":52.15},{"c":52.36,"h":52.36,"l":52.17,"n":3,"o":52.17,"t":"2026-10-16T16:30:00Z","v":1001,"vw":52.341},{"c":52.21,"h":52.21,"l":52.14,"n":4,"o":52.14,"t":"2026-10-16T16:35:00Z","v":397,"vw":52.192323},{"c":52.06,"h":52.36,"l":52.06,"n":8,"o":52.07,"t":"2026-10-16T16:40:00Z","v":2053,"vw":52.33},{"c":52.18,"h":52.21,"l":52.02,"n":11,"o":52.21,"t":"2026-10-16T16:45:00Z","v":768,"vw":52.160769},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-16T16:50:00Z","v":100,"vw":52.01},{"c":52.02,"h":52.36,"l":52.02,"n":7,"o":52.2028,"t":"2026-10-16T16:55:00Z","v":2103,"vw":52.324552},{"c":52.18,"h":52.36,"l":52.04,"n":6,"o":52.19,"t":"2026-10-16T17:00:00Z","v":1308,"vw":52.294598},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-16T17:05:00Z","v":127,"vw":52.01},{"c":52.03,"h":52.36,"l":52.03,"n":57,"o":52.36,"t":"2026-10-16T17:10:00Z","v":25510,"vw":52.166456},{"c":52.0999,"h":52.1,"l":52.01,"n":7,"o":52.01,"t":"2026-10-16T17:15:00Z","v":1336,"vw":52.093168},{"c":52.1,"h":52.1,"l":52.01,"n":13,"o":52.05,"t":"2026-10-16T17:20:00Z","v":1284,"vw":52.078182},{"c":52.065,"h":52.1,"l":52.065,"n":41,"o":52.1,"t":"2026-10-16T17:25:00Z","v":4082,"vw":52.09824},{"c":52.1,"h":52.1,"l":52.0591,"n":3,"o":52.0591,"t":"2026-10-16T17:30:00Z","v":1290,"vw":52.087635},{"c":52.1,"h":52.1,"l":52.1,"n":12,"o":52.1,"t":"2026-10-16T17:35:00Z","v":911,"vw":52.1},{"c":52.1,"h":52.1,"l":52.1,"n":5,"o":52.1,"t":"2026-10-16T17:40:00Z","v":901,"vw":52.1},{"c":52.1,"h":52.1,"l":52.1,"n":15,"o":52.1,"t":"2026-10-16T17:45:00Z","v":1833,"vw":52.1},{"c":52.05,"h":52.05,"l":52.05,"n":8,"o":52.05,"t":"2026-10-16T17:50:00Z","v":107,"vw":52.05},{"c":52.07,"h":52.09,"l":52.07,"n":9,"o":52.08,"t":"2026-10-16T17:55:00Z","v":1592,"vw":52.084},{"c":51.985,"h":52.08,"l":51.91,"n":27,"o":52,"t":"2026-10-16T18:00:00Z","v":1376,"vw":52.011538},{"c":52.01,"h":52.05,"l":51.87,"n":20,"o":51.87,"t":"2026-10-16T18:05:00Z","v":1795,"vw":51.992853},{"c":52.09,"h":52.09,"l":52.02,"n":11,"o":52.02,"t":"2026-10-16T18:10:00Z","v":1274,"vw":52.055},{"c":52.08,"h":52.09,"l":52.08,"n":8,"o":52.09,"t":"2026-10-16T18:15:00Z","v":1025,"vw":52.083333},{"c":51.94,"h":52.06,"l":51.94,"n":9,"o":52.06,"t":"2026-10-16T18:20:00Z","v":1350,"vw":52.03375},{"c":52.02,"h":52.06,"l":51.99,"n":19,"o":52.05,"t":"2026-10-16T18:25:00Z","v":2646,"vw":52.032887},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-16T18:30:00Z","v":401,"vw":52.01},{"c":52.09,"h":52.1,"l":52.01,"n":12,"o":52.1,"t":"2026-10-16T18:35:00Z","v":2058,"vw":52.087308},{"c":52,"h":52,"l":51.94,"n":3,"o":51.94,"t":"2026-10-16T18:40:00Z","v":850,"vw":51.992941},{"c":52.1,"h":52.1,"l":51.89,"n":3,"o":51.89,"t":"2026-10-16T18:45:00Z","v":1100,"vw":52.064545},{"c":52.05,"h":52.05,"l":51.9,"n":5,"o":51.9,"t":"2026-10-16T18:50:00Z","v":1652,"vw":52.040625},{"c":52.04,"h":52.04,"l":51.87,"n":13,"o":51.87,"t":"2026-10-16T18:55:00Z","v":1600,"vw":51.990625},{"c":52.1,"h":52.1,"l":51.8801,"n":11,"o":52.04,"t":"2026-10-16T19:00:00Z","v":2233,"vw":51.945088},{"c":52.1,"h":52.1,"l":51.87,"n":9,"o":52.1,"t":"2026-10-16T19:10:00Z","v":1944,"vw":52.087895},{"c":51.95,"h":52.1,"l":51.95,"n":12,"o":52.1,"t":"2026-10-16T19:15:00Z","v":1497,"vw":52.087858},{"c":52.1,"h":52.1,"l":51.95,"n":10,"o":52.1,"t":"2026-10-16T19:20:00Z","v":3531,"vw":52.028182},{"c":52.025,"h":52.1,"l":51.95,"n":6,"o":51.95,"t":"2026-10-16T19:25:00Z","v":1112,"vw":52.079545},{"c":51.96,"h":52.1,"l":51.9515,"n":8,"o":51.96,"t":"2026-10-16T19:30:00Z","v":1508,"vw":52.049679},{"c":52,"h":52,"l":51.96,"n":7,"o":51.96,"t":"2026-10-16T19:35:00Z","v":414,"vw":51.973333},{"c":51.95,"h":52.025,"l":51.95,"n":21,"o":51.986,"t":"2026-10-16T19:40:00Z","v":2524,"vw":51.998652},{"c":51.86,"h":51.98,"l":51.86,"n":19,"o":51.87,"t":"2026-10-16T19:45:00Z","v":1155,"vw":51.901555},{"c":51.89,"h":51.89,"l":51.87,"n":11,"o":51.87,"t":"2026-10-16T19:50:00Z","v":310,"vw":51.876667},{"c":51.925,"h":52.09,"l":51.85,"n":131,"o":51.85,"t":"2026-10-16T19:55:00Z","v":22265,"vw":52.047694},{"c":51.87,"h":51.87,"l":51.87,"n":6,"o":51.87,"t":"2026-10-16T20:00:00Z","v":1011,"vw":51.87},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-19T11:20:00Z","v":100,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-19T11:25:00Z","v":200,"vw":52.8},{"c":52.69,"h":52.69,"l":52.69,"n":4,"o":52.69,"t":"2026-10-19T11:40:00Z","v":211,"vw":52.69},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-19T12:05:00Z","v":900,"vw":51.91},{"c":52.48,"h":53.21,"l":52.36,"n":89,"o":52.36,"t":"2026-10-19T13:30:00Z","v":12232,"vw":52.939125},{"c":52.44,"h":52.78,"l":52.44,"n":13,"o":52.665,"t":"2026-10-19T13:35:00Z","v":1008,"vw":52.595192},{"c":52.47,"h":52.78,"l":52.47,"n":15,"o":52.695,"t":"2026-10-19T13:40:00Z","v":460,"vw":52.66},{"c":52.63,"h":52.63,"l":52.63,"n":4,"o":52.63,"t":"2026-10-19T13:45:00Z","v":179,"vw":52.63},{"c":52.865,"h":52.875,"l":52.77,"n":12,"o":52.77,"t":"2026-10-19T13:50:00Z","v":964,"vw":52.813571},{"c":52.845,"h":52.9,"l":52.845,"n":4,"o":52.895,"t":"2026-10-19T13:55:00Z","v":402,"vw":52.885},{"c":52.75,"h":52.75,"l":52.75,"n":8,"o":52.75,"t":"2026-10-19T14:00:00Z","v":1913,"vw":52.75},{"c":52.37,"h":52.38,"l":52.37,"n":18,"o":52.38,"t":"2026-10-19T14:05:00Z","v":2756,"vw":52.372211},{"c":52.295,"h":52.295,"l":52.295,"n":1,"o":52.295,"t":"2026-10-19T14:10:00Z","v":300,"vw":52.295},{"c":52.29,"h":52.29,"l":52.29,"n":5,"o":52.29,"t":"2026-10-19T14:25:00Z","v":243,"vw":52.29},{"c":52.36,"h":52.36,"l":52.36,"n":2,"o":52.36,"t":"2026-10-19T14:30:00Z","v":200,"vw":52.36},{"c":52.305,"h":52.305,"l":52.305,"n":1,"o":52.305,"t":"2026-10-19T14:45:00Z","v":100,"vw":52.305},{"c":52.2,"h":52.3195,"l":52.2,"n":36,"o":52.3195,"t":"2026-10-19T14:55:00Z","v":10275,"vw":52.205916},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-10-19T15:00:00Z","v":103,"vw":52.25},{"c":52.23,"h":52.23,"l":52.23,"n":2,"o":52.23,"t":"2026-10-19T15:05:00Z","v":296,"vw":52.23},{"c":52.315,"h":52.315,"l":52.295,"n":7,"o":52.295,"t":"2026-10-19T15:10:00Z","v":337,"vw":52.301897},{"c":52.2794,"h":52.2794,"l":52.2794,"n":2,"o":52.2794,"t":"2026-10-19T15:15:00Z","v":307,"vw":52.2794},{"c":52.28,"h":52.3602,"l":52.17,"n":13,"o":52.305,"t":"2026-10-19T15:20:00Z","v":2623,"vw":52.315047},{"c":52.19,"h":52.19,"l":52.19,"n":4,"o":52.19,"t":"2026-10-19T15:25:00Z","v":198,"vw":52.19},{"c":52.2462,"h":52.2462,"l":52.2462,"n":4,"o":52.2462,"t":"2026-10-19T15:30:00Z","v":1033,"vw":52.2462},{"c":52.15,"h":52.15,"l":52.15,"n":3,"o":52.15,"t":"2026-10-19T15:35:00Z","v":105,"vw":52.15},{"c":52.2799,"h":52.28,"l":52.2799,"n":12,"o":52.28,"t":"2026-10-19T15:40:00Z","v":451,"vw":52.27994},{"c":52.4138,"h":52.4138,"l":52.4138,"n":3,"o":52.4138,"t":"2026-10-19T15:45:00Z","v":287,"vw":52.4138},{"c":52.35,"h":52.35,"l":52.35,"n":3,"o":52.35,"t":"2026-10-19T15:50:00Z","v":105,"vw":52.35},{"c":52.13,"h":52.13,"l":52.13,"n":4,"o":52.13,"t":"2026-10-19T15:55:00Z","v":193,"vw":52.13},{"c":51.9604,"h":51.9604,"l":51.9604,"n":1,"o":51.9604,"t":"2026-10-19T16:20:00Z","v":220,"vw":51.9604},{"c":51.95,"h":51.95,"l":51.8969,"n":3,"o":51.8969,"t":"2026-10-19T16:25:00Z","v":2361,"vw":51.9275},{"c":51.5807,"h":51.8,"l":51.5,"n":58,"o":51.8,"t":"2026-10-19T16:30:00Z","v":5933,"vw":51.725723},{"c":51.775,"h":51.775,"l":51.775,"n":2,"o":51.775,"t":"2026-10-19T16:40:00Z","v":501,"vw":51.775},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-19T16:45:00Z","v":354,"vw":51.93},{"c":51.8,"h":51.92,"l":51.8,"n":3,"o":51.92,"t":"2026-10-19T16:50:00Z","v":600,"vw":51.820833},{"c":51.67,"h":51.8238,"l":51.67,"n":4,"o":51.8238,"t":"2026-10-19T16:55:00Z","v":254,"vw":51.749115},{"c":51.6301,"h":51.67,"l":51.6301,"n":2,"o":51.67,"t":"2026-10-19T17:00:00Z","v":440,"vw":51.648236},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-19T17:05:00Z","v":400,"vw":51.91},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-19T17:10:00Z","v":114,"vw":51.63},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-19T17:15:00Z","v":151,"vw":51.74},{"c":51.735,"h":51.76,"l":51.58,"n":14,"o":51.725,"t":"2026-10-19T17:20:00Z","v":1057,"vw":51.7129},{"c":51.6128,"h":51.6128,"l":51.6128,"n":1,"o":51.6128,"t":"2026-10-19T17:40:00Z","v":1000,"vw":51.6128},{"c":51.67,"h":51.67,"l":51.67,"n":5,"o":51.67,"t":"2026-10-19T17:45:00Z","v":292,"vw":51.67},{"c":51.565,"h":51.565,"l":51.565,"n":6,"o":51.565,"t":"2026-10-19T18:00:00Z","v":138,"vw":51.565},{"c":51.5925,"h":51.5925,"l":51.57,"n":8,"o":51.57,"t":"2026-10-19T18:10:00Z","v":373,"vw":51.585723},{"c":51.45,"h":51.5,"l":51.45,"n":5,"o":51.5,"t":"2026-10-19T18:15:00Z","v":880,"vw":51.467301},{"c":51.3693,"h":51.37,"l":51.3693,"n":3,"o":51.37,"t":"2026-10-19T18:20:00Z","v":296,"vw":51.36965},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-10-19T18:25:00Z","v":108,"vw":51.5},{"c":51.4024,"h":51.6,"l":51.34,"n":30,"o":51.6,"t":"2026-10-19T18:30:00Z","v":1649,"vw":51.459517},{"c":51.49,"h":51.49,"l":51.4423,"n":5,"o":51.4423,"t":"2026-10-19T18:35:00Z","v":447,"vw":51.478222},{"c":51.46,"h":51.46,"l":51.43,"n":18,"o":51.45,"t":"2026-10-19T18:40:00Z","v":1225,"vw":51.446875},{"c":51.585,"h":51.585,"l":51.48,"n":4,"o":51.48,"t":"2026-10-19T18:45:00Z","v":300,"vw":51.5325},{"c":51.585,"h":51.585,"l":51.48,"n":7,"o":51.51,"t":"2026-10-19T18:55:00Z","v":1241,"vw":51.494764},{"c":51.575,"h":51.651,"l":51.575,"n":12,"o":51.651,"t":"2026-10-19T19:05:00Z","v":1224,"vw":51.5964},{"c":51.5,"h":51.5384,"l":51.5,"n":4,"o":51.5384,"t":"2026-10-19T19:20:00Z","v":1884,"vw":51.522783},{"c":51.5901,"h":51.5901,"l":51.53,"n":8,"o":51.5517,"t":"2026-10-19T19:25:00Z","v":1207,"vw":51.559468},{"c":51.68,"h":51.68,"l":51.68,"n":10,"o":51.68,"t":"2026-10-19T19:30:00Z","v":510,"vw":51.68},{"c":51.6,"h":51.645,"l":51.6,"n":12,"o":51.645,"t":"2026-10-19T19:35:00Z","v":1528,"vw":51.610334},{"c":51.66,"h":51.66,"l":51.66,"n":13,"o":51.66,"t":"2026-10-19T19:40:00Z","v":387,"vw":51.66},{"c":51.64,"h":51.65,"l":51.64,"n":6,"o":51.65,"t":"2026-10-19T19:45:00Z","v":563,"vw":51.648},{"c":51.625,"h":51.64,"l":51.625,"n":8,"o":51.64,"t":"2026-10-19T19:50:00Z","v":649,"vw":51.6375},{"c":51.61,"h":51.6601,"l":51.61,"n":37,"o":51.64,"t":"2026-10-19T19:55:00Z","v":3517,"vw":51.626497},{"c":51.77,"h":51.77,"l":51.77,"n":7,"o":51.77,"t":"2026-10-19T20:00:00Z","v":459,"vw":51.77},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-19T20:05:00Z","v":161,"vw":51.52},{"c":51.525,"h":51.525,"l":51.36,"n":20,"o":51.36,"t":"2026-10-20T13:30:00Z","v":2036,"vw":51.375671},{"c":51.77,"h":51.77,"l":51.57,"n":17,"o":51.57,"t":"2026-10-20T13:35:00Z","v":728,"vw":51.611776},{"c":51.605,"h":51.605,"l":51.38,"n":146,"o":51.4675,"t":"2026-10-20T13:40:00Z","v":7500,"vw":51.47516},{"c":51.6,"h":51.6,"l":51.6,"n":4,"o":51.6,"t":"2026-10-20T13:45:00Z","v":113,"vw":51.6},{"c":51.57,"h":51.6398,"l":51.565,"n":19,"o":51.6398,"t":"2026-10-20T13:50:00Z","v":2800,"vw":51.574718},{"c":51.61,"h":51.61,"l":51.61,"n":11,"o":51.61,"t":"2026-10-20T13:55:00Z","v":439,"vw":51.61},{"c":51.61,"h":51.61,"l":51.61,"n":8,"o":51.61,"t":"2026-10-20T14:00:00Z","v":357,"vw":51.61},{"c":51.8,"h":51.8,"l":51.8,"n":5,"o":51.8,"t":"2026-10-20T14:05:00Z","v":639,"vw":51.8},{"c":51.69,"h":51.955,"l":51.67,"n":10,"o":51.955,"t":"2026-10-20T14:10:00Z","v":2073,"vw":51.907363},{"c":51.75,"h":51.75,"l":51.75,"n":4,"o":51.75,"t":"2026-10-20T14:15:00Z","v":301,"vw":51.75},{"c":51.83,"h":51.83,"l":51.83,"n":5,"o":51.83,"t":"2026-10-20T14:20:00Z","v":152,"vw":51.83},{"c":51.91,"h":51.91,"l":51.665,"n":15,"o":51.69,"t":"2026-10-20T14:25:00Z","v":1089,"vw":51.763404},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-10-20T14:30:00Z","v":563,"vw":51.9},{"c":51.66,"h":51.84,"l":51.66,"n":12,"o":51.79,"t":"2026-10-20T14:35:00Z","v":560,"vw":51.760051},{"c":51.705,"h":51.75,"l":51.705,"n":10,"o":51.75,"t":"2026-10-20T14:40:00Z","v":527,"vw":51.740928},{"c":51.55,"h":51.55,"l":51.55,"n":7,"o":51.55,"t":"2026-10-20T14:45:00Z","v":200,"vw":51.55},{"c":51.62,"h":51.62,"l":51.5,"n":16,"o":51.56,"t":"2026-10-20T14:50:00Z","v":938,"vw":51.564254},{"c":51.6302,"h":51.6302,"l":51.47,"n":8,"o":51.47,"t":"2026-10-20T14:55:00Z","v":1180,"vw":51.609304},{"c":51.575,"h":51.575,"l":51.39,"n":3,"o":51.39,"t":"2026-10-20T15:00:00Z","v":301,"vw":51.513333},{"c":51.505,"h":51.505,"l":51.505,"n":5,"o":51.505,"t":"2026-10-20T15:05:00Z","v":396,"vw":51.505},{"c":51.34,"h":51.465,"l":51.34,"n":16,"o":51.465,"t":"2026-10-20T15:15:00Z","v":921,"vw":51.43375},{"c":51.31,"h":51.31,"l":51.31,"n":7,"o":51.31,"t":"2026-10-20T15:25:00Z","v":141,"vw":51.31},{"c":51.2701,"h":51.3017,"l":51.2701,"n":6,"o":51.3017,"t":"2026-10-20T15:35:00Z","v":2128,"vw":51.285386},{"c":51.355,"h":51.355,"l":51.34,"n":9,"o":51.34,"t":"2026-10-20T15:40:00Z","v":608,"vw":51.3425},{"c":51.365,"h":51.365,"l":51.365,"n":1,"o":51.365,"t":"2026-10-20T15:50:00Z","v":100,"vw":51.365},{"c":51.4,"h":51.4,"l":51.37,"n":42,"o":51.38,"t":"2026-10-20T15:55:00Z","v":3477,"vw":51.389359},{"c":51.36,"h":51.43,"l":51.36,"n":22,"o":51.4,"t":"2026-10-20T16:00:00Z","v":2070,"vw":51.389835},{"c":51.415,"h":51.415,"l":51.4,"n":12,"o":51.4,"t":"2026-10-20T16:05:00Z","v":927,"vw":51.412685},{"c":51.36,"h":51.38,"l":51.29,"n":49,"o":51.38,"t":"2026-10-20T16:15:00Z","v":6996,"vw":51.367661},{"c":51.42,"h":51.45,"l":51.42,"n":2,"o":51.45,"t":"2026-10-20T16:25:00Z","v":1895,"vw":51.448338},{"c":51.43,"h":51.45,"l":51.425,"n":10,"o":51.425,"t":"2026-10-20T16:30:00Z","v":1031,"vw":51.444674},{"c":51.44,"h":51.46,"l":51.44,"n":7,"o":51.45,"t":"2026-10-20T16:35:00Z","v":2669,"vw":51.443921},{"c":51.245,"h":51.42,"l":51.245,"n":14,"o":51.42,"t":"2026-10-20T16:50:00Z","v":4992,"vw":51.404413},{"c":51.335,"h":51.335,"l":51.335,"n":5,"o":51.335,"t":"2026-10-20T16:55:00Z","v":126,"vw":51.335},{"c":51.43,"h":51.435,"l":51.43,"n":3,"o":51.435,"t":"2026-10-20T17:05:00Z","v":318,"vw":51.431845},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-20T17:10:00Z","v":172,"vw":51.42},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-20T17:15:00Z","v":111,"vw":51.46},{"c":51.5,"h":51.7499,"l":51.455,"n":31,"o":51.49,"t":"2026-10-20T17:25:00Z","v":13040,"vw":51.486336},{"c":51.55,"h":51.55,"l":51.49,"n":15,"o":51.49,"t":"2026-10-20T17:30:00Z","v":6651,"vw":51.528104},{"c":51.61,"h":51.64,"l":51.52,"n":75,"o":51.52,"t":"2026-10-20T17:35:00Z","v":18893,"vw":51.581872},{"c":51.58,"h":51.685,"l":51.56,"n":37,"o":51.56,"t":"2026-10-20T17:40:00Z","v":7845,"vw":51.588965},{"c":51.65,"h":51.78,"l":51.56,"n":35,"o":51.78,"t":"2026-10-20T17:45:00Z","v":13318,"vw":51.6277},{"c":51.62,"h":51.64,"l":51.58,"n":89,"o":51.62,"t":"2026-10-20T17:50:00Z","v":13575,"vw":51.618182},{"c":51.5976,"h":51.5976,"l":51.5976,"n":2,"o":51.5976,"t":"2026-10-20T17:55:00Z","v":194,"vw":51.5976},{"c":51.64,"h":51.66,"l":51.56,"n":30,"o":51.56,"t":"2026-10-20T18:00:00Z","v":1735,"vw":51.611382},{"c":51.88,"h":51.88,"l":51.65,"n":7,"o":51.65,"t":"2026-10-20T18:05:00Z","v":815,"vw":51.766607},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-10-20T18:10:00Z","v":127,"vw":51.66},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-10-20T18:15:00Z","v":200,"vw":51.745},{"c":51.59,"h":51.59,"l":51.59,"n":2,"o":51.59,"t":"2026-10-20T18:20:00Z","v":147,"vw":51.59},{"c":51.705,"h":51.705,"l":51.705,"n":4,"o":51.705,"t":"2026-10-20T18:35:00Z","v":113,"vw":51.705},{"c":51.53,"h":51.53,"l":51.53,"n":2,"o":51.53,"t":"2026-10-20T18:50:00Z","v":104,"vw":51.53},{"c":51.56,"h":51.61,"l":51.52,"n":40,"o":51.52,"t":"2026-10-20T18:55:00Z","v":12843,"vw":51.56752},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-20T19:05:00Z","v":100,"vw":51.49},{"c":51.595,"h":51.595,"l":51.45,"n":9,"o":51.45,"t":"2026-10-20T19:15:00Z","v":231,"vw":51.5225},{"c":51.44,"h":51.522,"l":51.44,"n":14,"o":51.522,"t":"2026-10-20T19:20:00Z","v":738,"vw":51.467183},{"c":51.47,"h":51.52,"l":51.45,"n":18,"o":51.45,"t":"2026-10-20T19:25:00Z","v":789,"vw":51.484387},{"c":51.54,"h":51.57,"l":51.46,"n":63,"o":51.49,"t":"2026-10-20T19:30:00Z","v":13231,"vw":51.523192},{"c":51.4901,"h":51.59,"l":51.44,"n":35,"o":51.555,"t":"2026-10-20T19:35:00Z","v":14890,"vw":51.465515},{"c":51.55,"h":51.62,"l":51.52,"n":77,"o":51.59,"t":"2026-10-20T19:40:00Z","v":28958,"vw":51.568563},{"c":51.58,"h":51.62,"l":51.54,"n":68,"o":51.54,"t":"2026-10-20T19:45:00Z","v":9259,"vw":51.582792},{"c":51.52,"h":51.58,"l":51.52,"n":35,"o":51.53,"t":"2026-10-20T19:50:00Z","v":7261,"vw":51.550852},{"c":51.51,"h":51.52,"l":51.5,"n":28,"o":51.52,"t":"2026-10-20T19:55:00Z","v":1095,"vw":51.508825},{"c":51.4,"h":51.4,"l":51.4,"n":8,"o":51.4,"t":"2026-10-20T20:00:00Z","v":723,"vw":51.4},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-21T13:25:00Z","v":104,"vw":51.49},{"c":51.96,"h":51.96,"l":51.55,"n":28,"o":51.55,"t":"2026-10-21T13:30:00Z","v":3856,"vw":51.714771},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-21T13:35:00Z","v":199,"vw":51.8},{"c":51.9101,"h":51.9101,"l":51.79,"n":54,"o":51.79,"t":"2026-10-21T13:45:00Z","v":7212,"vw":51.804966},{"c":52.03,"h":52.16,"l":51.93,"n":54,"o":51.99,"t":"2026-10-21T13:55:00Z","v":25063,"vw":51.981973},{"c":51.98,"h":52.07,"l":51.93,"n":81,"o":51.95,"t":"2026-10-21T14:00:00Z","v":20060,"vw":51.991519},{"c":52.14,"h":52.15,"l":51.98,"n":71,"o":52.01,"t":"2026-10-21T14:05:00Z","v":23472,"vw":52.071459},{"c":52.09,"h":52.16,"l":52.09,"n":29,"o":52.12,"t":"2026-10-21T14:10:00Z","v":2963,"vw":52.133912},{"c":52.12,"h":52.225,"l":52.03,"n":23,"o":52.225,"t":"2026-10-21T14:15:00Z","v":1124,"vw":52.111372},{"c":52.02,"h":52.02,"l":52.02,"n":3,"o":52.02,"t":"2026-10-21T14:25:00Z","v":385,"vw":52.02},{"c":52.285,"h":52.285,"l":52.285,"n":4,"o":52.285,"t":"2026-10-21T14:30:00Z","v":183,"vw":52.285},{"c":52.26,"h":52.26,"l":52.26,"n":6,"o":52.26,"t":"2026-10-21T14:35:00Z","v":276,"vw":52.26},{"c":51.99,"h":52.3104,"l":51.99,"n":9,"o":52.3104,"t":"2026-10-21T14:45:00Z","v":1232,"vw":52.253964},{"c":52.19,"h":52.195,"l":52,"n":5,"o":52.02,"t":"2026-10-21T14:50:00Z","v":517,"vw":52.119},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-10-21T14:55:00Z","v":100,"vw":52.19},{"c":52.09,"h":52.1351,"l":51.96,"n":9,"o":52.1351,"t":"2026-10-21T15:00:00Z","v":1849,"vw":52.090056},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-21T15:10:00Z","v":132,"vw":52.01},{"c":51.98,"h":51.98,"l":51.98,"n":3,"o":51.98,"t":"2026-10-21T15:25:00Z","v":450,"vw":51.98},{"c":52.25,"h":52.25,"l":52.0666,"n":6,"o":52.0666,"t":"2026-10-21T15:35:00Z","v":1282,"vw":52.204689},{"c":52.0201,"h":52.03,"l":52,"n":9,"o":52,"t":"2026-10-21T15:50:00Z","v":700,"vw":52.01002},{"c":52.125,"h":52.125,"l":52.02,"n":31,"o":52.02,"t":"2026-10-21T15:55:00Z","v":7359,"vw":52.059943},{"c":52.08,"h":52.08,"l":52.04,"n":41,"o":52.08,"t":"2026-10-21T16:00:00Z","v":8922,"vw":52.058314},{"c":52.04,"h":52.08,"l":52.04,"n":14,"o":52.05,"t":"2026-10-21T16:05:00Z","v":6921,"vw":52.067505},{"c":52.115,"h":52.115,"l":52.115,"n":3,"o":52.115,"t":"2026-10-21T16:10:00Z","v":404,"vw":52.115},{"c":52.0752,"h":52.0752,"l":52,"n":4,"o":52,"t":"2026-10-21T16:15:00Z","v":411,"vw":52.018941},{"c":52.01,"h":52.075,"l":52,"n":32,"o":52.01,"t":"2026-10-21T16:30:00Z","v":9834,"vw":52.027474},{"c":52.07,"h":52.07,"l":52.05,"n":23,"o":52.05,"t":"2026-10-21T16:35:00Z","v":3846,"vw":52.052778},{"c":52,"h":52.07,"l":51.97,"n":15,"o":52.07,"t":"2026-10-21T16:40:00Z","v":734,"vw":52.021734},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-21T16:50:00Z","v":120,"vw":51.94},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-21T16:55:00Z","v":300,"vw":51.95},{"c":51.97,"h":51.98,"l":51.97,"n":13,"o":51.98,"t":"2026-10-21T17:00:00Z","v":953,"vw":51.975398},{"c":51.98,"h":51.98,"l":51.98,"n":8,"o":51.98,"t":"2026-10-21T17:05:00Z","v":438,"vw":51.98},{"c":51.98,"h":51.98,"l":51.89,"n":9,"o":51.98,"t":"2026-10-21T17:10:00Z","v":1530,"vw":51.951612},{"c":51.89,"h":51.98,"l":51.89,"n":6,"o":51.98,"t":"2026-10-21T17:15:00Z","v":1301,"vw":51.905824},{"c":51.84,"h":51.97,"l":51.84,"n":26,"o":51.91,"t":"2026-10-21T17:20:00Z","v":2101,"vw":51.939422},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-21T17:25:00Z","v":279,"vw":51.97},{"c":51.97,"h":51.97,"l":51.97,"n":20,"o":51.97,"t":"2026-10-21T17:30:00Z","v":868,"vw":51.97},{"c":52.06,"h":52.06,"l":51.98,"n":19,"o":51.98,"t":"2026-10-21T17:35:00Z","v":1240,"vw":52.01897},{"c":52.05,"h":52.08,"l":51.97,"n":21,"o":52.08,"t":"2026-10-21T17:40:00Z","v":1545,"vw":52.046491},{"c":52.03,"h":52.04,"l":51.88,"n":23,"o":52.04,"t":"2026-10-21T17:45:00Z","v":1508,"vw":52.009091},{"c":52.05,"h":52.05,"l":51.91,"n":77,"o":52.03,"t":"2026-10-21T17:50:00Z","v":4396,"vw":51.995343},{"c":51.935,"h":52.05,"l":51.935,"n":33,"o":52,"t":"2026-10-21T17:55:00Z","v":2144,"vw":51.99935},{"c":52.13,"h":52.145,"l":52,"n":57,"o":52.05,"t":"2026-10-21T18:00:00Z","v":7543,"vw":52.093047},{"c":52.12,"h":52.145,"l":52.01,"n":34,"o":52.13,"t":"2026-10-21T18:05:00Z","v":4150,"vw":52.068638},{"c":52.085,"h":52.1699,"l":52,"n":33,"o":52.115,"t":"2026-10-21T18:10:00Z","v":3404,"vw":52.057705},{"c":51.94,"h":52.085,"l":51.92,"n":22,"o":52.085,"t":"2026-10-21T18:15:00Z","v":1906,"vw":52.000206},{"c":52,"h":52.01,"l":51.92,"n":18,"o":51.99,"t":"2026-10-21T18:25:00Z","v":1386,"vw":51.966181},{"c":52.06,"h":52.07,"l":51.965,"n":34,"o":51.965,"t":"2026-10-21T18:30:00Z","v":3665,"vw":52.005304},{"c":52.145,"h":52.145,"l":52.02,"n":30,"o":52.03,"t":"2026-10-21T18:35:00Z","v":2841,"vw":52.086147},{"c":52,"h":52.15,"l":52,"n":23,"o":52.15,"t":"2026-10-21T18:40:00Z","v":3346,"vw":52.108226},{"c":52.08,"h":52.09,"l":51.98,"n":8,"o":51.98,"t":"2026-10-21T18:45:00Z","v":796,"vw":52.036465},{"c":52.01,"h":52.1,"l":52.01,"n":34,"o":52.09,"t":"2026-10-21T18:50:00Z","v":2315,"vw":52.069167},{"c":52.04,"h":52.05,"l":51.95,"n":42,"o":52.05,"t":"2026-10-21T18:55:00Z","v":2853,"vw":52.009724},{"c":51.89,"h":51.98,"l":51.8857,"n":32,"o":51.98,"t":"2026-10-21T19:00:00Z","v":1483,"vw":51.931834},{"c":51.98,"h":52.12,"l":51.94,"n":81,"o":51.94,"t":"2026-10-21T19:05:00Z","v":9049,"vw":52.006577},{"c":51.92,"h":51.97,"l":51.92,"n":17,"o":51.97,"t":"2026-10-21T19:10:00Z","v":991,"vw":51.95},{"c":52.06,"h":52.06,"l":51.9014,"n":18,"o":51.99,"t":"2026-10-21T19:15:00Z","v":1356,"vw":51.995383},{"c":51.98,"h":52.1,"l":51.98,"n":61,"o":51.99,"t":"2026-10-21T19:20:00Z","v":3145,"vw":52.057889},{"c":52.12,"h":52.12,"l":51.995,"n":18,"o":51.995,"t":"2026-10-21T19:25:00Z","v":1727,"vw":52.073523},{"c":52.12,"h":52.13,"l":51.99,"n":37,"o":52.13,"t":"2026-10-21T19:30:00Z","v":2974,"vw":52.113701},{"c":52.055,"h":52.13,"l":51.98,"n":50,"o":52.13,"t":"2026-10-21T19:35:00Z","v":6100,"vw":52.048663},{"c":52.09,"h":52.13,"l":52.03,"n":53,"o":52.12,"t":"2026-10-21T19:40:00Z","v":4288,"vw":52.108691},{"c":52.14,"h":52.18,"l":52.08,"n":57,"o":52.12,"t":"2026-10-21T19:45:00Z","v":6339,"vw":52.142987},{"c":52.19,"h":52.2,"l":52.08,"n":98,"o":52.16,"t":"2026-10-21T19:50:00Z","v":12571,"vw":52.144714},{"c":52.22,"h":52.24,"l":52.09,"n":194,"o":52.18,"t":"2026-10-21T19:55:00Z","v":23540,"vw":52.190092},{"c":52.23,"h":52.23,"l":52.23,"n":8,"o":52.23,"t":"2026-10-21T20:00:00Z","v":717,"vw":52.23},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-22T08:25:00Z","v":400,"vw":52.28},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-10-22T08:30:00Z","v":100,"vw":52.23},{"c":51.01,"h":51.47,"l":51.01,"n":69,"o":51.47,"t":"2026-10-22T13:30:00Z","v":5255,"vw":51.225814},{"c":51.21,"h":51.21,"l":51.18,"n":5,"o":51.18,"t":"2026-10-22T13:40:00Z","v":675,"vw":51.188668},{"c":51.195,"h":51.34,"l":51.195,"n":19,"o":51.24,"t":"2026-10-22T13:45:00Z","v":2701,"vw":51.278051},{"c":51.24,"h":51.24,"l":51.23,"n":9,"o":51.23,"t":"2026-10-22T13:50:00Z","v":3306,"vw":51.239091},{"c":51.53,"h":51.53,"l":51.405,"n":17,"o":51.405,"t":"2026-10-22T13:55:00Z","v":1528,"vw":51.493667},{"c":51.54,"h":51.74,"l":51.48,"n":44,"o":51.48,"t":"2026-10-22T14:00:00Z","v":7533,"vw":51.532367},{"c":51.57,"h":51.58,"l":51.48,"n":56,"o":51.58,"t":"2026-10-22T14:05:00Z","v":17651,"vw":51.532189},{"c":51.3,"h":51.41,"l":51.3,"n":22,"o":51.37,"t":"2026-10-22T14:10:00Z","v":7818,"vw":51.348145},{"c":51.2,"h":51.25,"l":51.15,"n":29,"o":51.25,"t":"2026-10-22T14:20:00Z","v":1554,"vw":51.187092},{"c":51.24,"h":51.27,"l":51.1001,"n":65,"o":51.1001,"t":"2026-10-22T14:25:00Z","v":10842,"vw":51.224391},{"c":51.15,"h":51.15,"l":51.05,"n":21,"o":51.14,"t":"2026-10-22T14:30:00Z","v":3772,"vw":51.136554},{"c":51.15,"h":51.15,"l":51.14,"n":12,"o":51.14,"t":"2026-10-22T14:35:00Z","v":3224,"vw":51.149375},{"c":51.23,"h":51.25,"l":51.23,"n":16,"o":51.25,"t":"2026-10-22T14:40:00Z","v":2056,"vw":51.24}],"history":[{"c":33.88,"h":33.93,"l":33.52,"n":251,"o":33.82,"t":"2024-10-21T04:00:00Z","v":38820,"vw":33.738926},{"c":33.6641,"h":33.95,"l":33.57,"n":142,"o":33.95,"t":"2024-10-22T04:00:00Z","v":6034,"vw":33.723364},{"c":32.5,"h":33.04,"l":32.3901,"n":263,"o":33.04,"t":"2024-10-23T04:00:00Z","v":14190,"vw":32.701687},{"c":32.4634,"h":32.54,"l":32.3301,"n":148,"o":32.54,"t":"2024-10-24T04:00:00Z","v":6251,"vw":32.411686},{"c":32.476,"h":32.7,"l":32.42,"n":136,"o":32.48,"t":"2024-10-25T04:00:00Z","v":10849,"vw":32.607453},{"c":32.445,"h":32.48,"l":32.4,"n":133,"o":32.41,"t":"2024-10-28T04:00:00Z","v":4102,"vw":32.408476},{"c":32.32,"h":32.39,"l":32.17,"n":178,"o":32.37,"t":"2024-10-29T04:00:00Z","v":12958,"vw":32.276435},{"c":31.53,"h":32.01,"l":31.42,"n":285,"o":32.01,"t":"2024-10-30T04:00:00Z","v":14195,"vw":31.646263},{"c":32.27,"h":32.28,"l":31.75,"n":193,"o":31.86,"t":"2024-10-31T04:00:00Z","v":10123,"vw":32.078649},{"c":32.4017,"h":32.73,"l":32.4,"n":103,"o":32.64,"t":"2024-11-01T04:00:00Z","v":5544,"vw":32.633843},{"c":32.48,"h":32.74,"l":32.48,"n":128,"o":32.56,"t":"2024-11-04T05:00:00Z","v":7544,"vw":32.604907},{"c":32.9001,"h":32.94,"l":32.79,"n":117,"o":32.85,"t":"2024-11-05T05:00:00Z","v":5158,"vw":32.875944},{"c":32.1316,"h":32.26,"l":31.76,"n":230,"o":31.95,"t":"2024-11-06T05:00:00Z","v":25188,"vw":31.930772},{"c":32.845,"h":33.02,"l":32.7101,"n":211,"o":32.84,"t":"2024-11-07T05:00:00Z","v":12625,"vw":32.865413},{"c":32.2617,"h":32.57,"l":32.16,"n":265,"o":32.57,"t":"2024-11-08T05:00:00Z","v":18596,"vw":32.307912},{"c":31.945,"h":32.18,"l":31.93,"n":180,"o":32.18,"t":"2024-11-11T05:00:00Z","v":8629,"vw":32.025968},{"c":31.59,"h":31.8475,"l":31.5,"n":181,"o":31.84,"t":"2024-11-12T05:00:00Z","v":8136,"vw":31.640478},{"c":32.1426,"h":32.25,"l":31.88,"n":189,"o":31.88,"t":"2024-11-13T05:00:00Z","v":12773,"vw":32.052934},{"c":32.3832,"h":32.66,"l":32.3832,"n":161,"o":32.51,"t":"2024-11-14T05:00:00Z","v":9142,"vw":32.53899},{"c":32.3596,"h":32.73,"l":32.3596,"n":285,"o":32.59,"t":"2024-11-15T05:00:00Z","v":10958,"vw":32.562188},{"c":33,"h":33.08,"l":32.74,"n":194,"o":32.74,"t":"2024-11-18T05:00:00Z","v":8929,"vw":32.953818},{"c":32.905,"h":32.9938,"l":32.7572,"n":123,"o":32.7572,"t":"2024-11-19T05:00:00Z","v":7261,"vw":32.896283},{"c":32.831,"h":33.1,"l":32.82,"n":93,"o":33.09,"t":"2024-11-20T05:00:00Z","v":4672,"vw":32.936109},{"c":32.43,"h":32.77,"l":32.2801,"n":191,"o":32.77,"t":"2024-11-21T05:00:00Z","v":9363,"vw":32.430291},{"c":32.2004,"h":32.27,"l":32.07,"n":184,"o":32.07,"t":"2024-11-22T05:00:00Z","v":8913,"vw":32.216869},{"c":31.7,"h":32.1,"l":31.582,"n":244,"o":32.1,"t":"2024-11-25T05:00:00Z","v":10182,"vw":31.914156},{"c":31.12,"h":31.59,"l":31.12,"n":183,"o":31.59,"t":"2024-11-26T05:00:00Z","v":9355,"vw":31.300248},{"c":30.775,"h":31,"l":30.75,"n":249,"o":30.81,"t":"2024-11-27T05:00:00Z","v":8993,"vw":30.791665},{"c":30.7149,"h":30.77,"l":30.7061,"n":148,"o":30.76,"t":"2024-11-29T05:00:00Z","v":7383,"vw":30.73863},{"c":30.7605,"h":30.79,"l":30.55,"n":231,"o":30.65,"t":"2024-12-02T05:00:00Z","v":29353,"vw":30.723907},{"c":31.0899,"h":31.2399,"l":30.94,"n":127,"o":30.94,"t":"2024-12-03T05:00:00Z","v":9317,"vw":31.104943},{"c":30.825,"h":31.11,"l":30.7501,"n":146,"o":31.11,"t":"2024-12-04T05:00:00Z","v":9969,"vw":30.851018},{"c":30.9179,"h":31.01,"l":30.8677,"n":167,"o":30.89,"t":"2024-12-05T05:00:00Z","v":12830,"vw":30.910281},{"c":30.4429,"h":30.9,"l":30.35,"n":229,"o":30.9,"t":"2024-12-06T05:00:00Z","v":14224,"vw":30.521299},{"c":30.7456,"h":30.99,"l":30.7456,"n":168,"o":30.8,"t":"2024-12-09T05:00:00Z","v":6679,"vw":30.80619},{"c":30.51,"h":30.62,"l":30.44,"n":208,"o":30.52,"t":"2024-12-10T05:00:00Z","v":14447,"vw":30.512372},{"c":30.1259,"h":30.57,"l":30.03,"n":234,"o":30.57,"t":"2024-12-11T05:00:00Z","v":22749,"vw":30.201804},{"c":29.8854,"h":29.9634,"l":29.82,"n":199,"o":29.96,"t":"2024-12-12T05:00:00Z","v":24705,"vw":29.886787},{"c":30.2377,"h":30.31,"l":30.01,"n":221,"o":30.31,"t":"2024-12-13T05:00:00Z","v":17196,"vw":30.214887},{"c":29.7583,"h":29.97,"l":29.66,"n":252,"o":29.97,"t":"2024-12-16T05:00:00Z","v":25769,"vw":29.770254},{"c":29.2982,"h":29.4,"l":29.08,"n":200,"o":29.4,"t":"2024-12-17T05:00:00Z","v":19119,"vw":29.251117},{"c":29.0051,"h":29.6288,"l":28.87,"n":225,"o":29.38,"t":"2024-12-18T05:00:00Z","v":20381,"vw":29.40241},{"c":28.874,"h":29.21,"l":28.82,"n":193,"o":29.21,"t":"2024-12-19T05:00:00Z","v":17198,"vw":28.967985},{"c":28.88,"h":29.11,"l":28.66,"n":153,"o":28.66,"t":"2024-12-20T05:00:00Z","v":9739,"vw":28.986607},{"c":29.82,"h":29.82,"l":29.08,"n":207,"o":29.08,"t":"2024-12-23T05:00:00Z","v":16876,"vw":29.594693},{"c":30.38,"h":30.38,"l":30.0196,"n":160,"o":30.09,"t":"2024-12-24T05:00:00Z","v":12646,"vw":30.273573},{"c":30.34,"h":30.45,"l":30.23,"n":133,"o":30.45,"t":"2024-12-26T05:00:00Z","v":24283,"vw":30.302441},{"c":27.81,"h":28,"l":27.65,"n":335,"o":27.96,"t":"2024-12-27T05:00:00Z","v":33380,"vw":27.842508},{"c":27.7753,"h":27.89,"l":27.6514,"n":462,"o":27.79,"t":"2024-12-30T05:00:00Z","v":60014,"vw":27.769779},{"c":27.9653,"h":28.02,"l":27.7793,"n":301,"o":28.02,"t":"2024-12-31T05:00:00Z","v":29701,"vw":27.943194},{"c":28.54,"h":28.7366,"l":28.29,"n":303,"o":28.29,"t":"2025-01-02T05:00:00Z","v":11175,"vw":28.500124},{"c":28.45,"h":28.856,"l":28.3196,"n":241,"o":28.79,"t":"2025-01-03T05:00:00Z","v":41402,"vw":28.464369},{"c":28.28,"h":28.74,"l":28.28,"n":215,"o":28.62,"t":"2025-01-06T05:00:00Z","v":7889,"vw":28.492793},{"c":28.5334,"h":28.5334,"l":28.3,"n":153,"o":28.3,"t":"2025-01-07T05:00:00Z","v":4603,"vw":28.365913},{"c":28.3155,"h":28.33,"l":28.016,"n":247,"o":28.33,"t":"2025-01-08T05:00:00Z","v":15909,"vw":28.201554},{"c":28.41,"h":28.46,"l":28.25,"n":338,"o":28.26,"t":"2025-01-10T05:00:00Z","v":32251,"vw":28.356813},{"c":28.5695,"h":28.5695,"l":28.3,"n":185,"o":28.4,"t":"2025-01-13T05:00:00Z","v":10108,"vw":28.433543},{"c":28.6112,"h":28.63,"l":28.43,"n":215,"o":28.63,"t":"2025-01-14T05:00:00Z","v":11288,"vw":28.53457},{"c":28.61,"h":28.81,"l":28.5665,"n":180,"o":28.715,"t":"2025-01-15T05:00:00Z","v":10474,"vw":28.645621},{"c":27.9243,"h":28.42,"l":27.84,"n":493,"o":28.35,"t":"2025-01-16T05:00:00Z","v":23124,"vw":28.033977},{"c":27.56,"h":27.82,"l":27.27,"n":368,"o":27.45,"t":"2025-01-17T05:00:00Z","v":38806,"vw":27.583199},{"c":27.05,"h":27.42,"l":26.96,"n":489,"o":27.42,"t":"2025-01-21T05:00:00Z","v":27899,"vw":27.108367},{"c":26.9,"h":27.05,"l":26.9,"n":420,"o":27.01,"t":"2025-01-22T05:00:00Z","v":30941,"vw":26.983317},{"c":27.19,"h":27.3033,"l":27.09,"n":455,"o":27.09,"t":"2025-01-23T05:00:00Z","v":11020,"vw":27.225069},{"c":26.86,"h":27.23,"l":26.81,"n":259,"o":27.23,"t":"2025-01-24T05:00:00Z","v":13928,"vw":26.998877},{"c":27.053,"h":27.25,"l":26.82,"n":210,"o":26.82,"t":"2025-01-27T05:00:00Z","v":11713,"vw":27.041832},{"c":26.9226,"h":27.0928,"l":26.7,"n":227,"o":27.02,"t":"2025-01-28T05:00:00Z","v":17531,"vw":26.907035},{"c":27.2755,"h":27.46,"l":26.96,"n":229,"o":26.96,"t":"2025-01-29T05:00:00Z","v":9256,"vw":27.187628},{"c":27.63,"h":27.73,"l":27.26,"n":168,"o":27.26,"t":"2025-01-30T05:00:00Z","v":6788,"vw":27.592562},{"c":27.6563,"h":27.86,"l":27.3959,"n":247,"o":27.68,"t":"2025-01-31T05:00:00Z","v":11351,"vw":27.657566},{"c":27.1724,"h":27.35,"l":26.81,"n":389,"o":27.02,"t":"2025-02-03T05:00:00Z","v":25528,"vw":27.066396},{"c":27.92,"h":28.035,"l":27.26,"n":234,"o":27.26,"t":"2025-02-04T05:00:00Z","v":18398,"vw":27.872715},{"c":28.0306,"h":28.0586,"l":27.79,"n":169,"o":27.86,"t":"2025-02-05T05:00:00Z","v":10296,"vw":27.91584},{"c":27.7227,"h":28.14,"l":27.6111,"n":211,"o":28.1,"t":"2025-02-06T05:00:00Z","v":13672,"vw":27.97227},{"c":27.75,"h":28.0844,"l":27.6996,"n":165,"o":27.97,"t":"2025-02-07T05:00:00Z","v":10265,"vw":27.807508},{"c":28.0991,"h":28.12,"l":27.7565,"n":172,"o":27.87,"t":"2025-02-10T05:00:00Z","v":10791,"vw":27.944607},{"c":28.4489,"h":28.52,"l":28.24,"n":195,"o":28.24,"t":"2025-02-11T05:00:00Z","v":15071,"vw":28.431795},{"c":28.38,"h":28.55,"l":28.31,"n":120,"o":28.45,"t":"2025-02-12T05:00:00Z","v":12491,"vw":28.368869},{"c":28.0003,"h":28.18,"l":27.83,"n":393,"o":27.99,"t":"2025-02-13T05:00:00Z","v":18199,"vw":28.003939},{"c":28.0501,"h":28.4138,"l":27.93,"n":616,"o":28.2,"t":"2025-02-14T05:00:00Z","v":13319,"vw":28.056383},{"c":28.0909,"h":28.28,"l":28.01,"n":559,"o":28.15,"t":"2025-02-18T05:00:00Z","v":9459,"vw":28.157856},{"c":27.8413,"h":28,"l":27.7586,"n":616,"o":28,"t":"2025-02-19T05:00:00Z","v":8780,"vw":27.915157},{"c":27.94,"h":27.9428,"l":27.8,"n":340,"o":27.87,"t":"2025-02-20T05:00:00Z","v":8233,"vw":27.878382},{"c":27.555,"h":27.85,"l":27.53,"n":194,"o":27.85,"t":"2025-02-21T05:00:00Z","v":12506,"vw":27.664065},{"c":27.683,"h":27.683,"l":27.53,"n":364,"o":27.59,"t":"2025-02-24T05:00:00Z","v":6271,"vw":27.565024},{"c":27.6691,"h":27.95,"l":27.58,"n":120,"o":27.82,"t":"2025-02-25T05:00:00Z","v":6713,"vw":27.795271},{"c":27.6249,"h":27.99,"l":27.52,"n":285,"o":27.6,"t":"2025-02-26T05:00:00Z","v":10467,"vw":27.74513},{"c":27.0485,"h":27.5946,"l":27.0164,"n":450,"o":27.5,"t":"2025-02-27T05:00:00Z","v":18507,"vw":27.271006},{"c":26.9588,"h":27.1989,"l":26.835,"n":192,"o":26.9,"t":"2025-02-28T05:00:00Z","v":10549,"vw":26.916445},{"c":26.68,"h":27.2905,"l":26.6,"n":249,"o":27.18,"t":"2025-03-03T05:00:00Z","v":13427,"vw":27.054308},{"c":27.0796,"h":27.2594,"l":26.52,"n":158,"o":26.67,"t":"2025-03-04T05:00:00Z","v":21199,"vw":26.807183},{"c":27.1358,"h":27.38,"l":26.9121,"n":386,"o":27.24,"t":"2025-03-05T05:00:00Z","v":11445,"vw":27.060143},{"c":27.1756,"h":27.3488,"l":26.91,"n":280,"o":27.08,"t":"2025-03-06T05:00:00Z","v":10116,"vw":27.074104},{"c":27.6,"h":27.7974,"l":27.34,"n":235,"o":27.34,"t":"2025-03-07T05:00:00Z","v":22517,"vw":27.57942},{"c":27.3299,"h":27.5,"l":26.92,"n":337,"o":27.5,"t":"2025-03-10T04:00:00Z","v":11352,"vw":27.272402},{"c":27.2106,"h":27.4072,"l":27.03,"n":331,"o":27.39,"t":"2025-03-11T04:00:00Z","v":6036,"vw":27.22824},{"c":27.27,"h":27.33,"l":27.036,"n":265,"o":27.2,"t":"2025-03-12T04:00:00Z","v":6734,"vw":27.188916},{"c":27.084,"h":27.375,"l":27.04,"n":171,"o":27.29,"t":"2025-03-13T04:00:00Z","v":10831,"vw":27.143915},{"c":27.1731,"h":27.18,"l":26.9,"n":155,"o":27.11,"t":"2025-03-14T04:00:00Z","v":6212,"vw":27.045498},{"c":27.6618,"h":27.918,"l":27.48,"n":280,"o":27.48,"t":"2025-03-17T04:00:00Z","v":30158,"vw":27.761066},{"c":27.6,"h":27.7,"l":27.4701,"n":109,"o":27.68,"t":"2025-03-18T04:00:00Z","v":4402,"vw":27.632053},{"c":27.9396,"h":27.95,"l":27.72,"n":140,"o":27.72,"t":"2025-03-19T04:00:00Z","v":4754,"vw":27.827271},{"c":27.8599,"h":27.88,"l":27.505,"n":135,"o":27.68,"t":"2025-03-20T04:00:00Z","v":14211,"vw":27.778014},{"c":27.4425,"h":27.68,"l":27.2837,"n":211,"o":27.68,"t":"2025-03-21T04:00:00Z","v":5347,"vw":27.532317},{"c":27.6888,"h":27.81,"l":27.4512,"n":282,"o":27.52,"t":"2025-03-24T04:00:00Z","v":14454,"vw":27.679231},{"c":27.75,"h":27.89,"l":27.71,"n":104,"o":27.8,"t":"2025-03-25T04:00:00Z","v":20322,"vw":27.857596},{"c":27.645,"h":27.75,"l":27.6267,"n":129,"o":27.63,"t":"2025-03-26T04:00:00Z","v":3475,"vw":27.694568},{"c":26.83,"h":27.5,"l":26.62,"n":175,"o":27.5,"t":"2025-03-27T04:00:00Z","v":11452,"vw":26.828585},{"c":26.6066,"h":26.745,"l":26.51,"n":332,"o":26.72,"t":"2025-03-28T04:00:00Z","v":16226,"vw":26.669943},{"c":26.32,"h":26.41,"l":26.03,"n":332,"o":26.41,"t":"2025-03-31T04:00:00Z","v":30356,"vw":26.225356},{"c":26.6063,"h":26.7689,"l":26.48,"n":279,"o":26.48,"t":"2025-04-01T04:00:00Z","v":11044,"vw":26.67283},{"c":26.6083,"h":26.62,"l":26.3997,"n":125,"o":26.475,"t":"2025-04-02T04:00:00Z","v":8732,"vw":26.497718},{"c":24.8226,"h":25.5,"l":24.7501,"n":592,"o":25.5,"t":"2025-04-03T04:00:00Z","v":31179,"vw":25.097211},{"c":23.02,"h":24.05,"l":22.645,"n":581,"o":24.05,"t":"2025-04-04T04:00:00Z","v":51759,"vw":22.961646},{"c":23.2914,"h":23.7494,"l":22.16,"n":294,"o":22.76,"t":"2025-04-07T04:00:00Z","v":28548,"vw":23.160989},{"c":22.4526,"h":23.84,"l":22.37,"n":232,"o":23.84,"t":"2025-04-08T04:00:00Z","v":16655,"vw":23.166428},{"c":24.1917,"h":24.225,"l":22.2201,"n":202,"o":22.62,"t":"2025-04-09T04:00:00Z","v":10345,"vw":23.228798},{"c":23.6416,"h":24.04,"l":23.495,"n":148,"o":24.04,"t":"2025-04-10T04:00:00Z","v":7113,"vw":23.666748},{"c":25.1872,"h":25.2,"l":24.2,"n":247,"o":24.2,"t":"2025-04-11T04:00:00Z","v":25899,"vw":24.750274},{"c":25.1605,"h":25.27,"l":25.0101,"n":155,"o":25.27,"t":"2025-04-14T04:00:00Z","v":22641,"vw":25.155115},{"c":24.8614,"h":25.65,"l":24.7501,"n":126,"o":25.65,"t":"2025-04-15T04:00:00Z","v":6723,"vw":24.996311},{"c":24.621,"h":24.8818,"l":24.48,"n":124,"o":24.8,"t":"2025-04-16T04:00:00Z","v":10192,"vw":24.710333},{"c":25.0451,"h":25.14,"l":24.63,"n":169,"o":24.63,"t":"2025-04-17T04:00:00Z","v":24924,"vw":24.997082},{"c":24.7053,"h":24.925,"l":24.65,"n":144,"o":24.87,"t":"2025-04-21T04:00:00Z","v":6600,"vw":24.810789},{"c":24.8854,"h":25.0495,"l":24.63,"n":106,"o":24.83,"t":"2025-04-22T04:00:00Z","v":13848,"vw":24.947134},{"c":25.4499,"h":25.57,"l":25.16,"n":153,"o":25.16,"t":"2025-04-23T04:00:00Z","v":13497,"vw":25.395607},{"c":25.8133,"h":25.8133,"l":25.3657,"n":158,"o":25.52,"t":"2025-04-24T04:00:00Z","v":6574,"vw":25.570186},{"c":26.1049,"h":26.25,"l":25.85,"n":171,"o":25.87,"t":"2025-04-25T04:00:00Z","v":18086,"vw":26.02928},{"c":26.2296,"h":26.3354,"l":26.06,"n":195,"o":26.22,"t":"2025-04-28T04:00:00Z","v":19340,"vw":26.160435},{"c":26.4801,"h":26.5709,"l":26.08,"n":238,"o":26.08,"t":"2025-04-29T04:00:00Z","v":28019,"vw":26.41529},{"c":26.24,"h":26.24,"l":26,"n":132,"o":26.08,"t":"2025-04-30T04:00:00Z","v":11700,"vw":26.142535},{"c":26.2465,"h":26.53,"l":26.148,"n":123,"o":26.35,"t":"2025-05-01T04:00:00Z","v":7348,"vw":26.32599},{"c":26.9283,"h":26.94,"l":26.4617,"n":226,"o":26.76,"t":"2025-05-02T04:00:00Z","v":24609,"vw":26.669771},{"c":27.0098,"h":27.2374,"l":26.84,"n":129,"o":26.84,"t":"2025-05-05T04:00:00Z","v":11656,"vw":27.013224},{"c":26.8694,"h":27.06,"l":26.8694,"n":93,"o":26.91,"t":"2025-05-06T04:00:00Z","v":4279,"vw":26.998252},{"c":26.6842,"h":26.8984,"l":26.44,"n":146,"o":26.71,"t":"2025-05-07T04:00:00Z","v":25117,"vw":26.550259},{"c":26.4975,"h":26.78,"l":26.38,"n":156,"o":26.58,"t":"2025-05-08T04:00:00Z","v":34001,"vw":26.687921},{"c":26.7465,"h":26.95,"l":26.62,"n":182,"o":26.9282,"t":"2025-05-09T04:00:00Z","v":16737,"vw":26.713149},{"c":28.06,"h":28.265,"l":27.8,"n":275,"o":28.1,"t":"2025-05-12T04:00:00Z","v":23771,"vw":28.044541},{"c":28.57,"h":28.69,"l":28.2,"n":223,"o":28.2,"t":"2025-05-13T04:00:00Z","v":22623,"vw":28.472416},{"c":29.065,"h":29.3888,"l":29.065,"n":280,"o":29.15,"t":"2025-05-14T04:00:00Z","v":18425,"vw":29.211573},{"c":29.3,"h":29.33,"l":29.06,"n":222,"o":29.33,"t":"2025-05-15T04:00:00Z","v":12527,"vw":29.244331},{"c":29.9949,"h":30.03,"l":29.7,"n":420,"o":29.84,"t":"2025-05-16T04:00:00Z","v":101768,"vw":29.882688},{"c":29.85,"h":30.01,"l":29.66,"n":362,"o":29.93,"t":"2025-05-19T04:00:00Z","v":37841,"vw":29.906167},{"c":29.869,"h":29.94,"l":29.79,"n":174,"o":29.914,"t":"2025-05-20T04:00:00Z","v":13179,"vw":29.868643},{"c":29.65,"h":29.95,"l":29.65,"n":241,"o":29.95,"t":"2025-05-21T04:00:00Z","v":15253,"vw":29.827439},{"c":29.32,"h":29.65,"l":29.32,"n":172,"o":29.65,"t":"2025-05-22T04:00:00Z","v":9400,"vw":29.499538},{"c":29.7205,"h":29.7799,"l":29.12,"n":144,"o":29.12,"t":"2025-05-23T04:00:00Z","v":10017,"vw":29.441896},{"c":29.6064,"h":29.77,"l":29.51,"n":246,"o":29.63,"t":"2025-05-27T04:00:00Z","v":22957,"vw":29.588378},{"c":28.95,"h":29.38,"l":28.88,"n":221,"o":29.38,"t":"2025-05-28T04:00:00Z","v":14700,"vw":29.123313},{"c":29.18,"h":29.5,"l":28.99,"n":326,"o":29.5,"t":"2025-05-29T04:00:00Z","v":35395,"vw":29.140976},{"c":29.39,"h":29.39,"l":29.14,"n":152,"o":29.385,"t":"2025-05-30T04:00:00Z","v":15844,"vw":29.163672},{"c":29.71,"h":29.7629,"l":29.3834,"n":152,"o":29.55,"t":"2025-06-02T04:00:00Z","v":10778,"vw":29.58783},{"c":29.4214,"h":29.55,"l":29.23,"n":148,"o":29.29,"t":"2025-06-03T04:00:00Z","v":7344,"vw":29.411721},{"c":29.5135,"h":29.7096,"l":29.35,"n":104,"o":29.35,"t":"2025-06-04T04:00:00Z","v":8955,"vw":29.562315},{"c":29.18,"h":29.415,"l":29.15,"n":151,"o":29.37,"t":"2025-06-05T04:00:00Z","v":9885,"vw":29.319853},{"c":29.378,"h":29.5,"l":29.2,"n":91,"o":29.2,"t":"2025-06-06T04:00:00Z","v":23325,"vw":29.421878},{"c":29.65,"h":29.66,"l":29.406,"n":122,"o":29.58,"t":"2025-06-09T04:00:00Z","v":8116,"vw":29.562964},{"c":29.575,"h":29.61,"l":29.5,"n":102,"o":29.6,"t":"2025-06-10T04:00:00Z","v":3076,"vw":29.564816},{"c":29.81,"h":29.81,"l":29.615,"n":152,"o":29.73,"t":"2025-06-11T04:00:00Z","v":7085,"vw":29.722977},{"c":30.045,"h":30.11,"l":29.89,"n":161,"o":29.8912,"t":"2025-06-12T04:00:00Z","v":8021,"vw":30.006789},{"c":30.99,"h":30.99,"l":30.41,"n":292,"o":30.75,"t":"2025-06-13T04:00:00Z","v":28773,"vw":30.749357},{"c":30.62,"h":31.2,"l":30.56,"n":305,"o":31.1,"t":"2025-06-16T04:00:00Z","v":20666,"vw":30.871003},{"c":30.6899,"h":30.7986,"l":30.5931,"n":166,"o":30.5931,"t":"2025-06-17T04:00:00Z","v":11361,"vw":30.681045},{"c":30.5402,"h":30.7,"l":30.49,"n":181,"o":30.7,"t":"2025-06-18T04:00:00Z","v":14476,"vw":30.5929},{"c":30.0682,"h":30.76,"l":29.99,"n":186,"o":30.76,"t":"2025-06-20T04:00:00Z","v":14207,"vw":30.157324},{"c":30.31,"h":30.55,"l":30.15,"n":220,"o":30.15,"t":"2025-06-23T04:00:00Z","v":20657,"vw":30.366174},{"c":29.4,"h":29.97,"l":29.33,"n":290,"o":29.97,"t":"2025-06-24T04:00:00Z","v":24335,"vw":29.447312},{"c":29.41,"h":29.45,"l":29.17,"n":124,"o":29.35,"t":"2025-06-25T04:00:00Z","v":6004,"vw":29.331924},{"c":29.47,"h":29.65,"l":29.4101,"n":136,"o":29.63,"t":"2025-06-26T04:00:00Z","v":9490,"vw":29.529185},{"c":28.67,"h":28.95,"l":28.59,"n":355,"o":28.78,"t":"2025-06-27T04:00:00Z","v":20533,"vw":28.791122},{"c":28.43,"h":28.72,"l":28.3,"n":406,"o":28.72,"t":"2025-06-30T04:00:00Z","v":30725,"vw":28.422381},{"c":28.51,"h":28.58,"l":28.365,"n":178,"o":28.49,"t":"2025-07-01T04:00:00Z","v":7631,"vw":28.505071},{"c":29.06,"h":29.06,"l":28.52,"n":138,"o":28.52,"t":"2025-07-02T04:00:00Z","v":5405,"vw":28.854132},{"c":29.205,"h":29.25,"l":29.08,"n":102,"o":29.08,"t":"2025-07-03T04:00:00Z","v":4416,"vw":29.105749},{"c":29.3678,"h":29.6,"l":29.13,"n":228,"o":29.21,"t":"2025-07-07T04:00:00Z","v":23837,"vw":29.432265},{"c":29.4,"h":29.415,"l":29.3396,"n":98,"o":29.3396,"t":"2025-07-08T04:00:00Z","v":4703,"vw":29.365071},{"c":29.2568,"h":29.4004,"l":29.0775,"n":111,"o":29.38,"t":"2025-07-09T04:00:00Z","v":7380,"vw":29.251539},{"c":29.505,"h":29.589,"l":29.2635,"n":148,"o":29.3,"t":"2025-07-10T04:00:00Z","v":7564,"vw":29.461657},{"c":29.94,"h":29.9861,"l":28.9601,"n":111,"o":29.94,"t":"2025-07-11T04:00:00Z","v":2959,"vw":29.65083},{"c":29.7369,"h":29.96,"l":29.58,"n":162,"o":29.94,"t":"2025-07-14T04:00:00Z","v":5016,"vw":29.666126},{"c":29.4374,"h":29.8078,"l":29.35,"n":116,"o":29.77,"t":"2025-07-15T04:00:00Z","v":4359,"vw":29.516638},{"c":29.5149,"h":29.5149,"l":29.2923,"n":132,"o":29.42,"t":"2025-07-16T04:00:00Z","v":4588,"vw":29.400077},{"c":29.6449,"h":29.6449,"l":29.35,"n":81,"o":29.35,"t":"2025-07-17T04:00:00Z","v":2968,"vw":29.541161},{"c":29.6381,"h":29.8,"l":29.6381,"n":93,"o":29.73,"t":"2025-07-18T04:00:00Z","v":4185,"vw":29.753946},{"c":29.6124,"h":29.75,"l":29.52,"n":160,"o":29.62,"t":"2025-07-21T04:00:00Z","v":9210,"vw":29.635965},{"c":30.0227,"h":30.07,"l":29.68,"n":123,"o":29.68,"t":"2025-07-22T04:00:00Z","v":10172,"vw":29.923836},{"c":30.852,"h":30.875,"l":29.99,"n":152,"o":29.99,"t":"2025-07-23T04:00:00Z","v":6650,"vw":30.555758},{"c":30.9472,"h":31,"l":30.7501,"n":203,"o":30.76,"t":"2025-07-24T04:00:00Z","v":17467,"vw":30.925132},{"c":30.9609,"h":30.9609,"l":30.79,"n":96,"o":30.8641,"t":"2025-07-25T04:00:00Z","v":3243,"vw":30.874384},{"c":30.8037,"h":30.835,"l":30.64,"n":117,"o":30.64,"t":"2025-07-28T04:00:00Z","v":3576,"vw":30.762598},{"c":30.7454,"h":30.8404,"l":30.67,"n":101,"o":30.76,"t":"2025-07-29T04:00:00Z","v":5597,"vw":30.781154},{"c":30.369,"h":30.751,"l":30.22,"n":122,"o":30.75,"t":"2025-07-30T04:00:00Z","v":6584,"vw":30.563523},{"c":30.0586,"h":30.2799,"l":29.93,"n":115,"o":30.01,"t":"2025-07-31T04:00:00Z","v":7466,"vw":30.128945},{"c":29.9256,"h":30.105,"l":29.68,"n":176,"o":29.96,"t":"2025-08-01T04:00:00Z","v":14146,"vw":29.874792},{"c":30.43,"h":30.55,"l":30,"n":123,"o":30,"t":"2025-08-04T04:00:00Z","v":7901,"vw":30.286148},{"c":31.1324,"h":31.1324,"l":30.71,"n":186,"o":30.72,"t":"2025-08-05T04:00:00Z","v":13935,"vw":30.898934},{"c":31.1872,"h":31.36,"l":31.1872,"n":126,"o":31.27,"t":"2025-08-06T04:00:00Z","v":109607,"vw":31.357351},{"c":31.14,"h":31.45,"l":31.11,"n":146,"o":31.11,"t":"2025-08-07T04:00:00Z","v":7217,"vw":31.282733},{"c":31.1135,"h":31.5557,"l":31.0309,"n":115,"o":31.4175,"t":"2025-08-08T04:00:00Z","v":8822,"vw":31.260617},{"c":30.7057,"h":30.98,"l":30.58,"n":243,"o":30.82,"t":"2025-08-11T04:00:00Z","v":10236,"vw":30.757643},{"c":31.215,"h":31.2535,"l":31.1693,"n":126,"o":31.1693,"t":"2025-08-12T04:00:00Z","v":4904,"vw":31.188832},{"c":31.3182,"h":31.36,"l":31.25,"n":105,"o":31.31,"t":"2025-08-13T04:00:00Z","v":6834,"vw":31.29797},{"c":30.9446,"h":31.135,"l":30.84,"n":138,"o":30.95,"t":"2025-08-14T04:00:00Z","v":5472,"vw":30.960809},{"c":30.8177,"h":31.018,"l":30.7,"n":116,"o":30.7,"t":"2025-08-15T04:00:00Z","v":3955,"vw":30.814755},{"c":31.0592,"h":31.07,"l":30.68,"n":112,"o":30.68,"t":"2025-08-18T04:00:00Z","v":5979,"vw":30.846627},{"c":30.7615,"h":31.2007,"l":30.71,"n":141,"o":31.2007,"t":"2025-08-19T04:00:00Z","v":6648,"vw":30.947821},{"c":31.19,"h":31.3399,"l":30.8,"n":96,"o":30.8,"t":"2025-08-20T04:00:00Z","v":5499,"vw":31.080958},{"c":31.572,"h":31.6,"l":30.63,"n":134,"o":31.21,"t":"2025-08-21T04:00:00Z","v":13120,"vw":30.926579},{"c":32.1642,"h":32.2499,"l":31.65,"n":160,"o":31.65,"t":"2025-08-22T04:00:00Z","v":7516,"vw":31.867997},{"c":31.9136,"h":32.19,"l":31.78,"n":193,"o":32.14,"t":"2025-08-25T04:00:00Z","v":6058,"vw":31.974333},{"c":31.7525,"h":32.18,"l":31.56,"n":149,"o":31.98,"t":"2025-08-26T04:00:00Z","v":13361,"vw":31.796621},{"c":31.7184,"h":31.82,"l":31.6,"n":135,"o":31.72,"t":"2025-08-27T04:00:00Z","v":4096,"vw":31.704759},{"c":31.98,"h":32.14,"l":31.625,"n":138,"o":31.625,"t":"2025-08-28T04:00:00Z","v":6949,"vw":31.983015},{"c":31.5704,"h":31.8,"l":31.3879,"n":231,"o":31.8,"t":"2025-08-29T04:00:00Z","v":12041,"vw":31.624569},{"c":31.5201,"h":31.71,"l":31.4,"n":168,"o":31.65,"t":"2025-09-02T04:00:00Z","v":6807,"vw":31.569479},{"c":31.8125,"h":31.93,"l":31.4653,"n":156,"o":31.59,"t":"2025-09-03T04:00:00Z","v":11690,"vw":31.710766},{"c":31.86,"h":31.94,"l":31.5789,"n":198,"o":31.5789,"t":"2025-09-04T04:00:00Z","v":10501,"vw":31.787445},{"c":32.0324,"h":32.1873,"l":31.81,"n":281,"o":31.99,"t":"2025-09-05T04:00:00Z","v":23728,"vw":31.905937},{"c":32.9959,"h":33,"l":32.45,"n":397,"o":32.45,"t":"2025-09-08T04:00:00Z","v":42201,"vw":32.852114},{"c":32.9226,"h":33,"l":32.572,"n":209,"o":32.92,"t":"2025-09-09T04:00:00Z","v":13421,"vw":32.826392},{"c":32.65,"h":32.96,"l":32.3,"n":198,"o":32.73,"t":"2025-09-10T04:00:00Z","v":8422,"vw":32.696506},{"c":33.018,"h":33.018,"l":32.66,"n":174,"o":32.95,"t":"2025-09-11T04:00:00Z","v":6094,"vw":32.89184},{"c":33.23,"h":33.27,"l":33.081,"n":242,"o":33.27,"t":"2025-09-12T04:00:00Z","v":13339,"vw":33.164323},{"c":33.62,"h":33.6907,"l":32.85,"n":425,"o":33.23,"t":"2025-09-15T04:00:00Z","v":14538,"vw":33.465281},{"c":33.6395,"h":33.87,"l":33.55,"n":181,"o":33.83,"t":"2025-09-16T04:00:00Z","v":5900,"vw":33.654807},{"c":33.6515,"h":33.77,"l":33.55,"n":173,"o":33.55,"t":"2025-09-17T04:00:00Z","v":7096,"vw":33.726232},{"c":33.5549,"h":33.6566,"l":33.4379,"n":172,"o":33.6176,"t":"2025-09-18T04:00:00Z","v":5456,"vw":33.538048},{"c":32.85,"h":33.49,"l":32.85,"n":290,"o":33.49,"t":"2025-09-19T04:00:00Z","v":16499,"vw":32.95536},{"c":32.4634,"h":32.6666,"l":32.4,"n":218,"o":32.66,"t":"2025-09-22T04:00:00Z","v":11403,"vw":32.561625},{"c":32.9,"h":33.0499,"l":32.58,"n":187,"o":32.6656,"t":"2025-09-23T04:00:00Z","v":13623,"vw":32.809207},{"c":32.64,"h":33.1,"l":32.59,"n":201,"o":32.89,"t":"2025-09-24T04:00:00Z","v":8460,"vw":32.734818},{"c":32.13,"h":32.75,"l":32.05,"n":283,"o":32.39,"t":"2025-09-25T04:00:00Z","v":23147,"vw":32.206146},{"c":32.2047,"h":32.32,"l":32.0501,"n":158,"o":32.12,"t":"2025-09-26T04:00:00Z","v":5245,"vw":32.192266},{"c":31.309,"h":31.81,"l":31.15,"n":292,"o":31.78,"t":"2025-09-29T04:00:00Z","v":16050,"vw":31.378599},{"c":31.0462,"h":31.3715,"l":30.951,"n":259,"o":31.33,"t":"2025-09-30T04:00:00Z","v":10497,"vw":31.130698},{"c":31.33,"h":31.41,"l":30.93,"n":239,"o":30.93,"t":"2025-10-01T04:00:00Z","v":12225,"vw":31.216435},{"c":31.2042,"h":31.35,"l":30.88,"n":272,"o":31.35,"t":"2025-10-02T04:00:00Z","v":14760,"vw":30.937718},{"c":31.3398,"h":31.34,"l":31.0205,"n":143,"o":31.021,"t":"2025-10-03T04:00:00Z","v":4969,"vw":31.191076},{"c":30.9,"h":31.24,"l":30.88,"n":214,"o":30.88,"t":"2025-10-06T04:00:00Z","v":16334,"vw":31.025816},{"c":30.1599,"h":30.8,"l":30.15,"n":277,"o":30.8,"t":"2025-10-07T04:00:00Z","v":9702,"vw":30.293342},{"c":30.02,"h":30.32,"l":29.93,"n":270,"o":30.1,"t":"2025-10-08T04:00:00Z","v":12723,"vw":30.046418},{"c":30,"h":30.63,"l":29.92,"n":172,"o":29.92,"t":"2025-10-09T04:00:00Z","v":4162,"vw":30.094993},{"c":29.2724,"h":30.1296,"l":29.12,"n":311,"o":29.89,"t":"2025-10-10T04:00:00Z","v":12258,"vw":29.412781},{"c":29.65,"h":29.87,"l":29.41,"n":208,"o":29.41,"t":"2025-10-13T04:00:00Z","v":12544,"vw":29.557114},{"c":29.7453,"h":29.8799,"l":29.32,"n":181,"o":29.485,"t":"2025-10-14T04:00:00Z","v":43042,"vw":29.755569},{"c":30.0124,"h":30.0795,"l":29.74,"n":160,"o":29.88,"t":"2025-10-15T04:00:00Z","v":112157,"vw":29.752636},{"c":30.2633,"h":30.55,"l":30.15,"n":193,"o":30.17,"t":"2025-10-16T04:00:00Z","v":11903,"vw":30.345587},{"c":30.5463,"h":30.5968,"l":30,"n":133,"o":30,"t":"2025-10-17T04:00:00Z","v":3523,"vw":30.382537},{"c":30.775,"h":30.8768,"l":30.7031,"n":151,"o":30.85,"t":"2025-10-20T04:00:00Z","v":6955,"vw":30.815578},{"c":30.2122,"h":30.4582,"l":30.2122,"n":166,"o":30.4582,"t":"2025-10-21T04:00:00Z","v":4060,"vw":30.340247},{"c":30.4461,"h":30.8999,"l":30.195,"n":132,"o":30.8999,"t":"2025-10-22T04:00:00Z","v":2130,"vw":30.322616},{"c":31.101,"h":31.28,"l":30.41,"n":189,"o":30.41,"t":"2025-10-23T04:00:00Z","v":11807,"vw":31.037821},{"c":30.8299,"h":31.3599,"l":30.8299,"n":170,"o":30.87,"t":"2025-10-24T04:00:00Z","v":11819,"vw":31.053586},{"c":31.2825,"h":31.45,"l":31.06,"n":151,"o":31.2838,"t":"2025-10-27T04:00:00Z","v":6843,"vw":31.291903},{"c":31.588,"h":31.78,"l":31.14,"n":191,"o":31.14,"t":"2025-10-28T04:00:00Z","v":10773,"vw":31.593177},{"c":31.93,"h":32.14,"l":31.86,"n":190,"o":32,"t":"2025-10-29T04:00:00Z","v":11469,"vw":32.048119},{"c":31.8,"h":32,"l":31.52,"n":158,"o":31.8,"t":"2025-10-30T04:00:00Z","v":13351,"vw":31.872143},{"c":32.0903,"h":32.0903,"l":31.71,"n":138,"o":31.87,"t":"2025-10-31T04:00:00Z","v":4798,"vw":31.86163},{"c":32.0601,"h":32.2,"l":31.9301,"n":159,"o":32.09,"t":"2025-11-03T05:00:00Z","v":4982,"vw":32.035381},{"c":31.25,"h":31.7,"l":31.21,"n":189,"o":31.7,"t":"2025-11-04T05:00:00Z","v":10563,"vw":31.356286},{"c":31.7262,"h":31.8452,"l":31.37,"n":138,"o":31.37,"t":"2025-11-05T05:00:00Z","v":13403,"vw":31.647846},{"c":31.8782,"h":32,"l":31.64,"n":107,"o":31.64,"t":"2025-11-06T05:00:00Z","v":41157,"vw":31.784409},{"c":32.2018,"h":32.3,"l":31.9,"n":180,"o":31.9,"t":"2025-11-07T05:00:00Z","v":9598,"vw":32.126809},{"c":32.5103,"h":32.599,"l":32.26,"n":263,"o":32.32,"t":"2025-11-10T05:00:00Z","v":17980,"vw":32.411806},{"c":32.47,"h":32.885,"l":32.4,"n":94,"o":32.54,"t":"2025-11-11T05:00:00Z","v":3662,"vw":32.539664},{"c":32.62,"h":32.76,"l":32.51,"n":175,"o":32.76,"t":"2025-11-12T05:00:00Z","v":9083,"vw":32.590461},{"c":32.5128,"h":32.7073,"l":32.37,"n":152,"o":32.65,"t":"2025-11-13T05:00:00Z","v":6901,"vw":32.523391},{"c":32.5155,"h":32.89,"l":32.1785,"n":156,"o":32.255,"t":"2025-11-14T05:00:00Z","v":5635,"vw":32.428327},{"c":32.4661,"h":32.6675,"l":32.34,"n":135,"o":32.59,"t":"2025-11-17T05:00:00Z","v":6531,"vw":32.554142},{"c":32.3227,"h":32.4499,"l":32.1319,"n":165,"o":32.38,"t":"2025-11-18T05:00:00Z","v":4417,"vw":32.292306},{"c":32.295,"h":32.89,"l":32.0542,"n":130,"o":32.13,"t":"2025-11-19T05:00:00Z","v":7566,"vw":32.356184},{"c":31.7329,"h":32.74,"l":31.61,"n":184,"o":32.12,"t":"2025-11-20T05:00:00Z","v":10991,"vw":31.922684},{"c":32.144,"h":32.21,"l":31.7256,"n":127,"o":32,"t":"2025-11-21T05:00:00Z","v":4424,"vw":31.876968},{"c":31.967,"h":32.2625,"l":31.7719,"n":118,"o":32.25,"t":"2025-11-24T05:00:00Z","v":4706,"vw":32.029511},{"c":32.1447,"h":32.4489,"l":31.97,"n":102,"o":31.97,"t":"2025-11-25T05:00:00Z","v":7604,"vw":32.204735},{"c":31.9508,"h":32.5618,"l":31.8801,"n":154,"o":32.5618,"t":"2025-11-26T05:00:00Z","v":6531,"vw":32.047554},{"c":32.1691,"h":32.25,"l":32.07,"n":116,"o":32.07,"t":"2025-11-28T05:00:00Z","v":3185,"vw":32.157602},{"c":32.314,"h":32.5543,"l":32.21,"n":205,"o":32.39,"t":"2025-12-01T05:00:00Z","v":11261,"vw":32.344245},{"c":32.369,"h":32.37,"l":32.2,"n":127,"o":32.225,"t":"2025-12-02T05:00:00Z","v":2740,"vw":32.27453},{"c":32.6521,"h":32.7699,"l":32.579,"n":186,"o":32.61,"t":"2025-12-03T05:00:00Z","v":9761,"vw":32.698158},{"c":32.7702,"h":33.026,"l":32.7072,"n":844,"o":33,"t":"2025-12-04T05:00:00Z","v":27375,"vw":32.880508},{"c":32.719,"h":32.93,"l":32.69,"n":146,"o":32.8508,"t":"2025-12-05T05:00:00Z","v":6374,"vw":32.798436},{"c":32.85,"h":33,"l":32.753,"n":161,"o":32.845,"t":"2025-12-08T05:00:00Z","v":7824,"vw":32.886661},{"c":32.69,"h":32.88,"l":32.65,"n":134,"o":32.88,"t":"2025-12-09T05:00:00Z","v":13448,"vw":32.786268},{"c":32.6667,"h":32.9,"l":32.33,"n":224,"o":32.56,"t":"2025-12-10T05:00:00Z","v":20873,"vw":32.604224},{"c":32.872,"h":32.9,"l":32.61,"n":117,"o":32.61,"t":"2025-12-11T05:00:00Z","v":5098,"vw":32.741008},{"c":32.4,"h":32.82,"l":32.2879,"n":159,"o":32.75,"t":"2025-12-12T05:00:00Z","v":7020,"vw":32.420734},{"c":32.56,"h":32.71,"l":32.2201,"n":184,"o":32.71,"t":"2025-12-15T05:00:00Z","v":8385,"vw":32.516523},{"c":32.28,"h":32.6099,"l":32.1901,"n":153,"o":32.56,"t":"2025-12-16T05:00:00Z","v":6833,"vw":32.343879},{"c":32.06,"h":32.3,"l":32.06,"n":153,"o":32.3,"t":"2025-12-17T05:00:00Z","v":5781,"vw":32.212914},{"c":32.1451,"h":32.38,"l":32.0801,"n":100,"o":32.33,"t":"2025-12-18T05:00:00Z","v":2626,"vw":32.208469},{"c":31.61,"h":32.0683,"l":31.61,"n":178,"o":32.01,"t":"2025-12-19T05:00:00Z","v":9827,"vw":32.014487},{"c":32.1,"h":32.1,"l":31.68,"n":121,"o":31.68,"t":"2025-12-22T05:00:00Z","v":4682,"vw":31.891158},{"c":32.2085,"h":32.2085,"l":32,"n":138,"o":32,"t":"2025-12-23T05:00:00Z","v":6635,"vw":32.12096},{"c":32.39,"h":32.4298,"l":32.229,"n":70,"o":32.38,"t":"2025-12-24T05:00:00Z","v":2489,"vw":32.358988},{"c":32.375,"h":32.41,"l":32.2068,"n":135,"o":32.41,"t":"2025-12-26T05:00:00Z","v":3919,"vw":32.280923},{"c":32.62,"h":32.64,"l":32.37,"n":145,"o":32.38,"t":"2025-12-29T05:00:00Z","v":10224,"vw":32.556802},{"c":31.7174,"h":31.88,"l":31.66,"n":233,"o":31.86,"t":"2025-12-30T05:00:00Z","v":12941,"vw":31.772184},{"c":31.563,"h":31.605,"l":31.3,"n":353,"o":31.6,"t":"2025-12-31T05:00:00Z","v":16246,"vw":31.491529},{"c":31.5,"h":31.57,"l":31.25,"n":251,"o":31.57,"t":"2026-01-02T05:00:00Z","v":7526,"vw":31.40765},{"c":31.416,"h":31.6,"l":31.28,"n":304,"o":31.48,"t":"2026-01-05T05:00:00Z","v":14116,"vw":31.45144},{"c":31.9199,"h":32.01,"l":31.6,"n":190,"o":31.6,"t":"2026-01-06T05:00:00Z","v":17969,"vw":31.90426},{"c":32.75,"h":32.75,"l":32.13,"n":286,"o":32.13,"t":"2026-01-07T05:00:00Z","v":12397,"vw":32.478374},{"c":33.25,"h":33.25,"l":32.75,"n":299,"o":32.75,"t":"2026-01-08T05:00:00Z","v":26867,"vw":33.012142},{"c":33.23,"h":33.5,"l":33.07,"n":257,"o":33.29,"t":"2026-01-09T05:00:00Z","v":10853,"vw":33.237448},{"c":33.767,"h":33.767,"l":33.3713,"n":263,"o":33.5,"t":"2026-01-12T05:00:00Z","v":8426,"vw":33.599824},{"c":33.7,"h":34.1036,"l":33.6907,"n":284,"o":33.8,"t":"2026-01-13T05:00:00Z","v":14035,"vw":33.963115},{"c":34.05,"h":34.29,"l":33.85,"n":248,"o":34.005,"t":"2026-01-14T05:00:00Z","v":20269,"vw":34.109521},{"c":33.8515,"h":34.01,"l":33.36,"n":228,"o":34.01,"t":"2026-01-15T05:00:00Z","v":16165,"vw":33.477769},{"c":33.43,"h":33.71,"l":33.38,"n":199,"o":33.64,"t":"2026-01-16T05:00:00Z","v":11787,"vw":33.437427},{"c":33.2933,"h":33.58,"l":33.2,"n":224,"o":33.33,"t":"2026-01-20T05:00:00Z","v":13516,"vw":33.388941},{"c":33.9469,"h":34.05,"l":33.4912,"n":174,"o":33.7,"t":"2026-01-21T05:00:00Z","v":6723,"vw":33.872835},{"c":34.0502,"h":34.12,"l":33.828,"n":200,"o":33.97,"t":"2026-01-22T05:00:00Z","v":16291,"vw":33.958058},{"c":34.1,"h":34.24,"l":33.93,"n":229,"o":33.93,"t":"2026-01-23T05:00:00Z","v":10857,"vw":34.116478},{"c":34.25,"h":34.6,"l":34.2,"n":267,"o":34.3,"t":"2026-01-26T05:00:00Z","v":18043,"vw":34.351092},{"c":34.8939,"h":35.04,"l":34.45,"n":321,"o":34.45,"t":"2026-01-27T05:00:00Z","v":32878,"vw":34.928323},{"c":35.4568,"h":35.55,"l":34.95,"n":329,"o":34.95,"t":"2026-01-28T05:00:00Z","v":22516,"vw":35.317224},{"c":36.03,"h":36.28,"l":35.285,"n":411,"o":35.85,"t":"2026-01-29T05:00:00Z","v":32982,"vw":35.842695},{"c":35.81,"h":35.925,"l":35.5,"n":2212,"o":35.52,"t":"2026-01-30T05:00:00Z","v":261955,"vw":35.791194},{"c":35.975,"h":36.01,"l":35.5,"n":756,"o":35.88,"t":"2026-02-02T05:00:00Z","v":73001,"vw":35.840619},{"c":36.1481,"h":36.495,"l":35.53,"n":588,"o":36.37,"t":"2026-02-03T05:00:00Z","v":75591,"vw":36.035029},{"c":35.755,"h":36.46,"l":35.665,"n":586,"o":36.4,"t":"2026-02-04T05:00:00Z","v":62760,"vw":35.828604},{"c":35.37,"h":35.6799,"l":35.37,"n":328,"o":35.5,"t":"2026-02-05T05:00:00Z","v":25416,"vw":35.515582},{"c":36.45,"h":36.49,"l":35.9,"n":320,"o":35.9,"t":"2026-02-06T05:00:00Z","v":20884,"vw":36.231447},{"c":36.44,"h":36.59,"l":36.11,"n":409,"o":36.35,"t":"2026-02-09T05:00:00Z","v":35195,"vw":36.423196},{"c":36.67,"h":36.7623,"l":36.638,"n":279,"o":36.65,"t":"2026-02-10T05:00:00Z","v":9786,"vw":36.712235},{"c":37.47,"h":37.5,"l":36.85,"n":547,"o":36.85,"t":"2026-02-11T05:00:00Z","v":36615,"vw":37.269208},{"c":37.1297,"h":37.75,"l":36.84,"n":418,"o":37.57,"t":"2026-02-12T05:00:00Z","v":26072,"vw":37.394311},{"c":37.809,"h":37.809,"l":37.0794,"n":403,"o":37.08,"t":"2026-02-13T05:00:00Z","v":30257,"vw":37.644439},{"c":38.46,"h":38.4785,"l":37.75,"n":654,"o":37.83,"t":"2026-02-17T05:00:00Z","v":55379,"vw":38.0865},{"c":39.057,"h":39.19,"l":38.52,"n":634,"o":38.69,"t":"2026-02-18T05:00:00Z","v":49934,"vw":38.952879},{"c":39.57,"h":39.64,"l":39.12,"n":781,"o":39.25,"t":"2026-02-19T05:00:00Z","v":88310,"vw":39.484318},{"c":40.15,"h":40.38,"l":39.765,"n":870,"o":39.9,"t":"2026-02-20T05:00:00Z","v":69088,"vw":40.094784},{"c":39.96,"h":40.21,"l":39.57,"n":575,"o":40.16,"t":"2026-02-23T05:00:00Z","v":45454,"vw":39.913995},{"c":40.59,"h":40.7,"l":40.2,"n":628,"o":40.2,"t":"2026-02-24T05:00:00Z","v":40918,"vw":40.536785},{"c":40.94,"h":41.12,"l":40.53,"n":507,"o":41.02,"t":"2026-02-25T05:00:00Z","v":26094,"vw":40.826794},{"c":41.48,"h":41.499,"l":40.5,"n":577,"o":41.07,"t":"2026-02-26T05:00:00Z","v":35237,"vw":41.296211},{"c":41.91,"h":41.96,"l":41.31,"n":783,"o":41.48,"t":"2026-02-27T05:00:00Z","v":77705,"vw":41.604697},{"c":42.87,"h":43.24,"l":42.1086,"n":2098,"o":43.12,"t":"2026-03-02T05:00:00Z","v":253065,"vw":42.713939},{"c":42.71,"h":43.07,"l":41.53,"n":1508,"o":42.5,"t":"2026-03-03T05:00:00Z","v":161663,"vw":42.311338},{"c":42.23,"h":42.5999,"l":41.66,"n":994,"o":41.94,"t":"2026-03-04T05:00:00Z","v":91909,"vw":42.213923},{"c":40.91,"h":41.9,"l":40.535,"n":1326,"o":41.65,"t":"2026-03-05T05:00:00Z","v":153869,"vw":40.830685},{"c":40.46,"h":40.73,"l":40.1,"n":752,"o":40.465,"t":"2026-03-06T05:00:00Z","v":61663,"vw":40.455363},{"c":41.22,"h":41.29,"l":40.03,"n":868,"o":40.03,"t":"2026-03-09T04:00:00Z","v":87994,"vw":40.633725},{"c":40.81,"h":41.4399,"l":40.6201,"n":523,"o":41.07,"t":"2026-03-10T04:00:00Z","v":44235,"vw":41.089215},{"c":40.55,"h":41.15,"l":40.0701,"n":530,"o":41.15,"t":"2026-03-11T04:00:00Z","v":45769,"vw":40.435453},{"c":38.97,"h":40.47,"l":38.9,"n":784,"o":40.47,"t":"2026-03-12T04:00:00Z","v":53170,"vw":39.351198},{"c":38.25,"h":38.7695,"l":38.125,"n":661,"o":38.64,"t":"2026-03-13T04:00:00Z","v":74345,"vw":38.324715},{"c":39.42,"h":39.435,"l":38.53,"n":437,"o":38.53,"t":"2026-03-16T04:00:00Z","v":24867,"vw":39.187326},{"c":39.89,"h":40.1,"l":39.7,"n":373,"o":40.08,"t":"2026-03-17T04:00:00Z","v":22738,"vw":39.870199},{"c":40.54,"h":41.01,"l":40.06,"n":436,"o":40.06,"t":"2026-03-18T04:00:00Z","v":39073,"vw":40.619229},{"c":41.01,"h":41.23,"l":39.85,"n":487,"o":40.41,"t":"2026-03-19T04:00:00Z","v":27337,"vw":40.648836},{"c":39.62,"h":41.06,"l":39.3801,"n":518,"o":41.06,"t":"2026-03-20T04:00:00Z","v":47768,"vw":39.932686},{"c":40.17,"h":40.38,"l":39.45,"n":1016,"o":39.6,"t":"2026-03-23T04:00:00Z","v":57474,"vw":40.168531},{"c":40.79,"h":41.09,"l":40,"n":385,"o":40,"t":"2026-03-24T04:00:00Z","v":28302,"vw":40.870558},{"c":40.2761,"h":40.8099,"l":40.1501,"n":378,"o":40.78,"t":"2026-03-25T04:00:00Z","v":30677,"vw":40.399712},{"c":40.08,"h":40.7807,"l":40.08,"n":324,"o":40.68,"t":"2026-03-26T04:00:00Z","v":18952,"vw":40.431628},{"c":39.4,"h":39.8,"l":38.93,"n":541,"o":39.57,"t":"2026-03-27T04:00:00Z","v":40103,"vw":39.415367},{"c":39.51,"h":39.96,"l":39.32,"n":585,"o":39.57,"t":"2026-03-30T04:00:00Z","v":31814,"vw":39.535088},{"c":40.5564,"h":40.8036,"l":39.67,"n":388,"o":39.91,"t":"2026-03-31T04:00:00Z","v":25631,"vw":40.187975},{"c":40.53,"h":40.9196,"l":40.3,"n":398,"o":40.48,"t":"2026-04-01T04:00:00Z","v":28920,"vw":40.70907},{"c":41.11,"h":41.15,"l":40.19,"n":381,"o":40.19,"t":"2026-04-02T04:00:00Z","v":23436,"vw":40.827584},{"c":41.1,"h":41.3799,"l":40.94,"n":455,"o":41.18,"t":"2026-04-06T04:00:00Z","v":47373,"vw":41.193646},{"c":41.01,"h":41.58,"l":40.75,"n":694,"o":41.25,"t":"2026-04-07T04:00:00Z","v":52018,"vw":41.099306},{"c":41.58,"h":41.66,"l":41.02,"n":472,"o":41.05,"t":"2026-04-08T04:00:00Z","v":37971,"vw":41.217003},{"c":41.67,"h":41.925,"l":41.1401,"n":416,"o":41.7,"t":"2026-04-09T04:00:00Z","v":21864,"vw":41.671976},{"c":40.93,"h":41.51,"l":40.66,"n":570,"o":41.51,"t":"2026-04-10T04:00:00Z","v":45000,"vw":40.927036},{"c":41.31,"h":41.43,"l":40.78,"n":299,"o":40.78,"t":"2026-04-13T04:00:00Z","v":13109,"vw":41.220607},{"c":40.94,"h":41.34,"l":40.9048,"n":380,"o":41.34,"t":"2026-04-14T04:00:00Z","v":42522,"vw":41.170674},{"c":41.04,"h":41.3606,"l":40.9,"n":426,"o":41.03,"t":"2026-04-15T04:00:00Z","v":25470,"vw":41.117576},{"c":40.84,"h":41.15,"l":40.672,"n":350,"o":41.15,"t":"2026-04-16T04:00:00Z","v":14357,"vw":40.886017},{"c":41.3329,"h":41.89,"l":41.1601,"n":508,"o":41.57,"t":"2026-04-17T04:00:00Z","v":41465,"vw":41.5821},{"c":41.025,"h":41.23,"l":40.5001,"n":391,"o":41.15,"t":"2026-04-20T04:00:00Z","v":21055,"vw":40.973555},{"c":40.01,"h":41.4399,"l":40.01,"n":402,"o":41.1,"t":"2026-04-21T04:00:00Z","v":20514,"vw":40.821109},{"c":39.91,"h":40.17,"l":39.43,"n":473,"o":40.17,"t":"2026-04-22T04:00:00Z","v":29262,"vw":39.809588},{"c":39.9666,"h":40.67,"l":39.8,"n":255,"o":39.95,"t":"2026-04-23T04:00:00Z","v":9408,"vw":40.186067},{"c":40.37,"h":40.49,"l":39.95,"n":219,"o":39.95,"t":"2026-04-24T04:00:00Z","v":8960,"vw":40.308955},{"c":40.19,"h":40.58,"l":39.97,"n":327,"o":39.97,"t":"2026-04-27T04:00:00Z","v":20552,"vw":40.26674},{"c":40.58,"h":40.9239,"l":40.22,"n":269,"o":40.22,"t":"2026-04-28T04:00:00Z","v":14491,"vw":40.619685},{"c":40.7,"h":41.355,"l":40.42,"n":295,"o":41.2,"t":"2026-04-29T04:00:00Z","v":35701,"vw":40.804721},{"c":41.46,"h":41.6483,"l":40.6701,"n":358,"o":41.34,"t":"2026-04-30T04:00:00Z","v":22517,"vw":41.283193},{"c":41.38,"h":41.58,"l":40.94,"n":397,"o":40.94,"t":"2026-05-01T04:00:00Z","v":27220,"vw":41.365251},{"c":41.52,"h":41.98,"l":41.38,"n":390,"o":41.65,"t":"2026-05-04T04:00:00Z","v":23824,"vw":41.669315},{"c":42.97,"h":42.97,"l":42,"n":445,"o":42,"t":"2026-05-05T04:00:00Z","v":25925,"vw":42.512935},{"c":42.44,"h":42.89,"l":42.02,"n":412,"o":42.89,"t":"2026-05-06T04:00:00Z","v":29932,"vw":42.414328},{"c":41.8,"h":42.348,"l":41.8,"n":322,"o":42.2,"t":"2026-05-07T04:00:00Z","v":16663,"vw":42.109569},{"c":42.7671,"h":42.901,"l":42.35,"n":304,"o":42.615,"t":"2026-05-08T04:00:00Z","v":21918,"vw":42.713297},{"c":42.5609,"h":42.76,"l":42.215,"n":426,"o":42.76,"t":"2026-05-11T04:00:00Z","v":21783,"vw":42.52515},{"c":42.53,"h":42.65,"l":42.1,"n":253,"o":42.4,"t":"2026-05-12T04:00:00Z","v":16059,"vw":42.412732},{"c":42.407,"h":42.72,"l":42.1,"n":258,"o":42.72,"t":"2026-05-13T04:00:00Z","v":12294,"vw":42.278675},{"c":42.2842,"h":42.5385,"l":42.09,"n":253,"o":42.36,"t":"2026-05-14T04:00:00Z","v":16731,"vw":42.307987},{"c":41.36,"h":42.22,"l":41.23,"n":408,"o":42.22,"t":"2026-05-15T04:00:00Z","v":32021,"vw":41.597278},{"c":41.85,"h":42.1799,"l":41.42,"n":366,"o":41.42,"t":"2026-05-18T04:00:00Z","v":24578,"vw":41.850564},{"c":42.21,"h":42.44,"l":42.005,"n":309,"o":42.19,"t":"2026-05-19T04:00:00Z","v":20629,"vw":42.186374},{"c":43.42,"h":43.52,"l":42.5786,"n":470,"o":42.6,"t":"2026-05-20T04:00:00Z","v":41460,"vw":43.184253},{"c":43.1,"h":43.45,"l":42.99,"n":370,"o":43.18,"t":"2026-05-21T04:00:00Z","v":19377,"vw":43.151834},{"c":42,"h":42.52,"l":41.6201,"n":468,"o":42.52,"t":"2026-05-22T04:00:00Z","v":36561,"vw":41.973115},{"c":41.98,"h":42.21,"l":41.52,"n":456,"o":41.65,"t":"2026-05-26T04:00:00Z","v":38481,"vw":41.968436},{"c":41.15,"h":41.64,"l":41.08,"n":353,"o":41.64,"t":"2026-05-27T04:00:00Z","v":19689,"vw":41.275233},{"c":40.32,"h":40.97,"l":40.2,"n":539,"o":40.97,"t":"2026-05-28T04:00:00Z","v":55601,"vw":40.474324},{"c":40.122,"h":40.32,"l":39.9,"n":566,"o":40.17,"t":"2026-05-29T04:00:00Z","v":41017,"vw":40.037678},{"c":40.78,"h":40.9099,"l":39.911,"n":399,"o":40.14,"t":"2026-06-01T04:00:00Z","v":42876,"vw":40.431086},{"c":40.85,"h":40.8672,"l":40.52,"n":620,"o":40.8,"t":"2026-06-02T04:00:00Z","v":55446,"vw":40.693892},{"c":40.51,"h":40.73,"l":40.075,"n":272,"o":40.73,"t":"2026-06-03T04:00:00Z","v":19794,"vw":40.524925},{"c":40.72,"h":40.8,"l":40.495,"n":226,"o":40.71,"t":"2026-06-04T04:00:00Z","v":11265,"vw":40.698718},{"c":41.01,"h":41.41,"l":40.56,"n":363,"o":40.56,"t":"2026-06-05T04:00:00Z","v":16762,"vw":41.121802},{"c":41.01,"h":41.48,"l":40.8764,"n":261,"o":41.01,"t":"2026-06-08T04:00:00Z","v":11849,"vw":41.122831},{"c":40.955,"h":41.3799,"l":40.65,"n":265,"o":41.23,"t":"2026-06-09T04:00:00Z","v":17273,"vw":40.945654},{"c":40.97,"h":41.39,"l":40.635,"n":223,"o":40.75,"t":"2026-06-10T04:00:00Z","v":14529,"vw":41.04491},{"c":41.95,"h":42.0392,"l":41.5,"n":261,"o":41.5,"t":"2026-06-11T04:00:00Z","v":14354,"vw":41.747705},{"c":42.45,"h":42.629,"l":41.48,"n":326,"o":41.82,"t":"2026-06-12T04:00:00Z","v":26838,"vw":42.425372},{"c":42.51,"h":42.71,"l":42.12,"n":452,"o":42.68,"t":"2026-06-15T04:00:00Z","v":29738,"vw":42.450592},{"c":42.04,"h":42.59,"l":41.7901,"n":338,"o":42.59,"t":"2026-06-16T04:00:00Z","v":20041,"vw":42.045892},{"c":41.22,"h":42.48,"l":41.2,"n":404,"o":42.48,"t":"2026-06-17T04:00:00Z","v":24747,"vw":41.619613},{"c":40.89,"h":41.2,"l":40.19,"n":454,"o":41.2,"t":"2026-06-18T04:00:00Z","v":27914,"vw":40.492981},{"c":41.7,"h":41.9199,"l":40.98,"n":309,"o":40.98,"t":"2026-06-22T04:00:00Z","v":19940,"vw":41.674758},{"c":41.74,"h":41.94,"l":41,"n":196,"o":41,"t":"2026-06-23T04:00:00Z","v":9884,"vw":41.801151},{"c":41.45,"h":42.04,"l":41.33,"n":219,"o":42,"t":"2026-06-24T04:00:00Z","v":8789,"vw":41.640782},{"c":40.38,"h":42.52,"l":40.38,"n":345,"o":42.52,"t":"2026-06-25T04:00:00Z","v":20484,"vw":40.920366},{"c":39.61,"h":40.5,"l":39.46,"n":671,"o":40.06,"t":"2026-06-26T04:00:00Z","v":33961,"vw":39.892264},{"c":38.36,"h":39.5,"l":37.77,"n":539,"o":39.5,"t":"2026-06-29T04:00:00Z","v":32323,"vw":38.599254},{"c":37.91,"h":38.98,"l":37.55,"n":746,"o":38.98,"t":"2026-06-30T04:00:00Z","v":52373,"vw":37.910858},{"c":37.705,"h":38,"l":37.54,"n":319,"o":37.55,"t":"2026-07-01T04:00:00Z","v":12837,"vw":37.774557},{"c":38.91,"h":39.295,"l":38,"n":383,"o":38,"t":"2026-07-02T04:00:00Z","v":27122,"vw":38.907237},{"c":39.81,"h":39.97,"l":39.3,"n":353,"o":39.3,"t":"2026-07-06T04:00:00Z","v":14562,"vw":39.873234},{"c":39.67,"h":39.79,"l":39.48,"n":229,"o":39.54,"t":"2026-07-07T04:00:00Z","v":6748,"vw":39.654989},{"c":40.71,"h":40.71,"l":39.99,"n":296,"o":39.99,"t":"2026-07-08T04:00:00Z","v":11363,"vw":40.386094},{"c":39.81,"h":40.61,"l":39.6462,"n":295,"o":40.61,"t":"2026-07-09T04:00:00Z","v":9275,"vw":39.977461},{"c":40.5,"h":40.5,"l":39.9,"n":305,"o":39.9,"t":"2026-07-10T04:00:00Z","v":16694,"vw":40.412554},{"c":40.58,"h":41.16,"l":40.58,"n":297,"o":40.6,"t":"2026-07-13T04:00:00Z","v":15255,"vw":40.818783},{"c":41.816,"h":42.2499,"l":41.25,"n":322,"o":41.25,"t":"2026-07-14T04:00:00Z","v":12350,"vw":41.859374},{"c":41.914,"h":41.93,"l":41.545,"n":268,"o":41.93,"t":"2026-07-15T04:00:00Z","v":14507,"vw":41.72065},{"c":41.56,"h":42.05,"l":41.56,"n":274,"o":41.81,"t":"2026-07-16T04:00:00Z","v":12071,"vw":41.775581},{"c":41.3939,"h":41.4999,"l":41.015,"n":211,"o":41.29,"t":"2026-07-17T04:00:00Z","v":9622,"vw":41.29627},{"c":41.758,"h":42.069,"l":41.66,"n":317,"o":41.71,"t":"2026-07-20T04:00:00Z","v":16186,"vw":41.874724},{"c":42.61,"h":42.61,"l":41.92,"n":385,"o":42.13,"t":"2026-07-21T04:00:00Z","v":26009,"vw":42.36344},{"c":42.5581,"h":42.96,"l":42.5386,"n":435,"o":42.81,"t":"2026-07-22T04:00:00Z","v":19344,"vw":42.660792},{"c":43.06,"h":43.06,"l":42.47,"n":344,"o":42.47,"t":"2026-07-23T04:00:00Z","v":32705,"vw":42.873424},{"c":43.76,"h":43.95,"l":43.18,"n":798,"o":43.54,"t":"2026-07-24T04:00:00Z","v":70562,"vw":43.703866},{"c":42.89,"h":43.66,"l":42.41,"n":610,"o":43.66,"t":"2026-07-27T04:00:00Z","v":36492,"vw":42.888564},{"c":43.32,"h":43.3904,"l":42.64,"n":414,"o":42.64,"t":"2026-07-28T04:00:00Z","v":20947,"vw":43.133733},{"c":43.4,"h":43.8416,"l":43,"n":340,"o":43.59,"t":"2026-07-29T04:00:00Z","v":21413,"vw":43.314581},{"c":44.39,"h":44.48,"l":43.73,"n":498,"o":43.73,"t":"2026-07-30T04:00:00Z","v":26801,"vw":44.141498},{"c":44.06,"h":44.32,"l":43.68,"n":410,"o":44.32,"t":"2026-07-31T04:00:00Z","v":22817,"vw":43.971652},{"c":44.15,"h":44.45,"l":43.54,"n":645,"o":44.22,"t":"2026-08-03T04:00:00Z","v":115733,"vw":44.305879},{"c":43.9578,"h":44.45,"l":43.4701,"n":397,"o":44.36,"t":"2026-08-04T04:00:00Z","v":24792,"vw":43.956381},{"c":43.255,"h":44.11,"l":43,"n":417,"o":44.11,"t":"2026-08-05T04:00:00Z","v":23725,"vw":43.296866},{"c":43.65,"h":43.99,"l":43.4127,"n":303,"o":43.49,"t":"2026-08-06T04:00:00Z","v":9553,"vw":43.673346},{"c":44.39,"h":44.51,"l":43.9,"n":320,"o":44.51,"t":"2026-08-07T04:00:00Z","v":15353,"vw":44.319794},{"c":44.1338,"h":44.51,"l":44.0846,"n":295,"o":44.51,"t":"2026-08-10T04:00:00Z","v":12654,"vw":44.285658},{"c":43.4766,"h":44.13,"l":43.27,"n":352,"o":44.13,"t":"2026-08-11T04:00:00Z","v":19813,"vw":43.61143},{"c":44.35,"h":44.51,"l":43.6285,"n":313,"o":43.65,"t":"2026-08-12T04:00:00Z","v":29004,"vw":44.177658},{"c":45.46,"h":45.6099,"l":44.62,"n":636,"o":44.62,"t":"2026-08-13T04:00:00Z","v":38784,"vw":45.297301},{"c":46.4,"h":46.4599,"l":45.81,"n":581,"o":45.86,"t":"2026-08-14T04:00:00Z","v":33678,"vw":46.238129},{"c":47.65,"h":47.85,"l":47.1,"n":884,"o":47.21,"t":"2026-08-17T04:00:00Z","v":63238,"vw":47.60291},{"c":47.8,"h":48.2399,"l":47.7004,"n":625,"o":48.23,"t":"2026-08-18T04:00:00Z","v":46484,"vw":47.927279},{"c":48.73,"h":48.88,"l":48.4977,"n":622,"o":48.6,"t":"2026-08-19T04:00:00Z","v":48017,"vw":48.693174},{"c":48.4,"h":48.51,"l":47.99,"n":514,"o":48.51,"t":"2026-08-20T04:00:00Z","v":40059,"vw":48.272096},{"c":49.69,"h":50,"l":49.467,"n":950,"o":49.5,"t":"2026-08-21T04:00:00Z","v":108497,"vw":49.751671},{"c":50.19,"h":50.51,"l":50,"n":908,"o":50.01,"t":"2026-08-24T04:00:00Z","v":63407,"vw":50.215677},{"c":49.76,"h":49.9989,"l":49.5602,"n":621,"o":49.88,"t":"2026-08-25T04:00:00Z","v":53164,"vw":49.756051},{"c":47.95,"h":49.3343,"l":47.8,"n":974,"o":48.58,"t":"2026-08-26T04:00:00Z","v":80056,"vw":48.168518},{"c":48.96,"h":48.99,"l":48.05,"n":549,"o":48.05,"t":"2026-08-27T04:00:00Z","v":36082,"vw":48.67032},{"c":48.98,"h":49.7599,"l":48.51,"n":410,"o":49.18,"t":"2026-08-28T04:00:00Z","v":23880,"vw":49.027349},{"c":48.66,"h":49.57,"l":48.57,"n":489,"o":49.29,"t":"2026-08-31T04:00:00Z","v":23588,"vw":48.945024},{"c":48.65,"h":49.2613,"l":48.65,"n":461,"o":48.95,"t":"2026-09-01T04:00:00Z","v":18177,"vw":48.954624},{"c":49.18,"h":49.4499,"l":48.5,"n":399,"o":48.72,"t":"2026-09-02T04:00:00Z","v":17761,"vw":48.82172},{"c":50.35,"h":50.4225,"l":49.91,"n":635,"o":49.99,"t":"2026-09-03T04:00:00Z","v":120332,"vw":50.327717},{"c":50.85,"h":51.5519,"l":50.0646,"n":879,"o":50.23,"t":"2026-09-04T04:00:00Z","v":63210,"vw":50.79765},{"c":50.58,"h":51.275,"l":50.38,"n":764,"o":51.14,"t":"2026-09-08T04:00:00Z","v":45275,"vw":50.774292},{"c":50.81,"h":51.05,"l":50.58,"n":1096,"o":50.83,"t":"2026-09-09T04:00:00Z","v":77404,"vw":50.895944},{"c":51.03,"h":51.39,"l":50.69,"n":607,"o":50.92,"t":"2026-09-10T04:00:00Z","v":42358,"vw":50.975172},{"c":52,"h":52.1599,"l":51.2,"n":1321,"o":51.43,"t":"2026-09-11T04:00:00Z","v":92240,"vw":51.797377},{"c":52.37,"h":52.4497,"l":51.55,"n":1703,"o":52.23,"t":"2026-09-14T04:00:00Z","v":145277,"vw":52.116375},{"c":52.33,"h":52.72,"l":51.65,"n":1182,"o":52.27,"t":"2026-09-15T04:00:00Z","v":100136,"vw":52.246591},{"c":52.54,"h":53.1899,"l":52.3,"n":1481,"o":52.41,"t":"2026-09-16T04:00:00Z","v":129689,"vw":52.794722},{"c":53.43,"h":53.93,"l":53.2,"n":4932,"o":53.46,"t":"2026-09-17T04:00:00Z","v":174113,"vw":53.617874},{"c":53.21,"h":53.3572,"l":52.79,"n":1154,"o":53.24,"t":"2026-09-18T04:00:00Z","v":83167,"vw":53.045106},{"c":53.25,"h":53.9899,"l":53,"n":1419,"o":53.91,"t":"2026-09-21T04:00:00Z","v":76864,"vw":53.474026},{"c":51.9,"h":52.5,"l":51.3,"n":2086,"o":52.5,"t":"2026-09-22T04:00:00Z","v":263224,"vw":51.886265},{"c":50.99,"h":51.9,"l":50.5262,"n":1502,"o":51.9,"t":"2026-09-23T04:00:00Z","v":126286,"vw":50.981295},{"c":51.3,"h":51.5564,"l":50.81,"n":572,"o":51.13,"t":"2026-09-24T04:00:00Z","v":33441,"vw":51.156751},{"c":50.92,"h":51.42,"l":50.75,"n":617,"o":50.86,"t":"2026-09-25T04:00:00Z","v":31279,"vw":50.953329},{"c":50.5,"h":51.1599,"l":50.22,"n":748,"o":50.79,"t":"2026-09-28T04:00:00Z","v":47509,"vw":50.590902},{"c":50.55,"h":50.8747,"l":50.1534,"n":753,"o":50.4,"t":"2026-09-29T04:00:00Z","v":51637,"vw":50.614476},{"c":51.1,"h":51.8,"l":50.77,"n":780,"o":51.33,"t":"2026-09-30T04:00:00Z","v":41708,"vw":51.225556},{"c":51.69,"h":51.71,"l":50.48,"n":926,"o":50.9,"t":"2026-10-01T04:00:00Z","v":75908,"vw":51.156997},{"c":52.43,"h":52.6699,"l":51.86,"n":930,"o":51.86,"t":"2026-10-02T04:00:00Z","v":70232,"vw":52.380782},{"c":52.71,"h":53.13,"l":51.87,"n":1096,"o":53.13,"t":"2026-10-05T04:00:00Z","v":73238,"vw":52.506736},{"c":51.97,"h":52.5298,"l":51.7501,"n":1496,"o":52.49,"t":"2026-10-06T04:00:00Z","v":89925,"vw":52.21817},{"c":52.25,"h":52.5,"l":51.9501,"n":861,"o":52.02,"t":"2026-10-07T04:00:00Z","v":95397,"vw":52.218},{"c":53.38,"h":53.51,"l":52.715,"n":2121,"o":52.86,"t":"2026-10-08T04:00:00Z","v":152003,"vw":53.159062},{"c":53.46,"h":53.99,"l":53,"n":2372,"o":53.94,"t":"2026-10-09T04:00:00Z","v":348333,"vw":53.6207},{"c":54.5,"h":54.6999,"l":54.01,"n":1680,"o":54.01,"t":"2026-10-12T04:00:00Z","v":252718,"vw":54.339839},{"c":55.2,"h":55.4928,"l":54.5,"n":2357,"o":54.5,"t":"2026-10-13T04:00:00Z","v":233897,"vw":55.101906},{"c":54.07,"h":55.42,"l":53.54,"n":1875,"o":55.42,"t":"2026-10-14T04:00:00Z","v":200335,"vw":54.344568},{"c":52.36,"h":53.33,"l":52,"n":2281,"o":52.95,"t":"2026-10-15T04:00:00Z","v":221060,"vw":52.402943},{"c":51.87,"h":53.11,"l":51.85,"n":1528,"o":52.64,"t":"2026-10-16T04:00:00Z","v":177067,"vw":52.273088},{"c":51.77,"h":53.21,"l":51.34,"n":993,"o":52.36,"t":"2026-10-19T04:00:00Z","v":78161,"vw":52.148828},{"c":51.4,"h":51.955,"l":51.245,"n":1906,"o":51.36,"t":"2026-10-20T04:00:00Z","v":225060,"vw":51.541574},{"c":52.23,"h":52.3104,"l":51.55,"n":2269,"o":51.55,"t":"2026-10-21T04:00:00Z","v":262937,"vw":52.051732},{"c":51.23,"h":51.74,"l":51.01,"n":559,"o":51.47,"t":"2026-10-22T04:00:00Z","v":69683,"vw":51.354508}],"volatilityBars":[{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-09-21T13:15:00Z","v":141,"vw":53.6},{"c":53.385,"h":53.91,"l":53,"n":139,"o":53.91,"t":"2026-09-21T13:30:00Z","v":10527,"vw":53.591988},{"c":53.1101,"h":53.9399,"l":53.1101,"n":57,"o":53.5799,"t":"2026-09-21T13:45:00Z","v":5977,"vw":53.521877},{"c":53.4501,"h":53.9399,"l":53.4501,"n":16,"o":53.67,"t":"2026-09-21T14:00:00Z","v":2638,"vw":53.694033},{"c":53.86,"h":53.9899,"l":53.68,"n":39,"o":53.705,"t":"2026-09-21T14:15:00Z","v":3445,"vw":53.770981},{"c":53.855,"h":53.855,"l":53.81,"n":26,"o":53.855,"t":"2026-09-21T14:30:00Z","v":1043,"vw":53.838871},{"c":53.7,"h":53.9899,"l":53.66,"n":30,"o":53.855,"t":"2026-09-21T14:45:00Z","v":3258,"vw":53.848261},{"c":53.53,"h":53.635,"l":53.45,"n":47,"o":53.635,"t":"2026-09-21T15:00:00Z","v":3604,"vw":53.551714},{"c":53.385,"h":53.53,"l":53.385,"n":15,"o":53.405,"t":"2026-09-21T15:15:00Z","v":1038,"vw":53.456168},{"c":53.4154,"h":53.49,"l":53.36,"n":17,"o":53.49,"t":"2026-09-21T15:30:00Z","v":1703,"vw":53.431296},{"c":53.28,"h":53.39,"l":53.25,"n":34,"o":53.3,"t":"2026-09-21T15:45:00Z","v":2474,"vw":53.314177},{"c":53.195,"h":53.3598,"l":53.18,"n":87,"o":53.28,"t":"2026-09-21T16:00:00Z","v":1434,"vw":53.301199},{"c":53.226,"h":53.226,"l":53.0201,"n":12,"o":53.0201,"t":"2026-09-21T16:15:00Z","v":2459,"vw":53.110032},{"c":53.185,"h":53.185,"l":53.185,"n":1,"o":53.185,"t":"2026-09-21T16:30:00Z","v":100,"vw":53.185},{"c":53.195,"h":53.32,"l":53.18,"n":19,"o":53.18,"t":"2026-09-21T16:45:00Z","v":1046,"vw":53.22904},{"c":53.3699,"h":53.38,"l":53.2678,"n":28,"o":53.27,"t":"2026-09-21T17:00:00Z","v":4440,"vw":53.29779},{"c":53.235,"h":53.38,"l":53.235,"n":4,"o":53.35,"t":"2026-09-21T17:15:00Z","v":508,"vw":53.339646},{"c":53.49,"h":53.5,"l":53.49,"n":4,"o":53.49,"t":"2026-09-21T17:30:00Z","v":375,"vw":53.493333},{"c":53.49,"h":53.49,"l":53.49,"n":7,"o":53.49,"t":"2026-09-21T17:45:00Z","v":202,"vw":53.49},{"c":53.415,"h":53.5,"l":53.29,"n":15,"o":53.29,"t":"2026-09-21T18:00:00Z","v":712,"vw":53.38706},{"c":53.55,"h":53.55,"l":53.42,"n":20,"o":53.42,"t":"2026-09-21T18:15:00Z","v":2016,"vw":53.458795},{"c":53.43,"h":53.66,"l":53.3801,"n":38,"o":53.3801,"t":"2026-09-21T18:30:00Z","v":2385,"vw":53.47318},{"c":53.36,"h":53.49,"l":53.36,"n":28,"o":53.3672,"t":"2026-09-21T18:45:00Z","v":1675,"vw":53.397006},{"c":53.375,"h":53.46,"l":53.28,"n":27,"o":53.36,"t":"2026-09-21T19:00:00Z","v":5081,"vw":53.36847},{"c":53.41,"h":53.41,"l":53.33,"n":26,"o":53.33,"t":"2026-09-21T19:15:00Z","v":2189,"vw":53.403552},{"c":53.45,"h":53.45,"l":53.41,"n":19,"o":53.41,"t":"2026-09-21T19:30:00Z","v":2198,"vw":53.412918},{"c":53.34,"h":53.38,"l":53.3,"n":51,"o":53.38,"t":"2026-09-21T19:45:00Z","v":7055,"vw":53.33051},{"c":53.25,"h":53.25,"l":53.25,"n":7,"o":53.25,"t":"2026-09-21T20:00:00Z","v":243,"vw":53.25},{"c":52.93,"h":52.93,"l":52.5,"n":13,"o":52.5,"t":"2026-09-22T11:00:00Z","v":676,"vw":52.610713},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-09-22T11:15:00Z","v":133,"vw":52},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-09-22T11:30:00Z","v":187,"vw":52.15},{"c":51.71,"h":51.71,"l":51.71,"n":1,"o":51.71,"t":"2026-09-22T12:45:00Z","v":115,"vw":51.71},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-09-22T13:00:00Z","v":200,"vw":51.86},{"c":51.5758,"h":51.5758,"l":51.5758,"n":1,"o":51.5758,"t":"2026-09-22T13:15:00Z","v":100,"vw":51.5758},{"c":51.715,"h":52.5,"l":51.3,"n":278,"o":52.5,"t":"2026-09-22T13:30:00Z","v":33722,"vw":51.960061},{"c":51.62,"h":52.3,"l":51.62,"n":139,"o":51.73,"t":"2026-09-22T13:45:00Z","v":28485,"vw":51.828583},{"c":52.01,"h":52.39,"l":51.75,"n":76,"o":52.39,"t":"2026-09-22T14:00:00Z","v":10265,"vw":52.000312},{"c":52.12,"h":52.25,"l":51.86,"n":83,"o":51.9,"t":"2026-09-22T14:15:00Z","v":11650,"vw":51.965158},{"c":51.79,"h":52.4,"l":51.76,"n":111,"o":52.4,"t":"2026-09-22T14:30:00Z","v":7194,"vw":51.878162},{"c":51.86,"h":51.92,"l":51.81,"n":44,"o":51.89,"t":"2026-09-22T14:45:00Z","v":3705,"vw":51.845684},{"c":51.96,"h":51.96,"l":51.84,"n":33,"o":51.935,"t":"2026-09-22T15:00:00Z","v":3793,"vw":51.919717},{"c":51.87,"h":52.04,"l":51.82,"n":38,"o":52.04,"t":"2026-09-22T15:15:00Z","v":4590,"vw":51.971289},{"c":51.8899,"h":51.8899,"l":51.8,"n":32,"o":51.81,"t":"2026-09-22T15:30:00Z","v":2198,"vw":51.820052},{"c":51.93,"h":51.93,"l":51.76,"n":51,"o":51.76,"t":"2026-09-22T15:45:00Z","v":7257,"vw":51.801579},{"c":51.92,"h":51.98,"l":51.76,"n":25,"o":51.935,"t":"2026-09-22T16:00:00Z","v":1891,"vw":51.914314},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-09-22T16:15:00Z","v":502,"vw":51.86},{"c":51.836,"h":51.836,"l":51.81,"n":7,"o":51.81,"t":"2026-09-22T16:30:00Z","v":636,"vw":51.818709},{"c":51.73,"h":51.81,"l":51.72,"n":82,"o":51.76,"t":"2026-09-22T16:45:00Z","v":5805,"vw":51.76209},{"c":51.69,"h":51.72,"l":51.65,"n":14,"o":51.72,"t":"2026-09-22T17:00:00Z","v":3976,"vw":51.675312},{"c":51.9157,"h":51.9157,"l":51.7499,"n":22,"o":51.7499,"t":"2026-09-22T17:15:00Z","v":3444,"vw":51.806402},{"c":51.72,"h":51.845,"l":51.72,"n":4,"o":51.72,"t":"2026-09-22T17:30:00Z","v":766,"vw":51.803333},{"c":51.835,"h":51.84,"l":51.72,"n":37,"o":51.84,"t":"2026-09-22T17:45:00Z","v":2638,"vw":51.807578},{"c":51.91,"h":51.91,"l":51.76,"n":35,"o":51.76,"t":"2026-09-22T18:00:00Z","v":1855,"vw":51.824851},{"c":51.99,"h":51.99,"l":51.75,"n":53,"o":51.76,"t":"2026-09-22T18:15:00Z","v":3399,"vw":51.815437},{"c":51.79,"h":51.86,"l":51.79,"n":40,"o":51.86,"t":"2026-09-22T18:30:00Z","v":6782,"vw":51.806776},{"c":51.84,"h":51.855,"l":51.79,"n":20,"o":51.855,"t":"2026-09-22T18:45:00Z","v":2507,"vw":51.826422},{"c":51.8538,"h":51.86,"l":51.785,"n":49,"o":51.79,"t":"2026-09-22T19:00:00Z","v":4547,"vw":51.816315},{"c":51.85,"h":51.92,"l":51.78,"n":25,"o":51.79,"t":"2026-09-22T19:15:00Z","v":6022,"vw":51.856614},{"c":51.86,"h":51.92,"l":51.82,"n":46,"o":51.85,"t":"2026-09-22T19:30:00Z","v":7541,"vw":51.863321},{"c":51.85,"h":51.9,"l":51.8113,"n":59,"o":51.855,"t":"2026-09-22T19:45:00Z","v":87825,"vw":51.899151},{"c":51.9,"h":51.9,"l":51.9,"n":7,"o":51.9,"t":"2026-09-22T20:00:00Z","v":416,"vw":51.9},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-09-22T21:30:00Z","v":222,"vw":51.91},{"c":52.3072,"h":52.3072,"l":52.3072,"n":1,"o":52.3072,"t":"2026-09-22T23:15:00Z","v":190,"vw":52.3072},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-09-23T11:00:00Z","v":323,"vw":51.73},{"c":50.5262,"h":51.9,"l":50.5262,"n":258,"o":51.9,"t":"2026-09-23T13:30:00Z","v":37309,"vw":51.115534},{"c":50.63,"h":51.1,"l":50.5625,"n":43,"o":50.5625,"t":"2026-09-23T13:45:00Z","v":4087,"vw":50.754744},{"c":51.04,"h":51.13,"l":51,"n":17,"o":51.13,"t":"2026-09-23T14:00:00Z","v":1234,"vw":51.068288},{"c":51.07,"h":51.07,"l":51.07,"n":4,"o":51.07,"t":"2026-09-23T14:15:00Z","v":262,"vw":51.07},{"c":50.895,"h":50.895,"l":50.79,"n":12,"o":50.8,"t":"2026-09-23T14:30:00Z","v":1349,"vw":50.833325},{"c":50.8,"h":50.85,"l":50.8,"n":23,"o":50.85,"t":"2026-09-23T14:45:00Z","v":2594,"vw":50.816364},{"c":50.82,"h":50.94,"l":50.7,"n":63,"o":50.75,"t":"2026-09-23T15:00:00Z","v":7290,"vw":50.772232},{"c":50.8,"h":50.86,"l":50.7,"n":59,"o":50.818,"t":"2026-09-23T15:15:00Z","v":6758,"vw":50.792655},{"c":50.825,"h":50.825,"l":50.795,"n":12,"o":50.8,"t":"2026-09-23T15:30:00Z","v":1243,"vw":50.805941},{"c":50.795,"h":50.825,"l":50.7,"n":15,"o":50.825,"t":"2026-09-23T15:45:00Z","v":1087,"vw":50.76399},{"c":50.8,"h":50.8,"l":50.7,"n":16,"o":50.795,"t":"2026-09-23T16:00:00Z","v":1582,"vw":50.746124},{"c":50.9,"h":50.9,"l":50.79,"n":25,"o":50.795,"t":"2026-09-23T16:15:00Z","v":1808,"vw":50.825},{"c":50.87,"h":50.9,"l":50.87,"n":16,"o":50.9,"t":"2026-09-23T16:30:00Z","v":748,"vw":50.885},{"c":50.81,"h":50.845,"l":50.81,"n":28,"o":50.845,"t":"2026-09-23T16:45:00Z","v":782,"vw":50.8325},{"c":50.815,"h":50.87,"l":50.815,"n":5,"o":50.87,"t":"2026-09-23T17:00:00Z","v":712,"vw":50.854286},{"c":50.8,"h":50.85,"l":50.7,"n":33,"o":50.815,"t":"2026-09-23T17:15:00Z","v":3013,"vw":50.799783},{"c":50.85,"h":50.85,"l":50.78,"n":15,"o":50.78,"t":"2026-09-23T17:30:00Z","v":1808,"vw":50.845625},{"c":50.98,"h":50.98,"l":50.79,"n":34,"o":50.82,"t":"2026-09-23T17:45:00Z","v":712,"vw":50.862222},{"c":50.885,"h":50.885,"l":50.79,"n":27,"o":50.79,"t":"2026-09-23T18:00:00Z","v":1527,"vw":50.874444},{"c":50.89,"h":50.89,"l":50.89,"n":2,"o":50.89,"t":"2026-09-23T18:15:00Z","v":101,"vw":50.89},{"c":50.7901,"h":51.09,"l":50.7901,"n":63,"o":50.855,"t":"2026-09-23T18:45:00Z","v":31518,"vw":51.02656},{"c":51.04,"h":51.084,"l":50.81,"n":14,"o":51.084,"t":"2026-09-23T19:00:00Z","v":2491,"vw":51.051278},{"c":50.7504,"h":50.7504,"l":50.7504,"n":4,"o":50.7504,"t":"2026-09-23T19:15:00Z","v":1597,"vw":50.7504},{"c":50.96,"h":51.02,"l":50.96,"n":14,"o":51.02,"t":"2026-09-23T19:30:00Z","v":2536,"vw":51.017387},{"c":50.92,"h":50.99,"l":50.82,"n":21,"o":50.86,"t":"2026-09-23T19:45:00Z","v":1924,"vw":50.865924},{"c":50.99,"h":50.99,"l":50.99,"n":6,"o":50.99,"t":"2026-09-23T20:00:00Z","v":388,"vw":50.99},{"c":50.855,"h":51.13,"l":50.855,"n":23,"o":51.13,"t":"2026-09-24T13:30:00Z","v":3405,"vw":51.039031},{"c":51.2,"h":51.2,"l":51.2,"n":8,"o":51.2,"t":"2026-09-24T13:45:00Z","v":235,"vw":51.2},{"c":51.19,"h":51.5564,"l":51.19,"n":16,"o":51.255,"t":"2026-09-24T14:00:00Z","v":1699,"vw":51.375166},{"c":50.99,"h":51.2151,"l":50.81,"n":5,"o":51.2151,"t":"2026-09-24T14:15:00Z","v":693,"vw":50.913338},{"c":51.22,"h":51.24,"l":50.9001,"n":48,"o":51.15,"t":"2026-09-24T14:30:00Z","v":4450,"vw":51.172926},{"c":51.21,"h":51.3425,"l":51.06,"n":7,"o":51.3425,"t":"2026-09-24T14:45:00Z","v":671,"vw":51.246726},{"c":51.14,"h":51.2748,"l":51.14,"n":14,"o":51.2748,"t":"2026-09-24T15:00:00Z","v":1325,"vw":51.224185},{"c":51.185,"h":51.185,"l":51.09,"n":5,"o":51.1704,"t":"2026-09-24T15:15:00Z","v":433,"vw":51.153742},{"c":51.444,"h":51.444,"l":51.444,"n":1,"o":51.444,"t":"2026-09-24T15:30:00Z","v":100,"vw":51.444},{"c":51.01,"h":51.24,"l":51.01,"n":4,"o":51.06,"t":"2026-09-24T15:45:00Z","v":1800,"vw":51.21},{"c":51.4699,"h":51.4699,"l":51.03,"n":5,"o":51.24,"t":"2026-09-24T16:00:00Z","v":2507,"vw":51.077483},{"c":51.4037,"h":51.4037,"l":51.11,"n":16,"o":51.11,"t":"2026-09-24T16:15:00Z","v":3068,"vw":51.282908},{"c":51.16,"h":51.16,"l":51.01,"n":17,"o":51.01,"t":"2026-09-24T16:30:00Z","v":1833,"vw":51.038142},{"c":51.125,"h":51.125,"l":51.125,"n":2,"o":51.125,"t":"2026-09-24T16:45:00Z","v":1505,"vw":51.125},{"c":51.13,"h":51.13,"l":51.13,"n":4,"o":51.13,"t":"2026-09-24T17:30:00Z","v":1928,"vw":51.13},{"c":51.13,"h":51.13,"l":51.13,"n":4,"o":51.13,"t":"2026-09-24T17:45:00Z","v":549,"vw":51.13},{"c":51.1637,"h":51.1637,"l":51.1637,"n":1,"o":51.1637,"t":"2026-09-24T18:00:00Z","v":196,"vw":51.1637},{"c":51.11,"h":51.11,"l":51.11,"n":3,"o":51.11,"t":"2026-09-24T18:15:00Z","v":303,"vw":51.11},{"c":51.12,"h":51.135,"l":51.12,"n":3,"o":51.135,"t":"2026-09-24T18:30:00Z","v":1166,"vw":51.121957},{"c":51.135,"h":51.135,"l":51.135,"n":1,"o":51.135,"t":"2026-09-24T18:45:00Z","v":100,"vw":51.135},{"c":51.07,"h":51.07,"l":51.07,"n":3,"o":51.07,"t":"2026-09-24T19:30:00Z","v":343,"vw":51.07},{"c":51.51,"h":51.51,"l":51.3,"n":9,"o":51.3,"t":"2026-09-24T20:00:00Z","v":825,"vw":51.327213},{"c":51.12,"h":51.42,"l":50.7501,"n":35,"o":50.86,"t":"2026-09-25T13:30:00Z","v":3946,"vw":50.93381},{"c":51,"h":51.17,"l":50.83,"n":12,"o":51.01,"t":"2026-09-25T13:45:00Z","v":1058,"vw":51.06},{"c":51.27,"h":51.27,"l":50.7594,"n":8,"o":50.7594,"t":"2026-09-25T14:00:00Z","v":1604,"vw":51.077874},{"c":50.88,"h":51.06,"l":50.88,"n":14,"o":51.01,"t":"2026-09-25T14:15:00Z","v":1610,"vw":50.97976},{"c":50.8476,"h":51.01,"l":50.8476,"n":21,"o":50.89,"t":"2026-09-25T14:30:00Z","v":1956,"vw":50.938762},{"c":50.75,"h":51.27,"l":50.75,"n":24,"o":51.27,"t":"2026-09-25T14:45:00Z","v":1901,"vw":50.827515},{"c":51.005,"h":51.005,"l":51.005,"n":7,"o":51.005,"t":"2026-09-25T15:00:00Z","v":450,"vw":51.005},{"c":50.995,"h":51,"l":50.875,"n":13,"o":50.9993,"t":"2026-09-25T15:15:00Z","v":3145,"vw":50.99189},{"c":51.04,"h":51.04,"l":51,"n":7,"o":51.0283,"t":"2026-09-25T15:30:00Z","v":902,"vw":51.030356},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-25T15:45:00Z","v":110,"vw":51},{"c":50.99,"h":51.1,"l":50.922,"n":12,"o":51.075,"t":"2026-09-25T16:00:00Z","v":1262,"vw":50.990793},{"c":50.8532,"h":50.98,"l":50.8532,"n":4,"o":50.98,"t":"2026-09-25T16:15:00Z","v":373,"vw":50.905741},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-09-25T16:30:00Z","v":175,"vw":50.99},{"c":50.76,"h":50.99,"l":50.75,"n":14,"o":50.75,"t":"2026-09-25T17:00:00Z","v":1226,"vw":50.817042},{"c":50.77,"h":50.77,"l":50.77,"n":1,"o":50.77,"t":"2026-09-25T17:15:00Z","v":114,"vw":50.77},{"c":50.97,"h":50.97,"l":50.97,"n":1,"o":50.97,"t":"2026-09-25T17:30:00Z","v":129,"vw":50.97},{"c":50.761,"h":50.96,"l":50.761,"n":9,"o":50.95,"t":"2026-09-25T18:00:00Z","v":946,"vw":50.897921},{"c":51,"h":51.015,"l":50.78,"n":17,"o":50.78,"t":"2026-09-25T18:15:00Z","v":1108,"vw":50.972785},{"c":50.9701,"h":50.9701,"l":50.9701,"n":1,"o":50.9701,"t":"2026-09-25T18:30:00Z","v":300,"vw":50.9701},{"c":50.8328,"h":50.94,"l":50.8328,"n":28,"o":50.93,"t":"2026-09-25T19:30:00Z","v":2721,"vw":50.907498},{"c":50.905,"h":51,"l":50.8892,"n":24,"o":50.89,"t":"2026-09-25T19:45:00Z","v":1969,"vw":50.951627},{"c":50.92,"h":50.92,"l":50.92,"n":7,"o":50.92,"t":"2026-09-25T20:00:00Z","v":146,"vw":50.92},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-09-25T23:30:00Z","v":100,"vw":51.7},{"c":50.62,"h":50.62,"l":50.62,"n":3,"o":50.62,"t":"2026-09-28T10:15:00Z","v":300,"vw":50.62},{"c":51.59,"h":51.59,"l":51.59,"n":2,"o":51.59,"t":"2026-09-28T11:00:00Z","v":101,"vw":51.59},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-09-28T12:15:00Z","v":100,"vw":51.05},{"c":50.855,"h":50.855,"l":50.22,"n":54,"o":50.79,"t":"2026-09-28T13:30:00Z","v":5884,"vw":50.698317},{"c":50.88,"h":50.92,"l":50.765,"n":9,"o":50.765,"t":"2026-09-28T13:45:00Z","v":805,"vw":50.872892},{"c":50.92,"h":50.93,"l":50.91,"n":10,"o":50.91,"t":"2026-09-28T14:00:00Z","v":1273,"vw":50.920638},{"c":50.81,"h":51.1599,"l":50.37,"n":13,"o":51.1599,"t":"2026-09-28T14:15:00Z","v":922,"vw":50.67656},{"c":50.6443,"h":50.92,"l":50.6443,"n":8,"o":50.92,"t":"2026-09-28T14:30:00Z","v":423,"vw":50.766407},{"c":50.78,"h":50.78,"l":50.5,"n":41,"o":50.5,"t":"2026-09-28T14:45:00Z","v":4794,"vw":50.571886},{"c":50.7156,"h":50.79,"l":50.57,"n":21,"o":50.78,"t":"2026-09-28T15:00:00Z","v":1859,"vw":50.729704},{"c":50.71,"h":50.71,"l":50.4868,"n":7,"o":50.57,"t":"2026-09-28T15:30:00Z","v":486,"vw":50.567966},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-09-28T15:45:00Z","v":293,"vw":50.72},{"c":50.73,"h":50.73,"l":50.6,"n":2,"o":50.6,"t":"2026-09-28T16:00:00Z","v":409,"vw":50.679462},{"c":50.53,"h":50.73,"l":50.4787,"n":28,"o":50.5462,"t":"2026-09-28T16:15:00Z","v":2151,"vw":50.532295},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-09-28T16:30:00Z","v":103,"vw":50.54},{"c":50.4,"h":50.5,"l":50.23,"n":28,"o":50.49,"t":"2026-09-28T16:45:00Z","v":2336,"vw":50.443717},{"c":50.42,"h":50.42,"l":50.23,"n":4,"o":50.23,"t":"2026-09-28T17:00:00Z","v":235,"vw":50.325},{"c":50.699,"h":50.699,"l":50.68,"n":4,"o":50.68,"t":"2026-09-28T17:15:00Z","v":2605,"vw":50.681213},{"c":50.48,"h":50.48,"l":50.48,"n":2,"o":50.48,"t":"2026-09-28T17:30:00Z","v":478,"vw":50.48},{"c":50.4,"h":50.7,"l":50.4,"n":22,"o":50.7,"t":"2026-09-28T18:00:00Z","v":3902,"vw":50.645513},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-09-28T18:30:00Z","v":201,"vw":50.55},{"c":50.4931,"h":50.4931,"l":50.41,"n":14,"o":50.41,"t":"2026-09-28T18:45:00Z","v":946,"vw":50.429561},{"c":50.5,"h":50.5,"l":50.45,"n":28,"o":50.45,"t":"2026-09-28T19:00:00Z","v":4355,"vw":50.482406},{"c":50.45,"h":50.45,"l":50.41,"n":5,"o":50.41,"t":"2026-09-28T19:15:00Z","v":476,"vw":50.42},{"c":50.5,"h":50.5,"l":50.42,"n":12,"o":50.42,"t":"2026-09-28T19:30:00Z","v":2854,"vw":50.469739},{"c":50.49,"h":50.79,"l":50.33,"n":48,"o":50.45,"t":"2026-09-28T19:45:00Z","v":4829,"vw":50.50048},{"c":50.5,"h":50.5,"l":50.5,"n":4,"o":50.5,"t":"2026-09-28T20:00:00Z","v":149,"vw":50.5},{"c":50.69,"h":50.69,"l":50.1534,"n":24,"o":50.4,"t":"2026-09-29T13:30:00Z","v":2449,"vw":50.40842},{"c":50.86,"h":50.86,"l":50.76,"n":25,"o":50.775,"t":"2026-09-29T13:45:00Z","v":4370,"vw":50.783016},{"c":50.8747,"h":50.8747,"l":50.83,"n":6,"o":50.835,"t":"2026-09-29T14:00:00Z","v":1029,"vw":50.849979},{"c":50.5167,"h":50.86,"l":50.5167,"n":11,"o":50.86,"t":"2026-09-29T14:15:00Z","v":4526,"vw":50.82298},{"c":50.55,"h":50.7469,"l":50.2,"n":27,"o":50.7469,"t":"2026-09-29T14:30:00Z","v":3564,"vw":50.575181},{"c":50.72,"h":50.72,"l":50.66,"n":5,"o":50.66,"t":"2026-09-29T14:45:00Z","v":1336,"vw":50.708583},{"c":50.4651,"h":50.48,"l":50.2147,"n":7,"o":50.465,"t":"2026-09-29T15:00:00Z","v":1503,"vw":50.36784},{"c":50.3343,"h":50.52,"l":50.3343,"n":6,"o":50.465,"t":"2026-09-29T15:15:00Z","v":1018,"vw":50.443391},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-09-29T15:30:00Z","v":176,"vw":50.5},{"c":50.5,"h":50.5,"l":50.221,"n":19,"o":50.5,"t":"2026-09-29T15:45:00Z","v":628,"vw":50.3884},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-09-29T16:00:00Z","v":200,"vw":50.5},{"c":50.5,"h":50.5438,"l":50.49,"n":10,"o":50.5438,"t":"2026-09-29T16:15:00Z","v":1337,"vw":50.501057},{"c":50.43,"h":50.5,"l":50.43,"n":6,"o":50.5,"t":"2026-09-29T16:30:00Z","v":288,"vw":50.465},{"c":50.32,"h":50.74,"l":50.32,"n":11,"o":50.5,"t":"2026-09-29T16:45:00Z","v":4297,"vw":50.550615},{"c":50.535,"h":50.535,"l":50.535,"n":2,"o":50.535,"t":"2026-09-29T17:00:00Z","v":200,"vw":50.535},{"c":50.79,"h":50.79,"l":50.52,"n":13,"o":50.555,"t":"2026-09-29T17:15:00Z","v":2158,"vw":50.708974},{"c":50.684,"h":50.8,"l":50.511,"n":26,"o":50.655,"t":"2026-09-29T17:30:00Z","v":4321,"vw":50.576401},{"c":50.53,"h":50.6025,"l":50.52,"n":12,"o":50.6025,"t":"2026-09-29T17:45:00Z","v":807,"vw":50.567143},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-09-29T18:00:00Z","v":395,"vw":50.51},{"c":50.5618,"h":50.5618,"l":50.5618,"n":4,"o":50.5618,"t":"2026-09-29T18:15:00Z","v":390,"vw":50.5618},{"c":50.695,"h":50.695,"l":50.53,"n":8,"o":50.53,"t":"2026-09-29T18:30:00Z","v":2178,"vw":50.687014},{"c":50.69,"h":50.69,"l":50.53,"n":4,"o":50.53,"t":"2026-09-29T18:45:00Z","v":569,"vw":50.658},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-09-29T19:00:00Z","v":145,"vw":50.54},{"c":50.57,"h":50.58,"l":50.51,"n":21,"o":50.512,"t":"2026-09-29T19:15:00Z","v":2083,"vw":50.54169},{"c":50.6808,"h":50.6808,"l":50.511,"n":42,"o":50.56,"t":"2026-09-29T19:30:00Z","v":3684,"vw":50.563728},{"c":50.675,"h":50.675,"l":50.55,"n":25,"o":50.67,"t":"2026-09-29T19:45:00Z","v":524,"vw":50.640096},{"c":50.55,"h":50.55,"l":50.55,"n":7,"o":50.55,"t":"2026-09-29T20:00:00Z","v":252,"vw":50.55},{"c":51.5093,"h":51.5093,"l":51.5093,"n":1,"o":51.5093,"t":"2026-09-29T21:45:00Z","v":100,"vw":51.5093},{"c":51.39,"h":51.8,"l":51.205,"n":48,"o":51.33,"t":"2026-09-30T13:30:00Z","v":2322,"vw":51.509872},{"c":51.7,"h":51.7,"l":51.69,"n":12,"o":51.69,"t":"2026-09-30T13:45:00Z","v":621,"vw":51.695988},{"c":51.51,"h":51.7,"l":51.51,"n":14,"o":51.7,"t":"2026-09-30T14:00:00Z","v":833,"vw":51.672857},{"c":51.23,"h":51.24,"l":51.23,"n":23,"o":51.24,"t":"2026-09-30T14:15:00Z","v":367,"vw":51.234608},{"c":51.31,"h":51.4222,"l":51.31,"n":11,"o":51.42,"t":"2026-09-30T14:30:00Z","v":6377,"vw":51.419681},{"c":51.38,"h":51.6,"l":51.38,"n":6,"o":51.6,"t":"2026-09-30T14:45:00Z","v":1033,"vw":51.435774},{"c":51.415,"h":51.415,"l":51.415,"n":6,"o":51.415,"t":"2026-09-30T15:00:00Z","v":836,"vw":51.415},{"c":51.415,"h":51.59,"l":51.32,"n":10,"o":51.59,"t":"2026-09-30T15:15:00Z","v":1488,"vw":51.386097},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-09-30T15:30:00Z","v":100,"vw":51.26},{"c":51.4168,"h":51.4168,"l":51.4168,"n":2,"o":51.4168,"t":"2026-09-30T15:45:00Z","v":406,"vw":51.4168},{"c":51.41,"h":51.41,"l":51.23,"n":5,"o":51.23,"t":"2026-09-30T16:00:00Z","v":321,"vw":51.29},{"c":51.39,"h":51.39,"l":51.24,"n":6,"o":51.24,"t":"2026-09-30T16:15:00Z","v":529,"vw":51.359262},{"c":51.23,"h":51.23,"l":51.23,"n":5,"o":51.23,"t":"2026-09-30T16:30:00Z","v":1027,"vw":51.23},{"c":51.395,"h":51.395,"l":51.395,"n":4,"o":51.395,"t":"2026-09-30T17:00:00Z","v":395,"vw":51.395},{"c":51.25,"h":51.395,"l":51.25,"n":16,"o":51.395,"t":"2026-09-30T17:15:00Z","v":1250,"vw":51.356208},{"c":51.3149,"h":51.3149,"l":51.21,"n":7,"o":51.21,"t":"2026-09-30T17:30:00Z","v":579,"vw":51.235955},{"c":51.26,"h":51.4,"l":51.0934,"n":25,"o":51.38,"t":"2026-09-30T17:45:00Z","v":993,"vw":51.303422},{"c":51.145,"h":51.38,"l":51.145,"n":18,"o":51.26,"t":"2026-09-30T18:00:00Z","v":924,"vw":51.215207},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-09-30T18:15:00Z","v":101,"vw":51.13},{"c":51.065,"h":51.1,"l":51.065,"n":6,"o":51.1,"t":"2026-09-30T18:30:00Z","v":380,"vw":51.076667},{"c":51.1,"h":51.1,"l":50.82,"n":6,"o":50.82,"t":"2026-09-30T18:45:00Z","v":940,"vw":51.022128},{"c":50.901,"h":50.901,"l":50.901,"n":11,"o":50.901,"t":"2026-09-30T19:00:00Z","v":300,"vw":50.901},{"c":51.05,"h":51.3299,"l":51.05,"n":16,"o":51.3299,"t":"2026-09-30T19:15:00Z","v":2215,"vw":51.200506},{"c":51.16,"h":51.16,"l":51.16,"n":6,"o":51.16,"t":"2026-09-30T19:30:00Z","v":456,"vw":51.16},{"c":50.83,"h":50.96,"l":50.77,"n":72,"o":50.8266,"t":"2026-09-30T19:45:00Z","v":10016,"vw":50.911814},{"c":51.1,"h":51.1,"l":51.1,"n":6,"o":51.1,"t":"2026-09-30T20:00:00Z","v":449,"vw":51.1},{"c":50.7513,"h":50.9,"l":50.48,"n":63,"o":50.9,"t":"2026-10-01T13:30:00Z","v":5395,"vw":50.772693},{"c":50.75,"h":50.96,"l":50.6048,"n":103,"o":50.6048,"t":"2026-10-01T13:45:00Z","v":16719,"vw":50.680285},{"c":51.1792,"h":51.1792,"l":51.0696,"n":14,"o":51.08,"t":"2026-10-01T14:00:00Z","v":851,"vw":51.088551},{"c":51.265,"h":51.64,"l":51.265,"n":21,"o":51.38,"t":"2026-10-01T14:15:00Z","v":8868,"vw":51.467605},{"c":51.5299,"h":51.5299,"l":50.89,"n":27,"o":51.4848,"t":"2026-10-01T14:30:00Z","v":14516,"vw":51.33056},{"c":51.3533,"h":51.355,"l":51.3533,"n":4,"o":51.355,"t":"2026-10-01T14:45:00Z","v":292,"vw":51.354083},{"c":51.34,"h":51.34,"l":51.335,"n":4,"o":51.335,"t":"2026-10-01T15:00:00Z","v":209,"vw":51.3375},{"c":51.325,"h":51.43,"l":51.2712,"n":20,"o":51.335,"t":"2026-10-01T15:15:00Z","v":1570,"vw":51.349315},{"c":51.1884,"h":51.325,"l":51.1884,"n":6,"o":51.325,"t":"2026-10-01T15:30:00Z","v":505,"vw":51.248976},{"c":51.325,"h":51.325,"l":51.325,"n":3,"o":51.325,"t":"2026-10-01T15:45:00Z","v":503,"vw":51.325},{"c":51.3,"h":51.32,"l":51.3,"n":8,"o":51.32,"t":"2026-10-01T16:00:00Z","v":1023,"vw":51.31645},{"c":51.32,"h":51.32,"l":51.32,"n":8,"o":51.32,"t":"2026-10-01T16:15:00Z","v":472,"vw":51.32},{"c":51.33,"h":51.33,"l":51.33,"n":2,"o":51.33,"t":"2026-10-01T16:30:00Z","v":167,"vw":51.33},{"c":51.26,"h":51.26,"l":51.26,"n":8,"o":51.26,"t":"2026-10-01T16:45:00Z","v":211,"vw":51.26},{"c":51.39,"h":51.39,"l":51.39,"n":10,"o":51.39,"t":"2026-10-01T17:00:00Z","v":501,"vw":51.39},{"c":51.295,"h":51.295,"l":51.295,"n":7,"o":51.295,"t":"2026-10-01T17:15:00Z","v":929,"vw":51.295},{"c":51.31,"h":51.48,"l":51.27,"n":28,"o":51.295,"t":"2026-10-01T17:30:00Z","v":3427,"vw":51.383724},{"c":51.55,"h":51.55,"l":51.22,"n":16,"o":51.27,"t":"2026-10-01T17:45:00Z","v":929,"vw":51.373422},{"c":51.27,"h":51.38,"l":51.2401,"n":4,"o":51.38,"t":"2026-10-01T18:00:00Z","v":1680,"vw":51.364381},{"c":51.545,"h":51.545,"l":51.54,"n":9,"o":51.54,"t":"2026-10-01T18:30:00Z","v":844,"vw":51.544269},{"c":51.605,"h":51.605,"l":51.5,"n":10,"o":51.545,"t":"2026-10-01T18:45:00Z","v":953,"vw":51.528741},{"c":51.605,"h":51.605,"l":51.605,"n":6,"o":51.605,"t":"2026-10-01T19:00:00Z","v":325,"vw":51.605},{"c":51.545,"h":51.71,"l":51.4501,"n":14,"o":51.4501,"t":"2026-10-01T19:15:00Z","v":1457,"vw":51.627026},{"c":51.5,"h":51.55,"l":51.41,"n":9,"o":51.55,"t":"2026-10-01T19:30:00Z","v":958,"vw":51.49625},{"c":51.545,"h":51.55,"l":51.54,"n":6,"o":51.55,"t":"2026-10-01T19:45:00Z","v":777,"vw":51.547143},{"c":51.69,"h":51.69,"l":51.69,"n":5,"o":51.69,"t":"2026-10-01T20:00:00Z","v":430,"vw":51.69},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-01T22:00:00Z","v":126,"vw":52},{"c":51.9086,"h":51.9086,"l":51.9086,"n":2,"o":51.9086,"t":"2026-10-01T23:15:00Z","v":160,"vw":51.9086},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-01T23:30:00Z","v":300,"vw":52},{"c":52.045,"h":52.065,"l":51.86,"n":42,"o":51.86,"t":"2026-10-02T13:30:00Z","v":3670,"vw":51.938729},{"c":52.008,"h":52.175,"l":52.008,"n":51,"o":52.1,"t":"2026-10-02T13:45:00Z","v":5840,"vw":52.061178},{"c":52.0777,"h":52.32,"l":52.0777,"n":28,"o":52.32,"t":"2026-10-02T14:00:00Z","v":1929,"vw":52.236503},{"c":52.19,"h":52.3,"l":52.19,"n":7,"o":52.3,"t":"2026-10-02T14:15:00Z","v":656,"vw":52.264099},{"c":52.2,"h":52.2,"l":52.19,"n":10,"o":52.19,"t":"2026-10-02T14:30:00Z","v":599,"vw":52.193567},{"c":52.24,"h":52.3299,"l":52.17,"n":27,"o":52.17,"t":"2026-10-02T14:45:00Z","v":4003,"vw":52.257948},{"c":52.19,"h":52.6699,"l":52.0101,"n":26,"o":52.245,"t":"2026-10-02T15:00:00Z","v":21843,"vw":52.623922},{"c":52.18,"h":52.2,"l":52.165,"n":19,"o":52.19,"t":"2026-10-02T15:15:00Z","v":2021,"vw":52.174973},{"c":52.04,"h":52.215,"l":52.04,"n":6,"o":52.215,"t":"2026-10-02T15:30:00Z","v":394,"vw":52.12292},{"c":52.23,"h":52.38,"l":52.23,"n":24,"o":52.37,"t":"2026-10-02T15:45:00Z","v":2697,"vw":52.257566},{"c":52.225,"h":52.23,"l":52.06,"n":10,"o":52.06,"t":"2026-10-02T16:00:00Z","v":951,"vw":52.14989},{"c":52.215,"h":52.25,"l":52.06,"n":14,"o":52.25,"t":"2026-10-02T16:15:00Z","v":1020,"vw":52.116936},{"c":52.22,"h":52.22,"l":52.22,"n":16,"o":52.22,"t":"2026-10-02T16:30:00Z","v":894,"vw":52.22},{"c":52.37,"h":52.37,"l":52.06,"n":13,"o":52.06,"t":"2026-10-02T16:45:00Z","v":837,"vw":52.184},{"c":52.33,"h":52.34,"l":52.33,"n":20,"o":52.34,"t":"2026-10-02T17:00:00Z","v":1775,"vw":52.331111},{"c":52.6,"h":52.6,"l":52.33,"n":6,"o":52.438,"t":"2026-10-02T17:15:00Z","v":916,"vw":52.479538},{"c":52.41,"h":52.54,"l":52.305,"n":13,"o":52.305,"t":"2026-10-02T17:30:00Z","v":1848,"vw":52.349052},{"c":52.405,"h":52.405,"l":52.4,"n":9,"o":52.4,"t":"2026-10-02T17:45:00Z","v":885,"vw":52.400736},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-02T18:00:00Z","v":104,"vw":52.54},{"c":52.4,"h":52.4,"l":52.3,"n":6,"o":52.3,"t":"2026-10-02T18:15:00Z","v":646,"vw":52.321739},{"c":52.26,"h":52.4,"l":52.26,"n":13,"o":52.4,"t":"2026-10-02T18:30:00Z","v":1379,"vw":52.277882},{"c":52.3829,"h":52.3829,"l":52.3829,"n":1,"o":52.3829,"t":"2026-10-02T18:45:00Z","v":150,"vw":52.3829},{"c":52.365,"h":52.365,"l":52.365,"n":4,"o":52.365,"t":"2026-10-02T19:00:00Z","v":173,"vw":52.365},{"c":52.365,"h":52.37,"l":52.365,"n":18,"o":52.365,"t":"2026-10-02T19:30:00Z","v":1640,"vw":52.365476},{"c":52.4,"h":52.5,"l":52.37,"n":10,"o":52.45,"t":"2026-10-02T19:45:00Z","v":2707,"vw":52.444332},{"c":52.43,"h":52.43,"l":52.43,"n":5,"o":52.43,"t":"2026-10-02T20:00:00Z","v":261,"vw":52.43},{"c":52.72,"h":53.13,"l":52.61,"n":128,"o":53.13,"t":"2026-10-05T13:30:00Z","v":10769,"vw":52.811037},{"c":52.76,"h":52.76,"l":52.475,"n":54,"o":52.6,"t":"2026-10-05T13:45:00Z","v":9486,"vw":52.623817},{"c":52.5,"h":52.6799,"l":52.25,"n":46,"o":52.615,"t":"2026-10-05T14:00:00Z","v":4795,"vw":52.471846},{"c":52.11,"h":52.37,"l":52.02,"n":23,"o":52.32,"t":"2026-10-05T14:15:00Z","v":967,"vw":52.188308},{"c":51.87,"h":52.24,"l":51.87,"n":18,"o":52.24,"t":"2026-10-05T14:30:00Z","v":1297,"vw":52.125691},{"c":52.2299,"h":52.2299,"l":51.905,"n":7,"o":51.905,"t":"2026-10-05T14:45:00Z","v":1941,"vw":52.15926},{"c":52.3,"h":52.3,"l":52.03,"n":23,"o":52.03,"t":"2026-10-05T15:00:00Z","v":3379,"vw":52.228139},{"c":52.395,"h":52.43,"l":52.25,"n":42,"o":52.25,"t":"2026-10-05T15:15:00Z","v":3680,"vw":52.331489},{"c":52.43,"h":52.43,"l":52.315,"n":27,"o":52.33,"t":"2026-10-05T15:30:00Z","v":1957,"vw":52.373531},{"c":52.48,"h":52.5,"l":52.24,"n":36,"o":52.29,"t":"2026-10-05T15:45:00Z","v":1902,"vw":52.383536},{"c":52.53,"h":52.53,"l":52.32,"n":12,"o":52.38,"t":"2026-10-05T16:00:00Z","v":1000,"vw":52.393605},{"c":52.276,"h":52.276,"l":51.89,"n":13,"o":51.89,"t":"2026-10-05T16:15:00Z","v":1073,"vw":52.056797},{"c":52.13,"h":52.13,"l":52.13,"n":14,"o":52.13,"t":"2026-10-05T16:30:00Z","v":317,"vw":52.13},{"c":52.37,"h":52.37,"l":52.22,"n":5,"o":52.22,"t":"2026-10-05T16:45:00Z","v":423,"vw":52.317619},{"c":52.45,"h":52.45,"l":52.45,"n":3,"o":52.45,"t":"2026-10-05T17:00:00Z","v":281,"vw":52.45},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-05T17:15:00Z","v":190,"vw":52.33},{"c":52.6899,"h":52.6899,"l":52.315,"n":15,"o":52.315,"t":"2026-10-05T17:30:00Z","v":1123,"vw":52.363993},{"c":52.3301,"h":52.3301,"l":52.3301,"n":8,"o":52.3301,"t":"2026-10-05T17:45:00Z","v":125,"vw":52.3301},{"c":52.405,"h":52.405,"l":52.395,"n":2,"o":52.395,"t":"2026-10-05T18:00:00Z","v":419,"vw":52.398198},{"c":52.5,"h":52.5,"l":52.2156,"n":3,"o":52.2156,"t":"2026-10-05T18:30:00Z","v":575,"vw":52.307262},{"c":52.57,"h":52.57,"l":52.265,"n":9,"o":52.265,"t":"2026-10-05T18:45:00Z","v":870,"vw":52.363386},{"c":52.375,"h":52.375,"l":52.37,"n":3,"o":52.37,"t":"2026-10-05T19:00:00Z","v":1280,"vw":52.3725},{"c":52.7063,"h":52.7063,"l":52.46,"n":20,"o":52.46,"t":"2026-10-05T19:15:00Z","v":2216,"vw":52.616789},{"c":52.68,"h":52.72,"l":52.48,"n":14,"o":52.6,"t":"2026-10-05T19:30:00Z","v":1164,"vw":52.608649},{"c":52.71,"h":52.74,"l":52.4073,"n":40,"o":52.41,"t":"2026-10-05T19:45:00Z","v":10247,"vw":52.511989},{"c":52.105,"h":52.5298,"l":52.05,"n":103,"o":52.49,"t":"2026-10-06T13:30:00Z","v":28343,"vw":52.352092},{"c":52.19,"h":52.19,"l":52,"n":25,"o":52.01,"t":"2026-10-06T13:45:00Z","v":1777,"vw":52.035414},{"c":52.0824,"h":52.38,"l":51.7501,"n":28,"o":52.38,"t":"2026-10-06T14:00:00Z","v":1406,"vw":52.11168},{"c":52.19,"h":52.19,"l":52,"n":18,"o":52.1,"t":"2026-10-06T14:15:00Z","v":1247,"vw":52.072489},{"c":51.99,"h":52.151,"l":51.841,"n":40,"o":52.15,"t":"2026-10-06T14:30:00Z","v":2286,"vw":52.003835},{"c":52.15,"h":52.15,"l":51.8402,"n":49,"o":51.8402,"t":"2026-10-06T14:45:00Z","v":3186,"vw":52.050857},{"c":52.125,"h":52.16,"l":52.03,"n":27,"o":52.15,"t":"2026-10-06T15:00:00Z","v":1748,"vw":52.117399},{"c":52.325,"h":52.35,"l":52.1,"n":11,"o":52.35,"t":"2026-10-06T15:15:00Z","v":914,"vw":52.163299},{"c":52.13,"h":52.3899,"l":52.12,"n":21,"o":52.345,"t":"2026-10-06T15:30:00Z","v":2129,"vw":52.227037},{"c":52.18,"h":52.38,"l":52.18,"n":31,"o":52.19,"t":"2026-10-06T15:45:00Z","v":2915,"vw":52.265},{"c":52.135,"h":52.31,"l":52.135,"n":5,"o":52.31,"t":"2026-10-06T16:00:00Z","v":287,"vw":52.217547},{"c":52.245,"h":52.245,"l":52.135,"n":11,"o":52.135,"t":"2026-10-06T16:15:00Z","v":437,"vw":52.20809},{"c":52.23,"h":52.23,"l":52.19,"n":21,"o":52.23,"t":"2026-10-06T16:30:00Z","v":7844,"vw":52.201807},{"c":52.19,"h":52.2201,"l":51.98,"n":46,"o":52.22,"t":"2026-10-06T16:45:00Z","v":2587,"vw":52.162506},{"c":52.23,"h":52.28,"l":52.02,"n":15,"o":52.28,"t":"2026-10-06T17:00:00Z","v":817,"vw":52.18047},{"c":52.165,"h":52.22,"l":52.1,"n":26,"o":52.22,"t":"2026-10-06T17:15:00Z","v":1777,"vw":52.146059},{"c":52.075,"h":52.18,"l":52.075,"n":8,"o":52.18,"t":"2026-10-06T17:30:00Z","v":467,"vw":52.119148},{"c":52.24,"h":52.25,"l":52.23,"n":16,"o":52.23,"t":"2026-10-06T17:45:00Z","v":1308,"vw":52.245},{"c":52.3,"h":52.35,"l":52.13,"n":15,"o":52.24,"t":"2026-10-06T18:00:00Z","v":1401,"vw":52.267617},{"c":52.045,"h":52.155,"l":52.04,"n":37,"o":52.095,"t":"2026-10-06T18:30:00Z","v":4150,"vw":52.053526},{"c":52.36,"h":52.36,"l":52.155,"n":11,"o":52.155,"t":"2026-10-06T18:45:00Z","v":1149,"vw":52.212883},{"c":51.9713,"h":52.3,"l":51.9713,"n":22,"o":52.3,"t":"2026-10-06T19:00:00Z","v":2322,"vw":52.150521},{"c":52,"h":52.19,"l":51.98,"n":19,"o":52.19,"t":"2026-10-06T19:15:00Z","v":1042,"vw":52.075892},{"c":51.91,"h":52.2,"l":51.9,"n":48,"o":52.05,"t":"2026-10-06T19:30:00Z","v":3345,"vw":51.990345},{"c":52.12,"h":52.18,"l":51.9,"n":78,"o":52.035,"t":"2026-10-06T19:45:00Z","v":3096,"vw":51.980618},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-06T20:00:00Z","v":300,"vw":51.97},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-06T21:15:00Z","v":300,"vw":52.1},{"c":52.004,"h":52.004,"l":52.004,"n":1,"o":52.004,"t":"2026-10-06T23:00:00Z","v":750,"vw":52.004},{"c":52.1,"h":52.1,"l":52,"n":52,"o":52.02,"t":"2026-10-07T13:30:00Z","v":4228,"vw":52.050548},{"c":52.1047,"h":52.1047,"l":52,"n":16,"o":52.01,"t":"2026-10-07T13:45:00Z","v":3431,"vw":52.036143},{"c":52.07,"h":52.1,"l":52.01,"n":20,"o":52.1,"t":"2026-10-07T14:00:00Z","v":8846,"vw":52.098584},{"c":52.105,"h":52.105,"l":52.05,"n":24,"o":52.09,"t":"2026-10-07T14:15:00Z","v":4114,"vw":52.08884},{"c":52.055,"h":52.105,"l":52.055,"n":5,"o":52.105,"t":"2026-10-07T14:30:00Z","v":503,"vw":52.065},{"c":52.0799,"h":52.16,"l":52.055,"n":9,"o":52.055,"t":"2026-10-07T14:45:00Z","v":2628,"vw":52.062149},{"c":52.016,"h":52.2,"l":52.016,"n":13,"o":52.16,"t":"2026-10-07T15:00:00Z","v":1385,"vw":52.150125},{"c":52.3,"h":52.3,"l":51.9501,"n":13,"o":52.12,"t":"2026-10-07T15:15:00Z","v":3769,"vw":52.209617},{"c":52.13,"h":52.2476,"l":52.13,"n":5,"o":52.2476,"t":"2026-10-07T15:30:00Z","v":1054,"vw":52.226228},{"c":52.35,"h":52.35,"l":52.3,"n":22,"o":52.3,"t":"2026-10-07T15:45:00Z","v":6012,"vw":52.336495},{"c":52.5,"h":52.5,"l":52.46,"n":10,"o":52.46,"t":"2026-10-07T16:00:00Z","v":594,"vw":52.48},{"c":52.283,"h":52.47,"l":52.283,"n":8,"o":52.47,"t":"2026-10-07T16:15:00Z","v":528,"vw":52.3715},{"c":52.4999,"h":52.4999,"l":52.4999,"n":3,"o":52.4999,"t":"2026-10-07T16:30:00Z","v":211,"vw":52.4999},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-07T16:45:00Z","v":996,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-10-07T17:00:00Z","v":189,"vw":52.3},{"c":52.25,"h":52.25,"l":52.1443,"n":2,"o":52.1443,"t":"2026-10-07T17:15:00Z","v":6739,"vw":52.246973},{"c":52.45,"h":52.45,"l":52.211,"n":10,"o":52.355,"t":"2026-10-07T17:30:00Z","v":854,"vw":52.340169},{"c":52.35,"h":52.48,"l":52.2,"n":42,"o":52.48,"t":"2026-10-07T17:45:00Z","v":2115,"vw":52.305697},{"c":52.3,"h":52.39,"l":52.27,"n":14,"o":52.35,"t":"2026-10-07T18:00:00Z","v":23178,"vw":52.273704},{"c":52.347,"h":52.347,"l":52.347,"n":1,"o":52.347,"t":"2026-10-07T18:15:00Z","v":200,"vw":52.347},{"c":52.3849,"h":52.49,"l":52.35,"n":15,"o":52.3726,"t":"2026-10-07T18:30:00Z","v":1280,"vw":52.37931},{"c":52.28,"h":52.49,"l":52.28,"n":45,"o":52.35,"t":"2026-10-07T18:45:00Z","v":4278,"vw":52.373371},{"c":52.32,"h":52.32,"l":52.18,"n":11,"o":52.2,"t":"2026-10-07T19:00:00Z","v":3025,"vw":52.197787},{"c":52.32,"h":52.32,"l":52.18,"n":13,"o":52.3058,"t":"2026-10-07T19:15:00Z","v":1673,"vw":52.238698},{"c":52.125,"h":52.23,"l":52.01,"n":10,"o":52.23,"t":"2026-10-07T19:30:00Z","v":1128,"vw":52.109694},{"c":52.19,"h":52.22,"l":52.01,"n":32,"o":52.22,"t":"2026-10-07T19:45:00Z","v":1892,"vw":52.150351},{"c":52.25,"h":52.25,"l":52.25,"n":7,"o":52.25,"t":"2026-10-07T20:00:00Z","v":495,"vw":52.25},{"c":52.2155,"h":52.2155,"l":52.2155,"n":1,"o":52.2155,"t":"2026-10-07T20:30:00Z","v":117,"vw":52.2155},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-08T08:00:00Z","v":100,"vw":52.49},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-08T11:15:00Z","v":200,"vw":52.49},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-08T11:30:00Z","v":100,"vw":52.6},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-08T12:00:00Z","v":263,"vw":52.71},{"c":52.89,"h":53.14,"l":52.715,"n":83,"o":52.86,"t":"2026-10-08T13:30:00Z","v":19606,"vw":52.839511},{"c":53.185,"h":53.32,"l":52.94,"n":107,"o":52.94,"t":"2026-10-08T13:45:00Z","v":9365,"vw":53.197575},{"c":53.355,"h":53.51,"l":53.175,"n":98,"o":53.26,"t":"2026-10-08T14:00:00Z","v":7445,"vw":53.276758},{"c":53.17,"h":53.45,"l":53.17,"n":75,"o":53.44,"t":"2026-10-08T14:15:00Z","v":5553,"vw":53.294691},{"c":53.01,"h":53.285,"l":53.01,"n":39,"o":53.285,"t":"2026-10-08T14:30:00Z","v":6167,"vw":53.137239},{"c":53.27,"h":53.27,"l":53.03,"n":27,"o":53.11,"t":"2026-10-08T14:45:00Z","v":916,"vw":53.165},{"c":53.205,"h":53.285,"l":53.1,"n":70,"o":53.285,"t":"2026-10-08T15:00:00Z","v":3247,"vw":53.216997},{"c":53.175,"h":53.2,"l":53.09,"n":97,"o":53.14,"t":"2026-10-08T15:15:00Z","v":3010,"vw":53.138209},{"c":53.17,"h":53.27,"l":53.06,"n":16,"o":53.175,"t":"2026-10-08T15:30:00Z","v":1043,"vw":53.16422},{"c":53.18,"h":53.329,"l":53.11,"n":60,"o":53.185,"t":"2026-10-08T15:45:00Z","v":3368,"vw":53.1935},{"c":53.15,"h":53.165,"l":53.15,"n":15,"o":53.165,"t":"2026-10-08T16:00:00Z","v":424,"vw":53.155},{"c":53.14,"h":53.36,"l":53.13,"n":93,"o":53.13,"t":"2026-10-08T16:15:00Z","v":1884,"vw":53.184688},{"c":53.08,"h":53.16,"l":52.95,"n":60,"o":53.08,"t":"2026-10-08T16:30:00Z","v":4378,"vw":53.056533},{"c":53.06,"h":53.08,"l":53.06,"n":17,"o":53.08,"t":"2026-10-08T16:45:00Z","v":2206,"vw":53.074926},{"c":53.23,"h":53.23,"l":53.15,"n":11,"o":53.175,"t":"2026-10-08T17:00:00Z","v":3241,"vw":53.168906},{"c":53.21,"h":53.389,"l":53.21,"n":50,"o":53.305,"t":"2026-10-08T17:15:00Z","v":9740,"vw":53.348107},{"c":53.3188,"h":53.4095,"l":52.99,"n":21,"o":53.08,"t":"2026-10-08T17:30:00Z","v":9178,"vw":53.035839},{"c":53.285,"h":53.285,"l":53.24,"n":11,"o":53.24,"t":"2026-10-08T17:45:00Z","v":1369,"vw":53.279615},{"c":53.26,"h":53.285,"l":53.14,"n":7,"o":53.14,"t":"2026-10-08T18:00:00Z","v":405,"vw":53.236372},{"c":53.2001,"h":53.47,"l":53.16,"n":115,"o":53.24,"t":"2026-10-08T18:15:00Z","v":15175,"vw":53.307376},{"c":53.135,"h":53.2399,"l":53.135,"n":19,"o":53.2,"t":"2026-10-08T18:30:00Z","v":3354,"vw":53.169365},{"c":53.3,"h":53.3,"l":53.0301,"n":24,"o":53.145,"t":"2026-10-08T18:45:00Z","v":6745,"vw":53.08906},{"c":53.296,"h":53.32,"l":53.27,"n":10,"o":53.27,"t":"2026-10-08T19:00:00Z","v":681,"vw":53.289836},{"c":53.31,"h":53.35,"l":53.24,"n":43,"o":53.27,"t":"2026-10-08T19:15:00Z","v":10875,"vw":53.301675},{"c":53.27,"h":53.35,"l":53.02,"n":49,"o":53.3,"t":"2026-10-08T19:30:00Z","v":8430,"vw":53.193918},{"c":53.35,"h":53.35,"l":53.225,"n":49,"o":53.275,"t":"2026-10-08T19:45:00Z","v":2996,"vw":53.292329},{"c":53.38,"h":53.38,"l":53.38,"n":8,"o":53.38,"t":"2026-10-08T20:00:00Z","v":321,"vw":53.38},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-08T22:30:00Z","v":1263,"vw":53.5},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-10-09T12:00:00Z","v":300,"vw":53.38},{"c":53.79,"h":53.99,"l":53.38,"n":72,"o":53.94,"t":"2026-10-09T13:30:00Z","v":42973,"vw":53.963783},{"c":53.61,"h":53.73,"l":53.51,"n":89,"o":53.61,"t":"2026-10-09T13:45:00Z","v":7636,"vw":53.592604},{"c":53.84,"h":53.84,"l":53.502,"n":88,"o":53.6975,"t":"2026-10-09T14:00:00Z","v":5690,"vw":53.616938},{"c":53.685,"h":53.84,"l":53.54,"n":62,"o":53.54,"t":"2026-10-09T14:15:00Z","v":3881,"vw":53.68},{"c":53.585,"h":53.8699,"l":53.51,"n":73,"o":53.685,"t":"2026-10-09T14:30:00Z","v":5496,"vw":53.640281},{"c":53.725,"h":53.8099,"l":53.51,"n":97,"o":53.645,"t":"2026-10-09T14:45:00Z","v":8958,"vw":53.689107},{"c":53.725,"h":53.86,"l":53.55,"n":39,"o":53.84,"t":"2026-10-09T15:00:00Z","v":2971,"vw":53.694815},{"c":53.7,"h":53.83,"l":53.6,"n":55,"o":53.725,"t":"2026-10-09T15:15:00Z","v":3367,"vw":53.706848},{"c":53.705,"h":53.79,"l":53.61,"n":36,"o":53.7,"t":"2026-10-09T15:30:00Z","v":6304,"vw":53.694714},{"c":53.705,"h":53.79,"l":53.705,"n":35,"o":53.7088,"t":"2026-10-09T15:45:00Z","v":2248,"vw":53.724282},{"c":53.705,"h":53.8,"l":53.61,"n":49,"o":53.705,"t":"2026-10-09T16:00:00Z","v":3602,"vw":53.702919},{"c":53.705,"h":53.79,"l":53.705,"n":31,"o":53.705,"t":"2026-10-09T16:15:00Z","v":2019,"vw":53.718611},{"c":53.73,"h":53.79,"l":53.705,"n":45,"o":53.705,"t":"2026-10-09T16:30:00Z","v":1913,"vw":53.719706},{"c":53.73,"h":53.79,"l":53.73,"n":42,"o":53.73,"t":"2026-10-09T16:45:00Z","v":2403,"vw":53.739607},{"c":53.73,"h":53.79,"l":53.6601,"n":26,"o":53.73,"t":"2026-10-09T17:00:00Z","v":3227,"vw":53.715245},{"c":53.78,"h":53.7999,"l":53.73,"n":41,"o":53.73,"t":"2026-10-09T17:15:00Z","v":3563,"vw":53.741504},{"c":53.74,"h":53.79,"l":53.72,"n":102,"o":53.735,"t":"2026-10-09T17:30:00Z","v":9045,"vw":53.744515},{"c":53.77,"h":53.785,"l":53.7,"n":254,"o":53.73,"t":"2026-10-09T17:45:00Z","v":70887,"vw":53.743961},{"c":53.73,"h":53.805,"l":53.69,"n":141,"o":53.71,"t":"2026-10-09T18:00:00Z","v":23582,"vw":53.727494},{"c":53.6,"h":53.715,"l":53.57,"n":165,"o":53.7,"t":"2026-10-09T18:15:00Z","v":12913,"vw":53.633726},{"c":53.5425,"h":53.62,"l":53.51,"n":123,"o":53.62,"t":"2026-10-09T18:30:00Z","v":15389,"vw":53.563181},{"c":53.595,"h":53.6,"l":53.5425,"n":64,"o":53.5425,"t":"2026-10-09T18:45:00Z","v":3306,"vw":53.564165},{"c":53.56,"h":53.65,"l":53.51,"n":43,"o":53.65,"t":"2026-10-09T19:00:00Z","v":3754,"vw":53.550572},{"c":53.56,"h":53.5628,"l":53.5,"n":52,"o":53.555,"t":"2026-10-09T19:15:00Z","v":3747,"vw":53.530451},{"c":53.34,"h":53.49,"l":53.105,"n":183,"o":53.49,"t":"2026-10-09T19:30:00Z","v":39914,"vw":53.291466},{"c":53.39,"h":53.46,"l":53,"n":261,"o":53.26,"t":"2026-10-09T19:45:00Z","v":57504,"vw":53.32777},{"c":53.46,"h":53.46,"l":53.46,"n":7,"o":53.46,"t":"2026-10-09T20:00:00Z","v":649,"vw":53.46},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-12T12:00:00Z","v":100,"vw":54.4},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-12T12:15:00Z","v":100,"vw":54.5},{"c":54.604,"h":54.604,"l":54.01,"n":89,"o":54.01,"t":"2026-10-12T13:30:00Z","v":9297,"vw":54.264317},{"c":54.59,"h":54.69,"l":54.02,"n":87,"o":54.595,"t":"2026-10-12T13:45:00Z","v":72468,"vw":54.369953},{"c":54.53,"h":54.6357,"l":54.3,"n":64,"o":54.6341,"t":"2026-10-12T14:00:00Z","v":9946,"vw":54.423865},{"c":54.43,"h":54.5799,"l":54.25,"n":60,"o":54.4,"t":"2026-10-12T14:15:00Z","v":15975,"vw":54.365662},{"c":54.49,"h":54.5,"l":54.4103,"n":62,"o":54.47,"t":"2026-10-12T14:30:00Z","v":4288,"vw":54.471814},{"c":54.4,"h":54.6999,"l":54.4,"n":33,"o":54.55,"t":"2026-10-12T14:45:00Z","v":3275,"vw":54.596289},{"c":54.28,"h":54.42,"l":54.19,"n":113,"o":54.33,"t":"2026-10-12T15:00:00Z","v":26550,"vw":54.297984},{"c":54.43,"h":54.43,"l":54.215,"n":42,"o":54.25,"t":"2026-10-12T15:15:00Z","v":5733,"vw":54.273792},{"c":54.28,"h":54.43,"l":54.08,"n":55,"o":54.355,"t":"2026-10-12T15:30:00Z","v":12045,"vw":54.245434},{"c":54.17,"h":54.4999,"l":54.14,"n":91,"o":54.29,"t":"2026-10-12T15:45:00Z","v":22206,"vw":54.2403},{"c":54.4,"h":54.4,"l":54.34,"n":6,"o":54.34,"t":"2026-10-12T16:00:00Z","v":3117,"vw":54.342122},{"c":54.385,"h":54.43,"l":54.32,"n":13,"o":54.34,"t":"2026-10-12T16:15:00Z","v":3077,"vw":54.340334},{"c":54.33,"h":54.4381,"l":54.33,"n":20,"o":54.4,"t":"2026-10-12T16:30:00Z","v":2037,"vw":54.391868},{"c":54.33,"h":54.3999,"l":54.21,"n":68,"o":54.36,"t":"2026-10-12T16:45:00Z","v":17262,"vw":54.289003},{"c":54.28,"h":54.3699,"l":54.28,"n":6,"o":54.325,"t":"2026-10-12T17:00:00Z","v":812,"vw":54.332894},{"c":54.35,"h":54.35,"l":54.305,"n":7,"o":54.305,"t":"2026-10-12T17:15:00Z","v":1123,"vw":54.312368},{"c":54.34,"h":54.34,"l":54.34,"n":5,"o":54.34,"t":"2026-10-12T17:30:00Z","v":299,"vw":54.34},{"c":54.4,"h":54.41,"l":54.4,"n":8,"o":54.41,"t":"2026-10-12T17:45:00Z","v":462,"vw":54.4067},{"c":54.37,"h":54.42,"l":54.33,"n":68,"o":54.37,"t":"2026-10-12T18:00:00Z","v":5541,"vw":54.390983},{"c":54.415,"h":54.44,"l":54.35,"n":74,"o":54.4,"t":"2026-10-12T18:15:00Z","v":10277,"vw":54.415799},{"c":54.39,"h":54.43,"l":54.38,"n":83,"o":54.43,"t":"2026-10-12T18:30:00Z","v":4672,"vw":54.401976},{"c":54.39,"h":54.405,"l":54.31,"n":35,"o":54.4,"t":"2026-10-12T18:45:00Z","v":2953,"vw":54.358094},{"c":54.39,"h":54.39,"l":54.36,"n":13,"o":54.39,"t":"2026-10-12T19:00:00Z","v":1431,"vw":54.378976},{"c":54.37,"h":54.4,"l":54.3,"n":45,"o":54.39,"t":"2026-10-12T19:15:00Z","v":5096,"vw":54.363994},{"c":54.36,"h":54.37,"l":54.28,"n":31,"o":54.36,"t":"2026-10-12T19:30:00Z","v":2741,"vw":54.335305},{"c":54.43,"h":54.43,"l":54.3376,"n":60,"o":54.365,"t":"2026-10-12T19:45:00Z","v":3668,"vw":54.391915},{"c":54.5,"h":54.5,"l":54.5,"n":8,"o":54.5,"t":"2026-10-12T20:00:00Z","v":695,"vw":54.5},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-12T20:45:00Z","v":100,"vw":54.64},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-12T23:30:00Z","v":150,"vw":56},{"c":55.78,"h":56,"l":55.78,"n":5,"o":56,"t":"2026-10-13T08:00:00Z","v":492,"vw":55.835555},{"c":55.3868,"h":55.57,"l":55.379,"n":4,"o":55.57,"t":"2026-10-13T11:00:00Z","v":434,"vw":55.43026},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-10-13T13:00:00Z","v":357,"vw":55.58},{"c":54.8198,"h":55.065,"l":54.5,"n":122,"o":54.5,"t":"2026-10-13T13:30:00Z","v":11936,"vw":54.81099},{"c":54.75,"h":55.08,"l":54.74,"n":68,"o":54.9,"t":"2026-10-13T13:45:00Z","v":7651,"vw":54.916969},{"c":55.1,"h":55.22,"l":55.0419,"n":141,"o":55.1,"t":"2026-10-13T14:00:00Z","v":11991,"vw":55.141154},{"c":55.1,"h":55.15,"l":55.01,"n":55,"o":55.08,"t":"2026-10-13T14:15:00Z","v":7113,"vw":55.093836},{"c":55.2,"h":55.2,"l":55.13,"n":44,"o":55.1449,"t":"2026-10-13T14:30:00Z","v":3691,"vw":55.15619},{"c":55.14,"h":55.4928,"l":55.085,"n":31,"o":55.33,"t":"2026-10-13T14:45:00Z","v":1954,"vw":55.212562},{"c":55.25,"h":55.25,"l":55.11,"n":77,"o":55.125,"t":"2026-10-13T15:00:00Z","v":4901,"vw":55.18266},{"c":55.09,"h":55.23,"l":55.09,"n":50,"o":55.18,"t":"2026-10-13T15:15:00Z","v":4165,"vw":55.166188},{"c":55.125,"h":55.3499,"l":55.105,"n":119,"o":55.11,"t":"2026-10-13T15:30:00Z","v":10865,"vw":55.144964},{"c":55.15,"h":55.1799,"l":55.13,"n":36,"o":55.15,"t":"2026-10-13T15:45:00Z","v":2832,"vw":55.158738},{"c":55.13,"h":55.2,"l":55.13,"n":43,"o":55.1727,"t":"2026-10-13T16:00:00Z","v":3437,"vw":55.170863},{"c":55.08,"h":55.18,"l":55.08,"n":39,"o":55.17,"t":"2026-10-13T16:15:00Z","v":2281,"vw":55.126765},{"c":55.09,"h":55.14,"l":55.09,"n":23,"o":55.1,"t":"2026-10-13T16:30:00Z","v":1422,"vw":55.111314},{"c":55.036,"h":55.075,"l":55,"n":47,"o":55.075,"t":"2026-10-13T16:45:00Z","v":3787,"vw":55.029286},{"c":55.08,"h":55.08,"l":54.825,"n":125,"o":55.005,"t":"2026-10-13T17:00:00Z","v":22169,"vw":55.004133},{"c":55.12,"h":55.36,"l":55.04,"n":155,"o":55.1,"t":"2026-10-13T17:15:00Z","v":40203,"vw":55.120696},{"c":55.15,"h":55.16,"l":55.05,"n":217,"o":55.11,"t":"2026-10-13T17:30:00Z","v":36486,"vw":55.1314},{"c":55.18,"h":55.18,"l":55.12,"n":35,"o":55.16,"t":"2026-10-13T17:45:00Z","v":3814,"vw":55.155333},{"c":55.19,"h":55.2199,"l":55.16,"n":35,"o":55.17,"t":"2026-10-13T18:00:00Z","v":3041,"vw":55.176135},{"c":55.14,"h":55.19,"l":55.135,"n":110,"o":55.15,"t":"2026-10-13T18:15:00Z","v":7946,"vw":55.168208},{"c":55.155,"h":55.19,"l":55.155,"n":11,"o":55.19,"t":"2026-10-13T18:30:00Z","v":880,"vw":55.160027},{"c":55.21,"h":55.21,"l":55.155,"n":46,"o":55.155,"t":"2026-10-13T18:45:00Z","v":5228,"vw":55.187238},{"c":55.21,"h":55.22,"l":55.19,"n":18,"o":55.22,"t":"2026-10-13T19:00:00Z","v":1881,"vw":55.204348},{"c":55.19,"h":55.22,"l":55.18,"n":73,"o":55.22,"t":"2026-10-13T19:15:00Z","v":5274,"vw":55.193143},{"c":55.19,"h":55.2,"l":55.165,"n":75,"o":55.19,"t":"2026-10-13T19:30:00Z","v":6078,"vw":55.183419},{"c":55.16,"h":55.2,"l":55.16,"n":152,"o":55.19,"t":"2026-10-13T19:45:00Z","v":14027,"vw":55.188914},{"c":55.2,"h":55.2,"l":55.2,"n":6,"o":55.2,"t":"2026-10-13T20:00:00Z","v":714,"vw":55.2},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-13T20:30:00Z","v":100,"vw":55.4},{"c":55.54,"h":55.54,"l":55.54,"n":3,"o":55.54,"t":"2026-10-13T22:15:00Z","v":151,"vw":55.54},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-13T23:45:00Z","v":500,"vw":55.58},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T11:00:00Z","v":100,"vw":56},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T11:30:00Z","v":100,"vw":56},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T12:00:00Z","v":100,"vw":56},{"c":55.89,"h":55.89,"l":55.89,"n":2,"o":55.89,"t":"2026-10-14T13:15:00Z","v":200,"vw":55.89},{"c":54.71,"h":55.42,"l":54.71,"n":141,"o":55.42,"t":"2026-10-14T13:30:00Z","v":50234,"vw":55.312821},{"c":53.8,"h":54.7,"l":53.8,"n":106,"o":54.7,"t":"2026-10-14T13:45:00Z","v":11301,"vw":54.32878},{"c":53.775,"h":53.775,"l":53.6,"n":33,"o":53.67,"t":"2026-10-14T14:00:00Z","v":1963,"vw":53.669346},{"c":53.85,"h":53.85,"l":53.54,"n":73,"o":53.83,"t":"2026-10-14T14:15:00Z","v":5786,"vw":53.738945},{"c":54.01,"h":54.01,"l":53.72,"n":37,"o":53.72,"t":"2026-10-14T14:30:00Z","v":3054,"vw":53.803939},{"c":53.99,"h":54.0199,"l":53.71,"n":91,"o":53.93,"t":"2026-10-14T14:45:00Z","v":15952,"vw":53.847053},{"c":54.005,"h":54.11,"l":53.91,"n":56,"o":53.99,"t":"2026-10-14T15:00:00Z","v":5828,"vw":53.942774},{"c":53.975,"h":54.07,"l":53.88,"n":30,"o":54.005,"t":"2026-10-14T15:15:00Z","v":2392,"vw":53.988004},{"c":53.6905,"h":54.04,"l":53.6905,"n":37,"o":53.975,"t":"2026-10-14T15:30:00Z","v":4718,"vw":53.861186},{"c":53.81,"h":53.93,"l":53.67,"n":35,"o":53.73,"t":"2026-10-14T15:45:00Z","v":2119,"vw":53.765161},{"c":53.66,"h":53.95,"l":53.643,"n":31,"o":53.7306,"t":"2026-10-14T16:00:00Z","v":2757,"vw":53.79366},{"c":53.76,"h":53.85,"l":53.66,"n":35,"o":53.81,"t":"2026-10-14T16:15:00Z","v":9471,"vw":53.730348},{"c":53.77,"h":53.79,"l":53.6,"n":40,"o":53.76,"t":"2026-10-14T16:30:00Z","v":4898,"vw":53.728425},{"c":54.04,"h":54.06,"l":53.69,"n":40,"o":53.69,"t":"2026-10-14T16:45:00Z","v":3562,"vw":53.865212},{"c":53.945,"h":54.05,"l":53.74,"n":17,"o":54.05,"t":"2026-10-14T17:00:00Z","v":8135,"vw":53.929122},{"c":53.94,"h":53.94,"l":53.7422,"n":43,"o":53.93,"t":"2026-10-14T17:15:00Z","v":4151,"vw":53.826333},{"c":54.05,"h":54.05,"l":53.82,"n":21,"o":53.93,"t":"2026-10-14T17:30:00Z","v":2253,"vw":53.910341},{"c":53.88,"h":54.05,"l":53.88,"n":9,"o":53.88,"t":"2026-10-14T17:45:00Z","v":605,"vw":53.965865},{"c":54.14,"h":54.18,"l":53.71,"n":13,"o":54.18,"t":"2026-10-14T18:00:00Z","v":604,"vw":54.001742},{"c":54.14,"h":54.22,"l":53.99,"n":45,"o":54.1,"t":"2026-10-14T18:15:00Z","v":12370,"vw":54.083698},{"c":54.15,"h":54.245,"l":54.09,"n":27,"o":54.245,"t":"2026-10-14T18:30:00Z","v":6552,"vw":54.101485},{"c":54.16,"h":54.27,"l":54.1429,"n":17,"o":54.2,"t":"2026-10-14T18:45:00Z","v":3000,"vw":54.177585},{"c":54.11,"h":54.22,"l":54.1,"n":23,"o":54.22,"t":"2026-10-14T19:00:00Z","v":1249,"vw":54.130889},{"c":53.92,"h":54.25,"l":53.83,"n":85,"o":54.17,"t":"2026-10-14T19:15:00Z","v":15174,"vw":54.132557},{"c":53.8,"h":54.07,"l":53.79,"n":65,"o":53.91,"t":"2026-10-14T19:30:00Z","v":4834,"vw":53.863766},{"c":53.91,"h":54.07,"l":53.75,"n":57,"o":53.9,"t":"2026-10-14T19:45:00Z","v":3822,"vw":53.909377},{"c":54.07,"h":54.07,"l":54.07,"n":7,"o":54.07,"t":"2026-10-14T20:00:00Z","v":324,"vw":54.07},{"c":54.07,"h":54.07,"l":54.07,"n":2,"o":54.07,"t":"2026-10-14T20:30:00Z","v":200,"vw":54.07},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-14T21:45:00Z","v":100,"vw":54},{"c":53.2636,"h":53.2636,"l":53.2636,"n":1,"o":53.2636,"t":"2026-10-14T22:15:00Z","v":200,"vw":53.2636},{"c":53.1,"h":53.25,"l":53.1,"n":7,"o":53.25,"t":"2026-10-15T11:00:00Z","v":918,"vw":53.147959},{"c":53.22,"h":53.22,"l":53,"n":7,"o":53.01,"t":"2026-10-15T11:30:00Z","v":3754,"vw":53.037491},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-15T12:30:00Z","v":1400,"vw":53},{"c":52.78,"h":53.33,"l":52,"n":224,"o":52.95,"t":"2026-10-15T13:30:00Z","v":32778,"vw":52.333332},{"c":52.52,"h":52.62,"l":52.11,"n":58,"o":52.58,"t":"2026-10-15T13:45:00Z","v":9283,"vw":52.398985},{"c":52.745,"h":52.99,"l":52.4,"n":66,"o":52.41,"t":"2026-10-15T14:00:00Z","v":6875,"vw":52.630573},{"c":52.5,"h":52.84,"l":52.2001,"n":82,"o":52.47,"t":"2026-10-15T14:15:00Z","v":10548,"vw":52.501083},{"c":52.96,"h":52.96,"l":52.35,"n":67,"o":52.35,"t":"2026-10-15T14:30:00Z","v":4943,"vw":52.613444},{"c":52.86,"h":52.86,"l":52.73,"n":44,"o":52.8197,"t":"2026-10-15T14:45:00Z","v":4115,"vw":52.808414},{"c":52.56,"h":52.75,"l":52.55,"n":56,"o":52.75,"t":"2026-10-15T15:00:00Z","v":4222,"vw":52.624924},{"c":52.69,"h":52.69,"l":52.56,"n":30,"o":52.56,"t":"2026-10-15T15:15:00Z","v":3044,"vw":52.616863},{"c":52.61,"h":52.6399,"l":52.57,"n":18,"o":52.57,"t":"2026-10-15T15:30:00Z","v":683,"vw":52.591694},{"c":52.61,"h":52.71,"l":52.61,"n":25,"o":52.63,"t":"2026-10-15T15:45:00Z","v":1797,"vw":52.654063},{"c":52.42,"h":52.61,"l":52.39,"n":92,"o":52.61,"t":"2026-10-15T16:00:00Z","v":12177,"vw":52.447064},{"c":52.01,"h":52.635,"l":52.01,"n":53,"o":52.42,"t":"2026-10-15T16:15:00Z","v":10955,"vw":52.425695},{"c":52.15,"h":52.505,"l":52.15,"n":22,"o":52.505,"t":"2026-10-15T16:30:00Z","v":1946,"vw":52.347694},{"c":52.15,"h":52.505,"l":52.15,"n":108,"o":52.15,"t":"2026-10-15T16:45:00Z","v":27119,"vw":52.298079},{"c":52.495,"h":52.6508,"l":52.02,"n":85,"o":52.5,"t":"2026-10-15T17:00:00Z","v":14872,"vw":52.397673},{"c":52.3,"h":52.68,"l":52.27,"n":142,"o":52.31,"t":"2026-10-15T17:15:00Z","v":18587,"vw":52.392974},{"c":52.35,"h":52.5,"l":52.28,"n":40,"o":52.49,"t":"2026-10-15T17:30:00Z","v":5243,"vw":52.310655},{"c":52.38,"h":52.47,"l":52.3,"n":41,"o":52.41,"t":"2026-10-15T17:45:00Z","v":1700,"vw":52.393475},{"c":52.41,"h":52.565,"l":52.4,"n":49,"o":52.42,"t":"2026-10-15T18:00:00Z","v":2494,"vw":52.434959},{"c":52.28,"h":52.56,"l":52.28,"n":73,"o":52.4,"t":"2026-10-15T18:15:00Z","v":2630,"vw":52.436674},{"c":52.555,"h":52.555,"l":52.26,"n":23,"o":52.26,"t":"2026-10-15T18:30:00Z","v":1438,"vw":52.329459},{"c":52.21,"h":52.3,"l":52.19,"n":31,"o":52.27,"t":"2026-10-15T18:45:00Z","v":1813,"vw":52.239259},{"c":52.24,"h":52.4684,"l":52.22,"n":45,"o":52.22,"t":"2026-10-15T19:00:00Z","v":1748,"vw":52.296142},{"c":52.3,"h":52.34,"l":52.23,"n":56,"o":52.26,"t":"2026-10-15T19:15:00Z","v":5779,"vw":52.255137},{"c":52.35,"h":52.35,"l":52.17,"n":84,"o":52.17,"t":"2026-10-15T19:30:00Z","v":5336,"vw":52.266485},{"c":52.39,"h":52.455,"l":52.25,"n":185,"o":52.25,"t":"2026-10-15T19:45:00Z","v":13500,"vw":52.305463},{"c":52.36,"h":52.36,"l":52.36,"n":8,"o":52.36,"t":"2026-10-15T20:00:00Z","v":756,"vw":52.36},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-15T21:15:00Z","v":145,"vw":52.04},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-15T23:15:00Z","v":375,"vw":52.25},{"c":51.4,"h":52.26,"l":51.4,"n":3,"o":52.26,"t":"2026-10-16T11:00:00Z","v":683,"vw":51.608485},{"c":52.99,"h":53.11,"l":52.64,"n":86,"o":52.64,"t":"2026-10-16T13:30:00Z","v":14831,"vw":52.81593},{"c":52.4101,"h":52.83,"l":52.41,"n":47,"o":52.775,"t":"2026-10-16T13:45:00Z","v":5874,"vw":52.724477},{"c":52.37,"h":52.48,"l":52.2684,"n":28,"o":52.2684,"t":"2026-10-16T14:00:00Z","v":4445,"vw":52.399443},{"c":52.68,"h":52.75,"l":52.36,"n":38,"o":52.47,"t":"2026-10-16T14:15:00Z","v":6266,"vw":52.572217},{"c":52.49,"h":52.7,"l":52.445,"n":32,"o":52.52,"t":"2026-10-16T14:30:00Z","v":5152,"vw":52.583734},{"c":52.43,"h":52.65,"l":52.35,"n":51,"o":52.65,"t":"2026-10-16T14:45:00Z","v":6939,"vw":52.466754},{"c":52.43,"h":52.645,"l":52.26,"n":88,"o":52.43,"t":"2026-10-16T15:00:00Z","v":6099,"vw":52.41405},{"c":52.56,"h":52.61,"l":52.4,"n":22,"o":52.6,"t":"2026-10-16T15:15:00Z","v":2852,"vw":52.551538},{"c":52.21,"h":52.4,"l":52.21,"n":26,"o":52.39,"t":"2026-10-16T15:30:00Z","v":3509,"vw":52.374242},{"c":52.35,"h":52.4,"l":52.19,"n":43,"o":52.29,"t":"2026-10-16T15:45:00Z","v":4270,"vw":52.35084},{"c":52.35,"h":52.36,"l":52.07,"n":44,"o":52.22,"t":"2026-10-16T16:00:00Z","v":3631,"vw":52.264431},{"c":52.15,"h":52.36,"l":52.08,"n":23,"o":52.215,"t":"2026-10-16T16:15:00Z","v":4053,"vw":52.321424},{"c":52.06,"h":52.36,"l":52.06,"n":15,"o":52.17,"t":"2026-10-16T16:30:00Z","v":3451,"vw":52.317185},{"c":52.02,"h":52.36,"l":52.01,"n":19,"o":52.21,"t":"2026-10-16T16:45:00Z","v":2971,"vw":52.281676},{"c":52.03,"h":52.36,"l":52.01,"n":66,"o":52.19,"t":"2026-10-16T17:00:00Z","v":26945,"vw":52.172197},{"c":52.065,"h":52.1,"l":52.01,"n":61,"o":52.01,"t":"2026-10-16T17:15:00Z","v":6702,"vw":52.093415},{"c":52.1,"h":52.1,"l":52.0591,"n":20,"o":52.0591,"t":"2026-10-16T17:30:00Z","v":3102,"vw":52.094262},{"c":52.07,"h":52.1,"l":52.05,"n":32,"o":52.1,"t":"2026-10-16T17:45:00Z","v":3532,"vw":52.090356},{"c":52.09,"h":52.09,"l":51.87,"n":58,"o":52,"t":"2026-10-16T18:00:00Z","v":4445,"vw":52.018929},{"c":52.02,"h":52.09,"l":51.94,"n":36,"o":52.09,"t":"2026-10-16T18:15:00Z","v":5021,"vw":52.04291},{"c":52,"h":52.1,"l":51.94,"n":17,"o":52.01,"t":"2026-10-16T18:30:00Z","v":3309,"vw":52.051926},{"c":52.04,"h":52.1,"l":51.87,"n":21,"o":51.89,"t":"2026-10-16T18:45:00Z","v":4352,"vw":52.028139},{"c":52.1,"h":52.1,"l":51.87,"n":20,"o":52.04,"t":"2026-10-16T19:00:00Z","v":4177,"vw":52.011122},{"c":52.025,"h":52.1,"l":51.95,"n":28,"o":52.1,"t":"2026-10-16T19:15:00Z","v":6140,"vw":52.051601},{"c":51.95,"h":52.1,"l":51.95,"n":36,"o":51.96,"t":"2026-10-16T19:30:00Z","v":4446,"vw":52.01544},{"c":51.925,"h":52.09,"l":51.85,"n":161,"o":51.87,"t":"2026-10-16T19:45:00Z","v":23730,"vw":52.040815},{"c":51.87,"h":51.87,"l":51.87,"n":6,"o":51.87,"t":"2026-10-16T20:00:00Z","v":1011,"vw":51.87},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-19T11:15:00Z","v":300,"vw":52.8},{"c":52.69,"h":52.69,"l":52.69,"n":4,"o":52.69,"t":"2026-10-19T11:30:00Z","v":211,"vw":52.69},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-19T12:00:00Z","v":900,"vw":51.91},{"c":52.47,"h":53.21,"l":52.36,"n":117,"o":52.36,"t":"2026-10-19T13:30:00Z","v":13700,"vw":52.903502},{"c":52.845,"h":52.9,"l":52.63,"n":20,"o":52.63,"t":"2026-10-19T13:45:00Z","v":1545,"vw":52.821764},{"c":52.295,"h":52.75,"l":52.295,"n":27,"o":52.75,"t":"2026-10-19T14:00:00Z","v":4969,"vw":52.508658},{"c":52.29,"h":52.29,"l":52.29,"n":5,"o":52.29,"t":"2026-10-19T14:15:00Z","v":243,"vw":52.29},{"c":52.36,"h":52.36,"l":52.36,"n":2,"o":52.36,"t":"2026-10-19T14:30:00Z","v":200,"vw":52.36},{"c":52.2,"h":52.3195,"l":52.2,"n":37,"o":52.305,"t":"2026-10-19T14:45:00Z","v":10375,"vw":52.206887},{"c":52.315,"h":52.315,"l":52.23,"n":11,"o":52.25,"t":"2026-10-19T15:00:00Z","v":736,"vw":52.263802},{"c":52.19,"h":52.3602,"l":52.17,"n":19,"o":52.2794,"t":"2026-10-19T15:15:00Z","v":3128,"vw":52.303837},{"c":52.2799,"h":52.28,"l":52.15,"n":19,"o":52.2462,"t":"2026-10-19T15:30:00Z","v":1589,"vw":52.245293},{"c":52.13,"h":52.4138,"l":52.13,"n":10,"o":52.4138,"t":"2026-10-19T15:45:00Z","v":585,"vw":52.308744},{"c":51.95,"h":51.9604,"l":51.8969,"n":4,"o":51.9604,"t":"2026-10-19T16:15:00Z","v":2581,"vw":51.930305},{"c":51.775,"h":51.8,"l":51.5,"n":60,"o":51.8,"t":"2026-10-19T16:30:00Z","v":6434,"vw":51.730322},{"c":51.67,"h":51.93,"l":51.67,"n":9,"o":51.93,"t":"2026-10-19T16:45:00Z","v":1208,"vw":51.838252},{"c":51.63,"h":51.91,"l":51.63,"n":6,"o":51.67,"t":"2026-10-19T17:00:00Z","v":954,"vw":51.757685},{"c":51.735,"h":51.76,"l":51.58,"n":16,"o":51.74,"t":"2026-10-19T17:15:00Z","v":1208,"vw":51.717095},{"c":51.6128,"h":51.6128,"l":51.6128,"n":1,"o":51.6128,"t":"2026-10-19T17:30:00Z","v":1000,"vw":51.6128},{"c":51.67,"h":51.67,"l":51.67,"n":5,"o":51.67,"t":"2026-10-19T17:45:00Z","v":292,"vw":51.67},{"c":51.5925,"h":51.5925,"l":51.565,"n":14,"o":51.565,"t":"2026-10-19T18:00:00Z","v":511,"vw":51.580926},{"c":51.5,"h":51.5,"l":51.3693,"n":10,"o":51.5,"t":"2026-10-19T18:15:00Z","v":1284,"vw":51.45305},{"c":51.46,"h":51.6,"l":51.34,"n":53,"o":51.6,"t":"2026-10-19T18:30:00Z","v":3321,"vw":51.458134},{"c":51.585,"h":51.585,"l":51.48,"n":11,"o":51.48,"t":"2026-10-19T18:45:00Z","v":1541,"vw":51.500027},{"c":51.575,"h":51.651,"l":51.575,"n":12,"o":51.651,"t":"2026-10-19T19:00:00Z","v":1224,"vw":51.5964},{"c":51.5901,"h":51.5901,"l":51.5,"n":12,"o":51.5384,"t":"2026-10-19T19:15:00Z","v":3091,"vw":51.536897},{"c":51.66,"h":51.68,"l":51.6,"n":35,"o":51.68,"t":"2026-10-19T19:30:00Z","v":2425,"vw":51.632829},{"c":51.61,"h":51.6601,"l":51.61,"n":51,"o":51.65,"t":"2026-10-19T19:45:00Z","v":4729,"vw":51.631094},{"c":51.52,"h":51.77,"l":51.52,"n":8,"o":51.77,"t":"2026-10-19T20:00:00Z","v":620,"vw":51.704446},{"c":51.605,"h":51.77,"l":51.36,"n":183,"o":51.36,"t":"2026-10-20T13:30:00Z","v":10264,"vw":51.464549},{"c":51.61,"h":51.6398,"l":51.565,"n":34,"o":51.6,"t":"2026-10-20T13:45:00Z","v":3352,"vw":51.58012},{"c":51.69,"h":51.955,"l":51.61,"n":23,"o":51.61,"t":"2026-10-20T14:00:00Z","v":3069,"vw":51.854271},{"c":51.91,"h":51.91,"l":51.665,"n":24,"o":51.75,"t":"2026-10-20T14:15:00Z","v":1542,"vw":51.765311},{"c":51.705,"h":51.9,"l":51.66,"n":26,"o":51.9,"t":"2026-10-20T14:30:00Z","v":1650,"vw":51.804261},{"c":51.6302,"h":51.6302,"l":51.47,"n":31,"o":51.55,"t":"2026-10-20T14:45:00Z","v":2318,"vw":51.587786},{"c":51.505,"h":51.575,"l":51.39,"n":8,"o":51.39,"t":"2026-10-20T15:00:00Z","v":697,"vw":51.508649},{"c":51.31,"h":51.465,"l":51.31,"n":23,"o":51.465,"t":"2026-10-20T15:15:00Z","v":1062,"vw":51.409},{"c":51.355,"h":51.355,"l":51.2701,"n":15,"o":51.3017,"t":"2026-10-20T15:30:00Z","v":2736,"vw":51.298894},{"c":51.4,"h":51.4,"l":51.365,"n":43,"o":51.365,"t":"2026-10-20T15:45:00Z","v":3577,"vw":51.388551},{"c":51.415,"h":51.43,"l":51.36,"n":34,"o":51.4,"t":"2026-10-20T16:00:00Z","v":2997,"vw":51.396318},{"c":51.42,"h":51.45,"l":51.29,"n":51,"o":51.38,"t":"2026-10-20T16:15:00Z","v":8891,"vw":51.386034},{"c":51.44,"h":51.46,"l":51.425,"n":17,"o":51.425,"t":"2026-10-20T16:30:00Z","v":3700,"vw":51.444116},{"c":51.335,"h":51.42,"l":51.245,"n":19,"o":51.42,"t":"2026-10-20T16:45:00Z","v":5118,"vw":51.403017},{"c":51.42,"h":51.435,"l":51.42,"n":5,"o":51.435,"t":"2026-10-20T17:00:00Z","v":490,"vw":51.429004},{"c":51.5,"h":51.7499,"l":51.455,"n":32,"o":51.46,"t":"2026-10-20T17:15:00Z","v":13151,"vw":51.48611},{"c":51.58,"h":51.685,"l":51.49,"n":127,"o":51.49,"t":"2026-10-20T17:30:00Z","v":33389,"vw":51.57296},{"c":51.5976,"h":51.78,"l":51.56,"n":126,"o":51.78,"t":"2026-10-20T17:45:00Z","v":27087,"vw":51.622741},{"c":51.66,"h":51.88,"l":51.56,"n":39,"o":51.56,"t":"2026-10-20T18:00:00Z","v":2677,"vw":51.671246},{"c":51.59,"h":51.745,"l":51.59,"n":3,"o":51.745,"t":"2026-10-20T18:15:00Z","v":347,"vw":51.693333},{"c":51.705,"h":51.705,"l":51.705,"n":4,"o":51.705,"t":"2026-10-20T18:30:00Z","v":113,"vw":51.705},{"c":51.56,"h":51.61,"l":51.52,"n":42,"o":51.53,"t":"2026-10-20T18:45:00Z","v":12947,"vw":51.567226},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-20T19:00:00Z","v":100,"vw":51.49},{"c":51.47,"h":51.595,"l":51.44,"n":41,"o":51.45,"t":"2026-10-20T19:15:00Z","v":1758,"vw":51.482569},{"c":51.55,"h":51.62,"l":51.44,"n":175,"o":51.49,"t":"2026-10-20T19:30:00Z","v":57079,"vw":51.531256},{"c":51.51,"h":51.62,"l":51.5,"n":131,"o":51.54,"t":"2026-10-20T19:45:00Z","v":17615,"vw":51.565782},{"c":51.4,"h":51.4,"l":51.4,"n":8,"o":51.4,"t":"2026-10-20T20:00:00Z","v":723,"vw":51.4},{"c":51.49,"h":51.49,"l":51.49,"n":1,"o":51.49,"t":"2026-10-21T13:15:00Z","v":104,"vw":51.49},{"c":51.8,"h":51.96,"l":51.55,"n":30,"o":51.55,"t":"2026-10-21T13:30:00Z","v":4055,"vw":51.717132},{"c":52.03,"h":52.16,"l":51.79,"n":108,"o":51.79,"t":"2026-10-21T13:45:00Z","v":32275,"vw":51.956068},{"c":52.09,"h":52.16,"l":51.93,"n":181,"o":51.95,"t":"2026-10-21T14:00:00Z","v":46495,"vw":52.04119},{"c":52.02,"h":52.225,"l":52.02,"n":26,"o":52.225,"t":"2026-10-21T14:15:00Z","v":1509,"vw":52.08428},{"c":52.26,"h":52.285,"l":52.26,"n":10,"o":52.285,"t":"2026-10-21T14:30:00Z","v":459,"vw":52.270158},{"c":52.19,"h":52.3104,"l":51.99,"n":15,"o":52.3104,"t":"2026-10-21T14:45:00Z","v":1849,"vw":52.210506},{"c":52.01,"h":52.1351,"l":51.96,"n":11,"o":52.1351,"t":"2026-10-21T15:00:00Z","v":1981,"vw":52.084957},{"c":51.98,"h":51.98,"l":51.98,"n":3,"o":51.98,"t":"2026-10-21T15:15:00Z","v":450,"vw":51.98},{"c":52.25,"h":52.25,"l":52.0666,"n":6,"o":52.0666,"t":"2026-10-21T15:30:00Z","v":1282,"vw":52.204689},{"c":52.125,"h":52.125,"l":52,"n":40,"o":52,"t":"2026-10-21T15:45:00Z","v":8059,"vw":52.056705},{"c":52.115,"h":52.115,"l":52.04,"n":58,"o":52.08,"t":"2026-10-21T16:00:00Z","v":16247,"vw":52.063683},{"c":52.0752,"h":52.0752,"l":52,"n":4,"o":52,"t":"2026-10-21T16:15:00Z","v":411,"vw":52.018941},{"c":52,"h":52.075,"l":51.97,"n":70,"o":52.01,"t":"2026-10-21T16:30:00Z","v":14414,"vw":52.033725},{"c":51.95,"h":51.95,"l":51.94,"n":3,"o":51.94,"t":"2026-10-21T16:45:00Z","v":420,"vw":51.94716},{"c":51.98,"h":51.98,"l":51.89,"n":30,"o":51.98,"t":"2026-10-21T17:00:00Z","v":2921,"vw":51.96049},{"c":51.97,"h":51.98,"l":51.84,"n":37,"o":51.98,"t":"2026-10-21T17:15:00Z","v":3681,"vw":51.928424},{"c":52.05,"h":52.08,"l":51.97,"n":60,"o":51.97,"t":"2026-10-21T17:30:00Z","v":3653,"vw":52.031381},{"c":51.935,"h":52.05,"l":51.88,"n":133,"o":52.04,"t":"2026-10-21T17:45:00Z","v":8048,"vw":51.998897},{"c":52.085,"h":52.1699,"l":52,"n":124,"o":52.05,"t":"2026-10-21T18:00:00Z","v":15097,"vw":52.078424},{"c":52,"h":52.085,"l":51.92,"n":40,"o":52.085,"t":"2026-10-21T18:15:00Z","v":3292,"vw":51.985836},{"c":52,"h":52.15,"l":51.965,"n":87,"o":51.965,"t":"2026-10-21T18:30:00Z","v":9852,"vw":52.063221},{"c":52.04,"h":52.1,"l":51.95,"n":84,"o":51.98,"t":"2026-10-21T18:45:00Z","v":5964,"vw":52.034514},{"c":51.92,"h":52.12,"l":51.8857,"n":130,"o":51.98,"t":"2026-10-21T19:00:00Z","v":11523,"vw":51.99994},{"c":52.12,"h":52.12,"l":51.9014,"n":97,"o":51.99,"t":"2026-10-21T19:15:00Z","v":6228,"vw":52.049367},{"c":52.09,"h":52.13,"l":51.98,"n":140,"o":52.13,"t":"2026-10-21T19:30:00Z","v":13362,"vw":52.079279},{"c":52.22,"h":52.24,"l":52.08,"n":349,"o":52.12,"t":"2026-10-21T19:45:00Z","v":42450,"vw":52.16991},{"c":52.23,"h":52.23,"l":52.23,"n":8,"o":52.23,"t":"2026-10-21T20:00:00Z","v":717,"vw":52.23},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-22T08:15:00Z","v":400,"vw":52.28},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-10-22T08:30:00Z","v":100,"vw":52.23},{"c":51.21,"h":51.47,"l":51.01,"n":74,"o":51.47,"t":"2026-10-22T13:30:00Z","v":5930,"vw":51.220876},{"c":51.53,"h":51.53,"l":51.195,"n":45,"o":51.24,"t":"2026-10-22T13:45:00Z","v":7535,"vw":51.305265},{"c":51.3,"h":51.74,"l":51.3,"n":122,"o":51.48,"t":"2026-10-22T14:00:00Z","v":33002,"vw":51.48865},{"c":51.24,"h":51.27,"l":51.1001,"n":94,"o":51.25,"t":"2026-10-22T14:15:00Z","v":12396,"vw":51.220633},{"c":51.23,"h":51.25,"l":51.05,"n":49,"o":51.14,"t":"2026-10-22T14:30:00Z","v":9052,"vw":51.164743}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.4495413205744578,"strike":56.59877685486522,"iv":0.5657841028559473,"gamma":0.04402968012930203,"theta":-0.05064204522933076,"vega":0.0503525883603781,"rho":0.010860326420979723,"breakevenPct":13.33135137727388},{"delta":0.35,"premium":1.7459198855006415,"strike":55.38773485999145,"iv":0.5591486988169168,"gamma":0.045909780233503734,"theta":-0.05312414184664103,"vega":0.05353443512516464,"rho":0.012665543088768919,"breakevenPct":11.54559692599003},{"delta":0.4,"premium":1.8723432282697998,"strike":53.776567717302,"iv":0.4905671622623563,"gamma":0.054400014512190384,"theta":-0.0492329271819373,"vega":0.05593616488391424,"rho":0.014557818978448257,"breakevenPct":8.646839019078106},{"delta":0.45,"premium":2.019660996390233,"strike":52.651695018048834,"iv":0.44250811416135427,"gamma":0.061704533832742374,"theta":-0.045924925548062295,"vega":0.057241095003613636,"rho":0.0164418544054728,"breakevenPct":6.738297568213726},{"delta":0.5,"premium":2.2073907131746453,"strike":51.77043714730142,"iv":0.4102537391691253,"gamma":0.06703881401289719,"theta":-0.0433798719757985,"vega":0.057676016906060674,"rho":0.018307978655141697,"breakevenPct":5.384279305888449},{"delta":0.55,"premium":2.397603707553894,"strike":51.00958516978442,"iv":0.3812609150628816,"gamma":0.0716320447634275,"theta":-0.040595194011293044,"vega":0.05735274915122417,"rho":0.020177476485014258,"breakevenPct":4.2701852349440035},{"delta":0.6,"premium":2.484954762993669,"strike":50.43363491337554,"iv":0.3424985673714009,"gamma":0.07803891360356535,"theta":-0.03599514631462896,"vega":0.05550873961445581,"rho":0.02214650218636514,"breakevenPct":3.316262546601345},{"delta":0.65,"premium":2.654770992366412,"strike":49.844783715012724,"iv":0.3140468193384224,"gamma":0.0814409669211196,"theta":-0.03218956743002545,"vega":0.05329287531806616,"rho":0.024061511556860222,"breakevenPct":2.4981544462692966},{"delta":0.7,"premium":3.0841603053435103,"strike":49.208651399491096,"iv":0.3179272264631043,"gamma":0.0754613231552163,"theta":-0.03091730279898219,"vega":0.0499849872773537,"rho":0.02580522441879564,"breakevenPct":2.09451719022766},{"delta":0.75,"premium":3.4697498625618466,"strike":48.63056624518966,"iv":0.30747047828477186,"gamma":0.06880819131390874,"theta":-0.02778466190214404,"vega":0.0445960967564596,"rho":0.027592776381807443,"breakevenPct":1.7186960323145524},{"delta":0.8,"premium":3.833960967564596,"strike":48.08081363386476,"iv":0.2900158328752061,"gamma":0.06182633315008246,"theta":-0.02374398020890599,"vega":0.03819147883452446,"rho":0.029401726001297007,"breakevenPct":1.3564517794403694},{"delta":0.85,"premium":4.198172072567345,"strike":47.53106102253986,"iv":0.27256118746564045,"gamma":0.054844474986256185,"theta":-0.019703298515667954,"vega":0.03178686091258934,"rho":0.031210675620786568,"breakevenPct":0.9942075265661876}],"put":[{"delta":0.3,"premium":1.7,"strike":47.86765462465351,"iv":0.5657148647011804,"gamma":0.04248774238503812,"theta":-0.046625726852796576,"vega":0.0503696919590315,"rho":-0.014048316589949775,"breakevenPct":9.864008932734265},{"delta":0.35,"premium":1.9153053418451131,"strike":49.10203561230075,"iv":0.5169730421306813,"gamma":0.04946858112661608,"theta":-0.044987598293620465,"vega":0.05363964197132498,"rho":-0.01633269943268758,"breakevenPct":7.874404001453252},{"delta":0.4,"premium":2.070746564556719,"strike":50.13831043037813,"iv":0.4647257300845996,"gamma":0.057425278942616065,"theta":-0.04166474551609235,"vega":0.05591468654087539,"rho":-0.018576108441393402,"breakevenPct":6.154697645799668},{"delta":0.45,"premium":2.1998389664957014,"strike":51.00161033504299,"iv":0.41618097811112065,"gamma":0.06563304256375203,"theta":-0.03773622091839041,"vega":0.05735753308135361,"rho":-0.020799764613782454,"breakevenPct":4.721258554183354},{"delta":0.5,"premium":2.1432409129267094,"strike":51.56759087073291,"iv":0.3538334848508482,"gamma":0.07933313181332571,"theta":-0.031706617223157756,"vega":0.0573249179558697,"rho":-0.022851737149398622,"breakevenPct":3.5057595513350375},{"delta":0.55,"premium":2.192744860943168,"strike":52.14268440145103,"iv":0.3071559854897219,"gamma":0.08900096735187425,"theta":-0.026928778718258765,"vega":0.05695755743651753,"rho":-0.02497251495516918,"breakevenPct":2.4796182340729014},{"delta":0.6,"premium":2.5857315598548967,"strike":52.747279322853686,"iv":0.3112067714631197,"gamma":0.08561523579201935,"theta":-0.026203264812575573,"vega":0.055506529625151145,"rho":-0.027316035245676818,"breakevenPct":2.066482305742305},{"delta":0.65,"premium":2.8868767638758235,"strike":53.273753527751644,"iv":0.3023604891815616,"gamma":0.0841178739416745,"theta":-0.023819473189087486,"vega":0.05301110065851364,"rho":-0.029598025197119265,"breakevenPct":1.6265584461619984},{"delta":0.7,"premium":3.1220602069614296,"strike":53.74412041392286,"iv":0.2842513640639699,"gamma":0.08397676387582315,"theta":-0.020244684854186266,"vega":0.04976556914393227,"rho":-0.03183582325555612,"breakevenPct":1.1673951445501152},{"delta":0.75,"premium":3.672222222222222,"strike":54.46913580246913,"iv":0.2872543209876543,"gamma":0.07676913580246914,"theta":-0.018065432098765433,"vega":0.04574814814814815,"rho":-0.03428119400988931,"breakevenPct":0.8260180002988766},{"delta":0.8,"premium":4.543307839388145,"strike":55.46271510516252,"iv":0.30184627151051624,"gamma":0.06340191204588909,"theta":-0.015879732313575524,"vega":0.039868451242829825,"rho":-0.03694857378561208,"breakevenPct":0.5868659395267855},{"delta":0.85,"premium":5.355927342256214,"strike":56.41873804971319,"iv":0.30194187380497134,"gamma":0.05245544933078394,"theta":-0.01191223709369025,"vega":0.032985086042065015,"rho":-0.03958863801049751,"breakevenPct":0.30689045791296476}]},"raw":{"call":[{"delta":0.3,"premium":1.4495413205744578,"strike":56.59877685486522,"iv":0.5657841028559473,"gamma":0.04402968012930203,"theta":-0.05064204522933076,"vega":0.0503525883603781,"rho":0.010860326420979723,"breakevenPct":13.33135137727388},{"delta":0.35,"premium":1.7459198855006415,"strike":55.38773485999145,"iv":0.5591486988169168,"gamma":0.045909780233503734,"theta":-0.05312414184664103,"vega":0.05353443512516464,"rho":0.012665543088768919,"breakevenPct":11.54559692599003},{"delta":0.4,"premium":1.8723432282697998,"strike":53.776567717302,"iv":0.4905671622623563,"gamma":0.054400014512190384,"theta":-0.0492329271819373,"vega":0.05593616488391424,"rho":0.014557818978448257,"breakevenPct":8.646839019078106},{"delta":0.45,"premium":2.019660996390233,"strike":52.651695018048834,"iv":0.44250811416135427,"gamma":0.061704533832742374,"theta":-0.045924925548062295,"vega":0.057241095003613636,"rho":0.0164418544054728,"breakevenPct":6.738297568213726},{"delta":0.5,"premium":2.2073907131746453,"strike":51.77043714730142,"iv":0.4102537391691253,"gamma":0.06703881401289719,"theta":-0.0433798719757985,"vega":0.057676016906060674,"rho":0.018307978655141697,"breakevenPct":5.384279305888449},{"delta":0.55,"premium":2.397603707553894,"strike":51.00958516978442,"iv":0.3812609150628816,"gamma":0.0716320447634275,"theta":-0.040595194011293044,"vega":0.05735274915122417,"rho":0.020177476485014258,"breakevenPct":4.2701852349440035},{"delta":0.6,"premium":2.484954762993669,"strike":50.43363491337554,"iv":0.3424985673714009,"gamma":0.07803891360356535,"theta":-0.03599514631462896,"vega":0.05550873961445581,"rho":0.02214650218636514,"breakevenPct":3.316262546601345},{"delta":0.65,"premium":2.654770992366412,"strike":49.844783715012724,"iv":0.3140468193384224,"gamma":0.0814409669211196,"theta":-0.03218956743002545,"vega":0.05329287531806616,"rho":0.024061511556860222,"breakevenPct":2.4981544462692966},{"delta":0.7,"premium":3.0841603053435103,"strike":49.208651399491096,"iv":0.3179272264631043,"gamma":0.0754613231552163,"theta":-0.03091730279898219,"vega":0.0499849872773537,"rho":0.02580522441879564,"breakevenPct":2.09451719022766},{"delta":0.75,"premium":3.4697498625618466,"strike":48.63056624518966,"iv":0.30747047828477186,"gamma":0.06880819131390874,"theta":-0.02778466190214404,"vega":0.0445960967564596,"rho":0.027592776381807443,"breakevenPct":1.7186960323145524},{"delta":0.8,"premium":3.833960967564596,"strike":48.08081363386476,"iv":0.2900158328752061,"gamma":0.06182633315008246,"theta":-0.02374398020890599,"vega":0.03819147883452446,"rho":0.029401726001297007,"breakevenPct":1.3564517794403694},{"delta":0.85,"premium":4.198172072567345,"strike":47.53106102253986,"iv":0.27256118746564045,"gamma":0.054844474986256185,"theta":-0.019703298515667954,"vega":0.03178686091258934,"rho":0.031210675620786568,"breakevenPct":0.9942075265661876}],"put":[{"delta":0.3,"premium":1.7,"strike":47.86765462465351,"iv":0.5657148647011804,"gamma":0.04248774238503812,"theta":-0.046625726852796576,"vega":0.0503696919590315,"rho":-0.014048316589949775,"breakevenPct":9.864008932734265},{"delta":0.35,"premium":1.9153053418451131,"strike":49.10203561230075,"iv":0.5169730421306813,"gamma":0.04946858112661608,"theta":-0.044987598293620465,"vega":0.05363964197132498,"rho":-0.01633269943268758,"breakevenPct":7.874404001453252},{"delta":0.4,"premium":2.070746564556719,"strike":50.13831043037813,"iv":0.4647257300845996,"gamma":0.057425278942616065,"theta":-0.04166474551609235,"vega":0.05591468654087539,"rho":-0.018576108441393402,"breakevenPct":6.154697645799668},{"delta":0.45,"premium":2.1998389664957014,"strike":51.00161033504299,"iv":0.41618097811112065,"gamma":0.06563304256375203,"theta":-0.03773622091839041,"vega":0.05735753308135361,"rho":-0.020799764613782454,"breakevenPct":4.721258554183354},{"delta":0.5,"premium":2.1432409129267094,"strike":51.56759087073291,"iv":0.3538334848508482,"gamma":0.07933313181332571,"theta":-0.031706617223157756,"vega":0.0573249179558697,"rho":-0.022851737149398622,"breakevenPct":3.5057595513350375},{"delta":0.55,"premium":2.192744860943168,"strike":52.14268440145103,"iv":0.3071559854897219,"gamma":0.08900096735187425,"theta":-0.026928778718258765,"vega":0.05695755743651753,"rho":-0.02497251495516918,"breakevenPct":2.4796182340729014},{"delta":0.6,"premium":2.5857315598548967,"strike":52.747279322853686,"iv":0.3112067714631197,"gamma":0.08561523579201935,"theta":-0.026203264812575573,"vega":0.055506529625151145,"rho":-0.027316035245676818,"breakevenPct":2.066482305742305},{"delta":0.65,"premium":2.8868767638758235,"strike":53.273753527751644,"iv":0.3023604891815616,"gamma":0.0841178739416745,"theta":-0.023819473189087486,"vega":0.05301110065851364,"rho":-0.029598025197119265,"breakevenPct":1.6265584461619984},{"delta":0.7,"premium":3.1220602069614296,"strike":53.74412041392286,"iv":0.2842513640639699,"gamma":0.08397676387582315,"theta":-0.020244684854186266,"vega":0.04976556914393227,"rho":-0.03183582325555612,"breakevenPct":1.1673951445501152},{"delta":0.75,"premium":3.672222222222222,"strike":54.46913580246913,"iv":0.2872543209876543,"gamma":0.07676913580246914,"theta":-0.018065432098765433,"vega":0.04574814814814815,"rho":-0.03428119400988931,"breakevenPct":0.8260180002988766},{"delta":0.8,"premium":4.543307839388145,"strike":55.46271510516252,"iv":0.30184627151051624,"gamma":0.06340191204588909,"theta":-0.015879732313575524,"vega":0.039868451242829825,"rho":-0.03694857378561208,"breakevenPct":0.5868659395267855},{"delta":0.85,"premium":5.355927342256214,"strike":56.41873804971319,"iv":0.30194187380497134,"gamma":0.05245544933078394,"theta":-0.01191223709369025,"vega":0.032985086042065015,"rho":-0.03958863801049751,"breakevenPct":0.30689045791296476}]}},"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"}}