{"symbol":"ESGE","url":"https://intraalpha.com/companies/ESGE","capturedAt":"2026-10-22T14:51:50.836Z","state":"ready","quote":{"symbol":"ESGE","last_price":50.235,"prev_close":51.66,"regular_close":50.235,"change":-1.425,"change_pct":-2.7584,"regular_change":-1.425,"regular_change_pct":-2.7584,"extended_change":0,"extended_change_pct":0,"bid":50.25,"ask":50.26,"bid_size":100,"ask_size":1600,"volume":108548,"vwap":50.412179,"open":50.55,"high":50.71,"low":50.235,"close":50.235,"trade_count":1086,"last_trade_at":"2026-10-22T14:50:22.46135516Z","last_quote_at":"2026-10-22T14:51:48.822144589Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:51:45.596179462-04:00","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":6900000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.35,"dividend_yield":0.0138,"inception_date":"2016-06-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:51:49.775116+00:00"},"optionObservedAt":"2026-10-22T14:37:19.359Z","bars":[{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-10-15T08:10:00Z","v":100,"vw":51.55},{"c":51.21,"h":51.27,"l":51.18,"n":268,"o":51.21,"t":"2026-10-15T13:30:00Z","v":19545,"vw":51.224623},{"c":51.27,"h":51.27,"l":51.09,"n":201,"o":51.11,"t":"2026-10-15T13:35:00Z","v":6859,"vw":51.199597},{"c":51.345,"h":51.435,"l":51.3,"n":251,"o":51.3,"t":"2026-10-15T13:40:00Z","v":12028,"vw":51.386487},{"c":51.18,"h":51.36,"l":51.18,"n":265,"o":51.36,"t":"2026-10-15T13:45:00Z","v":25744,"vw":51.264411},{"c":51.04,"h":51.21,"l":51.035,"n":160,"o":51.18,"t":"2026-10-15T13:50:00Z","v":8431,"vw":51.086418},{"c":51.095,"h":51.1,"l":51.005,"n":136,"o":51.005,"t":"2026-10-15T13:55:00Z","v":8090,"vw":51.051108},{"c":51.28,"h":51.3,"l":51.12,"n":328,"o":51.12,"t":"2026-10-15T14:00:00Z","v":24430,"vw":51.242848},{"c":51.285,"h":51.345,"l":51.27,"n":254,"o":51.27,"t":"2026-10-15T14:05:00Z","v":15197,"vw":51.312783},{"c":51.24,"h":51.38,"l":51.2325,"n":260,"o":51.32,"t":"2026-10-15T14:10:00Z","v":14162,"vw":51.296589},{"c":51.345,"h":51.345,"l":51.22,"n":437,"o":51.24,"t":"2026-10-15T14:15:00Z","v":34456,"vw":51.274381},{"c":51.31,"h":51.39,"l":51.31,"n":174,"o":51.35,"t":"2026-10-15T14:20:00Z","v":12891,"vw":51.369038},{"c":51.32,"h":51.34,"l":51.31,"n":125,"o":51.31,"t":"2026-10-15T14:25:00Z","v":4257,"vw":51.327934},{"c":51.38,"h":51.4,"l":51.2809,"n":131,"o":51.29,"t":"2026-10-15T14:30:00Z","v":6713,"vw":51.343876},{"c":51.48,"h":51.49,"l":51.3599,"n":213,"o":51.39,"t":"2026-10-15T14:35:00Z","v":15502,"vw":51.404961},{"c":51.565,"h":51.59,"l":51.4812,"n":134,"o":51.51,"t":"2026-10-15T14:40:00Z","v":6887,"vw":51.565163},{"c":51.55,"h":51.605,"l":51.545,"n":137,"o":51.57,"t":"2026-10-15T14:45:00Z","v":6226,"vw":51.572005},{"c":51.55,"h":51.61,"l":51.525,"n":144,"o":51.555,"t":"2026-10-15T14:50:00Z","v":10554,"vw":51.567379},{"c":51.67,"h":51.68,"l":51.585,"n":111,"o":51.585,"t":"2026-10-15T14:55:00Z","v":6974,"vw":51.642114},{"c":51.735,"h":51.735,"l":51.65,"n":165,"o":51.675,"t":"2026-10-15T15:00:00Z","v":11299,"vw":51.673629},{"c":51.73,"h":51.77,"l":51.685,"n":282,"o":51.77,"t":"2026-10-15T15:05:00Z","v":22638,"vw":51.718689},{"c":51.79,"h":51.79,"l":51.705,"n":187,"o":51.74,"t":"2026-10-15T15:10:00Z","v":11506,"vw":51.731209},{"c":51.81,"h":51.84,"l":51.775,"n":128,"o":51.79,"t":"2026-10-15T15:15:00Z","v":7202,"vw":51.812073},{"c":51.7709,"h":51.79,"l":51.765,"n":141,"o":51.78,"t":"2026-10-15T15:20:00Z","v":9298,"vw":51.77578},{"c":51.735,"h":51.8,"l":51.71,"n":78,"o":51.8,"t":"2026-10-15T15:25:00Z","v":245479,"vw":51.739983},{"c":51.755,"h":51.76,"l":51.6924,"n":115,"o":51.73,"t":"2026-10-15T15:30:00Z","v":8031,"vw":51.742532},{"c":51.765,"h":51.79,"l":51.76,"n":141,"o":51.76,"t":"2026-10-15T15:35:00Z","v":11440,"vw":51.776228},{"c":51.76,"h":51.795,"l":51.751,"n":108,"o":51.775,"t":"2026-10-15T15:40:00Z","v":5384,"vw":51.775546},{"c":51.78,"h":51.78,"l":51.7199,"n":100,"o":51.7599,"t":"2026-10-15T15:45:00Z","v":4212,"vw":51.736941},{"c":51.74,"h":51.795,"l":51.74,"n":309,"o":51.785,"t":"2026-10-15T15:50:00Z","v":27656,"vw":51.782796},{"c":51.82,"h":51.82,"l":51.725,"n":109,"o":51.745,"t":"2026-10-15T15:55:00Z","v":3595,"vw":51.771139},{"c":51.74,"h":51.835,"l":51.74,"n":109,"o":51.82,"t":"2026-10-15T16:00:00Z","v":5283,"vw":51.804413},{"c":51.74,"h":51.745,"l":51.74,"n":20,"o":51.745,"t":"2026-10-15T16:05:00Z","v":752,"vw":51.741667},{"c":51.685,"h":51.715,"l":51.685,"n":35,"o":51.69,"t":"2026-10-15T16:10:00Z","v":613,"vw":51.696667},{"c":51.69,"h":51.695,"l":51.675,"n":30,"o":51.695,"t":"2026-10-15T16:15:00Z","v":994,"vw":51.686174},{"c":51.695,"h":51.7,"l":51.68,"n":38,"o":51.68,"t":"2026-10-15T16:20:00Z","v":1914,"vw":51.686753},{"c":51.66,"h":51.66,"l":51.65,"n":26,"o":51.66,"t":"2026-10-15T16:25:00Z","v":1639,"vw":51.655459},{"c":51.685,"h":51.71,"l":51.645,"n":87,"o":51.655,"t":"2026-10-15T16:30:00Z","v":3572,"vw":51.669013},{"c":51.71,"h":51.78,"l":51.71,"n":108,"o":51.72,"t":"2026-10-15T16:35:00Z","v":3924,"vw":51.743174},{"c":51.69,"h":51.7,"l":51.685,"n":67,"o":51.7,"t":"2026-10-15T16:40:00Z","v":4925,"vw":51.695554},{"c":51.68,"h":51.72,"l":51.68,"n":45,"o":51.72,"t":"2026-10-15T16:45:00Z","v":1016,"vw":51.703333},{"c":51.69,"h":51.69,"l":51.69,"n":24,"o":51.69,"t":"2026-10-15T16:55:00Z","v":868,"vw":51.69},{"c":51.65,"h":51.69,"l":51.64,"n":154,"o":51.69,"t":"2026-10-15T17:00:00Z","v":9839,"vw":51.653702},{"c":51.7,"h":51.7,"l":51.67,"n":45,"o":51.68,"t":"2026-10-15T17:05:00Z","v":1736,"vw":51.677778},{"c":51.7,"h":51.71,"l":51.685,"n":41,"o":51.71,"t":"2026-10-15T17:10:00Z","v":1294,"vw":51.703549},{"c":51.74,"h":51.74,"l":51.7051,"n":93,"o":51.7051,"t":"2026-10-15T17:15:00Z","v":7393,"vw":51.722548},{"c":51.71,"h":51.72,"l":51.71,"n":29,"o":51.715,"t":"2026-10-15T17:20:00Z","v":2200,"vw":51.71584},{"c":51.7,"h":51.72,"l":51.7,"n":34,"o":51.72,"t":"2026-10-15T17:25:00Z","v":986,"vw":51.704},{"c":51.72,"h":51.72,"l":51.705,"n":24,"o":51.705,"t":"2026-10-15T17:30:00Z","v":2789,"vw":51.705833},{"c":51.77,"h":51.78,"l":51.76,"n":38,"o":51.76,"t":"2026-10-15T17:35:00Z","v":1134,"vw":51.772196},{"c":51.81,"h":51.845,"l":51.775,"n":89,"o":51.775,"t":"2026-10-15T17:40:00Z","v":3793,"vw":51.808097},{"c":51.775,"h":51.805,"l":51.775,"n":52,"o":51.8,"t":"2026-10-15T17:45:00Z","v":8303,"vw":51.776316},{"c":51.78,"h":51.79,"l":51.7699,"n":58,"o":51.77,"t":"2026-10-15T17:50:00Z","v":2781,"vw":51.777957},{"c":51.795,"h":51.8,"l":51.77,"n":36,"o":51.775,"t":"2026-10-15T17:55:00Z","v":1589,"vw":51.781749},{"c":51.72,"h":51.79,"l":51.72,"n":111,"o":51.79,"t":"2026-10-15T18:00:00Z","v":8088,"vw":51.772912},{"c":51.705,"h":51.73,"l":51.7,"n":60,"o":51.73,"t":"2026-10-15T18:05:00Z","v":2729,"vw":51.717436},{"c":51.685,"h":51.7151,"l":51.685,"n":34,"o":51.7151,"t":"2026-10-15T18:10:00Z","v":1679,"vw":51.694842},{"c":51.69,"h":51.69,"l":51.68,"n":56,"o":51.68,"t":"2026-10-15T18:15:00Z","v":2733,"vw":51.685384},{"c":51.68,"h":51.69,"l":51.68,"n":27,"o":51.69,"t":"2026-10-15T18:20:00Z","v":2560,"vw":51.687363},{"c":51.7,"h":51.704408,"l":51.695,"n":41,"o":51.704408,"t":"2026-10-15T18:25:00Z","v":2136,"vw":51.69949},{"c":51.72,"h":51.72,"l":51.72,"n":16,"o":51.72,"t":"2026-10-15T18:30:00Z","v":610,"vw":51.72},{"c":51.745,"h":51.75,"l":51.735,"n":61,"o":51.745,"t":"2026-10-15T18:35:00Z","v":4034,"vw":51.743915},{"c":51.72,"h":51.735,"l":51.72,"n":33,"o":51.735,"t":"2026-10-15T18:40:00Z","v":1036,"vw":51.732445},{"c":51.75,"h":51.755,"l":51.74,"n":47,"o":51.75,"t":"2026-10-15T18:45:00Z","v":2543,"vw":51.752352},{"c":51.76,"h":51.765,"l":51.755,"n":26,"o":51.765,"t":"2026-10-15T18:50:00Z","v":1791,"vw":51.757877},{"c":51.8,"h":51.8,"l":51.7743,"n":17,"o":51.7743,"t":"2026-10-15T18:55:00Z","v":789,"vw":51.793337},{"c":51.855,"h":51.855,"l":51.81,"n":90,"o":51.81,"t":"2026-10-15T19:00:00Z","v":7327,"vw":51.84217},{"c":51.88,"h":51.88,"l":51.85,"n":45,"o":51.85,"t":"2026-10-15T19:05:00Z","v":2204,"vw":51.872409},{"c":51.905,"h":51.91,"l":51.895,"n":37,"o":51.895,"t":"2026-10-15T19:10:00Z","v":2074,"vw":51.901718},{"c":51.91,"h":51.925,"l":51.91,"n":76,"o":51.91,"t":"2026-10-15T19:15:00Z","v":3223,"vw":51.920796},{"c":51.92,"h":51.935,"l":51.91,"n":69,"o":51.92,"t":"2026-10-15T19:20:00Z","v":4582,"vw":51.91985},{"c":51.885,"h":51.935,"l":51.885,"n":91,"o":51.925,"t":"2026-10-15T19:25:00Z","v":5679,"vw":51.907045},{"c":51.87,"h":51.885,"l":51.84,"n":82,"o":51.86,"t":"2026-10-15T19:30:00Z","v":4768,"vw":51.865075},{"c":51.9,"h":51.905,"l":51.85,"n":94,"o":51.85,"t":"2026-10-15T19:35:00Z","v":5903,"vw":51.875211},{"c":51.91,"h":51.93,"l":51.885,"n":170,"o":51.89,"t":"2026-10-15T19:40:00Z","v":14443,"vw":51.91031},{"c":51.945,"h":51.95,"l":51.915,"n":114,"o":51.915,"t":"2026-10-15T19:45:00Z","v":7464,"vw":51.935706},{"c":51.94,"h":51.96,"l":51.92,"n":126,"o":51.95,"t":"2026-10-15T19:50:00Z","v":5145,"vw":51.947179},{"c":51.9,"h":51.965,"l":51.89,"n":389,"o":51.93,"t":"2026-10-15T19:55:00Z","v":38623,"vw":51.920702},{"c":51.93,"h":51.93,"l":51.93,"n":9,"o":51.93,"t":"2026-10-15T20:00:00Z","v":387,"vw":51.93},{"c":51.65,"h":52.29,"l":51.6,"n":67,"o":52.29,"t":"2026-10-16T12:30:00Z","v":3829,"vw":52.074737},{"c":51.62,"h":51.93,"l":51.62,"n":39,"o":51.75,"t":"2026-10-16T12:35:00Z","v":4399,"vw":51.855878},{"c":51.515,"h":51.6709,"l":51.515,"n":169,"o":51.67,"t":"2026-10-16T13:30:00Z","v":8611,"vw":51.60441},{"c":51.54,"h":51.55,"l":51.385,"n":318,"o":51.53,"t":"2026-10-16T13:35:00Z","v":19733,"vw":51.450606},{"c":51.52,"h":51.53,"l":51.48,"n":114,"o":51.52,"t":"2026-10-16T13:40:00Z","v":6378,"vw":51.51667},{"c":51.455,"h":51.57,"l":51.43,"n":101,"o":51.57,"t":"2026-10-16T13:45:00Z","v":8237,"vw":51.522889},{"c":51.4,"h":51.44,"l":51.39,"n":40,"o":51.43,"t":"2026-10-16T13:50:00Z","v":1131,"vw":51.411428},{"c":51.39,"h":51.4,"l":51.36,"n":50,"o":51.36,"t":"2026-10-16T13:55:00Z","v":5882,"vw":51.392585},{"c":51.4089,"h":51.44,"l":51.38,"n":86,"o":51.38,"t":"2026-10-16T14:00:00Z","v":4520,"vw":51.4085},{"c":51.36,"h":51.38,"l":51.335,"n":100,"o":51.38,"t":"2026-10-16T14:05:00Z","v":4805,"vw":51.365958},{"c":51.42,"h":51.435,"l":51.31,"n":226,"o":51.34,"t":"2026-10-16T14:10:00Z","v":22670,"vw":51.371082},{"c":51.395,"h":51.445,"l":51.39,"n":142,"o":51.42,"t":"2026-10-16T14:15:00Z","v":10957,"vw":51.420797},{"c":51.45,"h":51.46,"l":51.37,"n":87,"o":51.39,"t":"2026-10-16T14:20:00Z","v":7406,"vw":51.399377},{"c":51.4599,"h":51.4599,"l":51.42,"n":103,"o":51.4309,"t":"2026-10-16T14:25:00Z","v":7260,"vw":51.444557},{"c":51.51,"h":51.51,"l":51.44,"n":136,"o":51.45,"t":"2026-10-16T14:30:00Z","v":6647,"vw":51.461901},{"c":51.52,"h":51.535,"l":51.49,"n":74,"o":51.515,"t":"2026-10-16T14:35:00Z","v":2902,"vw":51.513369},{"c":51.505,"h":51.55,"l":51.495,"n":69,"o":51.55,"t":"2026-10-16T14:40:00Z","v":2461,"vw":51.513772},{"c":51.53,"h":51.535,"l":51.5,"n":81,"o":51.5,"t":"2026-10-16T14:45:00Z","v":5810,"vw":51.516294},{"c":51.495,"h":51.575,"l":51.49,"n":37,"o":51.575,"t":"2026-10-16T14:50:00Z","v":1557,"vw":51.526203},{"c":51.53,"h":51.53,"l":51.49,"n":189,"o":51.49,"t":"2026-10-16T14:55:00Z","v":17443,"vw":51.514049},{"c":51.425,"h":51.51,"l":51.425,"n":61,"o":51.51,"t":"2026-10-16T15:00:00Z","v":3011,"vw":51.457519},{"c":51.33,"h":51.42,"l":51.32,"n":187,"o":51.405,"t":"2026-10-16T15:05:00Z","v":11749,"vw":51.35264},{"c":51.32,"h":51.355,"l":51.295,"n":193,"o":51.295,"t":"2026-10-16T15:10:00Z","v":11904,"vw":51.330198},{"c":51.31,"h":51.355,"l":51.305,"n":139,"o":51.33,"t":"2026-10-16T15:15:00Z","v":8246,"vw":51.329343},{"c":51.275,"h":51.3489,"l":51.25,"n":96,"o":51.3489,"t":"2026-10-16T15:20:00Z","v":5886,"vw":51.282384},{"c":51.32,"h":51.33,"l":51.28,"n":237,"o":51.3,"t":"2026-10-16T15:25:00Z","v":30035,"vw":51.301158},{"c":51.38,"h":51.38,"l":51.325,"n":82,"o":51.325,"t":"2026-10-16T15:30:00Z","v":4190,"vw":51.357619},{"c":51.3827,"h":51.395,"l":51.36,"n":69,"o":51.38,"t":"2026-10-16T15:35:00Z","v":2578,"vw":51.385977},{"c":51.36,"h":51.38,"l":51.355,"n":33,"o":51.38,"t":"2026-10-16T15:40:00Z","v":1314,"vw":51.361392},{"c":51.34,"h":51.4,"l":51.34,"n":143,"o":51.35,"t":"2026-10-16T15:45:00Z","v":11452,"vw":51.357399},{"c":51.3,"h":51.31,"l":51.3,"n":24,"o":51.3,"t":"2026-10-16T15:50:00Z","v":1096,"vw":51.306939},{"c":51.255,"h":51.29,"l":51.245,"n":16,"o":51.29,"t":"2026-10-16T15:55:00Z","v":2737,"vw":51.249364},{"c":51.21,"h":51.21,"l":51.16,"n":77,"o":51.21,"t":"2026-10-16T16:00:00Z","v":3221,"vw":51.187785},{"c":51.22,"h":51.2312,"l":51.21,"n":26,"o":51.225,"t":"2026-10-16T16:05:00Z","v":1525,"vw":51.221932},{"c":51.275,"h":51.28,"l":51.225,"n":45,"o":51.23,"t":"2026-10-16T16:10:00Z","v":3320,"vw":51.271098},{"c":51.26,"h":51.295,"l":51.24,"n":111,"o":51.295,"t":"2026-10-16T16:15:00Z","v":5390,"vw":51.261572},{"c":51.29,"h":51.295,"l":51.25,"n":59,"o":51.265,"t":"2026-10-16T16:20:00Z","v":2907,"vw":51.275146},{"c":51.28,"h":51.29,"l":51.27,"n":55,"o":51.28,"t":"2026-10-16T16:25:00Z","v":4095,"vw":51.280836},{"c":51.205,"h":51.2442,"l":51.205,"n":21,"o":51.24,"t":"2026-10-16T16:30:00Z","v":1155,"vw":51.234652},{"c":51.23,"h":51.23,"l":51.19,"n":48,"o":51.2,"t":"2026-10-16T16:35:00Z","v":2431,"vw":51.20906},{"c":51.23,"h":51.23,"l":51.21,"n":66,"o":51.22,"t":"2026-10-16T16:40:00Z","v":8875,"vw":51.217007},{"c":51.18,"h":51.25,"l":51.1699,"n":94,"o":51.24,"t":"2026-10-16T16:45:00Z","v":11876,"vw":51.196965},{"c":51.205,"h":51.22,"l":51.19,"n":21,"o":51.19,"t":"2026-10-16T16:50:00Z","v":1309,"vw":51.203418},{"c":51.2,"h":51.215,"l":51.2,"n":23,"o":51.21,"t":"2026-10-16T16:55:00Z","v":1766,"vw":51.211288},{"c":51.13,"h":51.23,"l":51.13,"n":60,"o":51.22,"t":"2026-10-16T17:00:00Z","v":4397,"vw":51.173358},{"c":51.1,"h":51.135,"l":51.085,"n":91,"o":51.13,"t":"2026-10-16T17:05:00Z","v":8135,"vw":51.108197},{"c":51.095,"h":51.095,"l":51.08,"n":25,"o":51.08,"t":"2026-10-16T17:10:00Z","v":6136,"vw":51.082445},{"c":50.97,"h":51.025,"l":50.97,"n":88,"o":51.025,"t":"2026-10-16T17:15:00Z","v":4067,"vw":50.998311},{"c":51.035,"h":51.035,"l":50.97,"n":41,"o":50.97,"t":"2026-10-16T17:20:00Z","v":1809,"vw":50.992509},{"c":51.065,"h":51.075,"l":51.02,"n":101,"o":51.02,"t":"2026-10-16T17:25:00Z","v":8600,"vw":51.065353},{"c":51.08,"h":51.08,"l":51.05,"n":74,"o":51.06,"t":"2026-10-16T17:30:00Z","v":2876,"vw":51.072271},{"c":51.095,"h":51.13,"l":51.095,"n":66,"o":51.13,"t":"2026-10-16T17:35:00Z","v":3664,"vw":51.108498},{"c":51.235,"h":51.24,"l":51.075,"n":206,"o":51.0975,"t":"2026-10-16T17:40:00Z","v":14318,"vw":51.164513},{"c":51.16,"h":51.1999,"l":51.16,"n":35,"o":51.1999,"t":"2026-10-16T17:45:00Z","v":1036,"vw":51.17622},{"c":51.1376,"h":51.155,"l":51.1261,"n":49,"o":51.135,"t":"2026-10-16T17:50:00Z","v":2950,"vw":51.141053},{"c":51.1,"h":51.1208,"l":51.1,"n":25,"o":51.1208,"t":"2026-10-16T17:55:00Z","v":1474,"vw":51.1142},{"c":50.985,"h":51.08,"l":50.985,"n":79,"o":51.08,"t":"2026-10-16T18:00:00Z","v":5205,"vw":51.035178},{"c":51.075,"h":51.09,"l":51.03,"n":77,"o":51.03,"t":"2026-10-16T18:05:00Z","v":3366,"vw":51.067447},{"c":51.06,"h":51.095,"l":51.05,"n":33,"o":51.095,"t":"2026-10-16T18:10:00Z","v":1656,"vw":51.066892},{"c":51.025,"h":51.06,"l":51.025,"n":12,"o":51.06,"t":"2026-10-16T18:15:00Z","v":1137,"vw":51.032246},{"c":51.03,"h":51.03,"l":50.97,"n":223,"o":51.005,"t":"2026-10-16T18:20:00Z","v":15388,"vw":50.984859},{"c":51.025,"h":51.03,"l":50.99,"n":66,"o":51.02,"t":"2026-10-16T18:25:00Z","v":3633,"vw":51.018402},{"c":51.035,"h":51.035,"l":51,"n":31,"o":51.01,"t":"2026-10-16T18:30:00Z","v":1434,"vw":51.02668},{"c":51.02,"h":51.03,"l":50.9857,"n":50,"o":51.03,"t":"2026-10-16T18:35:00Z","v":6753,"vw":50.998734},{"c":50.995,"h":51.025,"l":50.99,"n":56,"o":51.02,"t":"2026-10-16T18:40:00Z","v":3705,"vw":51.017119},{"c":50.95,"h":50.99,"l":50.95,"n":65,"o":50.99,"t":"2026-10-16T18:45:00Z","v":3358,"vw":50.960817},{"c":50.92,"h":50.96,"l":50.915,"n":40,"o":50.96,"t":"2026-10-16T18:50:00Z","v":3360,"vw":50.931944},{"c":50.91,"h":50.91,"l":50.885,"n":28,"o":50.895,"t":"2026-10-16T18:55:00Z","v":1453,"vw":50.896437},{"c":50.89,"h":50.93,"l":50.89,"n":27,"o":50.91,"t":"2026-10-16T19:00:00Z","v":1498,"vw":50.914953},{"c":50.9,"h":50.94,"l":50.86,"n":89,"o":50.89,"t":"2026-10-16T19:05:00Z","v":4338,"vw":50.905202},{"c":51.02,"h":51.02,"l":50.93,"n":99,"o":50.93,"t":"2026-10-16T19:10:00Z","v":5551,"vw":50.981764},{"c":51,"h":51.04,"l":50.98,"n":90,"o":51.0197,"t":"2026-10-16T19:15:00Z","v":6709,"vw":51.007253},{"c":51.03,"h":51.04,"l":51.0011,"n":44,"o":51.025,"t":"2026-10-16T19:20:00Z","v":3065,"vw":51.024976},{"c":51.02,"h":51.035,"l":51.02,"n":35,"o":51.03,"t":"2026-10-16T19:25:00Z","v":1776,"vw":51.031467},{"c":50.95,"h":51.06,"l":50.945,"n":78,"o":51.06,"t":"2026-10-16T19:30:00Z","v":5047,"vw":50.972075},{"c":50.93,"h":50.96,"l":50.92,"n":37,"o":50.96,"t":"2026-10-16T19:35:00Z","v":2740,"vw":50.929497},{"c":50.86,"h":50.93,"l":50.86,"n":103,"o":50.93,"t":"2026-10-16T19:40:00Z","v":5822,"vw":50.905194},{"c":50.91,"h":50.91,"l":50.88,"n":101,"o":50.88,"t":"2026-10-16T19:45:00Z","v":5098,"vw":50.888029},{"c":50.945,"h":50.96,"l":50.91,"n":148,"o":50.91,"t":"2026-10-16T19:50:00Z","v":9085,"vw":50.928499},{"c":50.98,"h":50.985,"l":50.93,"n":205,"o":50.95,"t":"2026-10-16T19:55:00Z","v":14446,"vw":50.968592},{"c":50.99,"h":50.99,"l":50.99,"n":9,"o":50.99,"t":"2026-10-16T20:00:00Z","v":834,"vw":50.99},{"c":51.74,"h":51.74,"l":51.69,"n":95,"o":51.69,"t":"2026-10-19T13:25:00Z","v":2882,"vw":51.724973},{"c":51.72,"h":51.75,"l":51.72,"n":48,"o":51.75,"t":"2026-10-19T13:30:00Z","v":9904,"vw":51.748755},{"c":51.57,"h":51.68,"l":51.57,"n":189,"o":51.68,"t":"2026-10-19T13:35:00Z","v":8484,"vw":51.64489},{"c":51.64,"h":51.67,"l":51.59,"n":165,"o":51.6,"t":"2026-10-19T13:40:00Z","v":9882,"vw":51.617117},{"c":51.64,"h":51.665,"l":51.615,"n":90,"o":51.63,"t":"2026-10-19T13:45:00Z","v":6312,"vw":51.638243},{"c":51.6,"h":51.68,"l":51.6,"n":57,"o":51.65,"t":"2026-10-19T13:50:00Z","v":2202,"vw":51.649016},{"c":51.555,"h":51.59,"l":51.555,"n":86,"o":51.57,"t":"2026-10-19T13:55:00Z","v":4654,"vw":51.560166},{"c":51.4565,"h":51.555,"l":51.43,"n":128,"o":51.555,"t":"2026-10-19T14:00:00Z","v":7315,"vw":51.498386},{"c":51.5265,"h":51.535,"l":51.51,"n":48,"o":51.51,"t":"2026-10-19T14:05:00Z","v":1916,"vw":51.524933},{"c":51.605,"h":51.605,"l":51.4965,"n":102,"o":51.54,"t":"2026-10-19T14:10:00Z","v":6684,"vw":51.552556},{"c":51.67,"h":51.705,"l":51.62,"n":165,"o":51.62,"t":"2026-10-19T14:15:00Z","v":6761,"vw":51.671106},{"c":51.67,"h":51.695,"l":51.655,"n":152,"o":51.68,"t":"2026-10-19T14:20:00Z","v":10648,"vw":51.669563},{"c":51.64,"h":51.68,"l":51.635,"n":126,"o":51.68,"t":"2026-10-19T14:25:00Z","v":11481,"vw":51.64564},{"c":51.55,"h":51.62,"l":51.55,"n":158,"o":51.62,"t":"2026-10-19T14:30:00Z","v":7384,"vw":51.578273},{"c":51.545,"h":51.59,"l":51.53,"n":78,"o":51.575,"t":"2026-10-19T14:35:00Z","v":7287,"vw":51.557317},{"c":51.58,"h":51.6,"l":51.555,"n":149,"o":51.56,"t":"2026-10-19T14:40:00Z","v":11082,"vw":51.578947},{"c":51.545,"h":51.625,"l":51.545,"n":97,"o":51.58,"t":"2026-10-19T14:45:00Z","v":5128,"vw":51.59876},{"c":51.53,"h":51.55,"l":51.51,"n":100,"o":51.55,"t":"2026-10-19T14:50:00Z","v":7861,"vw":51.528607},{"c":51.515,"h":51.565,"l":51.515,"n":77,"o":51.55,"t":"2026-10-19T14:55:00Z","v":3656,"vw":51.534383},{"c":51.56,"h":51.58,"l":51.54,"n":83,"o":51.54,"t":"2026-10-19T15:00:00Z","v":2936,"vw":51.5514},{"c":51.63,"h":51.63,"l":51.565,"n":131,"o":51.57,"t":"2026-10-19T15:05:00Z","v":5831,"vw":51.590034},{"c":51.62,"h":51.655,"l":51.595,"n":90,"o":51.6,"t":"2026-10-19T15:10:00Z","v":4729,"vw":51.625236},{"c":51.67,"h":51.68,"l":51.64,"n":195,"o":51.64,"t":"2026-10-19T15:15:00Z","v":12641,"vw":51.658052},{"c":51.675,"h":51.695,"l":51.66,"n":54,"o":51.67,"t":"2026-10-19T15:20:00Z","v":3487,"vw":51.67164},{"c":51.71,"h":51.715,"l":51.67,"n":111,"o":51.69,"t":"2026-10-19T15:25:00Z","v":7408,"vw":51.694612},{"c":51.68,"h":51.705,"l":51.67,"n":76,"o":51.705,"t":"2026-10-19T15:30:00Z","v":5182,"vw":51.693138},{"c":51.71,"h":51.73,"l":51.7,"n":43,"o":51.7,"t":"2026-10-19T15:35:00Z","v":3534,"vw":51.713471},{"c":51.72,"h":51.72,"l":51.7,"n":41,"o":51.7,"t":"2026-10-19T15:40:00Z","v":2064,"vw":51.709802},{"c":51.69,"h":51.715,"l":51.69,"n":50,"o":51.71,"t":"2026-10-19T15:45:00Z","v":1858,"vw":51.704297},{"c":51.705,"h":51.72,"l":51.705,"n":78,"o":51.71,"t":"2026-10-19T15:50:00Z","v":5455,"vw":51.711602},{"c":51.68,"h":51.71,"l":51.675,"n":133,"o":51.71,"t":"2026-10-19T15:55:00Z","v":7410,"vw":51.694235},{"c":51.59,"h":51.66,"l":51.56,"n":69,"o":51.66,"t":"2026-10-19T16:00:00Z","v":3819,"vw":51.583725},{"c":51.575,"h":51.595,"l":51.56,"n":80,"o":51.59,"t":"2026-10-19T16:05:00Z","v":3571,"vw":51.58159},{"c":51.59,"h":51.62,"l":51.58,"n":107,"o":51.58,"t":"2026-10-19T16:10:00Z","v":7739,"vw":51.60502},{"c":51.595,"h":51.595,"l":51.59,"n":27,"o":51.59,"t":"2026-10-19T16:15:00Z","v":1445,"vw":51.593421},{"c":51.545,"h":51.56,"l":51.53,"n":35,"o":51.56,"t":"2026-10-19T16:20:00Z","v":2063,"vw":51.548108},{"c":51.57,"h":51.605,"l":51.53,"n":1197,"o":51.565,"t":"2026-10-19T16:25:00Z","v":131468,"vw":51.566607},{"c":51.545,"h":51.555,"l":51.52,"n":123,"o":51.555,"t":"2026-10-19T16:30:00Z","v":6076,"vw":51.537345},{"c":51.52,"h":51.55,"l":51.515,"n":60,"o":51.545,"t":"2026-10-19T16:35:00Z","v":5365,"vw":51.534461},{"c":51.55,"h":51.55,"l":51.52,"n":66,"o":51.52,"t":"2026-10-19T16:40:00Z","v":6448,"vw":51.536801},{"c":51.47,"h":51.545,"l":51.47,"n":54,"o":51.545,"t":"2026-10-19T16:45:00Z","v":8767,"vw":51.519403},{"c":51.455,"h":51.47,"l":51.455,"n":29,"o":51.465,"t":"2026-10-19T16:50:00Z","v":1976,"vw":51.464815},{"c":51.465,"h":51.47,"l":51.455,"n":24,"o":51.455,"t":"2026-10-19T16:55:00Z","v":1476,"vw":51.467031},{"c":51.455,"h":51.465,"l":51.45,"n":59,"o":51.45,"t":"2026-10-19T17:00:00Z","v":3201,"vw":51.456739},{"c":51.405,"h":51.47,"l":51.405,"n":93,"o":51.4505,"t":"2026-10-19T17:05:00Z","v":16436,"vw":51.453329},{"c":51.445,"h":51.445,"l":51.4,"n":41,"o":51.4,"t":"2026-10-19T17:10:00Z","v":2009,"vw":51.422759},{"c":51.46,"h":51.46,"l":51.44,"n":14,"o":51.44,"t":"2026-10-19T17:15:00Z","v":635,"vw":51.453333},{"c":51.44,"h":51.45,"l":51.425,"n":63,"o":51.45,"t":"2026-10-19T17:20:00Z","v":4174,"vw":51.441563},{"c":51.475,"h":51.48,"l":51.45,"n":105,"o":51.45,"t":"2026-10-19T17:25:00Z","v":10307,"vw":51.470519},{"c":51.47,"h":51.475,"l":51.455,"n":36,"o":51.465,"t":"2026-10-19T17:30:00Z","v":2348,"vw":51.461841},{"c":51.46,"h":51.46,"l":51.445,"n":39,"o":51.46,"t":"2026-10-19T17:35:00Z","v":2701,"vw":51.455303},{"c":51.49,"h":51.5,"l":51.44,"n":243,"o":51.46,"t":"2026-10-19T17:40:00Z","v":24543,"vw":51.477421},{"c":51.42,"h":51.47,"l":51.41,"n":154,"o":51.47,"t":"2026-10-19T17:45:00Z","v":12506,"vw":51.442047},{"c":51.44,"h":51.46,"l":51.43,"n":93,"o":51.445,"t":"2026-10-19T17:50:00Z","v":6846,"vw":51.447943},{"c":51.49,"h":51.495,"l":51.43,"n":124,"o":51.445,"t":"2026-10-19T17:55:00Z","v":9694,"vw":51.461302},{"c":51.46,"h":51.505,"l":51.44,"n":115,"o":51.495,"t":"2026-10-19T18:00:00Z","v":8988,"vw":51.477322},{"c":51.455,"h":51.4601,"l":51.445,"n":42,"o":51.46,"t":"2026-10-19T18:05:00Z","v":3534,"vw":51.457403},{"c":51.48,"h":51.48,"l":51.465,"n":49,"o":51.47,"t":"2026-10-19T18:10:00Z","v":3378,"vw":51.476126},{"c":51.465,"h":51.475,"l":51.465,"n":24,"o":51.47,"t":"2026-10-19T18:15:00Z","v":5500,"vw":51.469506},{"c":51.42,"h":51.465,"l":51.42,"n":68,"o":51.46,"t":"2026-10-19T18:20:00Z","v":5771,"vw":51.448526},{"c":51.38,"h":51.41,"l":51.38,"n":73,"o":51.405,"t":"2026-10-19T18:25:00Z","v":4784,"vw":51.399755},{"c":51.385,"h":51.415,"l":51.385,"n":37,"o":51.405,"t":"2026-10-19T18:30:00Z","v":2936,"vw":51.400611},{"c":51.445,"h":51.445,"l":51.42,"n":17,"o":51.43,"t":"2026-10-19T18:35:00Z","v":910,"vw":51.431667},{"c":51.46,"h":51.465,"l":51.445,"n":30,"o":51.445,"t":"2026-10-19T18:40:00Z","v":2698,"vw":51.456515},{"c":51.485,"h":51.5,"l":51.475,"n":79,"o":51.475,"t":"2026-10-19T18:45:00Z","v":8330,"vw":51.489435},{"c":51.475,"h":51.485,"l":51.465,"n":46,"o":51.485,"t":"2026-10-19T18:50:00Z","v":4329,"vw":51.481897},{"c":51.47,"h":51.485,"l":51.47,"n":28,"o":51.48,"t":"2026-10-19T18:55:00Z","v":1722,"vw":51.47962},{"c":51.49,"h":51.49,"l":51.465,"n":46,"o":51.465,"t":"2026-10-19T19:00:00Z","v":2681,"vw":51.482684},{"c":51.45,"h":51.5,"l":51.435,"n":63,"o":51.485,"t":"2026-10-19T19:05:00Z","v":5625,"vw":51.467307},{"c":51.44,"h":51.4551,"l":51.435,"n":106,"o":51.44,"t":"2026-10-19T19:10:00Z","v":11599,"vw":51.447868},{"c":51.5,"h":51.505,"l":51.4458,"n":76,"o":51.45,"t":"2026-10-19T19:15:00Z","v":5673,"vw":51.475755},{"c":51.545,"h":51.545,"l":51.485,"n":75,"o":51.505,"t":"2026-10-19T19:20:00Z","v":7406,"vw":51.510021},{"c":51.51,"h":51.54,"l":51.495,"n":47,"o":51.54,"t":"2026-10-19T19:25:00Z","v":5331,"vw":51.505679},{"c":51.52,"h":51.53,"l":51.495,"n":70,"o":51.505,"t":"2026-10-19T19:30:00Z","v":5740,"vw":51.515268},{"c":51.53,"h":51.535,"l":51.525,"n":33,"o":51.525,"t":"2026-10-19T19:35:00Z","v":9566,"vw":51.529472},{"c":51.515,"h":51.53,"l":51.5097,"n":66,"o":51.525,"t":"2026-10-19T19:40:00Z","v":9816,"vw":51.520619},{"c":51.49,"h":51.51,"l":51.49,"n":47,"o":51.51,"t":"2026-10-19T19:45:00Z","v":1657,"vw":51.49981},{"c":51.43,"h":51.48,"l":51.41,"n":142,"o":51.48,"t":"2026-10-19T19:50:00Z","v":10919,"vw":51.426218},{"c":51.38,"h":51.435,"l":51.375,"n":314,"o":51.42,"t":"2026-10-19T19:55:00Z","v":29611,"vw":51.397391},{"c":51.44,"h":51.44,"l":51.44,"n":9,"o":51.44,"t":"2026-10-19T20:00:00Z","v":415,"vw":51.44},{"c":51.09,"h":51.36,"l":51.04,"n":77,"o":51.36,"t":"2026-10-20T12:40:00Z","v":5822,"vw":51.189828},{"c":51.01,"h":51.01,"l":51.01,"n":6,"o":51.01,"t":"2026-10-20T13:05:00Z","v":438,"vw":51.01},{"c":50.92,"h":50.95,"l":50.9001,"n":182,"o":50.95,"t":"2026-10-20T13:30:00Z","v":5928,"vw":50.932218},{"c":51,"h":51.065,"l":50.9,"n":107,"o":50.91,"t":"2026-10-20T13:35:00Z","v":7226,"vw":50.96637},{"c":50.99,"h":51.0039,"l":50.94,"n":383,"o":51,"t":"2026-10-20T13:40:00Z","v":32887,"vw":50.969289},{"c":51.09,"h":51.09,"l":50.985,"n":167,"o":50.985,"t":"2026-10-20T13:45:00Z","v":10047,"vw":51.05687},{"c":51.14,"h":51.14,"l":51.05,"n":151,"o":51.07,"t":"2026-10-20T13:50:00Z","v":19167,"vw":51.106637},{"c":51.21,"h":51.22,"l":51.12,"n":78,"o":51.12,"t":"2026-10-20T13:55:00Z","v":3929,"vw":51.177861},{"c":51.259,"h":51.29,"l":51.2231,"n":147,"o":51.2231,"t":"2026-10-20T14:00:00Z","v":9833,"vw":51.253967},{"c":51.359,"h":51.37,"l":51.2499,"n":95,"o":51.2499,"t":"2026-10-20T14:05:00Z","v":6815,"vw":51.341024},{"c":51.385,"h":51.385,"l":51.32,"n":126,"o":51.33,"t":"2026-10-20T14:10:00Z","v":7624,"vw":51.339613},{"c":51.43,"h":51.43,"l":51.3899,"n":78,"o":51.3899,"t":"2026-10-20T14:15:00Z","v":5639,"vw":51.411033},{"c":51.51,"h":51.51,"l":51.41,"n":87,"o":51.41,"t":"2026-10-20T14:20:00Z","v":14287,"vw":51.445475},{"c":51.64,"h":51.65,"l":51.52,"n":105,"o":51.52,"t":"2026-10-20T14:25:00Z","v":7914,"vw":51.578681},{"c":51.6,"h":51.7,"l":51.58,"n":139,"o":51.7,"t":"2026-10-20T14:30:00Z","v":6550,"vw":51.670405},{"c":51.61,"h":51.65,"l":51.595,"n":114,"o":51.595,"t":"2026-10-20T14:35:00Z","v":10287,"vw":51.611829},{"c":51.615,"h":51.65,"l":51.6,"n":101,"o":51.64,"t":"2026-10-20T14:40:00Z","v":11647,"vw":51.627402},{"c":51.575,"h":51.625,"l":51.56,"n":230,"o":51.62,"t":"2026-10-20T14:45:00Z","v":24600,"vw":51.596227},{"c":51.6,"h":51.615,"l":51.56,"n":82,"o":51.575,"t":"2026-10-20T14:50:00Z","v":10462,"vw":51.593902},{"c":51.62,"h":51.635,"l":51.615,"n":35,"o":51.63,"t":"2026-10-20T14:55:00Z","v":2459,"vw":51.624546},{"c":51.57,"h":51.6,"l":51.555,"n":42,"o":51.59,"t":"2026-10-20T15:00:00Z","v":3037,"vw":51.571028},{"c":51.57,"h":51.6,"l":51.57,"n":80,"o":51.585,"t":"2026-10-20T15:05:00Z","v":7256,"vw":51.58803},{"c":51.36,"h":51.56,"l":51.36,"n":442,"o":51.55,"t":"2026-10-20T15:10:00Z","v":26099,"vw":51.46618},{"c":51.48,"h":51.5,"l":51.38,"n":123,"o":51.41,"t":"2026-10-20T15:15:00Z","v":8076,"vw":51.453068},{"c":51.43,"h":51.485,"l":51.43,"n":48,"o":51.47,"t":"2026-10-20T15:20:00Z","v":2062,"vw":51.47051},{"c":51.435,"h":51.44,"l":51.435,"n":5,"o":51.44,"t":"2026-10-20T15:25:00Z","v":337,"vw":51.437488},{"c":51.37,"h":51.4076,"l":51.35,"n":48,"o":51.4076,"t":"2026-10-20T15:30:00Z","v":3988,"vw":51.382407},{"c":51.37,"h":51.4,"l":51.37,"n":43,"o":51.385,"t":"2026-10-20T15:35:00Z","v":2532,"vw":51.389092},{"c":51.44,"h":51.45,"l":51.4399,"n":23,"o":51.4399,"t":"2026-10-20T15:40:00Z","v":1355,"vw":51.444246},{"c":51.455,"h":51.465,"l":51.41,"n":70,"o":51.44,"t":"2026-10-20T15:45:00Z","v":3887,"vw":51.435622},{"c":51.445,"h":51.45,"l":51.44,"n":16,"o":51.445,"t":"2026-10-20T15:50:00Z","v":1087,"vw":51.443335},{"c":51.5,"h":51.5,"l":51.48,"n":21,"o":51.5,"t":"2026-10-20T15:55:00Z","v":1434,"vw":51.492821},{"c":51.465,"h":51.515,"l":51.465,"n":35,"o":51.515,"t":"2026-10-20T16:00:00Z","v":3051,"vw":51.492838},{"c":51.495,"h":51.505,"l":51.46,"n":47,"o":51.465,"t":"2026-10-20T16:05:00Z","v":11461,"vw":51.470292},{"c":51.455,"h":51.46,"l":51.455,"n":11,"o":51.46,"t":"2026-10-20T16:10:00Z","v":712,"vw":51.459023},{"c":51.384,"h":51.48,"l":51.384,"n":55,"o":51.475,"t":"2026-10-20T16:15:00Z","v":6480,"vw":51.430203},{"c":51.4294,"h":51.4294,"l":51.385,"n":39,"o":51.385,"t":"2026-10-20T16:20:00Z","v":3553,"vw":51.4041},{"c":51.475,"h":51.48,"l":51.42,"n":72,"o":51.44,"t":"2026-10-20T16:25:00Z","v":5727,"vw":51.437024},{"c":51.46,"h":51.49,"l":51.455,"n":36,"o":51.46,"t":"2026-10-20T16:30:00Z","v":4107,"vw":51.472327},{"c":51.49,"h":51.51,"l":51.48,"n":42,"o":51.48,"t":"2026-10-20T16:35:00Z","v":2875,"vw":51.494928},{"c":51.465,"h":51.496,"l":51.445,"n":58,"o":51.485,"t":"2026-10-20T16:40:00Z","v":5632,"vw":51.482616},{"c":51.47,"h":51.47,"l":51.44,"n":52,"o":51.46,"t":"2026-10-20T16:45:00Z","v":2193,"vw":51.453915},{"c":51.415,"h":51.4701,"l":51.41,"n":31,"o":51.4651,"t":"2026-10-20T16:50:00Z","v":3705,"vw":51.433461},{"c":51.43,"h":51.445,"l":51.42,"n":21,"o":51.445,"t":"2026-10-20T16:55:00Z","v":858,"vw":51.434924},{"c":51.42,"h":51.45,"l":51.395,"n":269,"o":51.43,"t":"2026-10-20T17:00:00Z","v":30057,"vw":51.415362},{"c":51.425,"h":51.43,"l":51.425,"n":35,"o":51.425,"t":"2026-10-20T17:05:00Z","v":1453,"vw":51.426572},{"c":51.44,"h":51.45,"l":51.42,"n":25,"o":51.4251,"t":"2026-10-20T17:10:00Z","v":2716,"vw":51.428015},{"c":51.445,"h":51.47,"l":51.445,"n":28,"o":51.47,"t":"2026-10-20T17:15:00Z","v":2564,"vw":51.461131},{"c":51.5,"h":51.5,"l":51.475,"n":31,"o":51.475,"t":"2026-10-20T17:20:00Z","v":1172,"vw":51.492763},{"c":51.5,"h":51.51,"l":51.5,"n":27,"o":51.5,"t":"2026-10-20T17:25:00Z","v":1198,"vw":51.507143},{"c":51.5261,"h":51.5261,"l":51.52,"n":27,"o":51.52,"t":"2026-10-20T17:30:00Z","v":990,"vw":51.522165},{"c":51.53,"h":51.53,"l":51.5042,"n":64,"o":51.505,"t":"2026-10-20T17:35:00Z","v":8358,"vw":51.508552},{"c":51.52,"h":51.535,"l":51.515,"n":29,"o":51.515,"t":"2026-10-20T17:40:00Z","v":1837,"vw":51.521667},{"c":51.505,"h":51.52,"l":51.505,"n":11,"o":51.52,"t":"2026-10-20T17:45:00Z","v":1014,"vw":51.508562},{"c":51.535,"h":51.545,"l":51.525,"n":42,"o":51.53,"t":"2026-10-20T17:50:00Z","v":3976,"vw":51.534662},{"c":51.52,"h":51.535,"l":51.505,"n":34,"o":51.535,"t":"2026-10-20T17:55:00Z","v":2332,"vw":51.513588},{"c":51.52,"h":51.535,"l":51.515,"n":40,"o":51.52,"t":"2026-10-20T18:00:00Z","v":2748,"vw":51.519061},{"c":51.52,"h":51.52,"l":51.505,"n":21,"o":51.5157,"t":"2026-10-20T18:05:00Z","v":1200,"vw":51.51117},{"c":51.525,"h":51.525,"l":51.52,"n":17,"o":51.52,"t":"2026-10-20T18:10:00Z","v":571,"vw":51.522409},{"c":51.52,"h":51.53,"l":51.52,"n":13,"o":51.53,"t":"2026-10-20T18:15:00Z","v":701,"vw":51.526208},{"c":51.49,"h":51.505,"l":51.4899,"n":12,"o":51.505,"t":"2026-10-20T18:20:00Z","v":1286,"vw":51.494057},{"c":51.48,"h":51.48,"l":51.47,"n":30,"o":51.47,"t":"2026-10-20T18:25:00Z","v":1801,"vw":51.473512},{"c":51.445,"h":51.4857,"l":51.445,"n":65,"o":51.4857,"t":"2026-10-20T18:30:00Z","v":5608,"vw":51.459006},{"c":51.43,"h":51.445,"l":51.425,"n":34,"o":51.445,"t":"2026-10-20T18:35:00Z","v":2947,"vw":51.435616},{"c":51.4,"h":51.44,"l":51.3999,"n":30,"o":51.43,"t":"2026-10-20T18:40:00Z","v":1887,"vw":51.411537},{"c":51.43,"h":51.4423,"l":51.4,"n":36,"o":51.4,"t":"2026-10-20T18:45:00Z","v":1575,"vw":51.425702},{"c":51.45,"h":51.45,"l":51.425,"n":32,"o":51.425,"t":"2026-10-20T18:50:00Z","v":1805,"vw":51.436276},{"c":51.46,"h":51.469,"l":51.46,"n":38,"o":51.46,"t":"2026-10-20T18:55:00Z","v":2298,"vw":51.463344},{"c":51.48,"h":51.485,"l":51.465,"n":58,"o":51.465,"t":"2026-10-20T19:00:00Z","v":2804,"vw":51.470808},{"c":51.485,"h":51.49,"l":51.475,"n":37,"o":51.475,"t":"2026-10-20T19:05:00Z","v":2450,"vw":51.48262},{"c":51.445,"h":51.48,"l":51.445,"n":56,"o":51.475,"t":"2026-10-20T19:10:00Z","v":6724,"vw":51.471615},{"c":51.4399,"h":51.44,"l":51.43,"n":37,"o":51.43,"t":"2026-10-20T19:15:00Z","v":1758,"vw":51.436599},{"c":51.4,"h":51.435,"l":51.39,"n":82,"o":51.435,"t":"2026-10-20T19:20:00Z","v":6088,"vw":51.402088},{"c":51.42,"h":51.43,"l":51.41,"n":38,"o":51.41,"t":"2026-10-20T19:25:00Z","v":2726,"vw":51.416068},{"c":51.42,"h":51.455,"l":51.395,"n":86,"o":51.405,"t":"2026-10-20T19:30:00Z","v":8927,"vw":51.424774},{"c":51.3898,"h":51.41,"l":51.3898,"n":34,"o":51.41,"t":"2026-10-20T19:35:00Z","v":2014,"vw":51.397077},{"c":51.435,"h":51.44,"l":51.395,"n":60,"o":51.395,"t":"2026-10-20T19:40:00Z","v":3328,"vw":51.431364},{"c":51.44,"h":51.45,"l":51.4201,"n":55,"o":51.445,"t":"2026-10-20T19:45:00Z","v":3088,"vw":51.437131},{"c":51.445,"h":51.445,"l":51.41,"n":37,"o":51.41,"t":"2026-10-20T19:50:00Z","v":2604,"vw":51.437418},{"c":51.4,"h":51.42,"l":51.39,"n":124,"o":51.42,"t":"2026-10-20T19:55:00Z","v":9894,"vw":51.402431},{"c":51.41,"h":51.41,"l":51.41,"n":10,"o":51.41,"t":"2026-10-20T20:00:00Z","v":1220,"vw":51.41},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-21T13:25:00Z","v":189,"vw":51.77},{"c":51.76,"h":51.835,"l":51.76,"n":57,"o":51.8,"t":"2026-10-21T13:30:00Z","v":11495,"vw":51.801494},{"c":51.565,"h":51.7501,"l":51.565,"n":116,"o":51.7501,"t":"2026-10-21T13:35:00Z","v":3377,"vw":51.661617},{"c":51.49,"h":51.56,"l":51.47,"n":177,"o":51.51,"t":"2026-10-21T13:40:00Z","v":9726,"vw":51.543058},{"c":51.54,"h":51.54,"l":51.43,"n":219,"o":51.45,"t":"2026-10-21T13:45:00Z","v":17392,"vw":51.505297},{"c":51.44,"h":51.52,"l":51.44,"n":95,"o":51.52,"t":"2026-10-21T13:50:00Z","v":5328,"vw":51.473166},{"c":51.5201,"h":51.5201,"l":51.515,"n":16,"o":51.52,"t":"2026-10-21T13:55:00Z","v":1211,"vw":51.519525},{"c":51.54,"h":51.59,"l":51.51,"n":80,"o":51.51,"t":"2026-10-21T14:00:00Z","v":3349,"vw":51.536096},{"c":51.455,"h":51.5,"l":51.45,"n":80,"o":51.5,"t":"2026-10-21T14:05:00Z","v":3794,"vw":51.469893},{"c":51.46,"h":51.485,"l":51.445,"n":67,"o":51.475,"t":"2026-10-21T14:10:00Z","v":5137,"vw":51.472998},{"c":51.4365,"h":51.5,"l":51.4365,"n":23,"o":51.49,"t":"2026-10-21T14:15:00Z","v":1203,"vw":51.47093},{"c":51.53,"h":51.53,"l":51.425,"n":64,"o":51.43,"t":"2026-10-21T14:20:00Z","v":7509,"vw":51.483201},{"c":51.545,"h":51.55,"l":51.51,"n":69,"o":51.51,"t":"2026-10-21T14:25:00Z","v":4592,"vw":51.536283},{"c":51.57,"h":51.57,"l":51.51,"n":90,"o":51.51,"t":"2026-10-21T14:30:00Z","v":3452,"vw":51.545073},{"c":51.475,"h":51.56,"l":51.475,"n":54,"o":51.56,"t":"2026-10-21T14:35:00Z","v":1882,"vw":51.501672},{"c":51.51,"h":51.51,"l":51.465,"n":25,"o":51.465,"t":"2026-10-21T14:40:00Z","v":943,"vw":51.487855},{"c":51.54,"h":51.54,"l":51.505,"n":36,"o":51.51,"t":"2026-10-21T14:45:00Z","v":3706,"vw":51.512432},{"c":51.54,"h":51.55,"l":51.54,"n":10,"o":51.55,"t":"2026-10-21T14:50:00Z","v":325,"vw":51.545},{"c":51.505,"h":51.52,"l":51.5,"n":52,"o":51.505,"t":"2026-10-21T14:55:00Z","v":1955,"vw":51.508992},{"c":51.47,"h":51.52,"l":51.46,"n":62,"o":51.51,"t":"2026-10-21T15:00:00Z","v":2473,"vw":51.490709},{"c":51.51,"h":51.51,"l":51.51,"n":10,"o":51.51,"t":"2026-10-21T15:05:00Z","v":224,"vw":51.51},{"c":51.575,"h":51.575,"l":51.54,"n":46,"o":51.54,"t":"2026-10-21T15:10:00Z","v":2911,"vw":51.556583},{"c":51.53,"h":51.58,"l":51.525,"n":53,"o":51.57,"t":"2026-10-21T15:15:00Z","v":5362,"vw":51.547173},{"c":51.575,"h":51.587,"l":51.52,"n":58,"o":51.52,"t":"2026-10-21T15:20:00Z","v":2272,"vw":51.55341},{"c":51.61,"h":51.62,"l":51.555,"n":96,"o":51.555,"t":"2026-10-21T15:25:00Z","v":5366,"vw":51.597369},{"c":51.635,"h":51.635,"l":51.635,"n":3,"o":51.635,"t":"2026-10-21T15:30:00Z","v":135,"vw":51.635},{"c":51.685,"h":51.685,"l":51.65,"n":22,"o":51.65,"t":"2026-10-21T15:35:00Z","v":1259,"vw":51.675404},{"c":51.6701,"h":51.6701,"l":51.665,"n":10,"o":51.665,"t":"2026-10-21T15:40:00Z","v":1011,"vw":51.66947},{"c":51.6698,"h":51.685,"l":51.6698,"n":19,"o":51.685,"t":"2026-10-21T15:45:00Z","v":676,"vw":51.67651},{"c":51.65,"h":51.675,"l":51.65,"n":25,"o":51.665,"t":"2026-10-21T15:50:00Z","v":2440,"vw":51.668245},{"c":51.655,"h":51.655,"l":51.65,"n":5,"o":51.65,"t":"2026-10-21T15:55:00Z","v":667,"vw":51.651667},{"c":51.625,"h":51.65,"l":51.625,"n":36,"o":51.645,"t":"2026-10-21T16:00:00Z","v":2010,"vw":51.634435},{"c":51.62,"h":51.645,"l":51.61,"n":31,"o":51.645,"t":"2026-10-21T16:05:00Z","v":913,"vw":51.624262},{"c":51.62,"h":51.62,"l":51.62,"n":2,"o":51.62,"t":"2026-10-21T16:10:00Z","v":219,"vw":51.62},{"c":51.625,"h":51.6451,"l":51.625,"n":16,"o":51.6345,"t":"2026-10-21T16:15:00Z","v":1016,"vw":51.638598},{"c":51.6324,"h":51.64,"l":51.63,"n":43,"o":51.64,"t":"2026-10-21T16:20:00Z","v":8289,"vw":51.633809},{"c":51.61,"h":51.62,"l":51.61,"n":23,"o":51.62,"t":"2026-10-21T16:25:00Z","v":1043,"vw":51.612946},{"c":51.605,"h":51.615,"l":51.605,"n":11,"o":51.615,"t":"2026-10-21T16:30:00Z","v":953,"vw":51.612437},{"c":51.74,"h":51.74,"l":51.585,"n":116,"o":51.585,"t":"2026-10-21T16:35:00Z","v":7740,"vw":51.644133},{"c":51.69,"h":51.765,"l":51.6442,"n":105,"o":51.765,"t":"2026-10-21T16:40:00Z","v":12853,"vw":51.697539},{"c":51.66,"h":51.69,"l":51.66,"n":22,"o":51.685,"t":"2026-10-21T16:45:00Z","v":2122,"vw":51.679263},{"c":51.675,"h":51.7,"l":51.66,"n":27,"o":51.66,"t":"2026-10-21T16:50:00Z","v":1676,"vw":51.683106},{"c":51.68,"h":51.705,"l":51.68,"n":18,"o":51.705,"t":"2026-10-21T16:55:00Z","v":1348,"vw":51.702668},{"c":51.665,"h":51.68,"l":51.665,"n":15,"o":51.68,"t":"2026-10-21T17:00:00Z","v":674,"vw":51.676462},{"c":51.7201,"h":51.725,"l":51.68,"n":13,"o":51.68,"t":"2026-10-21T17:05:00Z","v":2157,"vw":51.712411},{"c":51.725,"h":51.735,"l":51.715,"n":14,"o":51.725,"t":"2026-10-21T17:10:00Z","v":5090,"vw":51.72785},{"c":51.73,"h":51.74,"l":51.72,"n":21,"o":51.72,"t":"2026-10-21T17:15:00Z","v":660,"vw":51.732463},{"c":51.695,"h":51.71,"l":51.695,"n":19,"o":51.705,"t":"2026-10-21T17:20:00Z","v":1360,"vw":51.700939},{"c":51.685,"h":51.691,"l":51.685,"n":15,"o":51.691,"t":"2026-10-21T17:25:00Z","v":648,"vw":51.686667},{"c":51.66,"h":51.675,"l":51.655,"n":28,"o":51.675,"t":"2026-10-21T17:30:00Z","v":3017,"vw":51.66701},{"c":51.67,"h":51.69,"l":51.67,"n":16,"o":51.68,"t":"2026-10-21T17:35:00Z","v":1835,"vw":51.680913},{"c":51.685,"h":51.685,"l":51.67,"n":6,"o":51.67,"t":"2026-10-21T17:40:00Z","v":739,"vw":51.6825},{"c":51.68,"h":51.68,"l":51.6742,"n":44,"o":51.6742,"t":"2026-10-21T17:45:00Z","v":5538,"vw":51.678935},{"c":51.69,"h":51.69,"l":51.68,"n":21,"o":51.6809,"t":"2026-10-21T17:50:00Z","v":1025,"vw":51.684},{"c":51.685,"h":51.7,"l":51.685,"n":39,"o":51.695,"t":"2026-10-21T17:55:00Z","v":2790,"vw":51.694956},{"c":51.6775,"h":51.69,"l":51.675,"n":47,"o":51.69,"t":"2026-10-21T18:00:00Z","v":8833,"vw":51.681335},{"c":51.69,"h":51.69,"l":51.675,"n":19,"o":51.685,"t":"2026-10-21T18:05:00Z","v":895,"vw":51.684294},{"c":51.68,"h":51.68,"l":51.68,"n":7,"o":51.68,"t":"2026-10-21T18:10:00Z","v":135,"vw":51.68},{"c":51.72,"h":51.72,"l":51.695,"n":17,"o":51.695,"t":"2026-10-21T18:15:00Z","v":517,"vw":51.702184},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-21T18:20:00Z","v":184,"vw":51.7},{"c":51.7,"h":51.705,"l":51.69,"n":17,"o":51.695,"t":"2026-10-21T18:25:00Z","v":1012,"vw":51.695677},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-21T18:30:00Z","v":171,"vw":51.71},{"c":51.7501,"h":51.7599,"l":51.7299,"n":14,"o":51.7299,"t":"2026-10-21T18:35:00Z","v":4069,"vw":51.746425},{"c":51.76,"h":51.765,"l":51.75,"n":56,"o":51.75,"t":"2026-10-21T18:40:00Z","v":3835,"vw":51.757453},{"c":51.62,"h":51.75,"l":51.61,"n":119,"o":51.735,"t":"2026-10-21T18:45:00Z","v":10459,"vw":51.714701},{"c":51.63,"h":51.63,"l":51.59,"n":62,"o":51.61,"t":"2026-10-21T18:50:00Z","v":4074,"vw":51.605771},{"c":51.51,"h":51.62,"l":51.51,"n":50,"o":51.62,"t":"2026-10-21T18:55:00Z","v":2802,"vw":51.555989},{"c":51.425,"h":51.505,"l":51.39,"n":96,"o":51.49,"t":"2026-10-21T19:00:00Z","v":9095,"vw":51.459394},{"c":51.4999,"h":51.515,"l":51.4999,"n":8,"o":51.515,"t":"2026-10-21T19:05:00Z","v":1124,"vw":51.506851},{"c":51.49,"h":51.5,"l":51.42,"n":49,"o":51.47,"t":"2026-10-21T19:10:00Z","v":4996,"vw":51.452785},{"c":51.55,"h":51.56,"l":51.515,"n":114,"o":51.515,"t":"2026-10-21T19:15:00Z","v":13942,"vw":51.533126},{"c":51.54,"h":51.56,"l":51.52,"n":60,"o":51.56,"t":"2026-10-21T19:20:00Z","v":6766,"vw":51.542909},{"c":51.625,"h":51.63,"l":51.58,"n":29,"o":51.58,"t":"2026-10-21T19:25:00Z","v":7177,"vw":51.621001},{"c":51.64,"h":51.665,"l":51.64,"n":52,"o":51.665,"t":"2026-10-21T19:30:00Z","v":7738,"vw":51.656686},{"c":51.665,"h":51.67,"l":51.6499,"n":52,"o":51.665,"t":"2026-10-21T19:35:00Z","v":7490,"vw":51.663339},{"c":51.66,"h":51.66,"l":51.645,"n":68,"o":51.66,"t":"2026-10-21T19:40:00Z","v":2422,"vw":51.651957},{"c":51.68,"h":51.68,"l":51.67,"n":42,"o":51.67,"t":"2026-10-21T19:45:00Z","v":995,"vw":51.674602},{"c":51.66,"h":51.68,"l":51.64,"n":120,"o":51.68,"t":"2026-10-21T19:50:00Z","v":7507,"vw":51.652888},{"c":51.66,"h":51.68,"l":51.655,"n":104,"o":51.67,"t":"2026-10-21T19:55:00Z","v":5390,"vw":51.666125},{"c":51.66,"h":51.66,"l":51.66,"n":9,"o":51.66,"t":"2026-10-21T20:00:00Z","v":381,"vw":51.66},{"c":50.63,"h":50.65,"l":50.54,"n":87,"o":50.55,"t":"2026-10-22T13:30:00Z","v":5579,"vw":50.56575},{"c":50.65,"h":50.65,"l":50.59,"n":144,"o":50.64,"t":"2026-10-22T13:35:00Z","v":4113,"vw":50.6325},{"c":50.61,"h":50.62,"l":50.58,"n":72,"o":50.6,"t":"2026-10-22T13:40:00Z","v":3412,"vw":50.5972},{"c":50.63,"h":50.655,"l":50.57,"n":135,"o":50.605,"t":"2026-10-22T13:45:00Z","v":10022,"vw":50.593534},{"c":50.6199,"h":50.6199,"l":50.5599,"n":27,"o":50.57,"t":"2026-10-22T13:50:00Z","v":2638,"vw":50.574461},{"c":50.69,"h":50.69,"l":50.6399,"n":33,"o":50.6399,"t":"2026-10-22T13:55:00Z","v":5753,"vw":50.666099},{"c":50.69,"h":50.71,"l":50.69,"n":50,"o":50.691,"t":"2026-10-22T14:00:00Z","v":3820,"vw":50.691019},{"c":50.565,"h":50.63,"l":50.56,"n":37,"o":50.63,"t":"2026-10-22T14:05:00Z","v":4682,"vw":50.606081},{"c":50.5035,"h":50.58,"l":50.5035,"n":51,"o":50.555,"t":"2026-10-22T14:10:00Z","v":3161,"vw":50.551153},{"c":50.5101,"h":50.5101,"l":50.46,"n":55,"o":50.4755,"t":"2026-10-22T14:15:00Z","v":5443,"vw":50.492942},{"c":50.4135,"h":50.4976,"l":50.41,"n":34,"o":50.4976,"t":"2026-10-22T14:20:00Z","v":1663,"vw":50.433236},{"c":50.39,"h":50.42,"l":50.385,"n":50,"o":50.42,"t":"2026-10-22T14:25:00Z","v":2911,"vw":50.404653},{"c":50.33,"h":50.4,"l":50.33,"n":71,"o":50.4,"t":"2026-10-22T14:30:00Z","v":4586,"vw":50.356422},{"c":50.285,"h":50.3399,"l":50.28,"n":75,"o":50.3399,"t":"2026-10-22T14:35:00Z","v":5448,"vw":50.301455},{"c":50.335,"h":50.35,"l":50.315,"n":47,"o":50.33,"t":"2026-10-22T14:40:00Z","v":5649,"vw":50.330769},{"c":50.2494,"h":50.31,"l":50.235,"n":34,"o":50.31,"t":"2026-10-22T14:45:00Z","v":38548,"vw":50.24992},{"c":50.235,"h":50.235,"l":50.235,"n":4,"o":50.235,"t":"2026-10-22T14:50:00Z","v":342,"vw":50.235}],"history":[{"c":36.24,"h":36.3281,"l":36.035,"n":1912,"o":36.19,"t":"2024-10-21T04:00:00Z","v":207573,"vw":36.203996},{"c":36.16,"h":36.235,"l":36.02,"n":1766,"o":36.06,"t":"2024-10-22T04:00:00Z","v":202142,"vw":36.140368},{"c":35.97,"h":36.125,"l":35.81,"n":1951,"o":36,"t":"2024-10-23T04:00:00Z","v":243733,"vw":35.977932},{"c":35.84,"h":35.905,"l":35.69,"n":2324,"o":35.89,"t":"2024-10-24T04:00:00Z","v":1097869,"vw":35.813222},{"c":35.85,"h":36.1143,"l":35.805,"n":2299,"o":36.02,"t":"2024-10-25T04:00:00Z","v":500609,"vw":35.913166},{"c":35.98,"h":36.085,"l":35.85,"n":3250,"o":35.87,"t":"2024-10-28T04:00:00Z","v":598124,"vw":35.978923},{"c":35.89,"h":36.02,"l":35.865,"n":2419,"o":35.93,"t":"2024-10-29T04:00:00Z","v":381795,"vw":35.938486},{"c":35.55,"h":35.7,"l":35.47,"n":6278,"o":35.51,"t":"2024-10-30T04:00:00Z","v":1523445,"vw":35.617992},{"c":35.25,"h":35.38,"l":35.04,"n":3553,"o":35.32,"t":"2024-10-31T04:00:00Z","v":685390,"vw":35.165882},{"c":35.35,"h":35.63,"l":35.295,"n":3135,"o":35.48,"t":"2024-11-01T04:00:00Z","v":1810377,"vw":35.450456},{"c":35.57,"h":35.83,"l":35.57,"n":2473,"o":35.73,"t":"2024-11-04T05:00:00Z","v":369592,"vw":35.690317},{"c":36.07,"h":36.1051,"l":35.9,"n":3211,"o":35.96,"t":"2024-11-05T05:00:00Z","v":523108,"vw":35.997444},{"c":35.57,"h":35.68,"l":35.255,"n":4526,"o":35.3,"t":"2024-11-06T05:00:00Z","v":536933,"vw":35.448494},{"c":36.35,"h":36.4,"l":36.12,"n":3034,"o":36.15,"t":"2024-11-07T05:00:00Z","v":397741,"vw":36.246329},{"c":35.46,"h":35.81,"l":35.32,"n":3408,"o":35.75,"t":"2024-11-08T05:00:00Z","v":451168,"vw":35.484929},{"c":35.21,"h":35.34,"l":35.08,"n":3238,"o":35.33,"t":"2024-11-11T05:00:00Z","v":384018,"vw":35.209756},{"c":34.59,"h":34.77,"l":34.46,"n":3066,"o":34.7,"t":"2024-11-12T05:00:00Z","v":351146,"vw":34.63174},{"c":34.34,"h":34.62,"l":34.271,"n":3103,"o":34.62,"t":"2024-11-13T05:00:00Z","v":510636,"vw":34.372649},{"c":34.15,"h":34.37,"l":34.13,"n":2971,"o":34.34,"t":"2024-11-14T05:00:00Z","v":455797,"vw":34.261222},{"c":34.17,"h":34.3,"l":34.115,"n":3387,"o":34.3,"t":"2024-11-15T05:00:00Z","v":510016,"vw":34.188956},{"c":34.59,"h":34.6165,"l":34.35,"n":2765,"o":34.35,"t":"2024-11-18T05:00:00Z","v":390617,"vw":34.503349},{"c":34.6,"h":34.67,"l":34.43,"n":3534,"o":34.43,"t":"2024-11-19T05:00:00Z","v":674826,"vw":34.574017},{"c":34.58,"h":34.58,"l":34.38,"n":4224,"o":34.54,"t":"2024-11-20T05:00:00Z","v":602752,"vw":34.461061},{"c":34.53,"h":34.575,"l":34.37,"n":3555,"o":34.49,"t":"2024-11-21T05:00:00Z","v":534555,"vw":34.466398},{"c":34.56,"h":34.58,"l":34.44,"n":1874,"o":34.44,"t":"2024-11-22T05:00:00Z","v":492582,"vw":34.478187},{"c":34.57,"h":34.71,"l":34.4925,"n":2986,"o":34.67,"t":"2024-11-25T05:00:00Z","v":418665,"vw":34.59211},{"c":34.46,"h":34.6,"l":34.4101,"n":2975,"o":34.6,"t":"2024-11-26T05:00:00Z","v":555200,"vw":34.471245},{"c":34.51,"h":34.71,"l":34.395,"n":2341,"o":34.6,"t":"2024-11-27T05:00:00Z","v":316902,"vw":34.520719},{"c":34.54,"h":34.54,"l":34.14,"n":1975,"o":34.14,"t":"2024-11-29T05:00:00Z","v":1450877,"vw":34.325439},{"c":34.63,"h":34.715,"l":34.495,"n":5170,"o":34.61,"t":"2024-12-02T05:00:00Z","v":1054628,"vw":34.590435},{"c":34.74,"h":34.78,"l":34.391,"n":6364,"o":34.54,"t":"2024-12-03T05:00:00Z","v":1863475,"vw":34.634995},{"c":34.8,"h":34.89,"l":34.71,"n":5705,"o":34.78,"t":"2024-12-04T05:00:00Z","v":873904,"vw":34.78732},{"c":35.03,"h":35.075,"l":34.97,"n":2263,"o":34.97,"t":"2024-12-05T05:00:00Z","v":385491,"vw":35.028001},{"c":34.99,"h":35.17,"l":34.95,"n":3300,"o":35.13,"t":"2024-12-06T05:00:00Z","v":653377,"vw":35.032775},{"c":35.67,"h":35.97,"l":35.67,"n":5564,"o":35.68,"t":"2024-12-09T05:00:00Z","v":888397,"vw":35.822671},{"c":35.09,"h":35.33,"l":35.07,"n":3809,"o":35.31,"t":"2024-12-10T05:00:00Z","v":576294,"vw":35.147241},{"c":35.28,"h":35.29,"l":35.0936,"n":4632,"o":35.22,"t":"2024-12-11T05:00:00Z","v":3175303,"vw":35.183361},{"c":35.09,"h":35.27,"l":35.04,"n":6589,"o":35.11,"t":"2024-12-12T05:00:00Z","v":1244053,"vw":35.140995},{"c":35.11,"h":35.16,"l":35.01,"n":2696,"o":35.14,"t":"2024-12-13T05:00:00Z","v":367446,"vw":35.091765},{"c":34.94,"h":35.07,"l":34.928,"n":4493,"o":34.93,"t":"2024-12-16T05:00:00Z","v":726702,"vw":35.005594},{"c":34.27,"h":34.32,"l":34.1,"n":5006,"o":34.18,"t":"2024-12-17T05:00:00Z","v":749159,"vw":34.237692},{"c":33.47,"h":34.3534,"l":33.44,"n":4112,"o":34.32,"t":"2024-12-18T05:00:00Z","v":746470,"vw":34.002862},{"c":33.63,"h":33.87,"l":33.63,"n":6133,"o":33.75,"t":"2024-12-19T05:00:00Z","v":1297762,"vw":33.732271},{"c":33.78,"h":33.9653,"l":33.54,"n":3844,"o":33.58,"t":"2024-12-20T05:00:00Z","v":712921,"vw":33.75845},{"c":33.98,"h":34.015,"l":33.725,"n":4404,"o":33.79,"t":"2024-12-23T05:00:00Z","v":632788,"vw":33.862359},{"c":34.1,"h":34.135,"l":33.96,"n":1676,"o":34.05,"t":"2024-12-24T05:00:00Z","v":256448,"vw":34.054351},{"c":33.94,"h":34.04,"l":33.87,"n":3865,"o":33.93,"t":"2024-12-26T05:00:00Z","v":416467,"vw":33.965479},{"c":33.82,"h":33.84,"l":33.67,"n":3643,"o":33.8,"t":"2024-12-27T05:00:00Z","v":421470,"vw":33.788486},{"c":33.52,"h":33.64,"l":33.43,"n":4517,"o":33.64,"t":"2024-12-30T05:00:00Z","v":584755,"vw":33.538406},{"c":33.39,"h":33.53,"l":33.3299,"n":3920,"o":33.47,"t":"2024-12-31T05:00:00Z","v":824361,"vw":33.401285},{"c":33.35,"h":33.53,"l":33.29,"n":4184,"o":33.42,"t":"2025-01-02T05:00:00Z","v":1005804,"vw":33.387586},{"c":33.68,"h":33.71,"l":33.51,"n":2876,"o":33.65,"t":"2025-01-03T05:00:00Z","v":465907,"vw":33.625366},{"c":33.84,"h":34.17,"l":33.82,"n":4013,"o":34.05,"t":"2025-01-06T05:00:00Z","v":865590,"vw":34.028255},{"c":33.58,"h":33.96,"l":33.535,"n":2373,"o":33.96,"t":"2025-01-07T05:00:00Z","v":381079,"vw":33.701208},{"c":33.47,"h":33.5,"l":33.26,"n":13255,"o":33.4,"t":"2025-01-08T05:00:00Z","v":5560128,"vw":33.430156},{"c":32.9,"h":33.09,"l":32.85,"n":4861,"o":33.09,"t":"2025-01-10T05:00:00Z","v":798728,"vw":32.936726},{"c":32.74,"h":32.75,"l":32.54,"n":4747,"o":32.54,"t":"2025-01-13T05:00:00Z","v":760476,"vw":32.674477},{"c":33.04,"h":33.14,"l":32.92,"n":3362,"o":33.09,"t":"2025-01-14T05:00:00Z","v":472353,"vw":33.019865},{"c":33.49,"h":33.51,"l":33.33,"n":2842,"o":33.41,"t":"2025-01-15T05:00:00Z","v":471064,"vw":33.418326},{"c":33.45,"h":33.59,"l":33.45,"n":2576,"o":33.58,"t":"2025-01-16T05:00:00Z","v":339700,"vw":33.519733},{"c":33.69,"h":33.885,"l":33.54,"n":3126,"o":33.56,"t":"2025-01-17T05:00:00Z","v":579509,"vw":33.721329},{"c":34.06,"h":34.125,"l":33.8517,"n":4014,"o":33.99,"t":"2025-01-21T05:00:00Z","v":1415278,"vw":33.9817},{"c":34.13,"h":34.21,"l":34.03,"n":3428,"o":34.12,"t":"2025-01-22T05:00:00Z","v":782703,"vw":34.123371},{"c":34.21,"h":34.21,"l":33.99,"n":2745,"o":34.07,"t":"2025-01-23T05:00:00Z","v":652625,"vw":34.134651},{"c":34.44,"h":34.505,"l":34.2412,"n":4622,"o":34.35,"t":"2025-01-24T05:00:00Z","v":882368,"vw":34.38728},{"c":33.74,"h":33.89,"l":33.7001,"n":5298,"o":33.77,"t":"2025-01-27T05:00:00Z","v":865510,"vw":33.77466},{"c":34.09,"h":34.09,"l":33.67,"n":3239,"o":33.85,"t":"2025-01-28T05:00:00Z","v":599614,"vw":33.831697},{"c":34.12,"h":34.355,"l":34.055,"n":4139,"o":34.23,"t":"2025-01-29T05:00:00Z","v":463011,"vw":34.197058},{"c":34.68,"h":34.795,"l":34.33,"n":3047,"o":34.41,"t":"2025-01-30T05:00:00Z","v":394709,"vw":34.633675},{"c":34.32,"h":34.7852,"l":34.28,"n":4227,"o":34.65,"t":"2025-01-31T05:00:00Z","v":526448,"vw":34.584994},{"c":34.17,"h":34.35,"l":33.8,"n":7056,"o":33.84,"t":"2025-02-03T05:00:00Z","v":1003996,"vw":34.170053},{"c":34.79,"h":34.905,"l":34.55,"n":3563,"o":34.57,"t":"2025-02-04T05:00:00Z","v":578381,"vw":34.809888},{"c":34.66,"h":34.76,"l":34.572,"n":2833,"o":34.62,"t":"2025-02-05T05:00:00Z","v":365632,"vw":34.697529},{"c":34.87,"h":34.87,"l":34.76,"n":2919,"o":34.8,"t":"2025-02-06T05:00:00Z","v":421997,"vw":34.814479},{"c":34.82,"h":35.25,"l":34.81,"n":4473,"o":35.1,"t":"2025-02-07T05:00:00Z","v":548386,"vw":34.922025},{"c":35.28,"h":35.3,"l":35.14,"n":4164,"o":35.14,"t":"2025-02-10T05:00:00Z","v":433443,"vw":35.240016},{"c":35.12,"h":35.22,"l":34.99,"n":3731,"o":34.99,"t":"2025-02-11T05:00:00Z","v":420880,"vw":35.145963},{"c":35.32,"h":35.425,"l":35,"n":4309,"o":35.09,"t":"2025-02-12T05:00:00Z","v":486704,"vw":35.2578},{"c":35.49,"h":35.52,"l":35.055,"n":2931,"o":35.06,"t":"2025-02-13T05:00:00Z","v":360913,"vw":35.319663},{"c":35.78,"h":35.8,"l":35.6,"n":2593,"o":35.6,"t":"2025-02-14T05:00:00Z","v":610216,"vw":35.751042},{"c":35.99,"h":36.0699,"l":35.925,"n":3096,"o":35.98,"t":"2025-02-18T05:00:00Z","v":346466,"vw":35.970605},{"c":35.9,"h":35.9699,"l":35.84,"n":1935,"o":35.92,"t":"2025-02-19T05:00:00Z","v":223801,"vw":35.909629},{"c":36.2,"h":36.3399,"l":36,"n":3373,"o":36.13,"t":"2025-02-20T05:00:00Z","v":542053,"vw":36.156819},{"c":36.14,"h":36.55,"l":36.04,"n":4277,"o":36.38,"t":"2025-02-21T05:00:00Z","v":594084,"vw":36.286075},{"c":35.55,"h":36.06,"l":35.41,"n":3645,"o":36.06,"t":"2025-02-24T05:00:00Z","v":422248,"vw":35.697331},{"c":35.61,"h":35.69,"l":35.48,"n":4014,"o":35.66,"t":"2025-02-25T05:00:00Z","v":462235,"vw":35.596667},{"c":35.96,"h":36.1976,"l":35.87,"n":3706,"o":35.99,"t":"2025-02-26T05:00:00Z","v":693527,"vw":36.085118},{"c":35.25,"h":35.735,"l":35.24,"n":3406,"o":35.7,"t":"2025-02-27T05:00:00Z","v":433894,"vw":35.517559},{"c":34.69,"h":34.74,"l":34.39,"n":4952,"o":34.6,"t":"2025-02-28T05:00:00Z","v":709875,"vw":34.601684},{"c":34.39,"h":34.995,"l":34.29,"n":4601,"o":34.91,"t":"2025-03-03T05:00:00Z","v":762850,"vw":34.649269},{"c":34.66,"h":34.97,"l":34.275,"n":4690,"o":34.52,"t":"2025-03-04T05:00:00Z","v":594667,"vw":34.572335},{"c":35.59,"h":35.66,"l":35.12,"n":4411,"o":35.18,"t":"2025-03-05T05:00:00Z","v":609108,"vw":35.369902},{"c":35.4,"h":35.74,"l":35.375,"n":4141,"o":35.61,"t":"2025-03-06T05:00:00Z","v":480851,"vw":35.530876},{"c":35.55,"h":35.675,"l":35.235,"n":4199,"o":35.5,"t":"2025-03-07T05:00:00Z","v":445325,"vw":35.480752},{"c":34.68,"h":35.135,"l":34.495,"n":3936,"o":35.02,"t":"2025-03-10T04:00:00Z","v":463491,"vw":34.832319},{"c":34.99,"h":35.16,"l":34.76,"n":4716,"o":35.01,"t":"2025-03-11T04:00:00Z","v":866046,"vw":34.947267},{"c":35.14,"h":35.17,"l":34.9,"n":3324,"o":35.08,"t":"2025-03-12T04:00:00Z","v":604742,"vw":35.112212},{"c":34.99,"h":35.115,"l":34.78,"n":3212,"o":34.81,"t":"2025-03-13T04:00:00Z","v":499974,"vw":34.993574},{"c":35.6,"h":35.615,"l":35.42,"n":2415,"o":35.46,"t":"2025-03-14T04:00:00Z","v":719922,"vw":35.527544},{"c":36.12,"h":36.1799,"l":35.61,"n":3263,"o":35.61,"t":"2025-03-17T04:00:00Z","v":1205119,"vw":35.992352},{"c":35.93,"h":36.07,"l":35.805,"n":4507,"o":36.03,"t":"2025-03-18T04:00:00Z","v":746884,"vw":35.926965},{"c":36.03,"h":36.1503,"l":35.865,"n":2896,"o":36.06,"t":"2025-03-19T04:00:00Z","v":889813,"vw":36.004198},{"c":35.72,"h":35.7783,"l":35.57,"n":3947,"o":35.63,"t":"2025-03-20T04:00:00Z","v":988253,"vw":35.687745},{"c":35.57,"h":35.6297,"l":35.425,"n":2958,"o":35.44,"t":"2025-03-21T04:00:00Z","v":414742,"vw":35.530728},{"c":35.73,"h":35.83,"l":35.655,"n":3437,"o":35.75,"t":"2025-03-24T04:00:00Z","v":677553,"vw":35.737883},{"c":35.66,"h":35.77,"l":35.61,"n":3967,"o":35.66,"t":"2025-03-25T04:00:00Z","v":606800,"vw":35.688041},{"c":35.42,"h":35.64,"l":35.38,"n":3532,"o":35.6,"t":"2025-03-26T04:00:00Z","v":417848,"vw":35.494349},{"c":35.63,"h":35.7429,"l":35.45,"n":6303,"o":35.5,"t":"2025-03-27T04:00:00Z","v":1718364,"vw":35.634316},{"c":35,"h":35.335,"l":34.935,"n":5400,"o":35.29,"t":"2025-03-28T04:00:00Z","v":841156,"vw":35.055947},{"c":34.95,"h":34.9699,"l":34.51,"n":5670,"o":34.66,"t":"2025-03-31T04:00:00Z","v":812502,"vw":34.709779},{"c":35.09,"h":35.13,"l":34.78,"n":4282,"o":34.86,"t":"2025-04-01T04:00:00Z","v":1039752,"vw":35.000547},{"c":35.12,"h":35.23,"l":34.97,"n":3961,"o":35.05,"t":"2025-04-02T04:00:00Z","v":510515,"vw":35.085371},{"c":34.4,"h":34.62,"l":34.31,"n":5003,"o":34.31,"t":"2025-04-03T04:00:00Z","v":591226,"vw":34.489571},{"c":32.52,"h":33.24,"l":32.19,"n":11286,"o":33.18,"t":"2025-04-04T04:00:00Z","v":1318099,"vw":32.642417},{"c":31.29,"h":32.33,"l":30.86,"n":11308,"o":31.03,"t":"2025-04-07T04:00:00Z","v":1664947,"vw":31.259873},{"c":30.87,"h":32.165,"l":30.565,"n":9131,"o":32.13,"t":"2025-04-08T04:00:00Z","v":1181421,"vw":31.398681},{"c":33.03,"h":33.09,"l":30.78,"n":7285,"o":31.06,"t":"2025-04-09T04:00:00Z","v":816854,"vw":31.650849},{"c":32.41,"h":32.88,"l":31.88,"n":10650,"o":32.88,"t":"2025-04-10T04:00:00Z","v":1664076,"vw":32.426174},{"c":33.41,"h":33.46,"l":32.81,"n":3741,"o":32.97,"t":"2025-04-11T04:00:00Z","v":871847,"vw":33.045143},{"c":33.74,"h":33.89,"l":33.5,"n":5856,"o":33.74,"t":"2025-04-14T04:00:00Z","v":732360,"vw":33.752107},{"c":33.69,"h":33.9099,"l":33.685,"n":2940,"o":33.81,"t":"2025-04-15T04:00:00Z","v":395328,"vw":33.784246},{"c":33.28,"h":33.615,"l":33.13,"n":3799,"o":33.47,"t":"2025-04-16T04:00:00Z","v":575871,"vw":33.372763},{"c":33.48,"h":33.745,"l":33.46,"n":3755,"o":33.72,"t":"2025-04-17T04:00:00Z","v":532503,"vw":33.624589},{"c":33.51,"h":33.75,"l":33.2819,"n":3067,"o":33.75,"t":"2025-04-21T04:00:00Z","v":372626,"vw":33.475452},{"c":34.03,"h":34.24,"l":33.87,"n":5093,"o":33.96,"t":"2025-04-22T04:00:00Z","v":661868,"vw":34.033189},{"c":34.42,"h":34.78,"l":34.37,"n":3572,"o":34.57,"t":"2025-04-23T04:00:00Z","v":494877,"vw":34.548083},{"c":34.86,"h":34.89,"l":34.51,"n":2985,"o":34.6,"t":"2025-04-24T04:00:00Z","v":381489,"vw":34.771689},{"c":34.78,"h":34.78,"l":34.5445,"n":2938,"o":34.58,"t":"2025-04-25T04:00:00Z","v":398584,"vw":34.663508},{"c":34.88,"h":34.93,"l":34.7331,"n":2874,"o":34.89,"t":"2025-04-28T04:00:00Z","v":494367,"vw":34.83279},{"c":35.03,"h":35.11,"l":34.97,"n":2483,"o":35,"t":"2025-04-29T04:00:00Z","v":270276,"vw":35.029127},{"c":35.16,"h":35.225,"l":34.88,"n":2998,"o":35.04,"t":"2025-04-30T04:00:00Z","v":639190,"vw":35.044812},{"c":35.15,"h":35.325,"l":35.125,"n":4501,"o":35.31,"t":"2025-05-01T04:00:00Z","v":939743,"vw":35.254502},{"c":36.22,"h":36.36,"l":36.085,"n":4555,"o":36.36,"t":"2025-05-02T04:00:00Z","v":492587,"vw":36.197231},{"c":36.54,"h":36.66,"l":36.505,"n":5217,"o":36.63,"t":"2025-05-05T04:00:00Z","v":1291691,"vw":36.571751},{"c":36.3,"h":36.46,"l":36.19,"n":5340,"o":36.19,"t":"2025-05-06T04:00:00Z","v":853980,"vw":36.345961},{"c":35.88,"h":36.025,"l":35.79,"n":4951,"o":36,"t":"2025-05-07T04:00:00Z","v":820507,"vw":35.90439},{"c":35.86,"h":36.06,"l":35.82,"n":4668,"o":36,"t":"2025-05-08T04:00:00Z","v":588180,"vw":35.909216},{"c":36.06,"h":36.3,"l":36.035,"n":2500,"o":36.24,"t":"2025-05-09T04:00:00Z","v":289381,"vw":36.140132},{"c":36.89,"h":36.95,"l":36.73,"n":4201,"o":36.91,"t":"2025-05-12T04:00:00Z","v":1061136,"vw":36.840667},{"c":36.96,"h":37.075,"l":36.592,"n":3776,"o":36.66,"t":"2025-05-13T04:00:00Z","v":1007317,"vw":36.918323},{"c":37.21,"h":37.335,"l":37.16,"n":3029,"o":37.29,"t":"2025-05-14T04:00:00Z","v":410760,"vw":37.227441},{"c":37.22,"h":37.23,"l":37.055,"n":4359,"o":37.21,"t":"2025-05-15T04:00:00Z","v":827731,"vw":37.175489},{"c":37.22,"h":37.2565,"l":37.0746,"n":2510,"o":37.15,"t":"2025-05-16T04:00:00Z","v":265775,"vw":37.178985},{"c":37.32,"h":37.32,"l":36.94,"n":2357,"o":36.94,"t":"2025-05-19T04:00:00Z","v":256629,"vw":37.202297},{"c":37.28,"h":37.29,"l":37.13,"n":5336,"o":37.13,"t":"2025-05-20T04:00:00Z","v":1164302,"vw":37.216456},{"c":37.19,"h":37.51,"l":37.125,"n":4553,"o":37.4,"t":"2025-05-21T04:00:00Z","v":543287,"vw":37.295904},{"c":37.06,"h":37.14,"l":36.95,"n":2588,"o":37.03,"t":"2025-05-22T04:00:00Z","v":413208,"vw":37.064426},{"c":37.23,"h":37.28,"l":36.932,"n":2867,"o":36.94,"t":"2025-05-23T04:00:00Z","v":448843,"vw":37.123176},{"c":37.14,"h":37.145,"l":36.94,"n":3256,"o":37.06,"t":"2025-05-27T04:00:00Z","v":666920,"vw":37.117367},{"c":36.96,"h":37.04,"l":36.93,"n":2576,"o":37.02,"t":"2025-05-28T04:00:00Z","v":337143,"vw":36.991024},{"c":37.13,"h":37.29,"l":37,"n":4558,"o":37.27,"t":"2025-05-29T04:00:00Z","v":619679,"vw":37.136272},{"c":36.62,"h":36.87,"l":36.47,"n":2776,"o":36.79,"t":"2025-05-30T04:00:00Z","v":391133,"vw":36.642155},{"c":36.97,"h":36.975,"l":36.7,"n":2555,"o":36.81,"t":"2025-06-02T04:00:00Z","v":373872,"vw":36.84436},{"c":37.12,"h":37.155,"l":36.96,"n":2643,"o":37.01,"t":"2025-06-03T04:00:00Z","v":754927,"vw":37.083722},{"c":37.66,"h":37.705,"l":37.52,"n":2727,"o":37.52,"t":"2025-06-04T04:00:00Z","v":381731,"vw":37.635954},{"c":37.83,"h":38.005,"l":37.755,"n":4243,"o":37.96,"t":"2025-06-05T04:00:00Z","v":735422,"vw":37.88862},{"c":37.96,"h":37.9758,"l":37.8,"n":2206,"o":37.83,"t":"2025-06-06T04:00:00Z","v":213774,"vw":37.884716},{"c":38.27,"h":38.355,"l":38.14,"n":2547,"o":38.16,"t":"2025-06-09T04:00:00Z","v":509153,"vw":38.263157},{"c":38.51,"h":38.54,"l":38.34,"n":2721,"o":38.43,"t":"2025-06-10T04:00:00Z","v":509087,"vw":38.44087},{"c":38.66,"h":38.805,"l":38.61,"n":3386,"o":38.69,"t":"2025-06-11T04:00:00Z","v":572553,"vw":38.711888},{"c":38.73,"h":38.7584,"l":38.58,"n":2695,"o":38.62,"t":"2025-06-12T04:00:00Z","v":371474,"vw":38.714148},{"c":38.12,"h":38.28,"l":38.03,"n":2593,"o":38.04,"t":"2025-06-13T04:00:00Z","v":374594,"vw":38.13955},{"c":38.25,"h":38.49,"l":38.22,"n":2692,"o":38.24,"t":"2025-06-16T04:00:00Z","v":387667,"vw":38.343839},{"c":37.71,"h":38.04,"l":37.67,"n":2498,"o":37.99,"t":"2025-06-17T04:00:00Z","v":296730,"vw":37.887891},{"c":37.77,"h":37.93,"l":37.69,"n":3295,"o":37.79,"t":"2025-06-18T04:00:00Z","v":738042,"vw":37.794026},{"c":37.57,"h":37.97,"l":37.55,"n":2728,"o":37.97,"t":"2025-06-20T04:00:00Z","v":982060,"vw":37.729573},{"c":37.9,"h":37.92,"l":37.46,"n":2554,"o":37.52,"t":"2025-06-23T04:00:00Z","v":298674,"vw":37.694235},{"c":38.91,"h":38.9399,"l":38.51,"n":2406,"o":38.51,"t":"2025-06-24T04:00:00Z","v":370709,"vw":38.804782},{"c":38.97,"h":38.99,"l":38.86,"n":2799,"o":38.93,"t":"2025-06-25T04:00:00Z","v":630431,"vw":38.919219},{"c":39.17,"h":39.25,"l":39.02,"n":3000,"o":39.08,"t":"2025-06-26T04:00:00Z","v":771865,"vw":39.163857},{"c":39.07,"h":39.1639,"l":38.9401,"n":2989,"o":39.04,"t":"2025-06-27T04:00:00Z","v":392095,"vw":39.07914},{"c":39.17,"h":39.18,"l":38.915,"n":3289,"o":38.98,"t":"2025-06-30T04:00:00Z","v":555476,"vw":39.093157},{"c":39.28,"h":39.35,"l":39.18,"n":3640,"o":39.26,"t":"2025-07-01T04:00:00Z","v":696864,"vw":39.279487},{"c":39.4,"h":39.41,"l":39.05,"n":2499,"o":39.07,"t":"2025-07-02T04:00:00Z","v":1107078,"vw":39.303271},{"c":39.6,"h":39.64,"l":39.45,"n":1733,"o":39.45,"t":"2025-07-03T04:00:00Z","v":170308,"vw":39.582896},{"c":39.06,"h":39.37,"l":38.965,"n":3515,"o":39.36,"t":"2025-07-07T04:00:00Z","v":451816,"vw":39.157909},{"c":39.35,"h":39.3746,"l":39.24,"n":2288,"o":39.37,"t":"2025-07-08T04:00:00Z","v":281200,"vw":39.314445},{"c":39.24,"h":39.305,"l":39.1431,"n":2684,"o":39.3,"t":"2025-07-09T04:00:00Z","v":458994,"vw":39.246453},{"c":39.37,"h":39.3965,"l":39.2099,"n":2621,"o":39.35,"t":"2025-07-10T04:00:00Z","v":461391,"vw":39.315329},{"c":39.28,"h":39.38,"l":39.26,"n":2484,"o":39.36,"t":"2025-07-11T04:00:00Z","v":400993,"vw":39.318529},{"c":39.37,"h":39.4,"l":39.27,"n":2541,"o":39.3,"t":"2025-07-14T04:00:00Z","v":301992,"vw":39.349885},{"c":39.68,"h":39.82,"l":39.61,"n":2440,"o":39.8,"t":"2025-07-15T04:00:00Z","v":317329,"vw":39.683093},{"c":39.82,"h":39.83,"l":39.48,"n":3466,"o":39.68,"t":"2025-07-16T04:00:00Z","v":584526,"vw":39.646841},{"c":40.02,"h":40.035,"l":39.71,"n":1900,"o":39.75,"t":"2025-07-17T04:00:00Z","v":340325,"vw":39.883347},{"c":39.92,"h":40.17,"l":39.9,"n":2576,"o":40.11,"t":"2025-07-18T04:00:00Z","v":299335,"vw":40.036962},{"c":40.1326,"h":40.2765,"l":40.02,"n":2130,"o":40.05,"t":"2025-07-21T04:00:00Z","v":518501,"vw":40.182755},{"c":40.07,"h":40.11,"l":39.81,"n":2836,"o":39.95,"t":"2025-07-22T04:00:00Z","v":402195,"vw":39.986426},{"c":40.55,"h":40.55,"l":40.28,"n":3779,"o":40.28,"t":"2025-07-23T04:00:00Z","v":882624,"vw":40.458964},{"c":40.27,"h":40.405,"l":40.25,"n":2460,"o":40.36,"t":"2025-07-24T04:00:00Z","v":303679,"vw":40.322686},{"c":40.21,"h":40.23,"l":40.03,"n":2715,"o":40.19,"t":"2025-07-25T04:00:00Z","v":476227,"vw":40.112025},{"c":39.9,"h":40.07,"l":39.85,"n":2255,"o":40.06,"t":"2025-07-28T04:00:00Z","v":222680,"vw":39.939699},{"c":39.93,"h":40.06,"l":39.9,"n":2338,"o":40.01,"t":"2025-07-29T04:00:00Z","v":229016,"vw":39.969954},{"c":39.67,"h":39.87,"l":39.59,"n":3578,"o":39.77,"t":"2025-07-30T04:00:00Z","v":390873,"vw":39.725775},{"c":39.46,"h":39.6365,"l":39.385,"n":3392,"o":39.54,"t":"2025-07-31T04:00:00Z","v":435056,"vw":39.50944},{"c":39.17,"h":39.31,"l":39,"n":4595,"o":39.31,"t":"2025-08-01T04:00:00Z","v":537796,"vw":39.136188},{"c":39.61,"h":39.73,"l":39.505,"n":2557,"o":39.63,"t":"2025-08-04T04:00:00Z","v":485447,"vw":39.616476},{"c":39.75,"h":39.88,"l":39.665,"n":2846,"o":39.79,"t":"2025-08-05T04:00:00Z","v":380466,"vw":39.789267},{"c":39.93,"h":39.97,"l":39.725,"n":2334,"o":39.83,"t":"2025-08-06T04:00:00Z","v":462189,"vw":39.826718},{"c":40.25,"h":40.42,"l":40.135,"n":2538,"o":40.36,"t":"2025-08-07T04:00:00Z","v":304062,"vw":40.259107},{"c":40.18,"h":40.215,"l":40.085,"n":3172,"o":40.1,"t":"2025-08-08T04:00:00Z","v":437724,"vw":40.163556},{"c":40.04,"h":40.175,"l":40.015,"n":2064,"o":40.14,"t":"2025-08-11T04:00:00Z","v":229929,"vw":40.096092},{"c":40.55,"h":40.565,"l":40.1601,"n":2068,"o":40.25,"t":"2025-08-12T04:00:00Z","v":212237,"vw":40.43777},{"c":41.04,"h":41.11,"l":40.96,"n":2250,"o":40.99,"t":"2025-08-13T04:00:00Z","v":321042,"vw":41.018069},{"c":40.53,"h":40.66,"l":40.4499,"n":1992,"o":40.52,"t":"2025-08-14T04:00:00Z","v":284657,"vw":40.542},{"c":40.56,"h":40.68,"l":40.5,"n":6141,"o":40.65,"t":"2025-08-15T04:00:00Z","v":1105194,"vw":40.554622},{"c":40.74,"h":40.775,"l":40.67,"n":4872,"o":40.7,"t":"2025-08-18T04:00:00Z","v":674826,"vw":40.731367},{"c":40.44,"h":40.73,"l":40.4049,"n":1732,"o":40.73,"t":"2025-08-19T04:00:00Z","v":207082,"vw":40.521018},{"c":40.41,"h":40.4458,"l":40.18,"n":2154,"o":40.36,"t":"2025-08-20T04:00:00Z","v":246311,"vw":40.313236},{"c":40.34,"h":40.39,"l":40.25,"n":2613,"o":40.29,"t":"2025-08-21T04:00:00Z","v":328372,"vw":40.324834},{"c":41.11,"h":41.1299,"l":40.5373,"n":2608,"o":40.55,"t":"2025-08-22T04:00:00Z","v":1406147,"vw":40.65762},{"c":40.87,"h":41.09,"l":40.865,"n":2379,"o":41.02,"t":"2025-08-25T04:00:00Z","v":473573,"vw":40.954589},{"c":40.76,"h":40.88,"l":40.72,"n":2662,"o":40.8,"t":"2025-08-26T04:00:00Z","v":635855,"vw":40.783556},{"c":40.53,"h":40.535,"l":40.275,"n":1971,"o":40.32,"t":"2025-08-27T04:00:00Z","v":284669,"vw":40.401668},{"c":40.67,"h":40.695,"l":40.44,"n":3705,"o":40.44,"t":"2025-08-28T04:00:00Z","v":551137,"vw":40.626201},{"c":40.46,"h":40.48,"l":40.319,"n":3494,"o":40.43,"t":"2025-08-29T04:00:00Z","v":835685,"vw":40.426428},{"c":40.43,"h":40.445,"l":40.07,"n":3009,"o":40.07,"t":"2025-09-02T04:00:00Z","v":342638,"vw":40.310296},{"c":40.58,"h":40.6265,"l":40.475,"n":3280,"o":40.54,"t":"2025-09-03T04:00:00Z","v":444489,"vw":40.556597},{"c":40.47,"h":40.485,"l":40.26,"n":2473,"o":40.37,"t":"2025-09-04T04:00:00Z","v":377093,"vw":40.379276},{"c":40.99,"h":41.12,"l":40.77,"n":2813,"o":41.05,"t":"2025-09-05T04:00:00Z","v":295037,"vw":40.935472},{"c":41.3,"h":41.3,"l":41.0903,"n":3212,"o":41.18,"t":"2025-09-08T04:00:00Z","v":718398,"vw":41.201196},{"c":41.57,"h":41.64,"l":41.435,"n":2130,"o":41.49,"t":"2025-09-09T04:00:00Z","v":269833,"vw":41.576771},{"c":41.89,"h":42.0559,"l":41.8568,"n":2470,"o":41.92,"t":"2025-09-10T04:00:00Z","v":346922,"vw":41.958859},{"c":42.42,"h":42.46,"l":42.01,"n":2731,"o":42.23,"t":"2025-09-11T04:00:00Z","v":762541,"vw":42.39473},{"c":42.44,"h":42.5,"l":42.3744,"n":1881,"o":42.42,"t":"2025-09-12T04:00:00Z","v":586070,"vw":42.43855},{"c":42.78,"h":42.8,"l":42.63,"n":2164,"o":42.72,"t":"2025-09-15T04:00:00Z","v":610848,"vw":42.773479},{"c":43.1,"h":43.135,"l":42.8801,"n":3111,"o":43,"t":"2025-09-16T04:00:00Z","v":1221340,"vw":43.051335},{"c":43.3,"h":43.6,"l":43.05,"n":5859,"o":43.29,"t":"2025-09-17T04:00:00Z","v":1023010,"vw":43.317147},{"c":43.2,"h":43.225,"l":42.95,"n":3448,"o":42.96,"t":"2025-09-18T04:00:00Z","v":496443,"vw":43.165175},{"c":43.05,"h":43.16,"l":43.02,"n":3472,"o":43.13,"t":"2025-09-19T04:00:00Z","v":535093,"vw":43.076613},{"c":43.25,"h":43.29,"l":43.085,"n":2923,"o":43.16,"t":"2025-09-22T04:00:00Z","v":483287,"vw":43.205555},{"c":43.25,"h":43.46,"l":43.24,"n":3236,"o":43.35,"t":"2025-09-23T04:00:00Z","v":477569,"vw":43.360487},{"c":43.11,"h":43.325,"l":43.0845,"n":3052,"o":43.28,"t":"2025-09-24T04:00:00Z","v":285034,"vw":43.183377},{"c":42.92,"h":43.025,"l":42.78,"n":2407,"o":42.91,"t":"2025-09-25T04:00:00Z","v":316649,"vw":42.903288},{"c":42.8,"h":42.81,"l":42.535,"n":2914,"o":42.62,"t":"2025-09-26T04:00:00Z","v":415753,"vw":42.703419},{"c":43.24,"h":43.41,"l":43.1942,"n":2620,"o":43.28,"t":"2025-09-29T04:00:00Z","v":359344,"vw":43.268034},{"c":43.42,"h":43.455,"l":43.28,"n":2408,"o":43.38,"t":"2025-09-30T04:00:00Z","v":1122413,"vw":43.356629},{"c":43.77,"h":43.81,"l":43.6,"n":3087,"o":43.62,"t":"2025-10-01T04:00:00Z","v":585454,"vw":43.73289},{"c":43.96,"h":44.14,"l":43.8,"n":3116,"o":44.14,"t":"2025-10-02T04:00:00Z","v":266176,"vw":43.994046},{"c":44.05,"h":44.1959,"l":43.95,"n":2795,"o":44.14,"t":"2025-10-03T04:00:00Z","v":309766,"vw":44.103672},{"c":44.25,"h":44.315,"l":44.13,"n":3393,"o":44.13,"t":"2025-10-06T04:00:00Z","v":534111,"vw":44.25104},{"c":43.88,"h":44.4,"l":43.8638,"n":2847,"o":44.4,"t":"2025-10-07T04:00:00Z","v":324591,"vw":44.044714},{"c":44.28,"h":44.31,"l":43.965,"n":2487,"o":43.98,"t":"2025-10-08T04:00:00Z","v":356818,"vw":44.194411},{"c":43.81,"h":44.26,"l":43.705,"n":4201,"o":44.26,"t":"2025-10-09T04:00:00Z","v":424276,"vw":43.827072},{"c":42.19,"h":43.88,"l":42.08,"n":9591,"o":43.84,"t":"2025-10-10T04:00:00Z","v":1107855,"vw":42.771939},{"c":43.45,"h":43.575,"l":43.23,"n":3275,"o":43.49,"t":"2025-10-13T04:00:00Z","v":322333,"vw":43.471741},{"c":43.02,"h":43.335,"l":42.68,"n":3341,"o":42.74,"t":"2025-10-14T04:00:00Z","v":285842,"vw":43.027502},{"c":43.75,"h":43.88,"l":43.475,"n":3816,"o":43.78,"t":"2025-10-15T04:00:00Z","v":343933,"vw":43.743271},{"c":43.99,"h":44.2601,"l":43.8542,"n":4546,"o":44.06,"t":"2025-10-16T04:00:00Z","v":356678,"vw":44.023881},{"c":43.96,"h":44.04,"l":43.65,"n":3418,"o":43.68,"t":"2025-10-17T04:00:00Z","v":355810,"vw":43.866393},{"c":44.54,"h":44.61,"l":44.23,"n":2432,"o":44.23,"t":"2025-10-20T04:00:00Z","v":278681,"vw":44.45456},{"c":43.98,"h":44.22,"l":43.98,"n":2962,"o":44.18,"t":"2025-10-21T04:00:00Z","v":273054,"vw":44.112035},{"c":43.95,"h":44.26,"l":43.74,"n":5648,"o":44.07,"t":"2025-10-22T04:00:00Z","v":433300,"vw":43.982403},{"c":44.33,"h":44.3951,"l":44.09,"n":4631,"o":44.09,"t":"2025-10-23T04:00:00Z","v":379171,"vw":44.279565},{"c":44.62,"h":44.7055,"l":44.555,"n":2828,"o":44.66,"t":"2025-10-24T04:00:00Z","v":238153,"vw":44.648484},{"c":45.03,"h":45.06,"l":44.905,"n":3583,"o":45.04,"t":"2025-10-27T04:00:00Z","v":376816,"vw":45.004607},{"c":45.1,"h":45.1456,"l":44.76,"n":6790,"o":44.76,"t":"2025-10-28T04:00:00Z","v":1373535,"vw":45.000806},{"c":45.31,"h":45.6,"l":45.15,"n":5632,"o":45.54,"t":"2025-10-29T04:00:00Z","v":567378,"vw":45.383092},{"c":44.79,"h":44.975,"l":44.73,"n":4189,"o":44.79,"t":"2025-10-30T04:00:00Z","v":432161,"vw":44.871998},{"c":44.69,"h":44.74,"l":44.51,"n":3247,"o":44.72,"t":"2025-10-31T04:00:00Z","v":370312,"vw":44.623819},{"c":45.02,"h":45.07,"l":44.7901,"n":2842,"o":45.02,"t":"2025-11-03T05:00:00Z","v":381878,"vw":45.016507},{"c":44.2,"h":44.55,"l":44.195,"n":3259,"o":44.32,"t":"2025-11-04T05:00:00Z","v":278284,"vw":44.387413},{"c":44.72,"h":44.7855,"l":44.27,"n":8064,"o":44.27,"t":"2025-11-05T05:00:00Z","v":1426763,"vw":44.641604},{"c":44.37,"h":44.77,"l":44.21,"n":5268,"o":44.63,"t":"2025-11-06T05:00:00Z","v":663993,"vw":44.480385},{"c":44.22,"h":44.22,"l":43.645,"n":3710,"o":43.99,"t":"2025-11-07T05:00:00Z","v":357069,"vw":43.897378},{"c":45.04,"h":45.05,"l":44.69,"n":3532,"o":44.81,"t":"2025-11-10T05:00:00Z","v":365040,"vw":44.859323},{"c":45.07,"h":45.15,"l":44.9,"n":3855,"o":44.97,"t":"2025-11-11T05:00:00Z","v":644826,"vw":45.051602},{"c":45.0561,"h":45.16,"l":44.97,"n":2505,"o":45.16,"t":"2025-11-12T05:00:00Z","v":254574,"vw":45.038991},{"c":44.52,"h":45.155,"l":44.425,"n":4196,"o":45.15,"t":"2025-11-13T05:00:00Z","v":392215,"vw":44.696038},{"c":44.59,"h":44.81,"l":44.11,"n":7202,"o":44.21,"t":"2025-11-14T05:00:00Z","v":787018,"vw":44.565092},{"c":43.96,"h":44.445,"l":43.85,"n":5673,"o":44.19,"t":"2025-11-17T05:00:00Z","v":538722,"vw":44.185646},{"c":43.9,"h":44.035,"l":43.53,"n":15331,"o":43.67,"t":"2025-11-18T05:00:00Z","v":3211912,"vw":43.869636},{"c":43.73,"h":43.97,"l":43.535,"n":6423,"o":43.67,"t":"2025-11-19T05:00:00Z","v":718485,"vw":43.741512},{"c":43.16,"h":44.29,"l":43.15,"n":9038,"o":44.19,"t":"2025-11-20T05:00:00Z","v":954517,"vw":43.7186},{"c":43.16,"h":43.33,"l":42.58,"n":8405,"o":42.81,"t":"2025-11-21T05:00:00Z","v":913636,"vw":42.956504},{"c":43.61,"h":43.625,"l":43.16,"n":4798,"o":43.16,"t":"2025-11-24T05:00:00Z","v":390439,"vw":43.448555},{"c":43.75,"h":43.75,"l":43.24,"n":6522,"o":43.56,"t":"2025-11-25T05:00:00Z","v":777522,"vw":43.487695},{"c":44.06,"h":44.115,"l":43.8178,"n":3998,"o":43.92,"t":"2025-11-26T05:00:00Z","v":365321,"vw":44.001754},{"c":44.07,"h":44.09,"l":43.9,"n":1708,"o":43.92,"t":"2025-11-28T05:00:00Z","v":167575,"vw":44.01278},{"c":44.07,"h":44.21,"l":43.942,"n":5036,"o":43.96,"t":"2025-12-01T05:00:00Z","v":517478,"vw":44.096894},{"c":44.09,"h":44.14,"l":43.8977,"n":4160,"o":44.11,"t":"2025-12-02T05:00:00Z","v":441087,"vw":44.053467},{"c":44.1,"h":44.105,"l":43.87,"n":3098,"o":43.92,"t":"2025-12-03T05:00:00Z","v":337462,"vw":44.014175},{"c":44.11,"h":44.17,"l":43.99,"n":2936,"o":44.17,"t":"2025-12-04T05:00:00Z","v":600494,"vw":44.08524},{"c":44.42,"h":44.725,"l":44.37,"n":3639,"o":44.53,"t":"2025-12-05T05:00:00Z","v":337543,"vw":44.530511},{"c":44.32,"h":44.54,"l":44.22,"n":3415,"o":44.52,"t":"2025-12-08T05:00:00Z","v":281658,"vw":44.334613},{"c":44.29,"h":44.32,"l":44.06,"n":2758,"o":44.17,"t":"2025-12-09T05:00:00Z","v":303005,"vw":44.231864},{"c":44.7,"h":44.805,"l":44.29,"n":3248,"o":44.36,"t":"2025-12-10T05:00:00Z","v":333774,"vw":44.489584},{"c":44.56,"h":44.5881,"l":44.2386,"n":4900,"o":44.39,"t":"2025-12-11T05:00:00Z","v":746743,"vw":44.479082},{"c":43.97,"h":44.585,"l":43.89,"n":3496,"o":44.52,"t":"2025-12-12T05:00:00Z","v":468026,"vw":44.175132},{"c":43.81,"h":44.19,"l":43.8,"n":5123,"o":44.18,"t":"2025-12-15T05:00:00Z","v":533366,"vw":43.995312},{"c":42.83,"h":42.96,"l":42.67,"n":5415,"o":42.82,"t":"2025-12-16T05:00:00Z","v":651090,"vw":42.800212},{"c":42.52,"h":43.15,"l":42.4701,"n":6725,"o":43.13,"t":"2025-12-17T05:00:00Z","v":3217916,"vw":42.838403},{"c":43.04,"h":43.29,"l":43.02,"n":7246,"o":43.11,"t":"2025-12-18T05:00:00Z","v":900256,"vw":43.149817},{"c":43.5,"h":43.58,"l":43.31,"n":4145,"o":43.33,"t":"2025-12-19T05:00:00Z","v":505495,"vw":43.503627},{"c":43.64,"h":43.6758,"l":43.555,"n":5008,"o":43.66,"t":"2025-12-22T05:00:00Z","v":631568,"vw":43.633121},{"c":43.86,"h":43.865,"l":43.55,"n":3720,"o":43.63,"t":"2025-12-23T05:00:00Z","v":387295,"vw":43.735553},{"c":43.9515,"h":43.975,"l":43.905,"n":1716,"o":43.94,"t":"2025-12-24T05:00:00Z","v":165329,"vw":43.941979},{"c":44.26,"h":44.2799,"l":44.06,"n":2878,"o":44.06,"t":"2025-12-26T05:00:00Z","v":229067,"vw":44.180293},{"c":44.18,"h":44.185,"l":43.98,"n":3179,"o":44.06,"t":"2025-12-29T05:00:00Z","v":311177,"vw":44.077935},{"c":44.35,"h":44.43,"l":44.265,"n":4539,"o":44.29,"t":"2025-12-30T05:00:00Z","v":396147,"vw":44.384114},{"c":44.17,"h":44.32,"l":44.135,"n":3226,"o":44.31,"t":"2025-12-31T05:00:00Z","v":278604,"vw":44.194355},{"c":45.44,"h":45.45,"l":45.08,"n":8194,"o":45.15,"t":"2026-01-02T05:00:00Z","v":1149949,"vw":45.243832},{"c":45.97,"h":45.97,"l":45.58,"n":8861,"o":45.76,"t":"2026-01-05T05:00:00Z","v":902828,"vw":45.849046},{"c":46.31,"h":46.425,"l":46.19,"n":5160,"o":46.19,"t":"2026-01-06T05:00:00Z","v":505788,"vw":46.312719},{"c":45.9,"h":46.09,"l":45.8823,"n":6203,"o":46.08,"t":"2026-01-07T05:00:00Z","v":639846,"vw":45.97868},{"c":45.85,"h":45.87,"l":45.67,"n":5649,"o":45.72,"t":"2026-01-08T05:00:00Z","v":590137,"vw":45.774335},{"c":46.09,"h":46.11,"l":45.74,"n":5286,"o":45.88,"t":"2026-01-09T05:00:00Z","v":518224,"vw":45.975951},{"c":46.75,"h":46.765,"l":46.16,"n":5205,"o":46.17,"t":"2026-01-12T05:00:00Z","v":723267,"vw":46.625546},{"c":46.42,"h":46.625,"l":46.285,"n":6889,"o":46.58,"t":"2026-01-13T05:00:00Z","v":1530649,"vw":46.49647},{"c":46.6,"h":46.6,"l":46.35,"n":6202,"o":46.41,"t":"2026-01-14T05:00:00Z","v":2575932,"vw":46.458684},{"c":46.87,"h":47.08,"l":46.72,"n":4885,"o":46.82,"t":"2026-01-15T05:00:00Z","v":578472,"vw":46.941962},{"c":46.71,"h":46.78,"l":46.475,"n":3646,"o":46.78,"t":"2026-01-16T05:00:00Z","v":446333,"vw":46.648881},{"c":46.21,"h":46.545,"l":46.125,"n":7775,"o":46.24,"t":"2026-01-20T05:00:00Z","v":1009157,"vw":46.327495},{"c":46.91,"h":47.105,"l":46.65,"n":9592,"o":46.68,"t":"2026-01-21T05:00:00Z","v":1596546,"vw":46.900676},{"c":47.26,"h":47.445,"l":47.12,"n":7418,"o":47.17,"t":"2026-01-22T05:00:00Z","v":1100345,"vw":47.329829},{"c":47.57,"h":47.6401,"l":47.065,"n":7120,"o":47.17,"t":"2026-01-23T05:00:00Z","v":944629,"vw":47.450031},{"c":47.63,"h":47.7899,"l":47.49,"n":5245,"o":47.56,"t":"2026-01-26T05:00:00Z","v":687670,"vw":47.669859},{"c":48.55,"h":48.57,"l":48.22,"n":5495,"o":48.28,"t":"2026-01-27T05:00:00Z","v":4050813,"vw":48.393343},{"c":48.8,"h":48.87,"l":48.5,"n":7659,"o":48.84,"t":"2026-01-28T05:00:00Z","v":1025157,"vw":48.651994},{"c":48.53,"h":48.98,"l":47.86,"n":11836,"o":48.98,"t":"2026-01-29T05:00:00Z","v":1977893,"vw":48.320853},{"c":47.54,"h":48.26,"l":47.31,"n":9029,"o":48.08,"t":"2026-01-30T05:00:00Z","v":1668520,"vw":47.802885},{"c":47.65,"h":47.83,"l":47.16,"n":5588,"o":47.23,"t":"2026-02-02T05:00:00Z","v":854987,"vw":47.541338},{"c":47.86,"h":48.165,"l":47.425,"n":7593,"o":48.16,"t":"2026-02-03T05:00:00Z","v":1058937,"vw":47.854154},{"c":47.15,"h":48.06,"l":46.97,"n":7584,"o":48.05,"t":"2026-02-04T05:00:00Z","v":880314,"vw":47.381116},{"c":47.03,"h":47.46,"l":46.825,"n":6155,"o":47.07,"t":"2026-02-05T05:00:00Z","v":812878,"vw":47.107674},{"c":48.34,"h":48.35,"l":47.69,"n":4186,"o":47.69,"t":"2026-02-06T05:00:00Z","v":1074011,"vw":48.104832},{"c":48.7,"h":48.785,"l":48.19,"n":6146,"o":48.22,"t":"2026-02-09T05:00:00Z","v":1347900,"vw":48.657233},{"c":48.83,"h":48.98,"l":48.65,"n":5234,"o":48.9,"t":"2026-02-10T05:00:00Z","v":597902,"vw":48.837426},{"c":49.58,"h":49.6399,"l":48.97,"n":7426,"o":49.3,"t":"2026-02-11T05:00:00Z","v":890599,"vw":49.332193},{"c":49.04,"h":49.885,"l":48.91,"n":7358,"o":49.85,"t":"2026-02-12T05:00:00Z","v":832919,"vw":49.30686},{"c":49.29,"h":49.36,"l":48.52,"n":7946,"o":48.93,"t":"2026-02-13T05:00:00Z","v":1101464,"vw":49.066348},{"c":49.08,"h":49.26,"l":48.55,"n":5011,"o":48.78,"t":"2026-02-17T05:00:00Z","v":618594,"vw":48.924491},{"c":49.31,"h":49.605,"l":49.11,"n":5695,"o":49.21,"t":"2026-02-18T05:00:00Z","v":665838,"vw":49.408275},{"c":49.2,"h":49.2,"l":48.835,"n":5074,"o":49.04,"t":"2026-02-19T05:00:00Z","v":862776,"vw":49.052783},{"c":50.22,"h":50.225,"l":49.15,"n":8903,"o":49.2,"t":"2026-02-20T05:00:00Z","v":1073407,"vw":49.884285},{"c":49.69,"h":50.12,"l":49.58,"n":7771,"o":49.95,"t":"2026-02-23T05:00:00Z","v":1446253,"vw":49.733007},{"c":50.45,"h":50.6,"l":49.892,"n":8000,"o":50.12,"t":"2026-02-24T05:00:00Z","v":1828001,"vw":50.331564},{"c":50.87,"h":50.985,"l":50.705,"n":5950,"o":50.93,"t":"2026-02-25T05:00:00Z","v":1189337,"vw":50.883614},{"c":50.33,"h":50.87,"l":49.885,"n":11525,"o":50.85,"t":"2026-02-26T05:00:00Z","v":1523021,"vw":50.295354},{"c":50.12,"h":50.2,"l":49.75,"n":12632,"o":49.82,"t":"2026-02-27T05:00:00Z","v":1539112,"vw":50.033359},{"c":49.19,"h":49.495,"l":48.59,"n":10783,"o":48.59,"t":"2026-03-02T05:00:00Z","v":1585370,"vw":49.100389},{"c":46.82,"h":47.12,"l":45.505,"n":23114,"o":46.41,"t":"2026-03-03T05:00:00Z","v":2963226,"vw":46.353128},{"c":47.37,"h":47.75,"l":46.74,"n":16033,"o":46.95,"t":"2026-03-04T05:00:00Z","v":2184302,"vw":47.32421},{"c":46.17,"h":46.87,"l":45.53,"n":17069,"o":46.4,"t":"2026-03-05T05:00:00Z","v":1852239,"vw":46.099293},{"c":45.9,"h":46.165,"l":45.29,"n":16265,"o":45.51,"t":"2026-03-06T05:00:00Z","v":1867071,"vw":45.834645},{"c":46.81,"h":46.955,"l":45.04,"n":27073,"o":45.42,"t":"2026-03-09T04:00:00Z","v":2981644,"vw":45.815826},{"c":46.99,"h":47.92,"l":46.685,"n":21006,"o":46.98,"t":"2026-03-10T04:00:00Z","v":2800816,"vw":47.330101},{"c":47.08,"h":47.32,"l":46.73,"n":12295,"o":46.97,"t":"2026-03-11T04:00:00Z","v":1377110,"vw":47.002235},{"c":45.52,"h":46.43,"l":45.47,"n":15389,"o":46.37,"t":"2026-03-12T04:00:00Z","v":2355986,"vw":45.778801},{"c":45.41,"h":46.39,"l":45.3,"n":25408,"o":46.07,"t":"2026-03-13T04:00:00Z","v":2857799,"vw":45.773239},{"c":46.77,"h":46.955,"l":46.45,"n":10369,"o":46.46,"t":"2026-03-16T04:00:00Z","v":1679593,"vw":46.661173},{"c":47.04,"h":47.31,"l":46.9,"n":8958,"o":47.2,"t":"2026-03-17T04:00:00Z","v":1021542,"vw":47.122173},{"c":46.16,"h":46.97,"l":46.15,"n":9948,"o":46.78,"t":"2026-03-18T04:00:00Z","v":1355843,"vw":46.629612},{"c":46.22,"h":46.41,"l":45.15,"n":16694,"o":45.34,"t":"2026-03-19T04:00:00Z","v":2220521,"vw":45.860484},{"c":44.66,"h":45.79,"l":44.52,"n":14069,"o":45.71,"t":"2026-03-20T04:00:00Z","v":1370470,"vw":44.959971},{"c":46.03,"h":46.47,"l":45.47,"n":15020,"o":45.73,"t":"2026-03-23T04:00:00Z","v":1733558,"vw":46.033823},{"c":45.4,"h":45.71,"l":45.02,"n":16238,"o":45.06,"t":"2026-03-24T04:00:00Z","v":1654741,"vw":45.404631},{"c":46.02,"h":46.31,"l":45.74,"n":12285,"o":46.04,"t":"2026-03-25T04:00:00Z","v":2142139,"vw":46.054003},{"c":44.44,"h":45.37,"l":44.415,"n":8788,"o":45.12,"t":"2026-03-26T04:00:00Z","v":829390,"vw":44.972756},{"c":44.21,"h":44.63,"l":44.075,"n":12476,"o":44.41,"t":"2026-03-27T04:00:00Z","v":1610329,"vw":44.312733},{"c":43.8,"h":44.45,"l":43.56,"n":9662,"o":44.38,"t":"2026-03-30T04:00:00Z","v":946868,"vw":43.970231},{"c":45.47,"h":45.49,"l":43.96,"n":18924,"o":43.98,"t":"2026-03-31T04:00:00Z","v":2396561,"vw":44.880084},{"c":45.8,"h":46.26,"l":45.63,"n":11465,"o":45.72,"t":"2026-04-01T04:00:00Z","v":1303740,"vw":45.972941},{"c":45.33,"h":45.7,"l":44.395,"n":11828,"o":44.44,"t":"2026-04-02T04:00:00Z","v":1134361,"vw":45.173072},{"c":45.73,"h":45.97,"l":45.47,"n":7789,"o":45.66,"t":"2026-04-06T04:00:00Z","v":1100497,"vw":45.747101},{"c":45.9,"h":45.9,"l":45.09,"n":10386,"o":45.7,"t":"2026-04-07T04:00:00Z","v":1348547,"vw":45.525894},{"c":48.44,"h":48.71,"l":47.99,"n":9441,"o":48.64,"t":"2026-04-08T04:00:00Z","v":1488830,"vw":48.297853},{"c":48.25,"h":48.385,"l":47.59,"n":6624,"o":47.8,"t":"2026-04-09T04:00:00Z","v":692880,"vw":48.095038},{"c":48.51,"h":48.75,"l":48.31,"n":5165,"o":48.62,"t":"2026-04-10T04:00:00Z","v":432135,"vw":48.503136},{"c":48.84,"h":48.91,"l":48,"n":5697,"o":48.07,"t":"2026-04-13T04:00:00Z","v":451983,"vw":48.548204},{"c":49.86,"h":49.865,"l":49.28,"n":4257,"o":49.28,"t":"2026-04-14T04:00:00Z","v":326338,"vw":49.643945},{"c":49.88,"h":49.96,"l":49.61,"n":4432,"o":49.72,"t":"2026-04-15T04:00:00Z","v":319781,"vw":49.813609},{"c":50.03,"h":50.2797,"l":49.76,"n":5260,"o":50.05,"t":"2026-04-16T04:00:00Z","v":374179,"vw":50.02784},{"c":50.93,"h":51.465,"l":50.82,"n":8949,"o":50.89,"t":"2026-04-17T04:00:00Z","v":865654,"vw":51.088143},{"c":50.64,"h":50.69,"l":50.335,"n":6719,"o":50.56,"t":"2026-04-20T04:00:00Z","v":510030,"vw":50.581699},{"c":49.9,"h":50.79,"l":49.82,"n":9686,"o":50.65,"t":"2026-04-21T04:00:00Z","v":843077,"vw":50.253627},{"c":50.72,"h":50.785,"l":50.34,"n":8582,"o":50.39,"t":"2026-04-22T04:00:00Z","v":1144260,"vw":50.65157},{"c":49.86,"h":50.48,"l":49.37,"n":9351,"o":50.28,"t":"2026-04-23T04:00:00Z","v":852626,"vw":49.933074},{"c":50.94,"h":51.07,"l":50.52,"n":6141,"o":50.69,"t":"2026-04-24T04:00:00Z","v":430053,"vw":50.887291},{"c":50.84,"h":51.11,"l":50.76,"n":4061,"o":51.02,"t":"2026-04-27T04:00:00Z","v":277279,"vw":50.896569},{"c":50.33,"h":50.4,"l":49.95,"n":5265,"o":50.21,"t":"2026-04-28T04:00:00Z","v":438092,"vw":50.231899},{"c":50.13,"h":50.46,"l":49.91,"n":6019,"o":50.46,"t":"2026-04-29T04:00:00Z","v":592700,"vw":50.156643},{"c":51.14,"h":51.265,"l":50.275,"n":7294,"o":50.55,"t":"2026-04-30T04:00:00Z","v":676119,"vw":50.8202},{"c":51.26,"h":51.69,"l":51.07,"n":5702,"o":51.08,"t":"2026-05-01T04:00:00Z","v":375440,"vw":51.353876},{"c":51.23,"h":51.89,"l":51.06,"n":19230,"o":51.47,"t":"2026-05-04T04:00:00Z","v":3003447,"vw":51.221206},{"c":52.24,"h":52.4297,"l":51.8633,"n":6821,"o":51.88,"t":"2026-05-05T04:00:00Z","v":491662,"vw":52.252069},{"c":53.88,"h":54,"l":53.265,"n":26311,"o":53.48,"t":"2026-05-06T04:00:00Z","v":3501480,"vw":53.680348},{"c":53.2,"h":54.105,"l":53.14,"n":10419,"o":54.07,"t":"2026-05-07T04:00:00Z","v":459642,"vw":53.500158},{"c":54.37,"h":54.38,"l":53.85,"n":12961,"o":53.88,"t":"2026-05-08T04:00:00Z","v":2423839,"vw":54.259826},{"c":54.31,"h":54.48,"l":54.045,"n":10081,"o":54.23,"t":"2026-05-11T04:00:00Z","v":838534,"vw":54.341462},{"c":52.57,"h":53.15,"l":51.95,"n":15875,"o":52.89,"t":"2026-05-12T04:00:00Z","v":862798,"vw":52.513598},{"c":53.59,"h":53.77,"l":52.85,"n":14235,"o":53.12,"t":"2026-05-13T04:00:00Z","v":982636,"vw":53.535641},{"c":53.77,"h":53.865,"l":53.35,"n":8907,"o":53.43,"t":"2026-05-14T04:00:00Z","v":543946,"vw":53.684046},{"c":51.88,"h":52.23,"l":51.65,"n":18130,"o":52.08,"t":"2026-05-15T04:00:00Z","v":919323,"vw":51.988457},{"c":51.85,"h":52.51,"l":51.385,"n":18261,"o":52.45,"t":"2026-05-18T04:00:00Z","v":1170663,"vw":51.816916},{"c":51.4,"h":51.825,"l":50.73,"n":18408,"o":50.82,"t":"2026-05-19T04:00:00Z","v":1034598,"vw":51.377039},{"c":52.38,"h":52.38,"l":51.455,"n":22093,"o":51.51,"t":"2026-05-20T04:00:00Z","v":1806819,"vw":51.948551},{"c":52.65,"h":52.895,"l":51.95,"n":20941,"o":52,"t":"2026-05-21T04:00:00Z","v":1217662,"vw":52.465425},{"c":52.52,"h":52.92,"l":52.455,"n":13322,"o":52.69,"t":"2026-05-22T04:00:00Z","v":959671,"vw":52.69678},{"c":54.56,"h":54.625,"l":53.98,"n":9255,"o":53.98,"t":"2026-05-26T04:00:00Z","v":581687,"vw":54.356135},{"c":54.61,"h":55.06,"l":54.265,"n":16091,"o":55.01,"t":"2026-05-27T04:00:00Z","v":916771,"vw":54.577544},{"c":54.83,"h":54.97,"l":53.87,"n":19857,"o":54.1,"t":"2026-05-28T04:00:00Z","v":2948871,"vw":54.707647},{"c":54.93,"h":55.3,"l":54.825,"n":17162,"o":55.17,"t":"2026-05-29T04:00:00Z","v":1123011,"vw":55.025353},{"c":56.13,"h":56.44,"l":55.35,"n":19825,"o":55.56,"t":"2026-06-01T04:00:00Z","v":1628984,"vw":55.942012},{"c":56.73,"h":56.8,"l":56.2,"n":9389,"o":56.31,"t":"2026-06-02T04:00:00Z","v":845802,"vw":56.593228},{"c":56.03,"h":56.355,"l":55.745,"n":12988,"o":56.32,"t":"2026-06-03T04:00:00Z","v":760516,"vw":55.955096},{"c":55.41,"h":55.545,"l":54.575,"n":9458,"o":54.88,"t":"2026-06-04T04:00:00Z","v":506401,"vw":55.183868},{"c":51.82,"h":53.79,"l":51.685,"n":20632,"o":53.68,"t":"2026-06-05T04:00:00Z","v":1068876,"vw":52.529315},{"c":52.83,"h":53.23,"l":52.695,"n":13829,"o":53.09,"t":"2026-06-08T04:00:00Z","v":593270,"vw":52.96987},{"c":52.95,"h":54.18,"l":51.51,"n":45338,"o":54.04,"t":"2026-06-09T04:00:00Z","v":4503971,"vw":52.992862},{"c":51.99,"h":53.29,"l":51.91,"n":42755,"o":52.59,"t":"2026-06-10T04:00:00Z","v":5147364,"vw":52.524349},{"c":54.25,"h":54.33,"l":52.395,"n":27771,"o":52.49,"t":"2026-06-11T04:00:00Z","v":1770588,"vw":53.197076},{"c":54.73,"h":54.86,"l":53.97,"n":22721,"o":54.39,"t":"2026-06-12T04:00:00Z","v":1612047,"vw":54.628553},{"c":55.93,"h":56.07,"l":55.67,"n":9480,"o":55.86,"t":"2026-06-15T04:00:00Z","v":603155,"vw":55.893131},{"c":55.12,"h":55.95,"l":55.06,"n":11997,"o":55.61,"t":"2026-06-16T04:00:00Z","v":539419,"vw":55.378229},{"c":54.88,"h":56.03,"l":54.82,"n":14362,"o":55.68,"t":"2026-06-17T04:00:00Z","v":695921,"vw":55.617828},{"c":56.57,"h":56.69,"l":56.071,"n":8060,"o":56.14,"t":"2026-06-18T04:00:00Z","v":359458,"vw":56.449534},{"c":56.8,"h":57.11,"l":56.65,"n":10587,"o":56.84,"t":"2026-06-22T04:00:00Z","v":766803,"vw":56.844759},{"c":53.61,"h":54.48,"l":53.5701,"n":13895,"o":53.7,"t":"2026-06-23T04:00:00Z","v":664712,"vw":54.03768},{"c":53.67,"h":53.975,"l":53.175,"n":16661,"o":53.79,"t":"2026-06-24T04:00:00Z","v":981397,"vw":53.699333},{"c":54.31,"h":55.19,"l":53.795,"n":17440,"o":55.19,"t":"2026-06-25T04:00:00Z","v":854879,"vw":54.352472},{"c":53.67,"h":54.14,"l":52.93,"n":16428,"o":53.13,"t":"2026-06-26T04:00:00Z","v":552014,"vw":53.71126},{"c":53.91,"h":53.93,"l":52.73,"n":11436,"o":53.55,"t":"2026-06-29T04:00:00Z","v":537740,"vw":53.483827},{"c":54.69,"h":54.775,"l":54,"n":7120,"o":54.02,"t":"2026-06-30T04:00:00Z","v":346637,"vw":54.566911},{"c":53.12,"h":53.88,"l":53.12,"n":11923,"o":53.46,"t":"2026-07-01T04:00:00Z","v":1222274,"vw":53.397199},{"c":52.46,"h":53.63,"l":51.7403,"n":11306,"o":53.18,"t":"2026-07-02T04:00:00Z","v":534704,"vw":52.725608},{"c":54.05,"h":54.165,"l":53.69,"n":7424,"o":53.73,"t":"2026-07-06T04:00:00Z","v":409207,"vw":54.012153},{"c":52.61,"h":53.09,"l":52.25,"n":10588,"o":52.84,"t":"2026-07-07T04:00:00Z","v":703047,"vw":52.606388},{"c":53.02,"h":53.04,"l":52.0299,"n":11371,"o":52.19,"t":"2026-07-08T04:00:00Z","v":474130,"vw":52.623634},{"c":53.42,"h":53.5801,"l":53.065,"n":8032,"o":53.25,"t":"2026-07-09T04:00:00Z","v":540561,"vw":53.374522},{"c":53.57,"h":53.65,"l":53.02,"n":10564,"o":53.29,"t":"2026-07-10T04:00:00Z","v":676029,"vw":53.36769},{"c":51.63,"h":52.26,"l":51.54,"n":7667,"o":52.11,"t":"2026-07-13T04:00:00Z","v":277762,"vw":51.889637},{"c":52.55,"h":52.67,"l":52.1,"n":8135,"o":52.33,"t":"2026-07-14T04:00:00Z","v":405718,"vw":52.456561},{"c":52.51,"h":52.87,"l":51.775,"n":10533,"o":52.74,"t":"2026-07-15T04:00:00Z","v":378818,"vw":52.318616},{"c":51.42,"h":51.84,"l":51.19,"n":9382,"o":51.67,"t":"2026-07-16T04:00:00Z","v":405929,"vw":51.506536},{"c":50.82,"h":51.28,"l":49.74,"n":17828,"o":50,"t":"2026-07-17T04:00:00Z","v":979913,"vw":50.752884},{"c":50.97,"h":51.48,"l":50.94,"n":7750,"o":51.33,"t":"2026-07-20T04:00:00Z","v":432777,"vw":51.188908},{"c":52.44,"h":52.55,"l":51.975,"n":6348,"o":52.22,"t":"2026-07-21T04:00:00Z","v":412563,"vw":52.367201},{"c":52.1,"h":52.3,"l":51.77,"n":3073,"o":51.77,"t":"2026-07-22T04:00:00Z","v":465722,"vw":52.135604},{"c":51.86,"h":52.195,"l":51.41,"n":3958,"o":51.7,"t":"2026-07-23T04:00:00Z","v":302012,"vw":51.846679},{"c":50.93,"h":51.525,"l":50.855,"n":4177,"o":51.35,"t":"2026-07-24T04:00:00Z","v":310887,"vw":51.147289},{"c":51.11,"h":51.66,"l":50.53,"n":4928,"o":51.66,"t":"2026-07-27T04:00:00Z","v":482934,"vw":50.954062},{"c":50.15,"h":50.46,"l":49.59,"n":9651,"o":49.98,"t":"2026-07-28T04:00:00Z","v":1529115,"vw":50.155284},{"c":49.05,"h":50.38,"l":48.815,"n":27528,"o":49.57,"t":"2026-07-29T04:00:00Z","v":4929617,"vw":49.500463},{"c":51.05,"h":51.08,"l":50.03,"n":19467,"o":50.22,"t":"2026-07-30T04:00:00Z","v":1489979,"vw":50.799283},{"c":51.52,"h":52.28,"l":51.05,"n":4210,"o":52.26,"t":"2026-07-31T04:00:00Z","v":318509,"vw":51.488951},{"c":51.7,"h":51.805,"l":50.95,"n":7613,"o":51.25,"t":"2026-08-03T04:00:00Z","v":559092,"vw":51.339935},{"c":52.95,"h":53.1,"l":52.3,"n":9323,"o":52.32,"t":"2026-08-04T04:00:00Z","v":1040942,"vw":52.758418},{"c":52.76,"h":53.2,"l":52.71,"n":6298,"o":53.02,"t":"2026-08-05T04:00:00Z","v":420085,"vw":52.937698},{"c":52.18,"h":52.585,"l":51.76,"n":9729,"o":51.81,"t":"2026-08-06T04:00:00Z","v":1014208,"vw":52.228486},{"c":52.68,"h":52.945,"l":52.19,"n":8016,"o":52.94,"t":"2026-08-07T04:00:00Z","v":687763,"vw":52.540478},{"c":52.33,"h":52.475,"l":52.19,"n":5883,"o":52.37,"t":"2026-08-10T04:00:00Z","v":508937,"vw":52.346105},{"c":52.53,"h":52.805,"l":52.36,"n":4720,"o":52.75,"t":"2026-08-11T04:00:00Z","v":328270,"vw":52.621796},{"c":53.32,"h":53.51,"l":53.165,"n":4530,"o":53.51,"t":"2026-08-12T04:00:00Z","v":312211,"vw":53.32052},{"c":53.67,"h":53.905,"l":53.41,"n":6457,"o":53.44,"t":"2026-08-13T04:00:00Z","v":579712,"vw":53.74762},{"c":53.55,"h":53.93,"l":53.4,"n":4225,"o":53.83,"t":"2026-08-14T04:00:00Z","v":219271,"vw":53.590291},{"c":54.08,"h":54.605,"l":54.025,"n":6210,"o":54.17,"t":"2026-08-17T04:00:00Z","v":486207,"vw":54.265063},{"c":52.51,"h":53.28,"l":52.445,"n":8258,"o":53.01,"t":"2026-08-18T04:00:00Z","v":500962,"vw":52.699687},{"c":53.15,"h":53.52,"l":52.95,"n":8085,"o":53.52,"t":"2026-08-19T04:00:00Z","v":579721,"vw":53.111902},{"c":53.49,"h":53.64,"l":53.08,"n":11411,"o":53.08,"t":"2026-08-20T04:00:00Z","v":986798,"vw":53.366873},{"c":53.93,"h":54.24,"l":53.87,"n":6832,"o":54.24,"t":"2026-08-21T04:00:00Z","v":324375,"vw":54.006503},{"c":53.12,"h":53.4786,"l":52.91,"n":8665,"o":53.41,"t":"2026-08-24T04:00:00Z","v":438542,"vw":53.135828},{"c":54.105,"h":54.155,"l":53.655,"n":6467,"o":53.78,"t":"2026-08-25T04:00:00Z","v":618766,"vw":53.957521},{"c":54.06,"h":54.325,"l":54.035,"n":5366,"o":54.17,"t":"2026-08-26T04:00:00Z","v":301813,"vw":54.153287},{"c":54.38,"h":54.44,"l":54.08,"n":7521,"o":54.34,"t":"2026-08-27T04:00:00Z","v":420009,"vw":54.249587},{"c":54.01,"h":54.69,"l":53.91,"n":9094,"o":54.44,"t":"2026-08-28T04:00:00Z","v":537071,"vw":54.250253},{"c":53.99,"h":54.31,"l":53.835,"n":5772,"o":54.18,"t":"2026-08-31T04:00:00Z","v":1120422,"vw":54.008891},{"c":53.89,"h":54.39,"l":53.7199,"n":6366,"o":54.05,"t":"2026-09-01T04:00:00Z","v":416594,"vw":54.075662},{"c":54.17,"h":54.185,"l":53.8701,"n":6159,"o":53.89,"t":"2026-09-02T04:00:00Z","v":341748,"vw":54.056045},{"c":54.49,"h":54.5399,"l":53.85,"n":8706,"o":54.16,"t":"2026-09-03T04:00:00Z","v":1570217,"vw":54.334669},{"c":55.54,"h":55.54,"l":54.68,"n":7724,"o":54.77,"t":"2026-09-04T04:00:00Z","v":810361,"vw":55.323952},{"c":55.66,"h":55.915,"l":55.58,"n":7143,"o":55.76,"t":"2026-09-08T04:00:00Z","v":1581156,"vw":55.685652},{"c":55.33,"h":55.705,"l":55.17,"n":5565,"o":55.42,"t":"2026-09-09T04:00:00Z","v":555240,"vw":55.429504},{"c":54.21,"h":54.54,"l":54.145,"n":7858,"o":54.44,"t":"2026-09-10T04:00:00Z","v":566017,"vw":54.36884},{"c":54.86,"h":55.04,"l":54.77,"n":5465,"o":54.98,"t":"2026-09-11T04:00:00Z","v":514341,"vw":54.924685},{"c":53.43,"h":53.845,"l":53.24,"n":5823,"o":53.46,"t":"2026-09-14T04:00:00Z","v":525568,"vw":53.540555},{"c":53.33,"h":53.57,"l":53.14,"n":5035,"o":53.57,"t":"2026-09-15T04:00:00Z","v":361030,"vw":53.307921},{"c":53.315,"h":53.99,"l":52.99,"n":4969,"o":53.86,"t":"2026-09-16T04:00:00Z","v":325834,"vw":53.638223},{"c":54.37,"h":54.425,"l":54.1301,"n":3969,"o":54.23,"t":"2026-09-17T04:00:00Z","v":293200,"vw":54.319532},{"c":54.37,"h":54.385,"l":54.01,"n":4828,"o":54.23,"t":"2026-09-18T04:00:00Z","v":427485,"vw":54.165469},{"c":55.85,"h":55.945,"l":55.32,"n":6575,"o":55.51,"t":"2026-09-21T04:00:00Z","v":721773,"vw":55.589387},{"c":56.08,"h":56.185,"l":55.65,"n":7036,"o":55.65,"t":"2026-09-22T04:00:00Z","v":750209,"vw":55.949594},{"c":54.955,"h":55.61,"l":54.84,"n":6323,"o":55.53,"t":"2026-09-23T04:00:00Z","v":533914,"vw":55.062254},{"c":54.53,"h":54.9,"l":54.35,"n":6644,"o":54.77,"t":"2026-09-24T04:00:00Z","v":958850,"vw":54.491714},{"c":55.13,"h":55.28,"l":54.78,"n":7826,"o":55.12,"t":"2026-09-25T04:00:00Z","v":1188495,"vw":54.922938},{"c":54.46,"h":54.73,"l":53.97,"n":7312,"o":54.51,"t":"2026-09-28T04:00:00Z","v":434203,"vw":54.405049},{"c":54.57,"h":54.7,"l":54.295,"n":8027,"o":54.52,"t":"2026-09-29T04:00:00Z","v":1477032,"vw":54.548048},{"c":54.16,"h":54.46,"l":54.025,"n":8054,"o":54.44,"t":"2026-09-30T04:00:00Z","v":1250009,"vw":54.23745},{"c":54.195,"h":54.31,"l":53.66,"n":11032,"o":54.13,"t":"2026-10-01T04:00:00Z","v":769911,"vw":54.061932},{"c":54.93,"h":55.08,"l":54.52,"n":6999,"o":54.81,"t":"2026-10-02T04:00:00Z","v":493046,"vw":54.838918},{"c":55.75,"h":55.88,"l":55.53,"n":4575,"o":55.56,"t":"2026-10-05T04:00:00Z","v":391530,"vw":55.748586},{"c":55.37,"h":55.87,"l":55.355,"n":3801,"o":55.8,"t":"2026-10-06T04:00:00Z","v":314327,"vw":55.605917},{"c":54.65,"h":54.8,"l":54.29,"n":8702,"o":54.54,"t":"2026-10-07T04:00:00Z","v":611312,"vw":54.637799},{"c":53.62,"h":54.07,"l":53.34,"n":6332,"o":54.01,"t":"2026-10-08T04:00:00Z","v":568998,"vw":53.718125},{"c":54.18,"h":54.34,"l":54.015,"n":5938,"o":54.31,"t":"2026-10-09T04:00:00Z","v":617207,"vw":54.136915},{"c":53.73,"h":53.99,"l":53.6776,"n":4772,"o":53.99,"t":"2026-10-12T04:00:00Z","v":330557,"vw":53.783041},{"c":53.34,"h":53.356,"l":52.9,"n":6587,"o":52.9,"t":"2026-10-13T04:00:00Z","v":498164,"vw":53.216882},{"c":52.24,"h":52.75,"l":52.155,"n":5533,"o":52.52,"t":"2026-10-14T04:00:00Z","v":375881,"vw":52.417396},{"c":51.93,"h":51.965,"l":51.005,"n":9413,"o":51.21,"t":"2026-10-15T04:00:00Z","v":818692,"vw":51.643574},{"c":50.99,"h":51.6709,"l":50.86,"n":7321,"o":51.67,"t":"2026-10-16T04:00:00Z","v":479602,"vw":51.244766},{"c":51.44,"h":51.75,"l":51.375,"n":8082,"o":51.75,"t":"2026-10-19T04:00:00Z","v":633119,"vw":51.54071},{"c":51.41,"h":51.7,"l":50.9,"n":6063,"o":50.95,"t":"2026-10-20T04:00:00Z","v":458486,"vw":51.392031},{"c":51.66,"h":51.835,"l":51.39,"n":4252,"o":51.8,"t":"2026-10-21T04:00:00Z","v":297724,"vw":51.607844},{"c":50.235,"h":50.71,"l":50.235,"n":1086,"o":50.55,"t":"2026-10-22T04:00:00Z","v":108548,"vw":50.412179}],"volatilityBars":[{"c":53.9,"h":54.31,"l":53.9,"n":24,"o":53.93,"t":"2026-08-24T11:15:00Z","v":1893,"vw":53.976519},{"c":52.97,"h":53.4786,"l":52.97,"n":518,"o":53.41,"t":"2026-08-24T13:30:00Z","v":17789,"vw":53.244027},{"c":53.0201,"h":53.0509,"l":52.91,"n":542,"o":52.98,"t":"2026-08-24T13:45:00Z","v":23624,"vw":52.990751},{"c":53.02,"h":53.0409,"l":52.91,"n":608,"o":52.99,"t":"2026-08-24T14:00:00Z","v":21665,"vw":52.990039},{"c":53.065,"h":53.0799,"l":52.99,"n":406,"o":53.04,"t":"2026-08-24T14:15:00Z","v":10267,"vw":53.030609},{"c":53.09,"h":53.135,"l":53.05,"n":430,"o":53.06,"t":"2026-08-24T14:30:00Z","v":20558,"vw":53.078248},{"c":53.07,"h":53.11,"l":53.051,"n":278,"o":53.07,"t":"2026-08-24T14:45:00Z","v":10018,"vw":53.091681},{"c":52.97,"h":53.07,"l":52.95,"n":280,"o":53.07,"t":"2026-08-24T15:00:00Z","v":10557,"vw":52.970012},{"c":53.15,"h":53.2,"l":52.94,"n":495,"o":52.96,"t":"2026-08-24T15:15:00Z","v":29533,"vw":53.038216},{"c":53.1801,"h":53.2,"l":53.13,"n":495,"o":53.17,"t":"2026-08-24T15:30:00Z","v":27966,"vw":53.160143},{"c":53.15,"h":53.225,"l":53.11,"n":126,"o":53.18,"t":"2026-08-24T15:45:00Z","v":6952,"vw":53.150658},{"c":53.18,"h":53.22,"l":53.155,"n":256,"o":53.18,"t":"2026-08-24T16:00:00Z","v":14195,"vw":53.191221},{"c":53.225,"h":53.245,"l":53.185,"n":124,"o":53.185,"t":"2026-08-24T16:15:00Z","v":5383,"vw":53.215194},{"c":53.145,"h":53.22,"l":53.145,"n":194,"o":53.215,"t":"2026-08-24T16:30:00Z","v":11001,"vw":53.185126},{"c":53.095,"h":53.15,"l":53.095,"n":171,"o":53.1399,"t":"2026-08-24T16:45:00Z","v":9360,"vw":53.132053},{"c":53.2,"h":53.21,"l":53.095,"n":337,"o":53.11,"t":"2026-08-24T17:00:00Z","v":21664,"vw":53.146999},{"c":53.085,"h":53.23,"l":53.085,"n":293,"o":53.21,"t":"2026-08-24T17:15:00Z","v":20041,"vw":53.159328},{"c":53.0462,"h":53.09,"l":53.04,"n":103,"o":53.09,"t":"2026-08-24T17:30:00Z","v":6135,"vw":53.059275},{"c":53.04,"h":53.06,"l":53.02,"n":124,"o":53.045,"t":"2026-08-24T17:45:00Z","v":5212,"vw":53.035261},{"c":53.175,"h":53.18,"l":53.05,"n":200,"o":53.05,"t":"2026-08-24T18:00:00Z","v":13304,"vw":53.134836},{"c":53.27,"h":53.27,"l":53.16,"n":160,"o":53.185,"t":"2026-08-24T18:15:00Z","v":16397,"vw":53.236035},{"c":53.26,"h":53.285,"l":53.24,"n":195,"o":53.27,"t":"2026-08-24T18:30:00Z","v":14724,"vw":53.260723},{"c":53.205,"h":53.25,"l":53.205,"n":163,"o":53.235,"t":"2026-08-24T18:45:00Z","v":15389,"vw":53.236861},{"c":53.205,"h":53.215,"l":53.1835,"n":162,"o":53.2,"t":"2026-08-24T19:00:00Z","v":13768,"vw":53.20174},{"c":53.2,"h":53.21,"l":53.18,"n":219,"o":53.205,"t":"2026-08-24T19:15:00Z","v":19445,"vw":53.195775},{"c":53.14,"h":53.21,"l":53.135,"n":171,"o":53.195,"t":"2026-08-24T19:30:00Z","v":16514,"vw":53.18164},{"c":53.165,"h":53.165,"l":53.095,"n":386,"o":53.14,"t":"2026-08-24T19:45:00Z","v":28885,"vw":53.129974},{"c":53.12,"h":53.12,"l":53.12,"n":7,"o":53.12,"t":"2026-08-24T20:00:00Z","v":3779,"vw":53.12},{"c":53.2,"h":53.81,"l":53.12,"n":26,"o":53.12,"t":"2026-08-25T08:15:00Z","v":2488,"vw":53.233023},{"c":53.81,"h":53.81,"l":53.81,"n":23,"o":53.81,"t":"2026-08-25T08:30:00Z","v":225,"vw":53.81},{"c":53.88,"h":53.93,"l":53.75,"n":397,"o":53.78,"t":"2026-08-25T13:30:00Z","v":30315,"vw":53.851925},{"c":53.82,"h":53.92,"l":53.78,"n":240,"o":53.9,"t":"2026-08-25T13:45:00Z","v":18632,"vw":53.876291},{"c":53.85,"h":53.925,"l":53.76,"n":356,"o":53.82,"t":"2026-08-25T14:00:00Z","v":23110,"vw":53.880215},{"c":53.835,"h":53.87,"l":53.78,"n":210,"o":53.85,"t":"2026-08-25T14:15:00Z","v":10340,"vw":53.835373},{"c":53.83,"h":53.93,"l":53.655,"n":820,"o":53.79,"t":"2026-08-25T14:30:00Z","v":51762,"vw":53.739581},{"c":53.8408,"h":53.9,"l":53.8401,"n":133,"o":53.8508,"t":"2026-08-25T14:45:00Z","v":4353,"vw":53.866839},{"c":53.8686,"h":53.87,"l":53.825,"n":253,"o":53.835,"t":"2026-08-25T15:00:00Z","v":9345,"vw":53.848096},{"c":53.92,"h":53.92,"l":53.86,"n":139,"o":53.865,"t":"2026-08-25T15:15:00Z","v":7302,"vw":53.87171},{"c":53.965,"h":54.025,"l":53.94,"n":409,"o":53.94,"t":"2026-08-25T15:30:00Z","v":28653,"vw":53.983322},{"c":53.95,"h":53.96,"l":53.925,"n":162,"o":53.95,"t":"2026-08-25T15:45:00Z","v":98349,"vw":53.939909},{"c":53.97,"h":53.995,"l":53.95,"n":162,"o":53.95,"t":"2026-08-25T16:00:00Z","v":10720,"vw":53.968323},{"c":53.965,"h":54,"l":53.965,"n":166,"o":53.975,"t":"2026-08-25T16:15:00Z","v":9234,"vw":53.984796},{"c":53.959,"h":53.9999,"l":53.95,"n":90,"o":53.965,"t":"2026-08-25T16:30:00Z","v":70763,"vw":53.979736},{"c":54,"h":54,"l":53.93,"n":210,"o":53.97,"t":"2026-08-25T16:45:00Z","v":12618,"vw":53.971071},{"c":53.9,"h":53.99,"l":53.895,"n":66,"o":53.99,"t":"2026-08-25T17:00:00Z","v":5625,"vw":53.914898},{"c":53.925,"h":53.95,"l":53.915,"n":92,"o":53.92,"t":"2026-08-25T17:15:00Z","v":4939,"vw":53.932764},{"c":53.9701,"h":53.98,"l":53.935,"n":131,"o":53.935,"t":"2026-08-25T17:30:00Z","v":13346,"vw":53.953602},{"c":53.985,"h":53.99,"l":53.96,"n":63,"o":53.96,"t":"2026-08-25T17:45:00Z","v":2806,"vw":53.982535},{"c":53.985,"h":53.99,"l":53.975,"n":34,"o":53.99,"t":"2026-08-25T18:00:00Z","v":1969,"vw":53.98491},{"c":54.02,"h":54.025,"l":54,"n":85,"o":54,"t":"2026-08-25T18:15:00Z","v":4045,"vw":54.016853},{"c":54.07,"h":54.07,"l":54.02,"n":66,"o":54.02,"t":"2026-08-25T18:30:00Z","v":4472,"vw":54.050498},{"c":54.065,"h":54.095,"l":54.06,"n":122,"o":54.07,"t":"2026-08-25T18:45:00Z","v":34247,"vw":54.07937},{"c":54.055,"h":54.075,"l":54.04,"n":112,"o":54.04,"t":"2026-08-25T19:00:00Z","v":49746,"vw":54.041386},{"c":54.04,"h":54.055,"l":54.03,"n":121,"o":54.05,"t":"2026-08-25T19:15:00Z","v":6095,"vw":54.041443},{"c":54.06,"h":54.06,"l":54.015,"n":153,"o":54.03,"t":"2026-08-25T19:30:00Z","v":7505,"vw":54.03423},{"c":54.105,"h":54.155,"l":54.015,"n":410,"o":54.025,"t":"2026-08-25T19:45:00Z","v":39466,"vw":54.08374},{"c":54.105,"h":54.105,"l":54.105,"n":6,"o":54.105,"t":"2026-08-25T20:00:00Z","v":18685,"vw":54.105},{"c":54.1,"h":54.1,"l":54.1,"n":7,"o":54.1,"t":"2026-08-26T08:45:00Z","v":1008,"vw":54.1},{"c":54.28,"h":54.32,"l":54.17,"n":301,"o":54.17,"t":"2026-08-26T13:30:00Z","v":19864,"vw":54.264438},{"c":54.2501,"h":54.325,"l":54.225,"n":351,"o":54.27,"t":"2026-08-26T13:45:00Z","v":23265,"vw":54.291079},{"c":54.17,"h":54.265,"l":54.16,"n":419,"o":54.265,"t":"2026-08-26T14:00:00Z","v":20130,"vw":54.216433},{"c":54.07,"h":54.195,"l":54.06,"n":229,"o":54.18,"t":"2026-08-26T14:15:00Z","v":11221,"vw":54.109094},{"c":54.14,"h":54.14,"l":54.055,"n":212,"o":54.055,"t":"2026-08-26T14:30:00Z","v":10180,"vw":54.111956},{"c":54.08,"h":54.125,"l":54.065,"n":216,"o":54.125,"t":"2026-08-26T14:45:00Z","v":12569,"vw":54.103946},{"c":54.11,"h":54.1399,"l":54.09,"n":142,"o":54.09,"t":"2026-08-26T15:00:00Z","v":6349,"vw":54.10888},{"c":54.13,"h":54.16,"l":54.07,"n":241,"o":54.1,"t":"2026-08-26T15:15:00Z","v":11142,"vw":54.115275},{"c":54.2,"h":54.2,"l":54.11,"n":273,"o":54.14,"t":"2026-08-26T15:30:00Z","v":16389,"vw":54.143709},{"c":54.1,"h":54.225,"l":54.0992,"n":254,"o":54.205,"t":"2026-08-26T15:45:00Z","v":15555,"vw":54.160858},{"c":54.075,"h":54.1,"l":54.06,"n":146,"o":54.09,"t":"2026-08-26T16:00:00Z","v":7532,"vw":54.079629},{"c":54.105,"h":54.13,"l":54.065,"n":119,"o":54.075,"t":"2026-08-26T16:15:00Z","v":6751,"vw":54.100433},{"c":54.0508,"h":54.1099,"l":54.035,"n":110,"o":54.105,"t":"2026-08-26T16:30:00Z","v":6383,"vw":54.090243},{"c":54.08,"h":54.09,"l":54.035,"n":143,"o":54.06,"t":"2026-08-26T16:45:00Z","v":9385,"vw":54.076424},{"c":54.135,"h":54.135,"l":54.08,"n":109,"o":54.08,"t":"2026-08-26T17:00:00Z","v":4567,"vw":54.11327},{"c":54.1708,"h":54.185,"l":54.16,"n":65,"o":54.16,"t":"2026-08-26T17:15:00Z","v":2469,"vw":54.169169},{"c":54.16,"h":54.185,"l":54.16,"n":45,"o":54.16,"t":"2026-08-26T17:30:00Z","v":2476,"vw":54.169644},{"c":54.15,"h":54.155,"l":54.1201,"n":97,"o":54.155,"t":"2026-08-26T17:45:00Z","v":7046,"vw":54.13275},{"c":54.13,"h":54.14,"l":54.1199,"n":80,"o":54.14,"t":"2026-08-26T18:00:00Z","v":4247,"vw":54.128417},{"c":54.1,"h":54.13,"l":54.1,"n":72,"o":54.115,"t":"2026-08-26T18:15:00Z","v":7980,"vw":54.113278},{"c":54.115,"h":54.13,"l":54.085,"n":104,"o":54.085,"t":"2026-08-26T18:30:00Z","v":14320,"vw":54.118499},{"c":54.14,"h":54.16,"l":54.115,"n":118,"o":54.115,"t":"2026-08-26T18:45:00Z","v":7297,"vw":54.136196},{"c":54.15,"h":54.17,"l":54.15,"n":176,"o":54.15,"t":"2026-08-26T19:00:00Z","v":9561,"vw":54.158281},{"c":54.18,"h":54.18,"l":54.135,"n":164,"o":54.155,"t":"2026-08-26T19:15:00Z","v":13667,"vw":54.156962},{"c":54.13,"h":54.16,"l":54.13,"n":111,"o":54.155,"t":"2026-08-26T19:30:00Z","v":4867,"vw":54.149468},{"c":54.07,"h":54.15,"l":54.07,"n":261,"o":54.13,"t":"2026-08-26T19:45:00Z","v":16637,"vw":54.114719},{"c":54.06,"h":54.06,"l":54.06,"n":5,"o":54.06,"t":"2026-08-26T20:00:00Z","v":7834,"vw":54.06},{"c":54.2,"h":54.2,"l":54.2,"n":8,"o":54.2,"t":"2026-08-27T11:15:00Z","v":1008,"vw":54.2},{"c":54.34,"h":54.34,"l":54.34,"n":10,"o":54.34,"t":"2026-08-27T13:15:00Z","v":322,"vw":54.34},{"c":54.29,"h":54.44,"l":54.25,"n":361,"o":54.34,"t":"2026-08-27T13:30:00Z","v":19046,"vw":54.318458},{"c":54.09,"h":54.32,"l":54.08,"n":403,"o":54.29,"t":"2026-08-27T13:45:00Z","v":18717,"vw":54.210822},{"c":54.2,"h":54.22,"l":54.09,"n":552,"o":54.11,"t":"2026-08-27T14:00:00Z","v":33839,"vw":54.157679},{"c":54.307,"h":54.33,"l":54.18,"n":151,"o":54.18,"t":"2026-08-27T14:15:00Z","v":7645,"vw":54.266693},{"c":54.29,"h":54.34,"l":54.27,"n":393,"o":54.28,"t":"2026-08-27T14:30:00Z","v":17231,"vw":54.296355},{"c":54.28,"h":54.38,"l":54.24,"n":324,"o":54.3,"t":"2026-08-27T14:45:00Z","v":14336,"vw":54.326118},{"c":54.2378,"h":54.305,"l":54.22,"n":383,"o":54.29,"t":"2026-08-27T15:00:00Z","v":29791,"vw":54.256604},{"c":54.21,"h":54.255,"l":54.19,"n":197,"o":54.245,"t":"2026-08-27T15:15:00Z","v":8664,"vw":54.224131},{"c":54.255,"h":54.28,"l":54.24,"n":183,"o":54.24,"t":"2026-08-27T15:30:00Z","v":12799,"vw":54.257868},{"c":54.32,"h":54.36,"l":54.215,"n":216,"o":54.2301,"t":"2026-08-27T15:45:00Z","v":18376,"vw":54.267004},{"c":54.26,"h":54.34,"l":54.26,"n":191,"o":54.32,"t":"2026-08-27T16:00:00Z","v":14476,"vw":54.314719},{"c":54.25,"h":54.25,"l":54.225,"n":91,"o":54.245,"t":"2026-08-27T16:15:00Z","v":3568,"vw":54.237464},{"c":54.305,"h":54.32,"l":54.25,"n":100,"o":54.25,"t":"2026-08-27T16:30:00Z","v":3949,"vw":54.279131},{"c":54.32,"h":54.33,"l":54.305,"n":64,"o":54.31,"t":"2026-08-27T16:45:00Z","v":3121,"vw":54.315217},{"c":54.345,"h":54.37,"l":54.335,"n":105,"o":54.34,"t":"2026-08-27T17:00:00Z","v":11539,"vw":54.348505},{"c":54.295,"h":54.345,"l":54.295,"n":120,"o":54.345,"t":"2026-08-27T17:15:00Z","v":12775,"vw":54.329329},{"c":54.225,"h":54.3,"l":54.225,"n":156,"o":54.29,"t":"2026-08-27T17:30:00Z","v":11201,"vw":54.265566},{"c":54.185,"h":54.21,"l":54.185,"n":80,"o":54.2,"t":"2026-08-27T17:45:00Z","v":2459,"vw":54.193785},{"c":54.16,"h":54.185,"l":54.125,"n":423,"o":54.1801,"t":"2026-08-27T18:00:00Z","v":27476,"vw":54.147874},{"c":54.0813,"h":54.17,"l":54.0813,"n":67,"o":54.17,"t":"2026-08-27T18:15:00Z","v":3142,"vw":54.144467},{"c":54.155,"h":54.155,"l":54.1,"n":167,"o":54.135,"t":"2026-08-27T18:30:00Z","v":9224,"vw":54.130457},{"c":54.145,"h":54.15,"l":54.125,"n":142,"o":54.15,"t":"2026-08-27T18:45:00Z","v":7943,"vw":54.140052},{"c":54.22,"h":54.235,"l":54.17,"n":260,"o":54.17,"t":"2026-08-27T19:00:00Z","v":23872,"vw":54.216699},{"c":54.205,"h":54.22,"l":54.185,"n":242,"o":54.21,"t":"2026-08-27T19:15:00Z","v":20030,"vw":54.20455},{"c":54.245,"h":54.25,"l":54.185,"n":318,"o":54.195,"t":"2026-08-27T19:30:00Z","v":16606,"vw":54.226991},{"c":54.41,"h":54.41,"l":54.24,"n":558,"o":54.245,"t":"2026-08-27T19:45:00Z","v":46656,"vw":54.317223},{"c":54.38,"h":54.38,"l":54.38,"n":8,"o":54.38,"t":"2026-08-27T20:00:00Z","v":362,"vw":54.38},{"c":54.48,"h":54.54,"l":54.39,"n":300,"o":54.44,"t":"2026-08-28T13:30:00Z","v":9160,"vw":54.455399},{"c":54.53,"h":54.61,"l":54.45,"n":551,"o":54.48,"t":"2026-08-28T13:45:00Z","v":25183,"vw":54.503223},{"c":54.27,"h":54.69,"l":54.25,"n":1639,"o":54.53,"t":"2026-08-28T14:00:00Z","v":120251,"vw":54.441936},{"c":54.31,"h":54.38,"l":54.26,"n":507,"o":54.27,"t":"2026-08-28T14:15:00Z","v":28301,"vw":54.325256},{"c":54.485,"h":54.535,"l":54.355,"n":475,"o":54.36,"t":"2026-08-28T14:30:00Z","v":26417,"vw":54.461503},{"c":54.52,"h":54.52,"l":54.39,"n":393,"o":54.475,"t":"2026-08-28T14:45:00Z","v":28398,"vw":54.43242},{"c":54.3708,"h":54.535,"l":54.3708,"n":285,"o":54.515,"t":"2026-08-28T15:00:00Z","v":20302,"vw":54.448295},{"c":54.4199,"h":54.45,"l":54.375,"n":145,"o":54.375,"t":"2026-08-28T15:15:00Z","v":8061,"vw":54.390642},{"c":54.23,"h":54.41,"l":54.23,"n":123,"o":54.41,"t":"2026-08-28T15:30:00Z","v":4147,"vw":54.343739},{"c":54.15,"h":54.27,"l":54.13,"n":287,"o":54.27,"t":"2026-08-28T15:45:00Z","v":13521,"vw":54.169499},{"c":54.105,"h":54.17,"l":54.09,"n":170,"o":54.135,"t":"2026-08-28T16:00:00Z","v":7446,"vw":54.137267},{"c":53.98,"h":54.025,"l":53.94,"n":187,"o":54.025,"t":"2026-08-28T16:15:00Z","v":7434,"vw":53.974568},{"c":53.975,"h":54.06,"l":53.955,"n":175,"o":53.995,"t":"2026-08-28T16:30:00Z","v":8843,"vw":54.004846},{"c":54.056,"h":54.095,"l":53.995,"n":221,"o":53.995,"t":"2026-08-28T16:45:00Z","v":10672,"vw":54.061215},{"c":53.98,"h":54.035,"l":53.935,"n":223,"o":54.035,"t":"2026-08-28T17:00:00Z","v":10482,"vw":53.971115},{"c":54.0008,"h":54.02,"l":53.96,"n":186,"o":53.975,"t":"2026-08-28T17:15:00Z","v":7204,"vw":53.984916},{"c":53.9908,"h":54.055,"l":53.99,"n":218,"o":53.995,"t":"2026-08-28T17:30:00Z","v":15977,"vw":54.019971},{"c":54.05,"h":54.085,"l":54.01,"n":147,"o":54.01,"t":"2026-08-28T17:45:00Z","v":8226,"vw":54.051711},{"c":54.035,"h":54.06,"l":54.035,"n":117,"o":54.045,"t":"2026-08-28T18:00:00Z","v":5348,"vw":54.045914},{"c":54.01,"h":54.025,"l":53.995,"n":83,"o":54.025,"t":"2026-08-28T18:15:00Z","v":3135,"vw":54.010071},{"c":53.9643,"h":54.025,"l":53.9643,"n":82,"o":54,"t":"2026-08-28T18:30:00Z","v":4320,"vw":53.997865},{"c":53.95,"h":53.965,"l":53.91,"n":95,"o":53.965,"t":"2026-08-28T18:45:00Z","v":4442,"vw":53.935137},{"c":54.01,"h":54.025,"l":53.96,"n":174,"o":53.96,"t":"2026-08-28T19:00:00Z","v":10422,"vw":54.007387},{"c":54.055,"h":54.065,"l":54,"n":178,"o":54.015,"t":"2026-08-28T19:15:00Z","v":11480,"vw":54.01831},{"c":54.06,"h":54.06,"l":54.03,"n":97,"o":54.055,"t":"2026-08-28T19:30:00Z","v":5509,"vw":54.047889},{"c":54.02,"h":54.09,"l":53.995,"n":647,"o":54.05,"t":"2026-08-28T19:45:00Z","v":52380,"vw":54.041548},{"c":54.03,"h":54.03,"l":54.01,"n":7,"o":54.01,"t":"2026-08-28T20:00:00Z","v":46378,"vw":54.010044},{"c":54.41,"h":54.51,"l":53.5,"n":35,"o":54,"t":"2026-08-31T08:30:00Z","v":2773,"vw":54.032618},{"c":54,"h":54.41,"l":54,"n":16,"o":54.41,"t":"2026-08-31T11:15:00Z","v":607,"vw":54.234286},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-08-31T11:30:00Z","v":500,"vw":54},{"c":54.17,"h":54.31,"l":54.17,"n":259,"o":54.18,"t":"2026-08-31T13:30:00Z","v":15617,"vw":54.247926},{"c":54.205,"h":54.25,"l":54.12,"n":236,"o":54.17,"t":"2026-08-31T13:45:00Z","v":13991,"vw":54.161915},{"c":54.16,"h":54.22,"l":54.15,"n":406,"o":54.21,"t":"2026-08-31T14:00:00Z","v":21724,"vw":54.178438},{"c":54.09,"h":54.19,"l":54.065,"n":155,"o":54.17,"t":"2026-08-31T14:15:00Z","v":5263,"vw":54.125587},{"c":54.195,"h":54.2,"l":54.085,"n":269,"o":54.1,"t":"2026-08-31T14:30:00Z","v":10977,"vw":54.136316},{"c":54.155,"h":54.1801,"l":54.11,"n":183,"o":54.1801,"t":"2026-08-31T14:45:00Z","v":7574,"vw":54.132035},{"c":53.98,"h":54.135,"l":53.98,"n":195,"o":54.085,"t":"2026-08-31T15:00:00Z","v":8554,"vw":54.083811},{"c":54.045,"h":54.045,"l":53.95,"n":201,"o":54.005,"t":"2026-08-31T15:15:00Z","v":8890,"vw":53.988299},{"c":53.99,"h":54.04,"l":53.945,"n":245,"o":54.04,"t":"2026-08-31T15:30:00Z","v":12070,"vw":53.98191},{"c":53.93,"h":54.02,"l":53.93,"n":151,"o":54,"t":"2026-08-31T15:45:00Z","v":7034,"vw":53.994987},{"c":53.95,"h":53.965,"l":53.9,"n":152,"o":53.93,"t":"2026-08-31T16:00:00Z","v":5233,"vw":53.92886},{"c":53.98,"h":53.99,"l":53.955,"n":145,"o":53.9799,"t":"2026-08-31T16:15:00Z","v":8461,"vw":53.972545},{"c":53.98,"h":53.98,"l":53.94,"n":110,"o":53.98,"t":"2026-08-31T16:30:00Z","v":7728,"vw":53.961475},{"c":53.98,"h":53.98,"l":53.945,"n":60,"o":53.96,"t":"2026-08-31T16:45:00Z","v":2903,"vw":53.967865},{"c":53.95,"h":53.9892,"l":53.94,"n":171,"o":53.98,"t":"2026-08-31T17:00:00Z","v":11436,"vw":53.968233},{"c":53.855,"h":53.955,"l":53.855,"n":132,"o":53.95,"t":"2026-08-31T17:15:00Z","v":14737,"vw":53.925181},{"c":53.945,"h":53.945,"l":53.835,"n":117,"o":53.835,"t":"2026-08-31T17:30:00Z","v":7069,"vw":53.87204},{"c":53.935,"h":53.975,"l":53.935,"n":79,"o":53.95,"t":"2026-08-31T17:45:00Z","v":5777,"vw":53.958655},{"c":53.94,"h":53.95,"l":53.93,"n":135,"o":53.94,"t":"2026-08-31T18:00:00Z","v":8192,"vw":53.941208},{"c":53.93,"h":53.955,"l":53.93,"n":80,"o":53.95,"t":"2026-08-31T18:15:00Z","v":8011,"vw":53.939736},{"c":53.86,"h":53.92,"l":53.85,"n":141,"o":53.92,"t":"2026-08-31T18:30:00Z","v":12548,"vw":53.894504},{"c":53.87,"h":53.88,"l":53.855,"n":94,"o":53.86,"t":"2026-08-31T18:45:00Z","v":6665,"vw":53.868556},{"c":53.866219,"h":53.88,"l":53.865,"n":98,"o":53.88,"t":"2026-08-31T19:00:00Z","v":5431,"vw":53.870673},{"c":53.91,"h":53.91,"l":53.865,"n":145,"o":53.866,"t":"2026-08-31T19:15:00Z","v":8826,"vw":53.881905},{"c":53.96,"h":53.96,"l":53.91,"n":277,"o":53.915,"t":"2026-08-31T19:30:00Z","v":24244,"vw":53.924496},{"c":53.98,"h":54.09,"l":53.92,"n":656,"o":53.96,"t":"2026-08-31T19:45:00Z","v":65957,"vw":54.020923},{"c":54.2743,"h":54.2743,"l":53.99,"n":8,"o":53.99,"t":"2026-08-31T20:00:00Z","v":787623,"vw":54.273455},{"c":54.51,"h":54.51,"l":53.99,"n":9,"o":53.99,"t":"2026-09-01T08:15:00Z","v":1447,"vw":54.061724},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-09-01T08:45:00Z","v":266,"vw":54},{"c":54.2,"h":54.22,"l":54.05,"n":637,"o":54.05,"t":"2026-09-01T13:30:00Z","v":28772,"vw":54.145092},{"c":54.28,"h":54.29,"l":54.19,"n":366,"o":54.2,"t":"2026-09-01T13:45:00Z","v":18373,"vw":54.238057},{"c":54.3,"h":54.365,"l":54.255,"n":238,"o":54.29,"t":"2026-09-01T14:00:00Z","v":8438,"vw":54.307363},{"c":54.235,"h":54.34,"l":54.235,"n":145,"o":54.33,"t":"2026-09-01T14:15:00Z","v":4661,"vw":54.297658},{"c":54.33,"h":54.33,"l":54.27,"n":375,"o":54.27,"t":"2026-09-01T14:30:00Z","v":22407,"vw":54.303593},{"c":54.26,"h":54.38,"l":54.25,"n":256,"o":54.335,"t":"2026-09-01T14:45:00Z","v":10193,"vw":54.331449},{"c":54.24,"h":54.325,"l":54.22,"n":292,"o":54.3,"t":"2026-09-01T15:00:00Z","v":10478,"vw":54.266604},{"c":54.215,"h":54.2499,"l":54.21,"n":294,"o":54.23,"t":"2026-09-01T15:15:00Z","v":12881,"vw":54.226949},{"c":54.31,"h":54.3408,"l":54.25,"n":234,"o":54.26,"t":"2026-09-01T15:30:00Z","v":6980,"vw":54.294753},{"c":54.37,"h":54.39,"l":54.35,"n":136,"o":54.36,"t":"2026-09-01T15:45:00Z","v":3988,"vw":54.369585},{"c":54.29,"h":54.36,"l":54.285,"n":125,"o":54.36,"t":"2026-09-01T16:00:00Z","v":5139,"vw":54.317635},{"c":54.1108,"h":54.26,"l":54.09,"n":276,"o":54.2499,"t":"2026-09-01T16:15:00Z","v":14168,"vw":54.157935},{"c":54.07,"h":54.1189,"l":54.02,"n":182,"o":54.1189,"t":"2026-09-01T16:30:00Z","v":9433,"vw":54.068875},{"c":54.11,"h":54.1238,"l":54.055,"n":81,"o":54.055,"t":"2026-09-01T16:45:00Z","v":4330,"vw":54.094874},{"c":54.06,"h":54.075,"l":54.05,"n":168,"o":54.075,"t":"2026-09-01T17:00:00Z","v":9653,"vw":54.063843},{"c":53.99,"h":54.07,"l":53.955,"n":194,"o":54.07,"t":"2026-09-01T17:15:00Z","v":12007,"vw":53.983964},{"c":54.02,"h":54.07,"l":54.015,"n":119,"o":54.06,"t":"2026-09-01T17:30:00Z","v":7788,"vw":54.027897},{"c":53.96,"h":53.9698,"l":53.945,"n":62,"o":53.96,"t":"2026-09-01T17:45:00Z","v":4232,"vw":53.955802},{"c":53.88,"h":53.98,"l":53.87,"n":100,"o":53.98,"t":"2026-09-01T18:00:00Z","v":11620,"vw":53.948161},{"c":53.855,"h":53.9151,"l":53.8534,"n":115,"o":53.875,"t":"2026-09-01T18:15:00Z","v":12062,"vw":53.886927},{"c":53.7401,"h":53.85,"l":53.74,"n":156,"o":53.85,"t":"2026-09-01T18:30:00Z","v":6665,"vw":53.811525},{"c":53.84,"h":53.845,"l":53.7199,"n":155,"o":53.74,"t":"2026-09-01T18:45:00Z","v":9641,"vw":53.803075},{"c":53.93,"h":53.93,"l":53.845,"n":135,"o":53.87,"t":"2026-09-01T19:00:00Z","v":11448,"vw":53.889},{"c":53.935,"h":53.935,"l":53.9,"n":130,"o":53.935,"t":"2026-09-01T19:15:00Z","v":11356,"vw":53.918157},{"c":53.895,"h":53.94,"l":53.885,"n":98,"o":53.94,"t":"2026-09-01T19:30:00Z","v":4943,"vw":53.906423},{"c":53.9,"h":53.915,"l":53.87,"n":315,"o":53.91,"t":"2026-09-01T19:45:00Z","v":25148,"vw":53.898855},{"c":53.89,"h":53.89,"l":53.89,"n":7,"o":53.89,"t":"2026-09-01T20:00:00Z","v":632,"vw":53.89},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-09-01T21:30:00Z","v":100000,"vw":53.89},{"c":54.015,"h":54.015,"l":53.89,"n":255,"o":53.89,"t":"2026-09-02T13:30:00Z","v":12307,"vw":53.938144},{"c":54,"h":54.03,"l":53.8701,"n":569,"o":54.0201,"t":"2026-09-02T13:45:00Z","v":52328,"vw":53.923239},{"c":54.04,"h":54.08,"l":53.97,"n":376,"o":54.01,"t":"2026-09-02T14:00:00Z","v":16468,"vw":54.019496},{"c":54.073,"h":54.1001,"l":54.04,"n":379,"o":54.04,"t":"2026-09-02T14:15:00Z","v":22241,"vw":54.064598},{"c":54.12,"h":54.12,"l":54.055,"n":331,"o":54.065,"t":"2026-09-02T14:30:00Z","v":16035,"vw":54.08492},{"c":53.98,"h":54.105,"l":53.98,"n":193,"o":54.105,"t":"2026-09-02T14:45:00Z","v":7261,"vw":54.031516},{"c":54.04,"h":54.05,"l":53.99,"n":79,"o":53.99,"t":"2026-09-02T15:00:00Z","v":2717,"vw":54.035769},{"c":54.06,"h":54.07,"l":54,"n":179,"o":54.055,"t":"2026-09-02T15:15:00Z","v":19687,"vw":54.035453},{"c":54.06,"h":54.07,"l":54.05,"n":116,"o":54.07,"t":"2026-09-02T15:30:00Z","v":5687,"vw":54.060168},{"c":54.05,"h":54.06,"l":54.005,"n":158,"o":54.0596,"t":"2026-09-02T15:45:00Z","v":8228,"vw":54.036346},{"c":54.06,"h":54.08,"l":54.06,"n":100,"o":54.07,"t":"2026-09-02T16:00:00Z","v":4187,"vw":54.071621},{"c":54.0299,"h":54.09,"l":54.0299,"n":174,"o":54.08,"t":"2026-09-02T16:15:00Z","v":7568,"vw":54.067965},{"c":54.04,"h":54.065,"l":54.04,"n":170,"o":54.05,"t":"2026-09-02T16:30:00Z","v":7851,"vw":54.057718},{"c":54.045,"h":54.0551,"l":54.03,"n":82,"o":54.03,"t":"2026-09-02T16:45:00Z","v":4299,"vw":54.046264},{"c":54.025,"h":54.0992,"l":54.025,"n":126,"o":54.06,"t":"2026-09-02T17:00:00Z","v":9096,"vw":54.064355},{"c":54.05,"h":54.055,"l":54.005,"n":114,"o":54.03,"t":"2026-09-02T17:15:00Z","v":7873,"vw":54.037581},{"c":54.0442,"h":54.055,"l":54.025,"n":114,"o":54.05,"t":"2026-09-02T17:30:00Z","v":5886,"vw":54.037237},{"c":54.125,"h":54.125,"l":54.095,"n":128,"o":54.1,"t":"2026-09-02T17:45:00Z","v":8913,"vw":54.109399},{"c":54.105,"h":54.135,"l":54.09,"n":109,"o":54.12,"t":"2026-09-02T18:00:00Z","v":7292,"vw":54.125548},{"c":54.1,"h":54.185,"l":54.095,"n":220,"o":54.1199,"t":"2026-09-02T18:15:00Z","v":16839,"vw":54.150676},{"c":54.065,"h":54.11,"l":54.065,"n":63,"o":54.11,"t":"2026-09-02T18:30:00Z","v":2506,"vw":54.086652},{"c":54.09,"h":54.1,"l":54.05,"n":70,"o":54.05,"t":"2026-09-02T18:45:00Z","v":2925,"vw":54.091583},{"c":54.105,"h":54.11,"l":54.065,"n":131,"o":54.08,"t":"2026-09-02T19:00:00Z","v":7553,"vw":54.090722},{"c":54.12,"h":54.125,"l":54.1,"n":163,"o":54.1101,"t":"2026-09-02T19:15:00Z","v":8807,"vw":54.109558},{"c":54.12,"h":54.125,"l":54.11,"n":84,"o":54.12,"t":"2026-09-02T19:30:00Z","v":5231,"vw":54.115929},{"c":54.175,"h":54.185,"l":54.14,"n":432,"o":54.17,"t":"2026-09-02T19:45:00Z","v":36673,"vw":54.163538},{"c":54.17,"h":54.17,"l":54.17,"n":8,"o":54.17,"t":"2026-09-02T20:00:00Z","v":11160,"vw":54.17},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-09-03T11:45:00Z","v":2005,"vw":54},{"c":53.95,"h":54.16,"l":53.85,"n":566,"o":54.16,"t":"2026-09-03T13:30:00Z","v":23378,"vw":53.942046},{"c":54.095,"h":54.095,"l":53.99,"n":682,"o":54,"t":"2026-09-03T13:45:00Z","v":39011,"vw":54.041653},{"c":53.965,"h":54.04,"l":53.8908,"n":638,"o":54.04,"t":"2026-09-03T14:00:00Z","v":27315,"vw":53.977996},{"c":53.9877,"h":54.06,"l":53.975,"n":303,"o":53.975,"t":"2026-09-03T14:15:00Z","v":16403,"vw":54.007675},{"c":53.885,"h":53.99,"l":53.86,"n":242,"o":53.985,"t":"2026-09-03T14:30:00Z","v":15319,"vw":53.900304},{"c":54.08,"h":54.08,"l":53.875,"n":621,"o":53.88,"t":"2026-09-03T14:45:00Z","v":38287,"vw":53.947644},{"c":54.15,"h":54.225,"l":54.11,"n":492,"o":54.11,"t":"2026-09-03T15:00:00Z","v":31507,"vw":54.194677},{"c":54.27,"h":54.27,"l":54.155,"n":240,"o":54.155,"t":"2026-09-03T15:15:00Z","v":21013,"vw":54.187903},{"c":54.28,"h":54.315,"l":54.255,"n":188,"o":54.2992,"t":"2026-09-03T15:30:00Z","v":8677,"vw":54.287957},{"c":54.33,"h":54.33,"l":54.25,"n":180,"o":54.255,"t":"2026-09-03T15:45:00Z","v":881926,"vw":54.319687},{"c":54.335,"h":54.34,"l":54.29,"n":150,"o":54.33,"t":"2026-09-03T16:00:00Z","v":22063,"vw":54.31648},{"c":54.335,"h":54.35,"l":54.325,"n":118,"o":54.34,"t":"2026-09-03T16:15:00Z","v":8592,"vw":54.335065},{"c":54.375,"h":54.38,"l":54.325,"n":73,"o":54.35,"t":"2026-09-03T16:30:00Z","v":7851,"vw":54.350467},{"c":54.43,"h":54.43,"l":54.3799,"n":108,"o":54.38,"t":"2026-09-03T16:45:00Z","v":10841,"vw":54.400368},{"c":54.365,"h":54.41,"l":54.3599,"n":38,"o":54.405,"t":"2026-09-03T17:00:00Z","v":2688,"vw":54.384081},{"c":54.4,"h":54.4,"l":54.36,"n":37,"o":54.37,"t":"2026-09-03T17:15:00Z","v":2206,"vw":54.372627},{"c":54.455,"h":54.455,"l":54.415,"n":52,"o":54.415,"t":"2026-09-03T17:30:00Z","v":4103,"vw":54.440322},{"c":54.4701,"h":54.49,"l":54.455,"n":75,"o":54.455,"t":"2026-09-03T17:45:00Z","v":6559,"vw":54.466786},{"c":54.495,"h":54.52,"l":54.485,"n":124,"o":54.49,"t":"2026-09-03T18:00:00Z","v":7717,"vw":54.50226},{"c":54.505,"h":54.515,"l":54.49,"n":445,"o":54.5,"t":"2026-09-03T18:15:00Z","v":46417,"vw":54.50252},{"c":54.49,"h":54.505,"l":54.475,"n":239,"o":54.5,"t":"2026-09-03T18:30:00Z","v":21104,"vw":54.495445},{"c":54.515,"h":54.5399,"l":54.495,"n":222,"o":54.495,"t":"2026-09-03T18:45:00Z","v":38164,"vw":54.518998},{"c":54.445,"h":54.515,"l":54.445,"n":423,"o":54.515,"t":"2026-09-03T19:00:00Z","v":49422,"vw":54.488983},{"c":54.455,"h":54.4699,"l":54.435,"n":401,"o":54.45,"t":"2026-09-03T19:15:00Z","v":42184,"vw":54.450712},{"c":54.52,"h":54.525,"l":54.455,"n":392,"o":54.455,"t":"2026-09-03T19:30:00Z","v":50533,"vw":54.487167},{"c":54.495,"h":54.535,"l":54.48,"n":1044,"o":54.52,"t":"2026-09-03T19:45:00Z","v":131168,"vw":54.50293},{"c":54.49,"h":54.49,"l":54.49,"n":7,"o":54.49,"t":"2026-09-03T20:00:00Z","v":244,"vw":54.49},{"c":54.5,"h":54.5,"l":54.5,"n":15,"o":54.5,"t":"2026-09-03T23:00:00Z","v":1013,"vw":54.5},{"c":54.65,"h":54.65,"l":54.65,"n":13,"o":54.65,"t":"2026-09-04T08:45:00Z","v":2018,"vw":54.65},{"c":55.06,"h":55.13,"l":54.68,"n":807,"o":54.77,"t":"2026-09-04T13:30:00Z","v":44320,"vw":54.954004},{"c":55.13,"h":55.17,"l":55.02,"n":719,"o":55.08,"t":"2026-09-04T13:45:00Z","v":72389,"vw":55.116234},{"c":55.175,"h":55.175,"l":55.0309,"n":832,"o":55.14,"t":"2026-09-04T14:00:00Z","v":55661,"vw":55.108442},{"c":55.16,"h":55.1886,"l":55.1001,"n":419,"o":55.18,"t":"2026-09-04T14:15:00Z","v":17649,"vw":55.154051},{"c":55.145,"h":55.19,"l":55.13,"n":333,"o":55.155,"t":"2026-09-04T14:30:00Z","v":17580,"vw":55.147789},{"c":55.105,"h":55.145,"l":55.065,"n":277,"o":55.135,"t":"2026-09-04T14:45:00Z","v":17596,"vw":55.098849},{"c":55.275,"h":55.28,"l":55.12,"n":213,"o":55.13,"t":"2026-09-04T15:00:00Z","v":9031,"vw":55.206066},{"c":55.26,"h":55.3,"l":55.23,"n":268,"o":55.28,"t":"2026-09-04T15:15:00Z","v":11755,"vw":55.260025},{"c":55.3,"h":55.3,"l":55.2,"n":263,"o":55.27,"t":"2026-09-04T15:30:00Z","v":18731,"vw":55.2337},{"c":55.315,"h":55.3392,"l":55.285,"n":169,"o":55.31,"t":"2026-09-04T15:45:00Z","v":12180,"vw":55.308617},{"c":55.38,"h":55.38,"l":55.31,"n":253,"o":55.315,"t":"2026-09-04T16:00:00Z","v":16738,"vw":55.339924},{"c":55.4,"h":55.44,"l":55.38,"n":264,"o":55.385,"t":"2026-09-04T16:15:00Z","v":26653,"vw":55.402343},{"c":55.3901,"h":55.415,"l":55.365,"n":186,"o":55.4,"t":"2026-09-04T16:30:00Z","v":13512,"vw":55.389403},{"c":55.41,"h":55.425,"l":55.38,"n":98,"o":55.385,"t":"2026-09-04T16:45:00Z","v":7502,"vw":55.406494},{"c":55.325,"h":55.3803,"l":55.325,"n":136,"o":55.3803,"t":"2026-09-04T17:00:00Z","v":13863,"vw":55.345467},{"c":55.33,"h":55.36,"l":55.315,"n":124,"o":55.315,"t":"2026-09-04T17:15:00Z","v":7623,"vw":55.338361},{"c":55.2301,"h":55.295,"l":55.2301,"n":93,"o":55.28,"t":"2026-09-04T17:30:00Z","v":4939,"vw":55.269652},{"c":55.2208,"h":55.23,"l":55.21,"n":106,"o":55.22,"t":"2026-09-04T17:45:00Z","v":5530,"vw":55.219311},{"c":55.25,"h":55.26,"l":55.205,"n":102,"o":55.225,"t":"2026-09-04T18:00:00Z","v":7441,"vw":55.232237},{"c":55.265,"h":55.28,"l":55.245,"n":154,"o":55.245,"t":"2026-09-04T18:15:00Z","v":22855,"vw":55.271709},{"c":55.2999,"h":55.3,"l":55.25,"n":182,"o":55.265,"t":"2026-09-04T18:30:00Z","v":24774,"vw":55.275058},{"c":55.335,"h":55.34,"l":55.31,"n":95,"o":55.315,"t":"2026-09-04T18:45:00Z","v":9623,"vw":55.317036},{"c":55.305,"h":55.36,"l":55.3,"n":173,"o":55.34,"t":"2026-09-04T19:00:00Z","v":18941,"vw":55.326718},{"c":55.355,"h":55.355,"l":55.3001,"n":139,"o":55.3001,"t":"2026-09-04T19:15:00Z","v":23480,"vw":55.329809},{"c":55.41,"h":55.41,"l":55.35,"n":211,"o":55.35,"t":"2026-09-04T19:30:00Z","v":22384,"vw":55.376225},{"c":55.53,"h":55.54,"l":55.42,"n":565,"o":55.42,"t":"2026-09-04T19:45:00Z","v":293634,"vw":55.466899},{"c":55.54,"h":55.54,"l":55.54,"n":7,"o":55.54,"t":"2026-09-04T20:00:00Z","v":1305,"vw":55.54},{"c":55.58,"h":55.8,"l":55.58,"n":468,"o":55.76,"t":"2026-09-08T13:30:00Z","v":31786,"vw":55.676074},{"c":55.695,"h":55.73,"l":55.595,"n":271,"o":55.595,"t":"2026-09-08T13:45:00Z","v":24688,"vw":55.659192},{"c":55.63,"h":55.69,"l":55.61,"n":377,"o":55.675,"t":"2026-09-08T14:00:00Z","v":23033,"vw":55.64274},{"c":55.695,"h":55.7,"l":55.605,"n":347,"o":55.64,"t":"2026-09-08T14:15:00Z","v":22412,"vw":55.657708},{"c":55.745,"h":55.745,"l":55.635,"n":352,"o":55.695,"t":"2026-09-08T14:30:00Z","v":25364,"vw":55.684107},{"c":55.75,"h":55.795,"l":55.72,"n":174,"o":55.74,"t":"2026-09-08T14:45:00Z","v":14846,"vw":55.763207},{"c":55.835,"h":55.835,"l":55.76,"n":163,"o":55.795,"t":"2026-09-08T15:00:00Z","v":12325,"vw":55.783953},{"c":55.78,"h":55.885,"l":55.775,"n":409,"o":55.85,"t":"2026-09-08T15:15:00Z","v":41575,"vw":55.82819},{"c":55.825,"h":55.825,"l":55.755,"n":179,"o":55.785,"t":"2026-09-08T15:30:00Z","v":35964,"vw":55.788703},{"c":55.78,"h":55.83,"l":55.765,"n":210,"o":55.83,"t":"2026-09-08T15:45:00Z","v":21045,"vw":55.799062},{"c":55.7,"h":55.7792,"l":55.68,"n":164,"o":55.745,"t":"2026-09-08T16:00:00Z","v":13194,"vw":55.746497},{"c":55.635,"h":55.695,"l":55.635,"n":131,"o":55.685,"t":"2026-09-08T16:15:00Z","v":11555,"vw":55.676019},{"c":55.645,"h":55.655,"l":55.63,"n":87,"o":55.6499,"t":"2026-09-08T16:30:00Z","v":6828,"vw":55.642755},{"c":55.61,"h":55.69,"l":55.605,"n":847,"o":55.65,"t":"2026-09-08T16:45:00Z","v":614730,"vw":55.647425},{"c":55.785,"h":55.79,"l":55.65,"n":126,"o":55.65,"t":"2026-09-08T17:00:00Z","v":14436,"vw":55.766641},{"c":55.755,"h":55.8,"l":55.75,"n":207,"o":55.785,"t":"2026-09-08T17:15:00Z","v":31115,"vw":55.779897},{"c":55.765,"h":55.785,"l":55.74,"n":42,"o":55.77,"t":"2026-09-08T17:30:00Z","v":6489,"vw":55.765762},{"c":55.775,"h":55.805,"l":55.765,"n":95,"o":55.765,"t":"2026-09-08T17:45:00Z","v":5401,"vw":55.781222},{"c":55.879,"h":55.88,"l":55.795,"n":231,"o":55.8,"t":"2026-09-08T18:00:00Z","v":17278,"vw":55.840087},{"c":55.875,"h":55.885,"l":55.865,"n":131,"o":55.865,"t":"2026-09-08T18:15:00Z","v":13170,"vw":55.872893},{"c":55.895,"h":55.915,"l":55.865,"n":177,"o":55.865,"t":"2026-09-08T18:30:00Z","v":14840,"vw":55.889096},{"c":55.785,"h":55.91,"l":55.71,"n":285,"o":55.9,"t":"2026-09-08T18:45:00Z","v":18387,"vw":55.798014},{"c":55.765,"h":55.815,"l":55.725,"n":182,"o":55.785,"t":"2026-09-08T19:00:00Z","v":16347,"vw":55.769856},{"c":55.73,"h":55.775,"l":55.69,"n":113,"o":55.775,"t":"2026-09-08T19:15:00Z","v":43847,"vw":55.729416},{"c":55.705,"h":55.735,"l":55.695,"n":115,"o":55.715,"t":"2026-09-08T19:30:00Z","v":12506,"vw":55.710311},{"c":55.65,"h":55.705,"l":55.595,"n":536,"o":55.705,"t":"2026-09-08T19:45:00Z","v":41310,"vw":55.640884},{"c":55.66,"h":55.66,"l":55.66,"n":10,"o":55.66,"t":"2026-09-08T20:00:00Z","v":221519,"vw":55.66},{"c":55.7,"h":57,"l":55.65,"n":61,"o":55.7,"t":"2026-09-08T20:30:00Z","v":11029,"vw":56.003136},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-09-08T20:45:00Z","v":1004,"vw":55.6},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-09-08T21:30:00Z","v":1002,"vw":55.6},{"c":55.56,"h":55.56,"l":55.56,"n":5,"o":55.56,"t":"2026-09-08T22:45:00Z","v":521,"vw":55.56},{"c":55.6,"h":55.6,"l":55.54,"n":53,"o":55.54,"t":"2026-09-08T23:30:00Z","v":2171,"vw":55.57},{"c":55.02,"h":55.02,"l":55.02,"n":10,"o":55.02,"t":"2026-09-09T10:00:00Z","v":257,"vw":55.02},{"c":55.45,"h":55.68,"l":55.41,"n":509,"o":55.42,"t":"2026-09-09T13:30:00Z","v":28844,"vw":55.486201},{"c":55.6,"h":55.605,"l":55.44,"n":394,"o":55.475,"t":"2026-09-09T13:45:00Z","v":34274,"vw":55.513931},{"c":55.7,"h":55.705,"l":55.6,"n":458,"o":55.6,"t":"2026-09-09T14:00:00Z","v":43517,"vw":55.66542},{"c":55.5999,"h":55.695,"l":55.48,"n":340,"o":55.695,"t":"2026-09-09T14:15:00Z","v":23301,"vw":55.540818},{"c":55.55,"h":55.61,"l":55.55,"n":215,"o":55.61,"t":"2026-09-09T14:30:00Z","v":18749,"vw":55.570154},{"c":55.555,"h":55.565,"l":55.53,"n":56,"o":55.565,"t":"2026-09-09T14:45:00Z","v":4310,"vw":55.546686},{"c":55.23,"h":55.605,"l":55.21,"n":292,"o":55.54,"t":"2026-09-09T15:00:00Z","v":15937,"vw":55.490622},{"c":55.235,"h":55.32,"l":55.17,"n":180,"o":55.22,"t":"2026-09-09T15:15:00Z","v":17086,"vw":55.27368},{"c":55.37,"h":55.41,"l":55.27,"n":318,"o":55.27,"t":"2026-09-09T15:30:00Z","v":43375,"vw":55.348436},{"c":55.325,"h":55.39,"l":55.315,"n":136,"o":55.37,"t":"2026-09-09T15:45:00Z","v":11841,"vw":55.355384},{"c":55.28,"h":55.41,"l":55.28,"n":127,"o":55.33,"t":"2026-09-09T16:00:00Z","v":8379,"vw":55.358451},{"c":55.245,"h":55.275,"l":55.2201,"n":110,"o":55.24,"t":"2026-09-09T16:15:00Z","v":13252,"vw":55.239583},{"c":55.38,"h":55.38,"l":55.2499,"n":108,"o":55.2501,"t":"2026-09-09T16:30:00Z","v":10858,"vw":55.318854},{"c":55.385,"h":55.415,"l":55.38,"n":69,"o":55.4,"t":"2026-09-09T16:45:00Z","v":7459,"vw":55.391269},{"c":55.445,"h":55.445,"l":55.38,"n":120,"o":55.38,"t":"2026-09-09T17:00:00Z","v":6712,"vw":55.427245},{"c":55.44,"h":55.475,"l":55.435,"n":116,"o":55.45,"t":"2026-09-09T17:15:00Z","v":14125,"vw":55.448644},{"c":55.4124,"h":55.43,"l":55.3736,"n":130,"o":55.425,"t":"2026-09-09T17:30:00Z","v":20389,"vw":55.412763},{"c":55.425,"h":55.44,"l":55.4101,"n":76,"o":55.43,"t":"2026-09-09T17:45:00Z","v":5552,"vw":55.423163},{"c":55.43,"h":55.44,"l":55.405,"n":101,"o":55.42,"t":"2026-09-09T18:00:00Z","v":12292,"vw":55.420342},{"c":55.435,"h":55.455,"l":55.42,"n":72,"o":55.43,"t":"2026-09-09T18:15:00Z","v":4604,"vw":55.437867},{"c":55.43,"h":55.44,"l":55.4,"n":64,"o":55.44,"t":"2026-09-09T18:30:00Z","v":6373,"vw":55.426566},{"c":55.41,"h":55.435,"l":55.4,"n":107,"o":55.425,"t":"2026-09-09T18:45:00Z","v":14242,"vw":55.413506},{"c":55.46,"h":55.46,"l":55.37,"n":86,"o":55.415,"t":"2026-09-09T19:00:00Z","v":5730,"vw":55.398937},{"c":55.485,"h":55.5,"l":55.455,"n":114,"o":55.46,"t":"2026-09-09T19:15:00Z","v":9958,"vw":55.477885},{"c":55.445,"h":55.475,"l":55.425,"n":86,"o":55.475,"t":"2026-09-09T19:30:00Z","v":10014,"vw":55.450346},{"c":55.33,"h":55.46,"l":55.315,"n":602,"o":55.455,"t":"2026-09-09T19:45:00Z","v":51350,"vw":55.365347},{"c":55.33,"h":55.33,"l":55.33,"n":10,"o":55.33,"t":"2026-09-09T20:00:00Z","v":101021,"vw":55.33},{"c":55.5,"h":55.5,"l":55.3,"n":68,"o":55.3,"t":"2026-09-09T20:45:00Z","v":2148,"vw":55.381446},{"c":55.4,"h":55.4,"l":55.3,"n":10,"o":55.3,"t":"2026-09-09T21:00:00Z","v":1459,"vw":55.331082},{"c":55.5,"h":55.5,"l":55.5,"n":16,"o":55.5,"t":"2026-09-09T21:45:00Z","v":684,"vw":55.5},{"c":54.395,"h":54.54,"l":54.36,"n":448,"o":54.44,"t":"2026-09-10T13:30:00Z","v":18002,"vw":54.43867},{"c":54.25,"h":54.485,"l":54.245,"n":495,"o":54.385,"t":"2026-09-10T13:45:00Z","v":30883,"vw":54.407344},{"c":54.225,"h":54.36,"l":54.22,"n":1007,"o":54.24,"t":"2026-09-10T14:00:00Z","v":52648,"vw":54.259821},{"c":54.4,"h":54.53,"l":54.19,"n":1009,"o":54.23,"t":"2026-09-10T14:15:00Z","v":51953,"vw":54.3841},{"c":54.44,"h":54.53,"l":54.38,"n":373,"o":54.405,"t":"2026-09-10T14:30:00Z","v":18359,"vw":54.41987},{"c":54.52,"h":54.52,"l":54.44,"n":153,"o":54.455,"t":"2026-09-10T14:45:00Z","v":6136,"vw":54.464205},{"c":54.51,"h":54.52,"l":54.45,"n":367,"o":54.51,"t":"2026-09-10T15:00:00Z","v":167997,"vw":54.488864},{"c":54.48,"h":54.505,"l":54.46,"n":76,"o":54.46,"t":"2026-09-10T15:15:00Z","v":3475,"vw":54.483326},{"c":54.4891,"h":54.495,"l":54.41,"n":103,"o":54.43,"t":"2026-09-10T15:30:00Z","v":6938,"vw":54.45315},{"c":54.385,"h":54.46,"l":54.35,"n":122,"o":54.46,"t":"2026-09-10T15:45:00Z","v":6548,"vw":54.399511},{"c":54.285,"h":54.4,"l":54.26,"n":184,"o":54.385,"t":"2026-09-10T16:00:00Z","v":8880,"vw":54.333895},{"c":54.275,"h":54.305,"l":54.255,"n":167,"o":54.285,"t":"2026-09-10T16:15:00Z","v":11985,"vw":54.27916},{"c":54.2886,"h":54.3159,"l":54.2001,"n":292,"o":54.29,"t":"2026-09-10T16:30:00Z","v":15881,"vw":54.254773},{"c":54.335,"h":54.34,"l":54.2901,"n":74,"o":54.33,"t":"2026-09-10T16:45:00Z","v":3838,"vw":54.320102},{"c":54.34,"h":54.365,"l":54.305,"n":184,"o":54.34,"t":"2026-09-10T17:00:00Z","v":11921,"vw":54.326062},{"c":54.27,"h":54.31,"l":54.265,"n":81,"o":54.3,"t":"2026-09-10T17:15:00Z","v":3491,"vw":54.293119},{"c":54.23,"h":54.305,"l":54.215,"n":85,"o":54.2892,"t":"2026-09-10T17:30:00Z","v":4760,"vw":54.261574},{"c":54.2269,"h":54.255,"l":54.2194,"n":140,"o":54.24,"t":"2026-09-10T17:45:00Z","v":9322,"vw":54.244383},{"c":54.185,"h":54.27,"l":54.17,"n":96,"o":54.245,"t":"2026-09-10T18:00:00Z","v":12600,"vw":54.205943},{"c":54.175,"h":54.22,"l":54.155,"n":298,"o":54.17,"t":"2026-09-10T18:15:00Z","v":19402,"vw":54.18881},{"c":54.205,"h":54.205,"l":54.165,"n":103,"o":54.17,"t":"2026-09-10T18:30:00Z","v":6507,"vw":54.176119},{"c":54.24,"h":54.29,"l":54.19,"n":234,"o":54.19,"t":"2026-09-10T18:45:00Z","v":11685,"vw":54.25386},{"c":54.15,"h":54.2201,"l":54.145,"n":412,"o":54.22,"t":"2026-09-10T19:00:00Z","v":26425,"vw":54.193463},{"c":54.22,"h":54.22,"l":54.15,"n":107,"o":54.1899,"t":"2026-09-10T19:15:00Z","v":10959,"vw":54.172363},{"c":54.24,"h":54.255,"l":54.2,"n":174,"o":54.245,"t":"2026-09-10T19:30:00Z","v":9774,"vw":54.23108},{"c":54.18,"h":54.2555,"l":54.16,"n":311,"o":54.2555,"t":"2026-09-10T19:45:00Z","v":19824,"vw":54.185475},{"c":54.21,"h":54.21,"l":54.21,"n":6,"o":54.21,"t":"2026-09-10T20:00:00Z","v":3399,"vw":54.21},{"c":54.86,"h":54.99,"l":54.81,"n":569,"o":54.98,"t":"2026-09-11T13:30:00Z","v":23721,"vw":54.927912},{"c":55.02,"h":55.02,"l":54.85,"n":558,"o":54.895,"t":"2026-09-11T13:45:00Z","v":40591,"vw":54.947217},{"c":54.89,"h":55,"l":54.8017,"n":519,"o":55,"t":"2026-09-11T14:00:00Z","v":29905,"vw":54.866444},{"c":54.93,"h":54.9661,"l":54.875,"n":84,"o":54.8802,"t":"2026-09-11T14:15:00Z","v":4748,"vw":54.925172},{"c":54.8,"h":54.91,"l":54.8,"n":63,"o":54.91,"t":"2026-09-11T14:30:00Z","v":3725,"vw":54.813118},{"c":54.86,"h":54.91,"l":54.785,"n":314,"o":54.785,"t":"2026-09-11T14:45:00Z","v":21438,"vw":54.859871},{"c":54.91,"h":54.95,"l":54.87,"n":100,"o":54.87,"t":"2026-09-11T15:00:00Z","v":3000,"vw":54.913675},{"c":55.02,"h":55.03,"l":54.89,"n":138,"o":54.89,"t":"2026-09-11T15:15:00Z","v":8750,"vw":54.969936},{"c":55.026,"h":55.04,"l":54.99,"n":92,"o":55.005,"t":"2026-09-11T15:30:00Z","v":4679,"vw":55.021981},{"c":54.955,"h":55.015,"l":54.955,"n":56,"o":55.015,"t":"2026-09-11T15:45:00Z","v":3237,"vw":55.002802},{"c":54.995,"h":55.005,"l":54.975,"n":56,"o":54.975,"t":"2026-09-11T16:00:00Z","v":5241,"vw":54.988215},{"c":54.89,"h":54.945,"l":54.88,"n":274,"o":54.945,"t":"2026-09-11T16:15:00Z","v":18272,"vw":54.926724},{"c":54.92,"h":54.9501,"l":54.87,"n":107,"o":54.87,"t":"2026-09-11T16:30:00Z","v":8817,"vw":54.915258},{"c":54.93,"h":54.93,"l":54.9201,"n":14,"o":54.9201,"t":"2026-09-11T16:45:00Z","v":619,"vw":54.923526},{"c":54.925,"h":54.98,"l":54.925,"n":140,"o":54.945,"t":"2026-09-11T17:00:00Z","v":12656,"vw":54.953512},{"c":55.01,"h":55.035,"l":54.93,"n":87,"o":54.93,"t":"2026-09-11T17:15:00Z","v":10676,"vw":54.969089},{"c":54.96,"h":55.02,"l":54.95,"n":431,"o":55,"t":"2026-09-11T17:30:00Z","v":54478,"vw":55.001694},{"c":54.95,"h":54.965,"l":54.935,"n":66,"o":54.96,"t":"2026-09-11T17:45:00Z","v":4435,"vw":54.951073},{"c":54.94,"h":54.97,"l":54.935,"n":107,"o":54.95,"t":"2026-09-11T18:00:00Z","v":11265,"vw":54.957345},{"c":54.89,"h":54.945,"l":54.88,"n":137,"o":54.935,"t":"2026-09-11T18:15:00Z","v":10232,"vw":54.907501},{"c":54.84,"h":54.91,"l":54.84,"n":70,"o":54.9,"t":"2026-09-11T18:30:00Z","v":5020,"vw":54.87579},{"c":54.795,"h":54.83,"l":54.79,"n":71,"o":54.825,"t":"2026-09-11T18:45:00Z","v":5270,"vw":54.808305},{"c":54.785,"h":54.805,"l":54.77,"n":115,"o":54.79,"t":"2026-09-11T19:00:00Z","v":8218,"vw":54.784813},{"c":54.815,"h":54.835,"l":54.8,"n":85,"o":54.8,"t":"2026-09-11T19:15:00Z","v":4569,"vw":54.81556},{"c":54.855,"h":54.87,"l":54.82,"n":107,"o":54.82,"t":"2026-09-11T19:30:00Z","v":8510,"vw":54.850895},{"c":54.79,"h":54.895,"l":54.79,"n":337,"o":54.86,"t":"2026-09-11T19:45:00Z","v":29671,"vw":54.863539},{"c":54.86,"h":54.86,"l":54.86,"n":9,"o":54.86,"t":"2026-09-11T20:00:00Z","v":2750,"vw":54.86},{"c":54.9,"h":54.9,"l":54.9,"n":29,"o":54.9,"t":"2026-09-11T21:15:00Z","v":1956,"vw":54.9},{"c":54.3,"h":54.3,"l":54.3,"n":7,"o":54.3,"t":"2026-09-14T09:00:00Z","v":665,"vw":54.3},{"c":53.8,"h":53.8,"l":53.8,"n":7,"o":53.8,"t":"2026-09-14T09:15:00Z","v":669,"vw":53.8},{"c":53.37,"h":53.54,"l":53.34,"n":495,"o":53.46,"t":"2026-09-14T13:30:00Z","v":24911,"vw":53.416329},{"c":53.375,"h":53.57,"l":53.34,"n":396,"o":53.41,"t":"2026-09-14T13:45:00Z","v":34687,"vw":53.473171},{"c":53.56,"h":53.56,"l":53.385,"n":221,"o":53.385,"t":"2026-09-14T14:00:00Z","v":21396,"vw":53.469294},{"c":53.35,"h":53.57,"l":53.35,"n":114,"o":53.57,"t":"2026-09-14T14:15:00Z","v":5694,"vw":53.443824},{"c":53.3,"h":53.395,"l":53.2862,"n":115,"o":53.39,"t":"2026-09-14T14:30:00Z","v":5691,"vw":53.329984},{"c":53.24,"h":53.39,"l":53.24,"n":114,"o":53.35,"t":"2026-09-14T14:45:00Z","v":9687,"vw":53.321197},{"c":53.37,"h":53.52,"l":53.2657,"n":925,"o":53.275,"t":"2026-09-14T15:00:00Z","v":57199,"vw":53.378186},{"c":53.465,"h":53.465,"l":53.355,"n":76,"o":53.355,"t":"2026-09-14T15:15:00Z","v":3043,"vw":53.42215},{"c":53.68,"h":53.68,"l":53.445,"n":550,"o":53.48,"t":"2026-09-14T15:30:00Z","v":35357,"vw":53.531966},{"c":53.61,"h":53.63,"l":53.5499,"n":220,"o":53.63,"t":"2026-09-14T15:45:00Z","v":12417,"vw":53.592126},{"c":53.595,"h":53.605,"l":53.565,"n":79,"o":53.605,"t":"2026-09-14T16:00:00Z","v":5069,"vw":53.582182},{"c":53.66,"h":53.7,"l":53.61,"n":109,"o":53.61,"t":"2026-09-14T16:15:00Z","v":8615,"vw":53.650393},{"c":53.68,"h":53.68,"l":53.6326,"n":119,"o":53.65,"t":"2026-09-14T16:30:00Z","v":7209,"vw":53.669716},{"c":53.76,"h":53.845,"l":53.72,"n":236,"o":53.73,"t":"2026-09-14T16:45:00Z","v":20436,"vw":53.762485},{"c":53.745,"h":53.78,"l":53.73,"n":35,"o":53.745,"t":"2026-09-14T17:00:00Z","v":3146,"vw":53.748048},{"c":53.73,"h":53.735,"l":53.72,"n":83,"o":53.7308,"t":"2026-09-14T17:15:00Z","v":6874,"vw":53.73051},{"c":53.75,"h":53.76,"l":53.745,"n":61,"o":53.745,"t":"2026-09-14T17:30:00Z","v":2992,"vw":53.754388},{"c":53.78,"h":53.79,"l":53.755,"n":77,"o":53.755,"t":"2026-09-14T17:45:00Z","v":6848,"vw":53.774678},{"c":53.805,"h":53.81,"l":53.765,"n":105,"o":53.775,"t":"2026-09-14T18:00:00Z","v":9794,"vw":53.791295},{"c":53.765,"h":53.81,"l":53.76,"n":31,"o":53.805,"t":"2026-09-14T18:15:00Z","v":2176,"vw":53.793133},{"c":53.7925,"h":53.815,"l":53.77,"n":71,"o":53.775,"t":"2026-09-14T18:30:00Z","v":5182,"vw":53.792517},{"c":53.78,"h":53.795,"l":53.745,"n":141,"o":53.77,"t":"2026-09-14T18:45:00Z","v":11535,"vw":53.773996},{"c":53.7,"h":53.765,"l":53.69,"n":78,"o":53.765,"t":"2026-09-14T19:00:00Z","v":4623,"vw":53.719251},{"c":53.6501,"h":53.679,"l":53.645,"n":80,"o":53.6715,"t":"2026-09-14T19:15:00Z","v":6458,"vw":53.658104},{"c":53.59,"h":53.66,"l":53.58,"n":122,"o":53.6439,"t":"2026-09-14T19:30:00Z","v":13847,"vw":53.637002},{"c":53.42,"h":53.58,"l":53.42,"n":429,"o":53.58,"t":"2026-09-14T19:45:00Z","v":28382,"vw":53.486967},{"c":53.43,"h":53.43,"l":53.43,"n":9,"o":53.43,"t":"2026-09-14T20:00:00Z","v":2275,"vw":53.43},{"c":53.44,"h":53.57,"l":53.38,"n":620,"o":53.57,"t":"2026-09-15T13:30:00Z","v":22767,"vw":53.490975},{"c":53.49,"h":53.515,"l":53.41,"n":197,"o":53.46,"t":"2026-09-15T13:45:00Z","v":14117,"vw":53.455075},{"c":53.365,"h":53.52,"l":53.365,"n":176,"o":53.49,"t":"2026-09-15T14:00:00Z","v":16302,"vw":53.441829},{"c":53.335,"h":53.395,"l":53.315,"n":152,"o":53.37,"t":"2026-09-15T14:15:00Z","v":10225,"vw":53.361955},{"c":53.25,"h":53.38,"l":53.25,"n":162,"o":53.34,"t":"2026-09-15T14:30:00Z","v":8565,"vw":53.328597},{"c":53.17,"h":53.275,"l":53.16,"n":295,"o":53.255,"t":"2026-09-15T14:45:00Z","v":17737,"vw":53.189907},{"c":53.15,"h":53.21,"l":53.14,"n":147,"o":53.17,"t":"2026-09-15T15:00:00Z","v":7562,"vw":53.163483},{"c":53.275,"h":53.28,"l":53.19,"n":188,"o":53.19,"t":"2026-09-15T15:15:00Z","v":32690,"vw":53.212838},{"c":53.33,"h":53.33,"l":53.255,"n":171,"o":53.2879,"t":"2026-09-15T15:30:00Z","v":14219,"vw":53.277904},{"c":53.23,"h":53.32,"l":53.23,"n":345,"o":53.32,"t":"2026-09-15T15:45:00Z","v":15828,"vw":53.282586},{"c":53.175,"h":53.22,"l":53.155,"n":104,"o":53.22,"t":"2026-09-15T16:00:00Z","v":6178,"vw":53.192751},{"c":53.29,"h":53.29,"l":53.185,"n":121,"o":53.185,"t":"2026-09-15T16:15:00Z","v":8086,"vw":53.2198},{"c":53.3,"h":53.3,"l":53.25,"n":91,"o":53.25,"t":"2026-09-15T16:30:00Z","v":9878,"vw":53.275255},{"c":53.3346,"h":53.34,"l":53.295,"n":93,"o":53.295,"t":"2026-09-15T16:45:00Z","v":4668,"vw":53.308337},{"c":53.32,"h":53.359,"l":53.275,"n":133,"o":53.33,"t":"2026-09-15T17:00:00Z","v":18262,"vw":53.30895},{"c":53.2598,"h":53.305,"l":53.255,"n":94,"o":53.305,"t":"2026-09-15T17:15:00Z","v":10004,"vw":53.277741},{"c":53.285,"h":53.3097,"l":53.28,"n":49,"o":53.28,"t":"2026-09-15T17:30:00Z","v":2005,"vw":53.299404},{"c":53.295,"h":53.295,"l":53.263536,"n":105,"o":53.28,"t":"2026-09-15T17:45:00Z","v":7066,"vw":53.270153},{"c":53.3299,"h":53.34,"l":53.2947,"n":60,"o":53.3199,"t":"2026-09-15T18:00:00Z","v":4455,"vw":53.323414},{"c":53.34,"h":53.35,"l":53.3343,"n":26,"o":53.3343,"t":"2026-09-15T18:15:00Z","v":5425,"vw":53.341593},{"c":53.28,"h":53.345,"l":53.28,"n":145,"o":53.345,"t":"2026-09-15T18:30:00Z","v":33710,"vw":53.306239},{"c":53.315,"h":53.315,"l":53.26,"n":91,"o":53.27,"t":"2026-09-15T18:45:00Z","v":5325,"vw":53.28263},{"c":53.3157,"h":53.33,"l":53.3157,"n":72,"o":53.33,"t":"2026-09-15T19:00:00Z","v":5729,"vw":53.324628},{"c":53.325,"h":53.345,"l":53.32,"n":130,"o":53.325,"t":"2026-09-15T19:15:00Z","v":12560,"vw":53.33114},{"c":53.325,"h":53.345,"l":53.315,"n":243,"o":53.325,"t":"2026-09-15T19:30:00Z","v":20913,"vw":53.330799},{"c":53.28,"h":53.335,"l":53.28,"n":384,"o":53.325,"t":"2026-09-15T19:45:00Z","v":26396,"vw":53.310862},{"c":53.33,"h":53.33,"l":53.33,"n":7,"o":53.33,"t":"2026-09-15T20:00:00Z","v":309,"vw":53.33},{"c":53.4,"h":53.6,"l":53.3,"n":67,"o":53.4,"t":"2026-09-15T22:45:00Z","v":11174,"vw":53.412999},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-09-16T11:45:00Z","v":1006,"vw":53.75},{"c":53.7599,"h":53.87,"l":53.735,"n":241,"o":53.86,"t":"2026-09-16T13:30:00Z","v":13587,"vw":53.799165},{"c":53.76,"h":53.78,"l":53.74,"n":264,"o":53.74,"t":"2026-09-16T13:45:00Z","v":17345,"vw":53.766186},{"c":53.785,"h":53.785,"l":53.6883,"n":370,"o":53.765,"t":"2026-09-16T14:00:00Z","v":30091,"vw":53.720715},{"c":53.7706,"h":53.7706,"l":53.7427,"n":132,"o":53.77,"t":"2026-09-16T14:15:00Z","v":5897,"vw":53.763458},{"c":53.8,"h":53.8,"l":53.735,"n":53,"o":53.755,"t":"2026-09-16T14:30:00Z","v":5110,"vw":53.772317},{"c":53.8,"h":53.83,"l":53.7925,"n":44,"o":53.8199,"t":"2026-09-16T14:45:00Z","v":4525,"vw":53.815892},{"c":53.99,"h":53.99,"l":53.87,"n":190,"o":53.875,"t":"2026-09-16T15:00:00Z","v":16097,"vw":53.952454},{"c":53.88,"h":53.965,"l":53.88,"n":53,"o":53.965,"t":"2026-09-16T15:15:00Z","v":6466,"vw":53.941641},{"c":53.855,"h":53.88,"l":53.8404,"n":38,"o":53.88,"t":"2026-09-16T15:30:00Z","v":2374,"vw":53.864055},{"c":53.855,"h":53.97,"l":53.845,"n":221,"o":53.845,"t":"2026-09-16T15:45:00Z","v":14934,"vw":53.901021},{"c":53.83,"h":53.84,"l":53.82,"n":88,"o":53.84,"t":"2026-09-16T16:00:00Z","v":7038,"vw":53.828779},{"c":53.84,"h":53.85,"l":53.835,"n":27,"o":53.844,"t":"2026-09-16T16:15:00Z","v":3312,"vw":53.843481},{"c":53.8372,"h":53.8405,"l":53.8201,"n":15,"o":53.8201,"t":"2026-09-16T16:30:00Z","v":2382,"vw":53.831778},{"c":53.805,"h":53.84,"l":53.805,"n":33,"o":53.835,"t":"2026-09-16T16:45:00Z","v":2465,"vw":53.825239},{"c":53.78,"h":53.785,"l":53.745,"n":101,"o":53.785,"t":"2026-09-16T17:00:00Z","v":41426,"vw":53.753176},{"c":53.7508,"h":53.795,"l":53.75,"n":34,"o":53.77,"t":"2026-09-16T17:15:00Z","v":5008,"vw":53.781481},{"c":53.71,"h":53.7201,"l":53.705,"n":48,"o":53.7201,"t":"2026-09-16T17:30:00Z","v":4082,"vw":53.715473},{"c":53.76,"h":53.8,"l":53.69,"n":99,"o":53.735,"t":"2026-09-16T17:45:00Z","v":5174,"vw":53.738402},{"c":53.675,"h":53.89,"l":53.59,"n":350,"o":53.85,"t":"2026-09-16T18:00:00Z","v":16557,"vw":53.741255},{"c":53.605,"h":53.7,"l":53.53,"n":157,"o":53.68,"t":"2026-09-16T18:15:00Z","v":10195,"vw":53.62897},{"c":53.62,"h":53.62,"l":53.315,"n":382,"o":53.615,"t":"2026-09-16T18:30:00Z","v":26749,"vw":53.451775},{"c":53.18,"h":53.65,"l":53.18,"n":258,"o":53.6,"t":"2026-09-16T18:45:00Z","v":13337,"vw":53.436774},{"c":53.11,"h":53.3,"l":53.05,"n":289,"o":53.2,"t":"2026-09-16T19:00:00Z","v":13273,"vw":53.156848},{"c":53.07,"h":53.14,"l":52.99,"n":226,"o":53.1096,"t":"2026-09-16T19:15:00Z","v":14060,"vw":53.065118},{"c":53.21,"h":53.2117,"l":53.1,"n":230,"o":53.1,"t":"2026-09-16T19:30:00Z","v":11707,"vw":53.171489},{"c":53.335,"h":53.335,"l":53.23,"n":383,"o":53.23,"t":"2026-09-16T19:45:00Z","v":22388,"vw":53.298642},{"c":53.315,"h":53.315,"l":53.315,"n":6,"o":53.315,"t":"2026-09-16T20:00:00Z","v":389,"vw":53.315},{"c":54.205,"h":54.285,"l":54.1301,"n":377,"o":54.23,"t":"2026-09-17T13:30:00Z","v":15236,"vw":54.200793},{"c":54.325,"h":54.35,"l":54.2,"n":186,"o":54.21,"t":"2026-09-17T13:45:00Z","v":20155,"vw":54.299225},{"c":54.32,"h":54.35,"l":54.27,"n":260,"o":54.35,"t":"2026-09-17T14:00:00Z","v":16148,"vw":54.299043},{"c":54.265,"h":54.335,"l":54.26,"n":110,"o":54.33,"t":"2026-09-17T14:15:00Z","v":5307,"vw":54.299869},{"c":54.3099,"h":54.31,"l":54.235,"n":84,"o":54.235,"t":"2026-09-17T14:30:00Z","v":4997,"vw":54.288919},{"c":54.205,"h":54.315,"l":54.195,"n":331,"o":54.3,"t":"2026-09-17T14:45:00Z","v":20848,"vw":54.236826},{"c":54.25,"h":54.28,"l":54.2,"n":265,"o":54.22,"t":"2026-09-17T15:00:00Z","v":38778,"vw":54.241573},{"c":54.3,"h":54.3,"l":54.2518,"n":90,"o":54.2518,"t":"2026-09-17T15:15:00Z","v":7494,"vw":54.278605},{"c":54.36,"h":54.365,"l":54.285,"n":98,"o":54.3,"t":"2026-09-17T15:30:00Z","v":11506,"vw":54.307549},{"c":54.375,"h":54.375,"l":54.315,"n":125,"o":54.365,"t":"2026-09-17T15:45:00Z","v":8671,"vw":54.340159},{"c":54.365,"h":54.395,"l":54.3401,"n":28,"o":54.39,"t":"2026-09-17T16:00:00Z","v":2788,"vw":54.36207},{"c":54.39,"h":54.39,"l":54.37,"n":102,"o":54.37,"t":"2026-09-17T16:15:00Z","v":6917,"vw":54.385416},{"c":54.4,"h":54.4,"l":54.3459,"n":16,"o":54.37,"t":"2026-09-17T16:30:00Z","v":1663,"vw":54.382618},{"c":54.38,"h":54.4,"l":54.35,"n":184,"o":54.4,"t":"2026-09-17T16:45:00Z","v":9536,"vw":54.385664},{"c":54.405,"h":54.425,"l":54.39,"n":57,"o":54.4,"t":"2026-09-17T17:00:00Z","v":5739,"vw":54.406269},{"c":54.37,"h":54.395,"l":54.365,"n":32,"o":54.395,"t":"2026-09-17T17:15:00Z","v":4006,"vw":54.375294},{"c":54.375,"h":54.385,"l":54.36,"n":24,"o":54.375,"t":"2026-09-17T17:30:00Z","v":8747,"vw":54.372975},{"c":54.38,"h":54.38,"l":54.3609,"n":46,"o":54.38,"t":"2026-09-17T17:45:00Z","v":1723,"vw":54.369574},{"c":54.415,"h":54.42,"l":54.375,"n":48,"o":54.38,"t":"2026-09-17T18:00:00Z","v":2438,"vw":54.397561},{"c":54.395,"h":54.42,"l":54.375,"n":59,"o":54.415,"t":"2026-09-17T18:15:00Z","v":7221,"vw":54.396715},{"c":54.3697,"h":54.4,"l":54.355,"n":43,"o":54.395,"t":"2026-09-17T18:30:00Z","v":3325,"vw":54.387771},{"c":54.385,"h":54.39,"l":54.365,"n":63,"o":54.365,"t":"2026-09-17T18:45:00Z","v":4317,"vw":54.380094},{"c":54.405,"h":54.42,"l":54.4,"n":62,"o":54.4,"t":"2026-09-17T19:00:00Z","v":7406,"vw":54.406443},{"c":54.365,"h":54.395,"l":54.365,"n":57,"o":54.395,"t":"2026-09-17T19:15:00Z","v":5350,"vw":54.383912},{"c":54.35,"h":54.38,"l":54.345,"n":87,"o":54.355,"t":"2026-09-17T19:30:00Z","v":7732,"vw":54.360263},{"c":54.32,"h":54.395,"l":54.32,"n":624,"o":54.36,"t":"2026-09-17T19:45:00Z","v":53562,"vw":54.362043},{"c":54.37,"h":54.37,"l":54.37,"n":8,"o":54.37,"t":"2026-09-17T20:00:00Z","v":3075,"vw":54.37},{"c":54.205,"h":54.2391,"l":54.12,"n":224,"o":54.23,"t":"2026-09-18T13:30:00Z","v":8356,"vw":54.196059},{"c":54.13,"h":54.255,"l":54.13,"n":214,"o":54.215,"t":"2026-09-18T13:45:00Z","v":13759,"vw":54.219519},{"c":54.135,"h":54.16,"l":54.09,"n":250,"o":54.13,"t":"2026-09-18T14:00:00Z","v":32497,"vw":54.135592},{"c":54.085,"h":54.125,"l":54.08,"n":138,"o":54.125,"t":"2026-09-18T14:15:00Z","v":5064,"vw":54.099048},{"c":54.035,"h":54.11,"l":54.035,"n":199,"o":54.0999,"t":"2026-09-18T14:30:00Z","v":9775,"vw":54.090213},{"c":54.09,"h":54.13,"l":54.04,"n":121,"o":54.055,"t":"2026-09-18T14:45:00Z","v":7858,"vw":54.079423},{"c":54.07,"h":54.09,"l":54.045,"n":98,"o":54.085,"t":"2026-09-18T15:00:00Z","v":93264,"vw":54.069807},{"c":54.085,"h":54.085,"l":54.05,"n":81,"o":54.0704,"t":"2026-09-18T15:15:00Z","v":13998,"vw":54.071062},{"c":54.075,"h":54.09,"l":54.03,"n":154,"o":54.085,"t":"2026-09-18T15:30:00Z","v":10118,"vw":54.064555},{"c":54.08,"h":54.09,"l":54.06,"n":86,"o":54.0699,"t":"2026-09-18T15:45:00Z","v":5601,"vw":54.068917},{"c":54.065,"h":54.09,"l":54.06,"n":48,"o":54.09,"t":"2026-09-18T16:00:00Z","v":1423,"vw":54.069736},{"c":54.04,"h":54.1,"l":54.01,"n":102,"o":54.07,"t":"2026-09-18T16:15:00Z","v":5059,"vw":54.065229},{"c":54.105,"h":54.11,"l":54.105,"n":17,"o":54.11,"t":"2026-09-18T16:30:00Z","v":882,"vw":54.10763},{"c":54.17,"h":54.1777,"l":54.1,"n":146,"o":54.11,"t":"2026-09-18T16:45:00Z","v":6471,"vw":54.135395},{"c":54.2,"h":54.2099,"l":54.175,"n":72,"o":54.175,"t":"2026-09-18T17:00:00Z","v":10576,"vw":54.198743},{"c":54.2,"h":54.2199,"l":54.195,"n":122,"o":54.205,"t":"2026-09-18T17:15:00Z","v":22355,"vw":54.207954},{"c":54.215,"h":54.215,"l":54.175,"n":129,"o":54.2,"t":"2026-09-18T17:30:00Z","v":6088,"vw":54.195911},{"c":54.185,"h":54.205,"l":54.185,"n":168,"o":54.205,"t":"2026-09-18T17:45:00Z","v":12883,"vw":54.196367},{"c":54.18,"h":54.215,"l":54.18,"n":163,"o":54.195,"t":"2026-09-18T18:00:00Z","v":29956,"vw":54.192865},{"c":54.215,"h":54.215,"l":54.175,"n":181,"o":54.175,"t":"2026-09-18T18:15:00Z","v":18121,"vw":54.19528},{"c":54.195,"h":54.21,"l":54.195,"n":122,"o":54.2001,"t":"2026-09-18T18:30:00Z","v":11337,"vw":54.199383},{"c":54.245,"h":54.25,"l":54.21,"n":140,"o":54.21,"t":"2026-09-18T18:45:00Z","v":6742,"vw":54.23913},{"c":54.27,"h":54.28,"l":54.245,"n":159,"o":54.245,"t":"2026-09-18T19:00:00Z","v":17473,"vw":54.257123},{"c":54.285,"h":54.29,"l":54.275,"n":123,"o":54.285,"t":"2026-09-18T19:15:00Z","v":6935,"vw":54.280584},{"c":54.31,"h":54.31,"l":54.265,"n":170,"o":54.286,"t":"2026-09-18T19:30:00Z","v":13053,"vw":54.281191},{"c":54.38,"h":54.385,"l":54.31,"n":494,"o":54.32,"t":"2026-09-18T19:45:00Z","v":42578,"vw":54.346631},{"c":54.37,"h":54.37,"l":54.37,"n":7,"o":54.37,"t":"2026-09-18T20:00:00Z","v":349,"vw":54.37},{"c":54.47,"h":54.69,"l":54.37,"n":47,"o":54.38,"t":"2026-09-18T21:30:00Z","v":3087,"vw":54.524019},{"c":55.45,"h":55.5208,"l":55.35,"n":469,"o":55.51,"t":"2026-09-21T13:30:00Z","v":31496,"vw":55.41311},{"c":55.415,"h":55.465,"l":55.39,"n":305,"o":55.46,"t":"2026-09-21T13:45:00Z","v":24688,"vw":55.429929},{"c":55.4,"h":55.44,"l":55.32,"n":819,"o":55.41,"t":"2026-09-21T14:00:00Z","v":238475,"vw":55.397227},{"c":55.5,"h":55.505,"l":55.395,"n":275,"o":55.415,"t":"2026-09-21T14:15:00Z","v":18038,"vw":55.433437},{"c":55.53,"h":55.55,"l":55.4915,"n":430,"o":55.5,"t":"2026-09-21T14:30:00Z","v":29954,"vw":55.527817},{"c":55.525,"h":55.535,"l":55.5,"n":217,"o":55.51,"t":"2026-09-21T14:45:00Z","v":17019,"vw":55.516297},{"c":55.61,"h":55.625,"l":55.53,"n":173,"o":55.53,"t":"2026-09-21T15:00:00Z","v":10877,"vw":55.588464},{"c":55.6,"h":55.635,"l":55.595,"n":278,"o":55.62,"t":"2026-09-21T15:15:00Z","v":18857,"vw":55.621629},{"c":55.66,"h":55.68,"l":55.6,"n":197,"o":55.6,"t":"2026-09-21T15:30:00Z","v":13012,"vw":55.654486},{"c":55.605,"h":55.685,"l":55.59,"n":272,"o":55.675,"t":"2026-09-21T15:45:00Z","v":23702,"vw":55.656816},{"c":55.72,"h":55.73,"l":55.6,"n":250,"o":55.6,"t":"2026-09-21T16:00:00Z","v":14705,"vw":55.683557},{"c":55.75,"h":55.75,"l":55.72,"n":151,"o":55.72,"t":"2026-09-21T16:15:00Z","v":9482,"vw":55.735403},{"c":55.73,"h":55.785,"l":55.73,"n":192,"o":55.745,"t":"2026-09-21T16:30:00Z","v":16688,"vw":55.764293},{"c":55.775,"h":55.78,"l":55.74,"n":228,"o":55.74,"t":"2026-09-21T16:45:00Z","v":41946,"vw":55.748059},{"c":55.77,"h":55.78,"l":55.75,"n":174,"o":55.77,"t":"2026-09-21T17:00:00Z","v":17137,"vw":55.764679},{"c":55.735,"h":55.765,"l":55.725,"n":189,"o":55.765,"t":"2026-09-21T17:15:00Z","v":17442,"vw":55.744659},{"c":55.775,"h":55.775,"l":55.735,"n":104,"o":55.76,"t":"2026-09-21T17:30:00Z","v":7121,"vw":55.751946},{"c":55.795,"h":55.8,"l":55.775,"n":131,"o":55.785,"t":"2026-09-21T17:45:00Z","v":10310,"vw":55.785385},{"c":55.81,"h":55.81,"l":55.7901,"n":158,"o":55.8,"t":"2026-09-21T18:00:00Z","v":13608,"vw":55.799133},{"c":55.83,"h":55.845,"l":55.82,"n":63,"o":55.82,"t":"2026-09-21T18:15:00Z","v":6507,"vw":55.832106},{"c":55.86,"h":55.86,"l":55.82,"n":134,"o":55.83,"t":"2026-09-21T18:30:00Z","v":11618,"vw":55.833469},{"c":55.885,"h":55.895,"l":55.86,"n":158,"o":55.86,"t":"2026-09-21T18:45:00Z","v":28986,"vw":55.875857},{"c":55.87,"h":55.89,"l":55.845,"n":201,"o":55.89,"t":"2026-09-21T19:00:00Z","v":23250,"vw":55.861008},{"c":55.855,"h":55.88,"l":55.845,"n":139,"o":55.875,"t":"2026-09-21T19:15:00Z","v":13953,"vw":55.865132},{"c":55.94,"h":55.945,"l":55.845,"n":181,"o":55.85,"t":"2026-09-21T19:30:00Z","v":14487,"vw":55.903075},{"c":55.86,"h":55.93,"l":55.84,"n":393,"o":55.93,"t":"2026-09-21T19:45:00Z","v":30198,"vw":55.877888},{"c":55.85,"h":55.85,"l":55.85,"n":8,"o":55.85,"t":"2026-09-21T20:00:00Z","v":12603,"vw":55.85},{"c":55.97,"h":55.985,"l":55.65,"n":253,"o":55.65,"t":"2026-09-22T13:30:00Z","v":17025,"vw":55.784787},{"c":56.03,"h":56.075,"l":55.935,"n":363,"o":55.94,"t":"2026-09-22T13:45:00Z","v":24244,"vw":56.010318},{"c":56.05,"h":56.075,"l":55.9593,"n":292,"o":56.04,"t":"2026-09-22T14:00:00Z","v":16998,"vw":56.03019},{"c":55.985,"h":56.029,"l":55.95,"n":318,"o":56.02,"t":"2026-09-22T14:15:00Z","v":19994,"vw":55.982485},{"c":55.805,"h":56.01,"l":55.805,"n":498,"o":55.985,"t":"2026-09-22T14:30:00Z","v":34161,"vw":55.951331},{"c":55.8501,"h":55.88,"l":55.795,"n":228,"o":55.82,"t":"2026-09-22T14:45:00Z","v":47380,"vw":55.807743},{"c":55.86,"h":55.87,"l":55.82,"n":191,"o":55.865,"t":"2026-09-22T15:00:00Z","v":8439,"vw":55.852056},{"c":55.84,"h":55.87,"l":55.84,"n":144,"o":55.8699,"t":"2026-09-22T15:15:00Z","v":6701,"vw":55.858131},{"c":55.73,"h":55.83,"l":55.72,"n":133,"o":55.825,"t":"2026-09-22T15:30:00Z","v":13724,"vw":55.802993},{"c":55.795,"h":55.795,"l":55.71,"n":73,"o":55.725,"t":"2026-09-22T15:45:00Z","v":3941,"vw":55.728957},{"c":55.7699,"h":55.805,"l":55.75,"n":106,"o":55.8,"t":"2026-09-22T16:00:00Z","v":7004,"vw":55.785502},{"c":55.75,"h":55.785,"l":55.74,"n":122,"o":55.775,"t":"2026-09-22T16:15:00Z","v":9274,"vw":55.759686},{"c":55.82,"h":55.82,"l":55.7702,"n":168,"o":55.7702,"t":"2026-09-22T16:30:00Z","v":26952,"vw":55.802417},{"c":55.905,"h":55.92,"l":55.815,"n":276,"o":55.815,"t":"2026-09-22T16:45:00Z","v":29455,"vw":55.851586},{"c":55.855,"h":55.91,"l":55.845,"n":315,"o":55.9,"t":"2026-09-22T17:00:00Z","v":22756,"vw":55.873196},{"c":55.865,"h":55.866,"l":55.81,"n":298,"o":55.855,"t":"2026-09-22T17:15:00Z","v":18928,"vw":55.834294},{"c":55.8884,"h":55.8884,"l":55.84,"n":153,"o":55.865,"t":"2026-09-22T17:30:00Z","v":13128,"vw":55.859548},{"c":56.01,"h":56.02,"l":55.88,"n":315,"o":55.88,"t":"2026-09-22T17:45:00Z","v":23597,"vw":55.956318},{"c":56.035,"h":56.05,"l":55.97,"n":447,"o":56.03,"t":"2026-09-22T18:00:00Z","v":31345,"vw":56.019154},{"c":55.985,"h":56.055,"l":55.985,"n":284,"o":56.035,"t":"2026-09-22T18:15:00Z","v":157646,"vw":56.01164},{"c":55.98,"h":55.995,"l":55.945,"n":229,"o":55.985,"t":"2026-09-22T18:30:00Z","v":27743,"vw":55.961924},{"c":55.975,"h":55.985,"l":55.96,"n":276,"o":55.98,"t":"2026-09-22T18:45:00Z","v":22631,"vw":55.97313},{"c":55.99,"h":55.99,"l":55.97,"n":125,"o":55.98,"t":"2026-09-22T19:00:00Z","v":10501,"vw":55.980806},{"c":56.04,"h":56.0486,"l":55.985,"n":271,"o":55.995,"t":"2026-09-22T19:15:00Z","v":32979,"vw":56.00969},{"c":56.175,"h":56.185,"l":56.045,"n":222,"o":56.045,"t":"2026-09-22T19:30:00Z","v":17680,"vw":56.156645},{"c":56.08,"h":56.185,"l":56.08,"n":459,"o":56.18,"t":"2026-09-22T19:45:00Z","v":35281,"vw":56.119511},{"c":56.08,"h":56.08,"l":56.08,"n":8,"o":56.08,"t":"2026-09-22T20:00:00Z","v":1486,"vw":56.08},{"c":56,"h":56.1,"l":56,"n":20,"o":56.1,"t":"2026-09-22T21:15:00Z","v":6017,"vw":56.049992},{"c":56.2,"h":56.2,"l":56.12,"n":21,"o":56.12,"t":"2026-09-23T09:15:00Z","v":447,"vw":56.16},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-09-23T10:15:00Z","v":211,"vw":55.8},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-09-23T12:15:00Z","v":201,"vw":55.5},{"c":55.44,"h":55.61,"l":55.44,"n":188,"o":55.53,"t":"2026-09-23T13:30:00Z","v":10942,"vw":55.531964},{"c":55.31,"h":55.41,"l":55.275,"n":294,"o":55.41,"t":"2026-09-23T13:45:00Z","v":21657,"vw":55.34064},{"c":55.17,"h":55.3701,"l":55.17,"n":234,"o":55.35,"t":"2026-09-23T14:00:00Z","v":16633,"vw":55.24696},{"c":55.075,"h":55.16,"l":55.02,"n":433,"o":55.16,"t":"2026-09-23T14:15:00Z","v":27829,"vw":55.096851},{"c":55.065,"h":55.17,"l":55.045,"n":422,"o":55.075,"t":"2026-09-23T14:30:00Z","v":34424,"vw":55.107168},{"c":55.23,"h":55.26,"l":55.03,"n":650,"o":55.075,"t":"2026-09-23T14:45:00Z","v":39859,"vw":55.169897},{"c":55.27,"h":55.28,"l":55.1901,"n":133,"o":55.22,"t":"2026-09-23T15:00:00Z","v":5761,"vw":55.232778},{"c":55.2201,"h":55.29,"l":55.2199,"n":164,"o":55.2872,"t":"2026-09-23T15:15:00Z","v":8886,"vw":55.255982},{"c":55.185,"h":55.2,"l":55.15,"n":129,"o":55.2,"t":"2026-09-23T15:30:00Z","v":13461,"vw":55.177546},{"c":55.095,"h":55.205,"l":55.08,"n":42,"o":55.205,"t":"2026-09-23T15:45:00Z","v":2783,"vw":55.151997},{"c":55.12,"h":55.135,"l":55.0924,"n":95,"o":55.135,"t":"2026-09-23T16:00:00Z","v":7024,"vw":55.116682},{"c":55.09,"h":55.105,"l":55.09,"n":26,"o":55.105,"t":"2026-09-23T16:15:00Z","v":1447,"vw":55.098582},{"c":55.05,"h":55.11,"l":55.05,"n":32,"o":55.105,"t":"2026-09-23T16:30:00Z","v":1807,"vw":55.092206},{"c":54.91,"h":55.045,"l":54.9,"n":294,"o":55.04,"t":"2026-09-23T16:45:00Z","v":40139,"vw":55.014587},{"c":54.85,"h":54.94,"l":54.84,"n":161,"o":54.93,"t":"2026-09-23T17:00:00Z","v":7822,"vw":54.871053},{"c":54.875,"h":54.93,"l":54.865,"n":108,"o":54.89,"t":"2026-09-23T17:15:00Z","v":8774,"vw":54.890768},{"c":55.06,"h":55.06,"l":54.86,"n":325,"o":54.86,"t":"2026-09-23T17:30:00Z","v":24489,"vw":54.943307},{"c":55.09,"h":55.09,"l":55.04,"n":126,"o":55.05,"t":"2026-09-23T17:45:00Z","v":9880,"vw":55.062955},{"c":55.045,"h":55.095,"l":55.015,"n":137,"o":55.09,"t":"2026-09-23T18:00:00Z","v":12533,"vw":55.040086},{"c":54.995,"h":55.085,"l":54.994,"n":152,"o":55.045,"t":"2026-09-23T18:15:00Z","v":14255,"vw":55.037455},{"c":54.9999,"h":55.02,"l":54.975,"n":168,"o":54.99,"t":"2026-09-23T18:30:00Z","v":10512,"vw":54.987227},{"c":55.02,"h":55.03,"l":54.9901,"n":90,"o":54.9901,"t":"2026-09-23T18:45:00Z","v":5894,"vw":55.017466},{"c":55.0001,"h":55.025,"l":54.975,"n":189,"o":55.02,"t":"2026-09-23T19:00:00Z","v":19136,"vw":54.999155},{"c":54.975,"h":55,"l":54.96,"n":231,"o":55,"t":"2026-09-23T19:15:00Z","v":14879,"vw":54.975286},{"c":54.97,"h":55.005,"l":54.95,"n":264,"o":54.97,"t":"2026-09-23T19:30:00Z","v":22857,"vw":54.978912},{"c":54.92,"h":54.99,"l":54.9,"n":466,"o":54.97,"t":"2026-09-23T19:45:00Z","v":38578,"vw":54.938067},{"c":54.955,"h":54.955,"l":54.955,"n":8,"o":54.955,"t":"2026-09-23T20:00:00Z","v":99778,"vw":54.955},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-09-24T12:45:00Z","v":399,"vw":54.37},{"c":54.725,"h":54.85,"l":54.71,"n":334,"o":54.77,"t":"2026-09-24T13:30:00Z","v":24467,"vw":54.761669},{"c":54.65,"h":54.78,"l":54.645,"n":300,"o":54.74,"t":"2026-09-24T13:45:00Z","v":22533,"vw":54.709252},{"c":54.62,"h":54.72,"l":54.615,"n":194,"o":54.6801,"t":"2026-09-24T14:00:00Z","v":14366,"vw":54.689174},{"c":54.64,"h":54.64,"l":54.565,"n":399,"o":54.6,"t":"2026-09-24T14:15:00Z","v":29551,"vw":54.587385},{"c":54.585,"h":54.67,"l":54.585,"n":125,"o":54.65,"t":"2026-09-24T14:30:00Z","v":9373,"vw":54.637794},{"c":54.455,"h":54.57,"l":54.455,"n":116,"o":54.545,"t":"2026-09-24T14:45:00Z","v":12034,"vw":54.515694},{"c":54.365,"h":54.48,"l":54.365,"n":96,"o":54.48,"t":"2026-09-24T15:00:00Z","v":4085,"vw":54.412106},{"c":54.4073,"h":54.47,"l":54.35,"n":239,"o":54.35,"t":"2026-09-24T15:15:00Z","v":539333,"vw":54.420091},{"c":54.4,"h":54.405,"l":54.3629,"n":104,"o":54.405,"t":"2026-09-24T15:30:00Z","v":6291,"vw":54.389786},{"c":54.475,"h":54.475,"l":54.42,"n":70,"o":54.42,"t":"2026-09-24T15:45:00Z","v":5927,"vw":54.466654},{"c":54.45,"h":54.47,"l":54.385,"n":123,"o":54.47,"t":"2026-09-24T16:00:00Z","v":8112,"vw":54.433716},{"c":54.77,"h":54.835,"l":54.455,"n":1063,"o":54.455,"t":"2026-09-24T16:15:00Z","v":79794,"vw":54.719491},{"c":54.815,"h":54.9,"l":54.74,"n":61,"o":54.755,"t":"2026-09-24T16:30:00Z","v":3071,"vw":54.789974},{"c":54.795,"h":54.84,"l":54.77,"n":201,"o":54.805,"t":"2026-09-24T16:45:00Z","v":11285,"vw":54.8024},{"c":54.78,"h":54.835,"l":54.74,"n":320,"o":54.74,"t":"2026-09-24T17:00:00Z","v":20110,"vw":54.774759},{"c":54.61,"h":54.735,"l":54.5801,"n":73,"o":54.73,"t":"2026-09-24T17:15:00Z","v":4037,"vw":54.687697},{"c":54.52,"h":54.62,"l":54.51,"n":80,"o":54.62,"t":"2026-09-24T17:30:00Z","v":5740,"vw":54.561845},{"c":54.5,"h":54.55,"l":54.5,"n":135,"o":54.515,"t":"2026-09-24T17:45:00Z","v":7663,"vw":54.51821},{"c":54.48,"h":54.49,"l":54.38,"n":181,"o":54.49,"t":"2026-09-24T18:00:00Z","v":13653,"vw":54.434788},{"c":54.56,"h":54.57,"l":54.475,"n":248,"o":54.51,"t":"2026-09-24T18:15:00Z","v":14713,"vw":54.524709},{"c":54.485,"h":54.62,"l":54.47,"n":288,"o":54.54,"t":"2026-09-24T18:30:00Z","v":15340,"vw":54.524452},{"c":54.565,"h":54.59,"l":54.495,"n":289,"o":54.515,"t":"2026-09-24T18:45:00Z","v":17777,"vw":54.550877},{"c":54.48,"h":54.56,"l":54.465,"n":259,"o":54.56,"t":"2026-09-24T19:00:00Z","v":21269,"vw":54.523044},{"c":54.515,"h":54.525,"l":54.46,"n":130,"o":54.46,"t":"2026-09-24T19:15:00Z","v":10207,"vw":54.490255},{"c":54.51,"h":54.5299,"l":54.4899,"n":104,"o":54.52,"t":"2026-09-24T19:30:00Z","v":6601,"vw":54.506445},{"c":54.58,"h":54.58,"l":54.5,"n":447,"o":54.515,"t":"2026-09-24T19:45:00Z","v":37296,"vw":54.535138},{"c":54.53,"h":54.53,"l":54.53,"n":9,"o":54.53,"t":"2026-09-24T20:00:00Z","v":2478,"vw":54.53},{"c":54.99,"h":55.12,"l":54.97,"n":777,"o":55.12,"t":"2026-09-25T13:30:00Z","v":200776,"vw":55.004319},{"c":55.12,"h":55.15,"l":54.96,"n":666,"o":54.99,"t":"2026-09-25T13:45:00Z","v":51378,"vw":55.062232},{"c":54.95,"h":55.12,"l":54.87,"n":988,"o":55.12,"t":"2026-09-25T14:00:00Z","v":63270,"vw":54.964467},{"c":54.78,"h":54.88,"l":54.78,"n":252,"o":54.855,"t":"2026-09-25T14:15:00Z","v":14366,"vw":54.816718},{"c":54.82,"h":54.86,"l":54.79,"n":142,"o":54.79,"t":"2026-09-25T14:30:00Z","v":8073,"vw":54.826636},{"c":54.8999,"h":54.9,"l":54.82,"n":128,"o":54.86,"t":"2026-09-25T14:45:00Z","v":526408,"vw":54.820436},{"c":54.91,"h":54.973,"l":54.9,"n":69,"o":54.95,"t":"2026-09-25T15:00:00Z","v":4715,"vw":54.948353},{"c":54.9,"h":54.95,"l":54.9,"n":124,"o":54.915,"t":"2026-09-25T15:15:00Z","v":24626,"vw":54.911114},{"c":54.84,"h":55.005,"l":54.84,"n":398,"o":54.915,"t":"2026-09-25T15:30:00Z","v":23840,"vw":54.910534},{"c":55.045,"h":55.045,"l":54.805,"n":423,"o":54.815,"t":"2026-09-25T15:45:00Z","v":33860,"vw":54.887332},{"c":55.205,"h":55.28,"l":55.04,"n":236,"o":55.045,"t":"2026-09-25T16:00:00Z","v":16565,"vw":55.140327},{"c":55.2,"h":55.28,"l":55.08,"n":547,"o":55.23,"t":"2026-09-25T16:15:00Z","v":42128,"vw":55.154771},{"c":55.09,"h":55.2,"l":55.09,"n":733,"o":55.2,"t":"2026-09-25T16:30:00Z","v":56105,"vw":55.126439},{"c":55.05,"h":55.1,"l":55.02,"n":148,"o":55.095,"t":"2026-09-25T16:45:00Z","v":10558,"vw":55.066091},{"c":55.065,"h":55.11,"l":55.055,"n":71,"o":55.055,"t":"2026-09-25T17:00:00Z","v":3993,"vw":55.074734},{"c":55.095,"h":55.095,"l":55.04,"n":137,"o":55.04,"t":"2026-09-25T17:15:00Z","v":5087,"vw":55.076958},{"c":55.1,"h":55.1,"l":55.06,"n":68,"o":55.1,"t":"2026-09-25T17:30:00Z","v":4130,"vw":55.091332},{"c":55.09,"h":55.09,"l":55.07,"n":39,"o":55.09,"t":"2026-09-25T17:45:00Z","v":2374,"vw":55.085106},{"c":55.1199,"h":55.1199,"l":55.075,"n":96,"o":55.1,"t":"2026-09-25T18:00:00Z","v":7187,"vw":55.09128},{"c":55.09,"h":55.125,"l":55.06,"n":214,"o":55.124,"t":"2026-09-25T18:15:00Z","v":10483,"vw":55.094784},{"c":55.105,"h":55.1376,"l":55.075,"n":53,"o":55.135,"t":"2026-09-25T18:30:00Z","v":4447,"vw":55.109089},{"c":55.095,"h":55.125,"l":55.095,"n":61,"o":55.1101,"t":"2026-09-25T18:45:00Z","v":5806,"vw":55.114514},{"c":55.135,"h":55.14,"l":55.095,"n":112,"o":55.1,"t":"2026-09-25T19:00:00Z","v":12448,"vw":55.125461},{"c":55.09,"h":55.125,"l":55.075,"n":63,"o":55.125,"t":"2026-09-25T19:15:00Z","v":5448,"vw":55.100135},{"c":55.11,"h":55.135,"l":55.075,"n":120,"o":55.09,"t":"2026-09-25T19:30:00Z","v":7130,"vw":55.106709},{"c":55.14,"h":55.14,"l":55.085,"n":529,"o":55.13,"t":"2026-09-25T19:45:00Z","v":31502,"vw":55.121716},{"c":55.13,"h":55.13,"l":55.13,"n":9,"o":55.13,"t":"2026-09-25T20:00:00Z","v":1126,"vw":55.13},{"c":54.44,"h":54.61,"l":54.44,"n":381,"o":54.51,"t":"2026-09-28T13:30:00Z","v":20480,"vw":54.476136},{"c":54.5,"h":54.525,"l":54.39,"n":384,"o":54.44,"t":"2026-09-28T13:45:00Z","v":24433,"vw":54.476821},{"c":54.34,"h":54.48,"l":54.34,"n":206,"o":54.48,"t":"2026-09-28T14:00:00Z","v":9328,"vw":54.420727},{"c":54.42,"h":54.48,"l":54.3765,"n":226,"o":54.4,"t":"2026-09-28T14:15:00Z","v":11094,"vw":54.413867},{"c":54.17,"h":54.42,"l":54.17,"n":177,"o":54.4,"t":"2026-09-28T14:30:00Z","v":6786,"vw":54.314807},{"c":54.09,"h":54.1399,"l":53.97,"n":301,"o":54.1399,"t":"2026-09-28T14:45:00Z","v":23309,"vw":54.042245},{"c":54.11,"h":54.16,"l":54.08,"n":177,"o":54.1,"t":"2026-09-28T15:00:00Z","v":8332,"vw":54.117218},{"c":54.165,"h":54.185,"l":54.065,"n":268,"o":54.065,"t":"2026-09-28T15:15:00Z","v":14961,"vw":54.123155},{"c":54.14,"h":54.22,"l":54.11,"n":221,"o":54.16,"t":"2026-09-28T15:30:00Z","v":35183,"vw":54.126642},{"c":54.27,"h":54.275,"l":54.13,"n":151,"o":54.13,"t":"2026-09-28T15:45:00Z","v":8104,"vw":54.192082},{"c":54.265,"h":54.285,"l":54.24,"n":194,"o":54.27,"t":"2026-09-28T16:00:00Z","v":12392,"vw":54.263368},{"c":54.7,"h":54.73,"l":54.27,"n":640,"o":54.28,"t":"2026-09-28T16:15:00Z","v":36363,"vw":54.3955},{"c":54.48,"h":54.67,"l":54.46,"n":177,"o":54.67,"t":"2026-09-28T16:30:00Z","v":10116,"vw":54.545996},{"c":54.475,"h":54.515,"l":54.45,"n":139,"o":54.49,"t":"2026-09-28T16:45:00Z","v":7007,"vw":54.496366},{"c":54.65,"h":54.72,"l":54.4,"n":625,"o":54.44,"t":"2026-09-28T17:00:00Z","v":31471,"vw":54.579522},{"c":54.54,"h":54.66,"l":54.53,"n":248,"o":54.66,"t":"2026-09-28T17:15:00Z","v":19461,"vw":54.573216},{"c":54.5286,"h":54.58,"l":54.52,"n":197,"o":54.54,"t":"2026-09-28T17:30:00Z","v":14369,"vw":54.545582},{"c":54.54,"h":54.57,"l":54.52,"n":124,"o":54.54,"t":"2026-09-28T17:45:00Z","v":7972,"vw":54.536506},{"c":54.57,"h":54.585,"l":54.52,"n":79,"o":54.52,"t":"2026-09-28T18:00:00Z","v":5303,"vw":54.562945},{"c":54.55,"h":54.58,"l":54.53,"n":163,"o":54.56,"t":"2026-09-28T18:15:00Z","v":7198,"vw":54.561232},{"c":54.51,"h":54.56,"l":54.49,"n":152,"o":54.545,"t":"2026-09-28T18:30:00Z","v":9615,"vw":54.516469},{"c":54.56,"h":54.58,"l":54.52,"n":259,"o":54.54,"t":"2026-09-28T18:45:00Z","v":14069,"vw":54.543393},{"c":54.49,"h":54.5401,"l":54.47,"n":277,"o":54.54,"t":"2026-09-28T19:00:00Z","v":17463,"vw":54.491414},{"c":54.555,"h":54.5799,"l":54.475,"n":267,"o":54.48,"t":"2026-09-28T19:15:00Z","v":19118,"vw":54.544828},{"c":54.52,"h":54.5899,"l":54.495,"n":190,"o":54.5702,"t":"2026-09-28T19:30:00Z","v":16030,"vw":54.534198},{"c":54.54,"h":54.57,"l":54.47,"n":582,"o":54.52,"t":"2026-09-28T19:45:00Z","v":36781,"vw":54.513757},{"c":54.46,"h":54.46,"l":54.46,"n":8,"o":54.46,"t":"2026-09-28T20:00:00Z","v":935,"vw":54.46},{"c":54.34,"h":54.52,"l":54.295,"n":314,"o":54.52,"t":"2026-09-29T13:30:00Z","v":51655,"vw":54.338},{"c":54.44,"h":54.46,"l":54.32,"n":273,"o":54.32,"t":"2026-09-29T13:45:00Z","v":100924,"vw":54.441176},{"c":54.47,"h":54.49,"l":54.43,"n":157,"o":54.49,"t":"2026-09-29T14:00:00Z","v":7319,"vw":54.473518},{"c":54.61,"h":54.64,"l":54.48,"n":203,"o":54.4943,"t":"2026-09-29T14:15:00Z","v":10075,"vw":54.580809},{"c":54.64,"h":54.68,"l":54.59,"n":391,"o":54.605,"t":"2026-09-29T14:30:00Z","v":30984,"vw":54.639219},{"c":54.585,"h":54.64,"l":54.585,"n":112,"o":54.635,"t":"2026-09-29T14:45:00Z","v":7652,"vw":54.620172},{"c":54.46,"h":54.57,"l":54.44,"n":105,"o":54.545,"t":"2026-09-29T15:00:00Z","v":5819,"vw":54.544969},{"c":54.34,"h":54.49,"l":54.3157,"n":85,"o":54.49,"t":"2026-09-29T15:15:00Z","v":5514,"vw":54.392329},{"c":54.46,"h":54.475,"l":54.38,"n":105,"o":54.38,"t":"2026-09-29T15:30:00Z","v":15859,"vw":54.450344},{"c":54.48,"h":54.52,"l":54.395,"n":517,"o":54.46,"t":"2026-09-29T15:45:00Z","v":36653,"vw":54.452067},{"c":54.45,"h":54.54,"l":54.445,"n":158,"o":54.485,"t":"2026-09-29T16:00:00Z","v":14930,"vw":54.494079},{"c":54.47,"h":54.485,"l":54.425,"n":270,"o":54.45,"t":"2026-09-29T16:15:00Z","v":22050,"vw":54.456634},{"c":54.36,"h":54.45,"l":54.36,"n":101,"o":54.43,"t":"2026-09-29T16:30:00Z","v":8334,"vw":54.395827},{"c":54.36,"h":54.38,"l":54.315,"n":126,"o":54.35,"t":"2026-09-29T16:45:00Z","v":7159,"vw":54.340804},{"c":54.39,"h":54.395,"l":54.32,"n":70,"o":54.34,"t":"2026-09-29T17:00:00Z","v":4201,"vw":54.358255},{"c":54.395,"h":54.4,"l":54.375,"n":25,"o":54.4,"t":"2026-09-29T17:15:00Z","v":3185,"vw":54.381695},{"c":54.45,"h":54.45,"l":54.405,"n":104,"o":54.415,"t":"2026-09-29T17:30:00Z","v":8600,"vw":54.424353},{"c":54.375,"h":54.475,"l":54.355,"n":66,"o":54.46,"t":"2026-09-29T17:45:00Z","v":5798,"vw":54.414509},{"c":54.49,"h":54.54,"l":54.38,"n":192,"o":54.38,"t":"2026-09-29T18:00:00Z","v":11259,"vw":54.45644},{"c":54.525,"h":54.585,"l":54.51,"n":118,"o":54.5551,"t":"2026-09-29T18:15:00Z","v":9824,"vw":54.548384},{"c":54.6,"h":54.67,"l":54.485,"n":458,"o":54.505,"t":"2026-09-29T18:30:00Z","v":40377,"vw":54.567462},{"c":54.63,"h":54.63,"l":54.565,"n":100,"o":54.62,"t":"2026-09-29T18:45:00Z","v":6186,"vw":54.61},{"c":54.63,"h":54.665,"l":54.63,"n":101,"o":54.63,"t":"2026-09-29T19:00:00Z","v":11649,"vw":54.646652},{"c":54.65,"h":54.675,"l":54.625,"n":209,"o":54.625,"t":"2026-09-29T19:15:00Z","v":19695,"vw":54.657126},{"c":54.6,"h":54.675,"l":54.6,"n":221,"o":54.655,"t":"2026-09-29T19:30:00Z","v":17862,"vw":54.634534},{"c":54.61,"h":54.665,"l":54.57,"n":2928,"o":54.605,"t":"2026-09-29T19:45:00Z","v":365834,"vw":54.608736},{"c":54.57,"h":54.7,"l":54.57,"n":12,"o":54.655,"t":"2026-09-29T20:00:00Z","v":622413,"vw":54.570155},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-29T21:15:00Z","v":139,"vw":54},{"c":54.7,"h":54.89,"l":54.51,"n":67,"o":54.6,"t":"2026-09-29T22:00:00Z","v":16279,"vw":54.644194},{"c":54.51,"h":54.65,"l":54.51,"n":6,"o":54.65,"t":"2026-09-29T23:00:00Z","v":2441,"vw":54.639315},{"c":54.2,"h":55.2,"l":54.2,"n":4,"o":55.2,"t":"2026-09-30T10:45:00Z","v":402,"vw":54.7},{"c":54.31,"h":54.45,"l":54.24,"n":405,"o":54.44,"t":"2026-09-30T13:30:00Z","v":24650,"vw":54.321648},{"c":54.35,"h":54.35,"l":54.2,"n":941,"o":54.3,"t":"2026-09-30T13:45:00Z","v":89512,"vw":54.262314},{"c":54.405,"h":54.44,"l":54.33,"n":621,"o":54.36,"t":"2026-09-30T14:00:00Z","v":48889,"vw":54.393794},{"c":54.325,"h":54.46,"l":54.305,"n":714,"o":54.41,"t":"2026-09-30T14:15:00Z","v":67100,"vw":54.382616},{"c":54.285,"h":54.36,"l":54.235,"n":795,"o":54.32,"t":"2026-09-30T14:30:00Z","v":86337,"vw":54.280411},{"c":54.24,"h":54.34,"l":54.24,"n":405,"o":54.28,"t":"2026-09-30T14:45:00Z","v":33678,"vw":54.320474},{"c":54.24,"h":54.28,"l":54.18,"n":664,"o":54.23,"t":"2026-09-30T15:00:00Z","v":43153,"vw":54.23784},{"c":54.265,"h":54.28,"l":54.18,"n":128,"o":54.26,"t":"2026-09-30T15:15:00Z","v":8311,"vw":54.226181},{"c":54.135,"h":54.27,"l":54.135,"n":150,"o":54.27,"t":"2026-09-30T15:30:00Z","v":11262,"vw":54.217415},{"c":54.19,"h":54.26,"l":54.125,"n":134,"o":54.125,"t":"2026-09-30T15:45:00Z","v":11680,"vw":54.177878},{"c":54.2,"h":54.235,"l":54.19,"n":165,"o":54.21,"t":"2026-09-30T16:00:00Z","v":18655,"vw":54.219085},{"c":54.19,"h":54.24,"l":54.16,"n":113,"o":54.2,"t":"2026-09-30T16:15:00Z","v":6368,"vw":54.196258},{"c":54.22,"h":54.22,"l":54.17,"n":40,"o":54.19,"t":"2026-09-30T16:30:00Z","v":3638,"vw":54.198258},{"c":54.19,"h":54.19,"l":54.175,"n":32,"o":54.18,"t":"2026-09-30T16:45:00Z","v":2346,"vw":54.178281},{"c":54.15,"h":54.2,"l":54.1499,"n":112,"o":54.18,"t":"2026-09-30T17:00:00Z","v":10310,"vw":54.174071},{"c":54.09,"h":54.12,"l":54.055,"n":79,"o":54.115,"t":"2026-09-30T17:15:00Z","v":9711,"vw":54.103365},{"c":54.11,"h":54.1201,"l":54.07,"n":67,"o":54.075,"t":"2026-09-30T17:30:00Z","v":3840,"vw":54.095228},{"c":54.13,"h":54.16,"l":54.085,"n":143,"o":54.11,"t":"2026-09-30T17:45:00Z","v":10580,"vw":54.12508},{"c":54.12,"h":54.12,"l":54.07,"n":70,"o":54.11,"t":"2026-09-30T18:00:00Z","v":4456,"vw":54.093897},{"c":54.0601,"h":54.11,"l":54.06,"n":38,"o":54.105,"t":"2026-09-30T18:15:00Z","v":4604,"vw":54.091195},{"c":54.08,"h":54.085,"l":54.025,"n":124,"o":54.065,"t":"2026-09-30T18:30:00Z","v":9870,"vw":54.061769},{"c":54.07,"h":54.08,"l":54.025,"n":85,"o":54.08,"t":"2026-09-30T18:45:00Z","v":6833,"vw":54.050729},{"c":54.115,"h":54.14,"l":54.065,"n":96,"o":54.07,"t":"2026-09-30T19:00:00Z","v":9504,"vw":54.09273},{"c":54.12,"h":54.14,"l":54.105,"n":104,"o":54.14,"t":"2026-09-30T19:15:00Z","v":11023,"vw":54.126578},{"c":54.085,"h":54.145,"l":54.08,"n":155,"o":54.12,"t":"2026-09-30T19:30:00Z","v":13621,"vw":54.11647},{"c":54.18,"h":54.19,"l":54.07,"n":1176,"o":54.105,"t":"2026-09-30T19:45:00Z","v":140502,"vw":54.147658},{"c":54.16,"h":54.16,"l":54.16,"n":9,"o":54.16,"t":"2026-09-30T20:00:00Z","v":15680,"vw":54.16},{"c":54.23,"h":54.6,"l":54.2,"n":42,"o":54.21,"t":"2026-09-30T22:00:00Z","v":10039,"vw":54.256086},{"c":54.165,"h":54.31,"l":54.04,"n":649,"o":54.13,"t":"2026-10-01T13:30:00Z","v":42465,"vw":54.196897},{"c":54.155,"h":54.2,"l":54.085,"n":346,"o":54.195,"t":"2026-10-01T13:45:00Z","v":17354,"vw":54.16814},{"c":53.96,"h":54.16,"l":53.9,"n":671,"o":54.16,"t":"2026-10-01T14:00:00Z","v":31913,"vw":53.987859},{"c":53.93,"h":54.005,"l":53.84,"n":289,"o":53.98,"t":"2026-10-01T14:15:00Z","v":14383,"vw":53.925174},{"c":53.985,"h":54.09,"l":53.935,"n":368,"o":53.94,"t":"2026-10-01T14:30:00Z","v":14038,"vw":54.014694},{"c":53.88,"h":54.045,"l":53.86,"n":516,"o":53.99,"t":"2026-10-01T14:45:00Z","v":30123,"vw":53.937487},{"c":53.79,"h":53.89,"l":53.68,"n":301,"o":53.88,"t":"2026-10-01T15:00:00Z","v":27232,"vw":53.801588},{"c":53.84,"h":53.895,"l":53.795,"n":240,"o":53.805,"t":"2026-10-01T15:15:00Z","v":13270,"vw":53.855633},{"c":53.7,"h":53.815,"l":53.66,"n":238,"o":53.81,"t":"2026-10-01T15:30:00Z","v":11258,"vw":53.738842},{"c":53.78,"h":53.84,"l":53.68,"n":582,"o":53.725,"t":"2026-10-01T15:45:00Z","v":41384,"vw":53.755375},{"c":53.785,"h":53.855,"l":53.785,"n":86,"o":53.8,"t":"2026-10-01T16:00:00Z","v":7255,"vw":53.8033},{"c":53.85,"h":53.87,"l":53.7901,"n":121,"o":53.7901,"t":"2026-10-01T16:15:00Z","v":5976,"vw":53.817938},{"c":53.835,"h":53.885,"l":53.81,"n":133,"o":53.87,"t":"2026-10-01T16:30:00Z","v":6437,"vw":53.850652},{"c":53.76,"h":53.8839,"l":53.73,"n":229,"o":53.865,"t":"2026-10-01T16:45:00Z","v":20406,"vw":53.832631},{"c":53.925,"h":53.935,"l":53.775,"n":97,"o":53.7801,"t":"2026-10-01T17:00:00Z","v":7803,"vw":53.872026},{"c":54.12,"h":54.16,"l":53.94,"n":393,"o":53.965,"t":"2026-10-01T17:15:00Z","v":57404,"vw":53.980715},{"c":54.2,"h":54.28,"l":54.12,"n":1396,"o":54.12,"t":"2026-10-01T17:30:00Z","v":104830,"vw":54.199553},{"c":54.12,"h":54.25,"l":54.09,"n":505,"o":54.2,"t":"2026-10-01T17:45:00Z","v":31113,"vw":54.157849},{"c":54.03,"h":54.12,"l":54,"n":572,"o":54.11,"t":"2026-10-01T18:00:00Z","v":42954,"vw":54.064687},{"c":54.14,"h":54.16,"l":54.0238,"n":607,"o":54.05,"t":"2026-10-01T18:15:00Z","v":42854,"vw":54.099702},{"c":54.14,"h":54.21,"l":54.08,"n":400,"o":54.14,"t":"2026-10-01T18:30:00Z","v":31360,"vw":54.171311},{"c":54.215,"h":54.215,"l":54.15,"n":159,"o":54.15,"t":"2026-10-01T18:45:00Z","v":9901,"vw":54.171175},{"c":54.165,"h":54.21,"l":54.13,"n":131,"o":54.21,"t":"2026-10-01T19:00:00Z","v":9413,"vw":54.156702},{"c":54.17,"h":54.17,"l":54.1339,"n":108,"o":54.165,"t":"2026-10-01T19:15:00Z","v":11114,"vw":54.15063},{"c":54.17,"h":54.2,"l":54.14,"n":204,"o":54.19,"t":"2026-10-01T19:30:00Z","v":20456,"vw":54.183803},{"c":54.195,"h":54.29,"l":54.145,"n":1050,"o":54.18,"t":"2026-10-01T19:45:00Z","v":89415,"vw":54.195295},{"c":54.195,"h":54.2,"l":54.19,"n":13,"o":54.2,"t":"2026-10-01T20:00:00Z","v":9488,"vw":54.1947},{"c":54.3,"h":54.8,"l":54.27,"n":160,"o":54.27,"t":"2026-10-01T21:45:00Z","v":12497,"vw":54.36194},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-01T22:00:00Z","v":161,"vw":54.3},{"c":54.72,"h":54.83,"l":54.69,"n":586,"o":54.81,"t":"2026-10-02T13:30:00Z","v":30166,"vw":54.743666},{"c":54.9,"h":54.9,"l":54.71,"n":1307,"o":54.775,"t":"2026-10-02T13:45:00Z","v":100412,"vw":54.803115},{"c":54.99,"h":55.08,"l":54.84,"n":461,"o":54.89,"t":"2026-10-02T14:00:00Z","v":25346,"vw":54.980623},{"c":54.94,"h":55.02,"l":54.9,"n":424,"o":55.01,"t":"2026-10-02T14:15:00Z","v":22248,"vw":54.959076},{"c":54.995,"h":55.045,"l":54.91,"n":583,"o":54.93,"t":"2026-10-02T14:30:00Z","v":39585,"vw":54.968862},{"c":54.85,"h":55.05,"l":54.85,"n":348,"o":54.99,"t":"2026-10-02T14:45:00Z","v":51628,"vw":55.027666},{"c":54.66,"h":54.865,"l":54.66,"n":135,"o":54.86,"t":"2026-10-02T15:00:00Z","v":8876,"vw":54.751906},{"c":54.635,"h":54.74,"l":54.52,"n":190,"o":54.7029,"t":"2026-10-02T15:15:00Z","v":11526,"vw":54.632065},{"c":54.715,"h":54.73,"l":54.615,"n":197,"o":54.63,"t":"2026-10-02T15:30:00Z","v":12580,"vw":54.706422},{"c":54.74,"h":54.77,"l":54.715,"n":74,"o":54.715,"t":"2026-10-02T15:45:00Z","v":5220,"vw":54.747466},{"c":54.78,"h":54.79,"l":54.73,"n":305,"o":54.76,"t":"2026-10-02T16:00:00Z","v":21618,"vw":54.760086},{"c":54.72,"h":54.79,"l":54.71,"n":139,"o":54.77,"t":"2026-10-02T16:15:00Z","v":9316,"vw":54.74948},{"c":54.68,"h":54.75,"l":54.66,"n":51,"o":54.695,"t":"2026-10-02T16:30:00Z","v":2805,"vw":54.691339},{"c":54.73,"h":54.73,"l":54.68,"n":76,"o":54.68,"t":"2026-10-02T16:45:00Z","v":3932,"vw":54.705702},{"c":54.705,"h":54.78,"l":54.705,"n":71,"o":54.78,"t":"2026-10-02T17:00:00Z","v":3574,"vw":54.719494},{"c":54.64,"h":54.755,"l":54.64,"n":55,"o":54.72,"t":"2026-10-02T17:15:00Z","v":3336,"vw":54.726847},{"c":54.66,"h":54.69,"l":54.6175,"n":165,"o":54.6175,"t":"2026-10-02T17:30:00Z","v":11909,"vw":54.658182},{"c":54.715,"h":54.7351,"l":54.68,"n":162,"o":54.7,"t":"2026-10-02T17:45:00Z","v":10551,"vw":54.706154},{"c":54.74,"h":54.7435,"l":54.725,"n":60,"o":54.73,"t":"2026-10-02T18:00:00Z","v":2501,"vw":54.732466},{"c":54.745,"h":54.75,"l":54.705,"n":187,"o":54.75,"t":"2026-10-02T18:15:00Z","v":31878,"vw":54.738105},{"c":54.75,"h":54.75,"l":54.7,"n":66,"o":54.735,"t":"2026-10-02T18:30:00Z","v":4402,"vw":54.72795},{"c":54.75,"h":54.7541,"l":54.735,"n":91,"o":54.735,"t":"2026-10-02T18:45:00Z","v":9155,"vw":54.743955},{"c":54.8,"h":54.81,"l":54.76,"n":87,"o":54.77,"t":"2026-10-02T19:00:00Z","v":7161,"vw":54.783416},{"c":54.875,"h":54.89,"l":54.815,"n":153,"o":54.815,"t":"2026-10-02T19:15:00Z","v":14407,"vw":54.867312},{"c":54.905,"h":54.935,"l":54.88,"n":175,"o":54.885,"t":"2026-10-02T19:30:00Z","v":16125,"vw":54.90261},{"c":54.92,"h":54.935,"l":54.8824,"n":275,"o":54.92,"t":"2026-10-02T19:45:00Z","v":22544,"vw":54.907446},{"c":54.93,"h":54.93,"l":54.93,"n":6,"o":54.93,"t":"2026-10-02T20:00:00Z","v":1238,"vw":54.93},{"c":55.72,"h":55.78,"l":55.532,"n":306,"o":55.56,"t":"2026-10-05T13:30:00Z","v":15120,"vw":55.629117},{"c":55.55,"h":55.695,"l":55.55,"n":159,"o":55.695,"t":"2026-10-05T13:45:00Z","v":10367,"vw":55.65552},{"c":55.69,"h":55.69,"l":55.53,"n":363,"o":55.55,"t":"2026-10-05T14:00:00Z","v":19991,"vw":55.61158},{"c":55.685,"h":55.7,"l":55.68,"n":135,"o":55.685,"t":"2026-10-05T14:15:00Z","v":5514,"vw":55.691557},{"c":55.71,"h":55.715,"l":55.6486,"n":370,"o":55.6821,"t":"2026-10-05T14:30:00Z","v":27217,"vw":55.676227},{"c":55.785,"h":55.79,"l":55.7,"n":133,"o":55.705,"t":"2026-10-05T14:45:00Z","v":11611,"vw":55.756986},{"c":55.7499,"h":55.8,"l":55.73,"n":102,"o":55.77,"t":"2026-10-05T15:00:00Z","v":8566,"vw":55.77172},{"c":55.73,"h":55.745,"l":55.715,"n":102,"o":55.725,"t":"2026-10-05T15:15:00Z","v":64510,"vw":55.739247},{"c":55.76,"h":55.76,"l":55.69,"n":76,"o":55.715,"t":"2026-10-05T15:30:00Z","v":5474,"vw":55.708044},{"c":55.76,"h":55.775,"l":55.74,"n":75,"o":55.76,"t":"2026-10-05T15:45:00Z","v":6292,"vw":55.74914},{"c":55.73,"h":55.75,"l":55.705,"n":124,"o":55.735,"t":"2026-10-05T16:00:00Z","v":8962,"vw":55.732297},{"c":55.72,"h":55.75,"l":55.71,"n":41,"o":55.725,"t":"2026-10-05T16:15:00Z","v":4064,"vw":55.726098},{"c":55.7499,"h":55.755,"l":55.715,"n":46,"o":55.715,"t":"2026-10-05T16:30:00Z","v":6646,"vw":55.744188},{"c":55.74,"h":55.765,"l":55.734,"n":73,"o":55.734,"t":"2026-10-05T16:45:00Z","v":6815,"vw":55.754281},{"c":55.725,"h":55.735,"l":55.705,"n":77,"o":55.735,"t":"2026-10-05T17:00:00Z","v":9032,"vw":55.718831},{"c":55.74,"h":55.7476,"l":55.7199,"n":56,"o":55.7235,"t":"2026-10-05T17:15:00Z","v":2863,"vw":55.735283},{"c":55.76,"h":55.76,"l":55.725,"n":116,"o":55.74,"t":"2026-10-05T17:30:00Z","v":9289,"vw":55.741456},{"c":55.8143,"h":55.8143,"l":55.765,"n":87,"o":55.775,"t":"2026-10-05T17:45:00Z","v":4804,"vw":55.790713},{"c":55.81,"h":55.84,"l":55.81,"n":169,"o":55.82,"t":"2026-10-05T18:00:00Z","v":10067,"vw":55.825171},{"c":55.8699,"h":55.88,"l":55.815,"n":168,"o":55.815,"t":"2026-10-05T18:15:00Z","v":17637,"vw":55.861469},{"c":55.81,"h":55.87,"l":55.81,"n":73,"o":55.87,"t":"2026-10-05T18:30:00Z","v":9631,"vw":55.830578},{"c":55.805,"h":55.81,"l":55.785,"n":103,"o":55.8,"t":"2026-10-05T18:45:00Z","v":13119,"vw":55.803298},{"c":55.84,"h":55.84,"l":55.795,"n":143,"o":55.8,"t":"2026-10-05T19:00:00Z","v":10657,"vw":55.81754},{"c":55.83,"h":55.845,"l":55.815,"n":249,"o":55.83,"t":"2026-10-05T19:15:00Z","v":20827,"vw":55.834184},{"c":55.805,"h":55.835,"l":55.8,"n":165,"o":55.83,"t":"2026-10-05T19:30:00Z","v":14255,"vw":55.815817},{"c":55.74,"h":55.8,"l":55.715,"n":474,"o":55.8,"t":"2026-10-05T19:45:00Z","v":45377,"vw":55.749617},{"c":55.75,"h":55.75,"l":55.75,"n":9,"o":55.75,"t":"2026-10-05T20:00:00Z","v":1513,"vw":55.75},{"c":55.7,"h":56.5,"l":55.54,"n":28,"o":55.76,"t":"2026-10-05T20:45:00Z","v":6981,"vw":55.745076},{"c":55.84,"h":56.31,"l":55.79,"n":18,"o":55.8,"t":"2026-10-05T22:30:00Z","v":5443,"vw":55.82306},{"c":55.76,"h":55.76,"l":55.75,"n":9,"o":55.75,"t":"2026-10-06T10:30:00Z","v":607,"vw":55.755},{"c":55.57,"h":56.1,"l":55.39,"n":16,"o":56.1,"t":"2026-10-06T13:15:00Z","v":964,"vw":55.623077},{"c":55.67,"h":55.87,"l":55.63,"n":538,"o":55.8,"t":"2026-10-06T13:30:00Z","v":97470,"vw":55.692284},{"c":55.635,"h":55.67,"l":55.6001,"n":211,"o":55.6699,"t":"2026-10-06T13:45:00Z","v":21612,"vw":55.647467},{"c":55.62,"h":55.72,"l":55.62,"n":266,"o":55.65,"t":"2026-10-06T14:00:00Z","v":16182,"vw":55.676263},{"c":55.505,"h":55.6399,"l":55.505,"n":102,"o":55.62,"t":"2026-10-06T14:15:00Z","v":7874,"vw":55.575477},{"c":55.56,"h":55.56,"l":55.49,"n":132,"o":55.495,"t":"2026-10-06T14:30:00Z","v":10141,"vw":55.534864},{"c":55.61,"h":55.61,"l":55.56,"n":38,"o":55.56,"t":"2026-10-06T14:45:00Z","v":2207,"vw":55.582205},{"c":55.64,"h":55.64,"l":55.605,"n":87,"o":55.615,"t":"2026-10-06T15:00:00Z","v":4226,"vw":55.619977},{"c":55.58,"h":55.63,"l":55.555,"n":59,"o":55.63,"t":"2026-10-06T15:15:00Z","v":3310,"vw":55.594639},{"c":55.605,"h":55.61,"l":55.58,"n":135,"o":55.58,"t":"2026-10-06T15:30:00Z","v":10077,"vw":55.593192},{"c":55.615,"h":55.65,"l":55.615,"n":46,"o":55.62,"t":"2026-10-06T15:45:00Z","v":4474,"vw":55.64023},{"c":55.5551,"h":55.61,"l":55.5551,"n":35,"o":55.61,"t":"2026-10-06T16:00:00Z","v":2654,"vw":55.572802},{"c":55.55,"h":55.585,"l":55.545,"n":49,"o":55.545,"t":"2026-10-06T16:15:00Z","v":2750,"vw":55.561508},{"c":55.56,"h":55.59,"l":55.555,"n":38,"o":55.565,"t":"2026-10-06T16:30:00Z","v":5685,"vw":55.569939},{"c":55.56,"h":55.575,"l":55.54,"n":99,"o":55.575,"t":"2026-10-06T16:45:00Z","v":9050,"vw":55.54981},{"c":55.545,"h":55.565,"l":55.51,"n":91,"o":55.565,"t":"2026-10-06T17:00:00Z","v":11473,"vw":55.543689},{"c":55.585,"h":55.595,"l":55.53,"n":94,"o":55.55,"t":"2026-10-06T17:15:00Z","v":7468,"vw":55.548409},{"c":55.615,"h":55.615,"l":55.555,"n":52,"o":55.5699,"t":"2026-10-06T17:30:00Z","v":7460,"vw":55.5961},{"c":55.605,"h":55.625,"l":55.58,"n":88,"o":55.62,"t":"2026-10-06T17:45:00Z","v":6266,"vw":55.610166},{"c":55.63,"h":55.63,"l":55.605,"n":70,"o":55.605,"t":"2026-10-06T18:00:00Z","v":6517,"vw":55.615537},{"c":55.5701,"h":55.63,"l":55.57,"n":55,"o":55.63,"t":"2026-10-06T18:15:00Z","v":4471,"vw":55.592279},{"c":55.54,"h":55.566,"l":55.535,"n":31,"o":55.565,"t":"2026-10-06T18:30:00Z","v":2142,"vw":55.55499},{"c":55.56,"h":55.56,"l":55.535,"n":78,"o":55.54,"t":"2026-10-06T18:45:00Z","v":6964,"vw":55.540408},{"c":55.515,"h":55.545,"l":55.495,"n":65,"o":55.54,"t":"2026-10-06T19:00:00Z","v":10892,"vw":55.508605},{"c":55.475,"h":55.525,"l":55.475,"n":106,"o":55.515,"t":"2026-10-06T19:15:00Z","v":7208,"vw":55.498321},{"c":55.394,"h":55.46,"l":55.39,"n":88,"o":55.46,"t":"2026-10-06T19:30:00Z","v":5375,"vw":55.427401},{"c":55.355,"h":55.405,"l":55.355,"n":410,"o":55.39,"t":"2026-10-06T19:45:00Z","v":24590,"vw":55.385778},{"c":55.37,"h":55.37,"l":55.37,"n":7,"o":55.37,"t":"2026-10-06T20:00:00Z","v":1952,"vw":55.37},{"c":55.09,"h":55.1,"l":55.09,"n":6,"o":55.1,"t":"2026-10-07T09:15:00Z","v":1004,"vw":55.095},{"c":54.93,"h":54.93,"l":54.93,"n":2,"o":54.93,"t":"2026-10-07T09:45:00Z","v":203,"vw":54.93},{"c":54.8,"h":54.8,"l":54.01,"n":42,"o":54.7,"t":"2026-10-07T13:15:00Z","v":1437,"vw":54.61153},{"c":54.365,"h":54.55,"l":54.29,"n":841,"o":54.54,"t":"2026-10-07T13:30:00Z","v":55743,"vw":54.361984},{"c":54.415,"h":54.42,"l":54.315,"n":246,"o":54.36,"t":"2026-10-07T13:45:00Z","v":15599,"vw":54.349972},{"c":54.4,"h":54.44,"l":54.385,"n":244,"o":54.43,"t":"2026-10-07T14:00:00Z","v":10992,"vw":54.404437},{"c":54.54,"h":54.56,"l":54.42,"n":209,"o":54.43,"t":"2026-10-07T14:15:00Z","v":8829,"vw":54.502546},{"c":54.55,"h":54.61,"l":54.515,"n":463,"o":54.54,"t":"2026-10-07T14:30:00Z","v":37193,"vw":54.548411},{"c":54.64,"h":54.64,"l":54.55,"n":205,"o":54.55,"t":"2026-10-07T14:45:00Z","v":12239,"vw":54.592621},{"c":54.7,"h":54.735,"l":54.585,"n":477,"o":54.65,"t":"2026-10-07T15:00:00Z","v":73703,"vw":54.662226},{"c":54.62,"h":54.7,"l":54.61,"n":405,"o":54.69,"t":"2026-10-07T15:15:00Z","v":15552,"vw":54.64106},{"c":54.7,"h":54.73,"l":54.64,"n":430,"o":54.64,"t":"2026-10-07T15:30:00Z","v":25821,"vw":54.673268},{"c":54.695,"h":54.71,"l":54.67,"n":353,"o":54.7,"t":"2026-10-07T15:45:00Z","v":15202,"vw":54.689735},{"c":54.74,"h":54.76,"l":54.65,"n":494,"o":54.69,"t":"2026-10-07T16:00:00Z","v":29067,"vw":54.709606},{"c":54.75,"h":54.76,"l":54.73,"n":274,"o":54.75,"t":"2026-10-07T16:15:00Z","v":14254,"vw":54.747124},{"c":54.68,"h":54.74,"l":54.67,"n":376,"o":54.74,"t":"2026-10-07T16:30:00Z","v":25894,"vw":54.698069},{"c":54.69,"h":54.73,"l":54.675,"n":423,"o":54.71,"t":"2026-10-07T16:45:00Z","v":20554,"vw":54.700241},{"c":54.765,"h":54.8,"l":54.66,"n":705,"o":54.69,"t":"2026-10-07T17:00:00Z","v":61012,"vw":54.73933},{"c":54.7351,"h":54.8,"l":54.7351,"n":68,"o":54.77,"t":"2026-10-07T17:15:00Z","v":4856,"vw":54.761012},{"c":54.725,"h":54.75,"l":54.715,"n":117,"o":54.73,"t":"2026-10-07T17:30:00Z","v":9873,"vw":54.733402},{"c":54.7,"h":54.74,"l":54.69,"n":91,"o":54.725,"t":"2026-10-07T17:45:00Z","v":7977,"vw":54.712665},{"c":54.72,"h":54.79,"l":54.69,"n":204,"o":54.71,"t":"2026-10-07T18:00:00Z","v":12843,"vw":54.739654},{"c":54.75,"h":54.755,"l":54.715,"n":237,"o":54.73,"t":"2026-10-07T18:15:00Z","v":14193,"vw":54.733977},{"c":54.75,"h":54.765,"l":54.71,"n":171,"o":54.76,"t":"2026-10-07T18:30:00Z","v":13825,"vw":54.743323},{"c":54.735,"h":54.765,"l":54.73,"n":207,"o":54.75,"t":"2026-10-07T18:45:00Z","v":17240,"vw":54.750138},{"c":54.68,"h":54.74,"l":54.635,"n":233,"o":54.73,"t":"2026-10-07T19:00:00Z","v":15595,"vw":54.690935},{"c":54.67,"h":54.705,"l":54.67,"n":184,"o":54.675,"t":"2026-10-07T19:15:00Z","v":18015,"vw":54.68179},{"c":54.7,"h":54.705,"l":54.67,"n":220,"o":54.67,"t":"2026-10-07T19:30:00Z","v":15949,"vw":54.693864},{"c":54.66,"h":54.7,"l":54.65,"n":475,"o":54.7,"t":"2026-10-07T19:45:00Z","v":29860,"vw":54.668943},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-07T20:00:00Z","v":6219,"vw":54.65},{"c":55.21,"h":55.21,"l":54.66,"n":20,"o":54.66,"t":"2026-10-07T20:15:00Z","v":5809,"vw":54.697538},{"c":54.74,"h":54.78,"l":54.7,"n":8,"o":54.7,"t":"2026-10-07T23:30:00Z","v":5624,"vw":54.714465},{"c":53.93,"h":54.02,"l":53.72,"n":340,"o":54.01,"t":"2026-10-08T13:30:00Z","v":21064,"vw":53.92143},{"c":53.88,"h":54.001,"l":53.83,"n":134,"o":53.94,"t":"2026-10-08T13:45:00Z","v":14439,"vw":53.927914},{"c":53.975,"h":54.0059,"l":53.86,"n":341,"o":53.86,"t":"2026-10-08T14:00:00Z","v":24067,"vw":53.942101},{"c":54.06,"h":54.07,"l":53.955,"n":292,"o":53.99,"t":"2026-10-08T14:15:00Z","v":27165,"vw":54.021098},{"c":53.97,"h":54.06,"l":53.9664,"n":182,"o":54.055,"t":"2026-10-08T14:30:00Z","v":10814,"vw":54.034579},{"c":53.93,"h":53.98,"l":53.92,"n":182,"o":53.96,"t":"2026-10-08T14:45:00Z","v":43374,"vw":53.948535},{"c":53.8376,"h":53.94,"l":53.8376,"n":137,"o":53.93,"t":"2026-10-08T15:00:00Z","v":5527,"vw":53.893119},{"c":53.815,"h":53.84,"l":53.785,"n":77,"o":53.8099,"t":"2026-10-08T15:15:00Z","v":5416,"vw":53.817997},{"c":53.72,"h":53.785,"l":53.72,"n":47,"o":53.785,"t":"2026-10-08T15:30:00Z","v":3382,"vw":53.77096},{"c":53.685,"h":53.73,"l":53.68,"n":41,"o":53.7257,"t":"2026-10-08T15:45:00Z","v":3165,"vw":53.699079},{"c":53.75,"h":53.75,"l":53.675,"n":38,"o":53.685,"t":"2026-10-08T16:00:00Z","v":2913,"vw":53.721286},{"c":53.88,"h":54.01,"l":53.72,"n":665,"o":53.72,"t":"2026-10-08T16:15:00Z","v":38777,"vw":53.859229},{"c":53.795,"h":53.87,"l":53.78,"n":191,"o":53.84,"t":"2026-10-08T16:30:00Z","v":38771,"vw":53.837938},{"c":53.515,"h":53.795,"l":53.465,"n":309,"o":53.785,"t":"2026-10-08T16:45:00Z","v":23892,"vw":53.673355},{"c":53.61,"h":53.61,"l":53.39,"n":219,"o":53.44,"t":"2026-10-08T17:00:00Z","v":17348,"vw":53.45709},{"c":53.41,"h":53.63,"l":53.34,"n":355,"o":53.6,"t":"2026-10-08T17:15:00Z","v":20975,"vw":53.480013},{"c":53.51,"h":53.555,"l":53.405,"n":231,"o":53.41,"t":"2026-10-08T17:30:00Z","v":18215,"vw":53.490898},{"c":53.465,"h":53.5,"l":53.4,"n":145,"o":53.5,"t":"2026-10-08T17:45:00Z","v":12659,"vw":53.461242},{"c":53.475,"h":53.49,"l":53.385,"n":151,"o":53.425,"t":"2026-10-08T18:00:00Z","v":12585,"vw":53.438628},{"c":53.56,"h":53.59,"l":53.4999,"n":131,"o":53.4999,"t":"2026-10-08T18:15:00Z","v":9420,"vw":53.542776},{"c":53.505,"h":53.54,"l":53.505,"n":127,"o":53.54,"t":"2026-10-08T18:30:00Z","v":6798,"vw":53.52109},{"c":53.53,"h":53.55,"l":53.495,"n":189,"o":53.52,"t":"2026-10-08T18:45:00Z","v":19558,"vw":53.522754},{"c":53.55,"h":53.55,"l":53.51,"n":293,"o":53.52,"t":"2026-10-08T19:00:00Z","v":31550,"vw":53.520237},{"c":53.54,"h":53.61,"l":53.505,"n":252,"o":53.53,"t":"2026-10-08T19:15:00Z","v":20140,"vw":53.563728},{"c":53.52,"h":53.57,"l":53.515,"n":133,"o":53.545,"t":"2026-10-08T19:30:00Z","v":9520,"vw":53.533944},{"c":53.625,"h":53.635,"l":53.525,"n":613,"o":53.525,"t":"2026-10-08T19:45:00Z","v":61038,"vw":53.587356},{"c":53.62,"h":53.62,"l":53.62,"n":11,"o":53.62,"t":"2026-10-08T20:00:00Z","v":6195,"vw":53.62},{"c":54.26,"h":54.26,"l":54.21,"n":27,"o":54.21,"t":"2026-10-09T13:15:00Z","v":1262,"vw":54.233373},{"c":54.19,"h":54.34,"l":54.175,"n":556,"o":54.31,"t":"2026-10-09T13:30:00Z","v":54527,"vw":54.249552},{"c":54.215,"h":54.225,"l":54.135,"n":394,"o":54.185,"t":"2026-10-09T13:45:00Z","v":29854,"vw":54.189074},{"c":54.06,"h":54.19,"l":54.035,"n":277,"o":54.19,"t":"2026-10-09T14:00:00Z","v":15358,"vw":54.085164},{"c":54.08,"h":54.095,"l":54.045,"n":150,"o":54.06,"t":"2026-10-09T14:15:00Z","v":11426,"vw":54.076252},{"c":54.12,"h":54.135,"l":54.07,"n":119,"o":54.08,"t":"2026-10-09T14:30:00Z","v":10030,"vw":54.095704},{"c":54.13,"h":54.17,"l":54.055,"n":469,"o":54.125,"t":"2026-10-09T14:45:00Z","v":42195,"vw":54.126551},{"c":54.08,"h":54.16,"l":54.08,"n":361,"o":54.12,"t":"2026-10-09T15:00:00Z","v":24979,"vw":54.111644},{"c":54.08,"h":54.135,"l":54.08,"n":94,"o":54.11,"t":"2026-10-09T15:15:00Z","v":6432,"vw":54.121991},{"c":54.095,"h":54.135,"l":54.0743,"n":113,"o":54.08,"t":"2026-10-09T15:30:00Z","v":9437,"vw":54.09074},{"c":54.1,"h":54.135,"l":54.07,"n":90,"o":54.089,"t":"2026-10-09T15:45:00Z","v":84544,"vw":54.106481},{"c":54.085,"h":54.095,"l":54.0491,"n":88,"o":54.06,"t":"2026-10-09T16:00:00Z","v":5847,"vw":54.0644},{"c":54.08,"h":54.095,"l":54.05,"n":105,"o":54.08,"t":"2026-10-09T16:15:00Z","v":6878,"vw":54.076563},{"c":54.055,"h":54.105,"l":54.055,"n":205,"o":54.09,"t":"2026-10-09T16:30:00Z","v":19758,"vw":54.088143},{"c":54.055,"h":54.11,"l":54.055,"n":211,"o":54.055,"t":"2026-10-09T16:45:00Z","v":20636,"vw":54.083412},{"c":54.03,"h":54.08,"l":54.015,"n":151,"o":54.06,"t":"2026-10-09T17:00:00Z","v":15493,"vw":54.048799},{"c":54.05,"h":54.065,"l":54.035,"n":150,"o":54.035,"t":"2026-10-09T17:15:00Z","v":16124,"vw":54.051324},{"c":54.07,"h":54.1,"l":54.05,"n":163,"o":54.05,"t":"2026-10-09T17:30:00Z","v":12556,"vw":54.070262},{"c":54.105,"h":54.11,"l":54.07,"n":260,"o":54.07,"t":"2026-10-09T17:45:00Z","v":20826,"vw":54.09541},{"c":54.13,"h":54.14,"l":54.09,"n":114,"o":54.105,"t":"2026-10-09T18:00:00Z","v":8153,"vw":54.111795},{"c":54.125,"h":54.145,"l":54.115,"n":109,"o":54.13,"t":"2026-10-09T18:15:00Z","v":9889,"vw":54.135202},{"c":54.075,"h":54.135,"l":54.075,"n":90,"o":54.13,"t":"2026-10-09T18:30:00Z","v":10222,"vw":54.104357},{"c":54.13,"h":54.17,"l":54.07,"n":374,"o":54.075,"t":"2026-10-09T18:45:00Z","v":45527,"vw":54.120142},{"c":54.145,"h":54.15,"l":54.13,"n":157,"o":54.14,"t":"2026-10-09T19:00:00Z","v":18106,"vw":54.139666},{"c":54.14,"h":54.16,"l":54.14,"n":125,"o":54.145,"t":"2026-10-09T19:15:00Z","v":12902,"vw":54.148233},{"c":54.13,"h":54.155,"l":54.125,"n":209,"o":54.135,"t":"2026-10-09T19:30:00Z","v":19063,"vw":54.137163},{"c":54.22,"h":54.24,"l":54.1141,"n":458,"o":54.13,"t":"2026-10-09T19:45:00Z","v":80477,"vw":54.186237},{"c":54.18,"h":54.18,"l":54.18,"n":7,"o":54.18,"t":"2026-10-09T20:00:00Z","v":314,"vw":54.18},{"c":54.18,"h":54.18,"l":54.18,"n":4,"o":54.18,"t":"2026-10-12T11:15:00Z","v":103,"vw":54.18},{"c":53.89,"h":54.1,"l":53.89,"n":90,"o":54.1,"t":"2026-10-12T12:30:00Z","v":3542,"vw":54.086044},{"c":53.92,"h":53.92,"l":53.92,"n":2,"o":53.92,"t":"2026-10-12T12:45:00Z","v":2992,"vw":53.92},{"c":53.88,"h":53.99,"l":53.85,"n":999,"o":53.99,"t":"2026-10-12T13:30:00Z","v":47866,"vw":53.906035},{"c":53.88,"h":53.94,"l":53.85,"n":466,"o":53.88,"t":"2026-10-12T13:45:00Z","v":42804,"vw":53.878624},{"c":53.78,"h":53.89,"l":53.76,"n":171,"o":53.88,"t":"2026-10-12T14:00:00Z","v":11126,"vw":53.821546},{"c":53.73,"h":53.825,"l":53.72,"n":135,"o":53.7899,"t":"2026-10-12T14:15:00Z","v":11499,"vw":53.791374},{"c":53.75,"h":53.76,"l":53.7,"n":183,"o":53.725,"t":"2026-10-12T14:30:00Z","v":10013,"vw":53.732839},{"c":53.725,"h":53.725,"l":53.68,"n":183,"o":53.72,"t":"2026-10-12T14:45:00Z","v":19416,"vw":53.700578},{"c":53.71,"h":53.725,"l":53.68,"n":226,"o":53.715,"t":"2026-10-12T15:00:00Z","v":13232,"vw":53.702436},{"c":53.75,"h":53.75,"l":53.715,"n":118,"o":53.73,"t":"2026-10-12T15:15:00Z","v":4591,"vw":53.739568},{"c":53.795,"h":53.795,"l":53.72,"n":118,"o":53.73,"t":"2026-10-12T15:30:00Z","v":8649,"vw":53.761429},{"c":53.82,"h":53.84,"l":53.79,"n":98,"o":53.8,"t":"2026-10-12T15:45:00Z","v":5118,"vw":53.810798},{"c":53.8301,"h":53.85,"l":53.795,"n":59,"o":53.8,"t":"2026-10-12T16:00:00Z","v":4233,"vw":53.817514},{"c":53.78,"h":53.8,"l":53.775,"n":30,"o":53.79,"t":"2026-10-12T16:15:00Z","v":3004,"vw":53.791031},{"c":53.78,"h":53.8,"l":53.78,"n":14,"o":53.789,"t":"2026-10-12T16:30:00Z","v":1075,"vw":53.790967},{"c":53.7057,"h":53.73,"l":53.7057,"n":50,"o":53.73,"t":"2026-10-12T16:45:00Z","v":2976,"vw":53.718555},{"c":53.7599,"h":53.7659,"l":53.7301,"n":61,"o":53.7301,"t":"2026-10-12T17:00:00Z","v":4905,"vw":53.757083},{"c":53.7,"h":53.755,"l":53.7,"n":29,"o":53.755,"t":"2026-10-12T17:15:00Z","v":2484,"vw":53.723724},{"c":53.7,"h":53.725,"l":53.7,"n":61,"o":53.7,"t":"2026-10-12T17:30:00Z","v":4596,"vw":53.707823},{"c":53.71,"h":53.715,"l":53.7,"n":56,"o":53.7,"t":"2026-10-12T17:45:00Z","v":4875,"vw":53.711622},{"c":53.71,"h":53.71,"l":53.69,"n":30,"o":53.7,"t":"2026-10-12T18:00:00Z","v":1692,"vw":53.699088},{"c":53.72,"h":53.72,"l":53.695,"n":43,"o":53.7,"t":"2026-10-12T18:15:00Z","v":8846,"vw":53.707646},{"c":53.71,"h":53.715,"l":53.7043,"n":27,"o":53.705,"t":"2026-10-12T18:30:00Z","v":2638,"vw":53.707585},{"c":53.685,"h":53.71,"l":53.6776,"n":40,"o":53.71,"t":"2026-10-12T18:45:00Z","v":2148,"vw":53.688367},{"c":53.695,"h":53.705,"l":53.68,"n":157,"o":53.685,"t":"2026-10-12T19:00:00Z","v":18655,"vw":53.690921},{"c":53.745,"h":53.75,"l":53.69,"n":89,"o":53.694,"t":"2026-10-12T19:15:00Z","v":6669,"vw":53.714941},{"c":53.735,"h":53.77,"l":53.735,"n":58,"o":53.75,"t":"2026-10-12T19:30:00Z","v":5811,"vw":53.753084},{"c":53.725,"h":53.76,"l":53.715,"n":412,"o":53.73,"t":"2026-10-12T19:45:00Z","v":32874,"vw":53.732109},{"c":53.75,"h":54.5,"l":53.73,"n":45,"o":53.73,"t":"2026-10-12T20:00:00Z","v":5388,"vw":53.915443},{"c":53.75,"h":53.76,"l":53.75,"n":2,"o":53.76,"t":"2026-10-12T21:45:00Z","v":462,"vw":53.755195},{"c":53.59,"h":53.59,"l":53.59,"n":7,"o":53.59,"t":"2026-10-12T22:00:00Z","v":973,"vw":53.59},{"c":53.64,"h":54,"l":53.62,"n":42,"o":53.75,"t":"2026-10-12T22:15:00Z","v":5969,"vw":53.776301},{"c":53.65,"h":53.95,"l":53.65,"n":22,"o":53.74,"t":"2026-10-12T22:30:00Z","v":9061,"vw":53.747385},{"c":53.89,"h":53.9,"l":53.8,"n":44,"o":53.8,"t":"2026-10-12T22:45:00Z","v":7875,"vw":53.821529},{"c":53.7,"h":53.7,"l":53.69,"n":64,"o":53.69,"t":"2026-10-12T23:00:00Z","v":2187,"vw":53.698761},{"c":53.79,"h":53.8,"l":53.79,"n":13,"o":53.8,"t":"2026-10-12T23:45:00Z","v":897,"vw":53.791182},{"c":53.26,"h":53.31,"l":52.9,"n":643,"o":52.9,"t":"2026-10-13T13:30:00Z","v":47478,"vw":53.100172},{"c":53.12,"h":53.285,"l":53.11,"n":375,"o":53.26,"t":"2026-10-13T13:45:00Z","v":29432,"vw":53.190988},{"c":53.2,"h":53.245,"l":53.11,"n":647,"o":53.11,"t":"2026-10-13T14:00:00Z","v":42118,"vw":53.194175},{"c":53.175,"h":53.205,"l":53.115,"n":300,"o":53.195,"t":"2026-10-13T14:15:00Z","v":19277,"vw":53.159537},{"c":53.23,"h":53.24,"l":53.1609,"n":507,"o":53.2,"t":"2026-10-13T14:30:00Z","v":38365,"vw":53.219225},{"c":53.1301,"h":53.235,"l":53.1301,"n":198,"o":53.235,"t":"2026-10-13T14:45:00Z","v":11505,"vw":53.189626},{"c":53.18,"h":53.19,"l":53.115,"n":144,"o":53.115,"t":"2026-10-13T15:00:00Z","v":12165,"vw":53.160424},{"c":53.1225,"h":53.19,"l":53.1225,"n":160,"o":53.18,"t":"2026-10-13T15:15:00Z","v":9596,"vw":53.16609},{"c":53.135,"h":53.145,"l":53.08,"n":189,"o":53.125,"t":"2026-10-13T15:30:00Z","v":19779,"vw":53.13074},{"c":53.215,"h":53.215,"l":53.105,"n":216,"o":53.135,"t":"2026-10-13T15:45:00Z","v":16092,"vw":53.150426},{"c":53.21,"h":53.245,"l":53.1843,"n":164,"o":53.21,"t":"2026-10-13T16:00:00Z","v":8968,"vw":53.222717},{"c":53.25,"h":53.25,"l":53.23,"n":31,"o":53.23,"t":"2026-10-13T16:15:00Z","v":1397,"vw":53.233953},{"c":53.275,"h":53.285,"l":53.25,"n":108,"o":53.25,"t":"2026-10-13T16:30:00Z","v":5781,"vw":53.27771},{"c":53.23,"h":53.295,"l":53.23,"n":109,"o":53.275,"t":"2026-10-13T16:45:00Z","v":7613,"vw":53.266284},{"c":53.21,"h":53.21,"l":53.175,"n":96,"o":53.19,"t":"2026-10-13T17:00:00Z","v":8404,"vw":53.190077},{"c":53.2,"h":53.215,"l":53.194,"n":22,"o":53.21,"t":"2026-10-13T17:15:00Z","v":1253,"vw":53.201147},{"c":53.225,"h":53.245,"l":53.18,"n":110,"o":53.18,"t":"2026-10-13T17:30:00Z","v":11301,"vw":53.213813},{"c":53.17,"h":53.225,"l":53.15,"n":123,"o":53.225,"t":"2026-10-13T17:45:00Z","v":10950,"vw":53.17842},{"c":53.295,"h":53.315,"l":53.18,"n":420,"o":53.185,"t":"2026-10-13T18:00:00Z","v":34299,"vw":53.264997},{"c":53.285,"h":53.305,"l":53.245,"n":145,"o":53.3,"t":"2026-10-13T18:15:00Z","v":11492,"vw":53.276823},{"c":53.26,"h":53.295,"l":53.24,"n":182,"o":53.285,"t":"2026-10-13T18:30:00Z","v":16863,"vw":53.265923},{"c":53.27,"h":53.285,"l":53.24,"n":195,"o":53.27,"t":"2026-10-13T18:45:00Z","v":19668,"vw":53.265569},{"c":53.285,"h":53.2999,"l":53.255,"n":157,"o":53.27,"t":"2026-10-13T19:00:00Z","v":12775,"vw":53.275096},{"c":53.315,"h":53.3376,"l":53.285,"n":152,"o":53.295,"t":"2026-10-13T19:15:00Z","v":10781,"vw":53.31168},{"c":53.32,"h":53.356,"l":53.315,"n":179,"o":53.325,"t":"2026-10-13T19:30:00Z","v":15970,"vw":53.330421},{"c":53.34,"h":53.35,"l":53.28,"n":527,"o":53.32,"t":"2026-10-13T19:45:00Z","v":48624,"vw":53.314309},{"c":53.7,"h":53.7,"l":53.34,"n":24,"o":53.34,"t":"2026-10-13T20:00:00Z","v":4261,"vw":53.473669},{"c":53.61,"h":53.65,"l":53.29,"n":22,"o":53.29,"t":"2026-10-13T22:15:00Z","v":2875,"vw":53.396417},{"c":53.53,"h":53.56,"l":53.25,"n":40,"o":53.36,"t":"2026-10-13T22:30:00Z","v":8930,"vw":53.392324},{"c":53.35,"h":53.45,"l":53.34,"n":25,"o":53.35,"t":"2026-10-13T23:15:00Z","v":1984,"vw":53.381598},{"c":53.31,"h":53.35,"l":53.25,"n":59,"o":53.25,"t":"2026-10-13T23:30:00Z","v":2661,"vw":53.308795},{"c":53.19,"h":53.26,"l":53.15,"n":29,"o":53.25,"t":"2026-10-14T11:00:00Z","v":2123,"vw":53.2085},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-14T11:15:00Z","v":399,"vw":52.97},{"c":53.05,"h":53.18,"l":53.05,"n":34,"o":53.17,"t":"2026-10-14T12:15:00Z","v":2357,"vw":53.170952},{"c":52.95,"h":53,"l":52.5,"n":16,"o":52.5,"t":"2026-10-14T12:30:00Z","v":1402,"vw":52.817857},{"c":52.6,"h":52.66,"l":52.6,"n":4,"o":52.66,"t":"2026-10-14T13:15:00Z","v":295,"vw":52.63},{"c":52.68,"h":52.75,"l":52.52,"n":500,"o":52.52,"t":"2026-10-14T13:30:00Z","v":27903,"vw":52.637072},{"c":52.44,"h":52.73,"l":52.44,"n":367,"o":52.69,"t":"2026-10-14T13:45:00Z","v":21909,"vw":52.620423},{"c":52.5,"h":52.56,"l":52.44,"n":337,"o":52.45,"t":"2026-10-14T14:00:00Z","v":23739,"vw":52.494162},{"c":52.5365,"h":52.565,"l":52.46,"n":285,"o":52.52,"t":"2026-10-14T14:15:00Z","v":33374,"vw":52.509966},{"c":52.645,"h":52.65,"l":52.5165,"n":295,"o":52.52,"t":"2026-10-14T14:30:00Z","v":19356,"vw":52.595091},{"c":52.54,"h":52.62,"l":52.4808,"n":206,"o":52.605,"t":"2026-10-14T14:45:00Z","v":14196,"vw":52.547656},{"c":52.415,"h":52.525,"l":52.341,"n":291,"o":52.525,"t":"2026-10-14T15:00:00Z","v":23051,"vw":52.422553},{"c":52.445,"h":52.5,"l":52.41,"n":232,"o":52.41,"t":"2026-10-14T15:15:00Z","v":28810,"vw":52.461307},{"c":52.295,"h":52.455,"l":52.295,"n":231,"o":52.4499,"t":"2026-10-14T15:30:00Z","v":15347,"vw":52.351115},{"c":52.295,"h":52.355,"l":52.275,"n":141,"o":52.31,"t":"2026-10-14T15:45:00Z","v":8322,"vw":52.316077},{"c":52.23,"h":52.335,"l":52.23,"n":147,"o":52.31,"t":"2026-10-14T16:00:00Z","v":7672,"vw":52.302352},{"c":52.22,"h":52.245,"l":52.2101,"n":65,"o":52.23,"t":"2026-10-14T16:15:00Z","v":4040,"vw":52.226901},{"c":52.3,"h":52.32,"l":52.18,"n":188,"o":52.21,"t":"2026-10-14T16:30:00Z","v":11180,"vw":52.252168},{"c":52.365,"h":52.365,"l":52.31,"n":58,"o":52.33,"t":"2026-10-14T16:45:00Z","v":2494,"vw":52.339443},{"c":52.295,"h":52.365,"l":52.2625,"n":157,"o":52.365,"t":"2026-10-14T17:00:00Z","v":14845,"vw":52.32891},{"c":52.26,"h":52.32,"l":52.26,"n":86,"o":52.2876,"t":"2026-10-14T17:15:00Z","v":5610,"vw":52.295336},{"c":52.24,"h":52.275,"l":52.24,"n":69,"o":52.26,"t":"2026-10-14T17:30:00Z","v":5588,"vw":52.265884},{"c":52.185,"h":52.25,"l":52.18,"n":66,"o":52.22,"t":"2026-10-14T17:45:00Z","v":5173,"vw":52.20018},{"c":52.32,"h":52.325,"l":52.155,"n":140,"o":52.18,"t":"2026-10-14T18:00:00Z","v":8955,"vw":52.23649},{"c":52.305,"h":52.335,"l":52.285,"n":57,"o":52.32,"t":"2026-10-14T18:15:00Z","v":8100,"vw":52.315617},{"c":52.26,"h":52.3,"l":52.23,"n":59,"o":52.3,"t":"2026-10-14T18:30:00Z","v":3653,"vw":52.273335},{"c":52.27,"h":52.2775,"l":52.235,"n":104,"o":52.235,"t":"2026-10-14T18:45:00Z","v":18294,"vw":52.264697},{"c":52.23,"h":52.2502,"l":52.18,"n":157,"o":52.23,"t":"2026-10-14T19:00:00Z","v":12263,"vw":52.226146},{"c":52.29,"h":52.33,"l":52.22,"n":125,"o":52.23,"t":"2026-10-14T19:15:00Z","v":6003,"vw":52.289986},{"c":52.25,"h":52.324,"l":52.25,"n":333,"o":52.275,"t":"2026-10-14T19:30:00Z","v":17823,"vw":52.27646},{"c":52.235,"h":52.29,"l":52.205,"n":272,"o":52.25,"t":"2026-10-14T19:45:00Z","v":12784,"vw":52.240442},{"c":52.24,"h":52.24,"l":52.24,"n":10,"o":52.24,"t":"2026-10-14T20:00:00Z","v":306,"vw":52.24},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-10-15T08:00:00Z","v":100,"vw":51.55},{"c":51.345,"h":51.435,"l":51.09,"n":720,"o":51.21,"t":"2026-10-15T13:30:00Z","v":38432,"vw":51.279015},{"c":51.095,"h":51.36,"l":51.005,"n":561,"o":51.36,"t":"2026-10-15T13:45:00Z","v":42265,"vw":51.196015},{"c":51.24,"h":51.38,"l":51.12,"n":842,"o":51.12,"t":"2026-10-15T14:00:00Z","v":53789,"vw":51.275496},{"c":51.32,"h":51.39,"l":51.22,"n":736,"o":51.24,"t":"2026-10-15T14:15:00Z","v":51604,"vw":51.302817},{"c":51.565,"h":51.59,"l":51.2809,"n":478,"o":51.29,"t":"2026-10-15T14:30:00Z","v":29102,"vw":51.424809},{"c":51.67,"h":51.68,"l":51.525,"n":392,"o":51.57,"t":"2026-10-15T14:45:00Z","v":23754,"vw":51.589725},{"c":51.79,"h":51.79,"l":51.65,"n":634,"o":51.675,"t":"2026-10-15T15:00:00Z","v":45443,"vw":51.711254},{"c":51.735,"h":51.84,"l":51.71,"n":347,"o":51.79,"t":"2026-10-15T15:15:00Z","v":261979,"vw":51.742307},{"c":51.76,"h":51.795,"l":51.6924,"n":364,"o":51.73,"t":"2026-10-15T15:30:00Z","v":24855,"vw":51.764908},{"c":51.82,"h":51.82,"l":51.7199,"n":518,"o":51.7599,"t":"2026-10-15T15:45:00Z","v":35463,"vw":51.777166},{"c":51.685,"h":51.835,"l":51.685,"n":164,"o":51.82,"t":"2026-10-15T16:00:00Z","v":6648,"vw":51.791428},{"c":51.66,"h":51.7,"l":51.65,"n":94,"o":51.695,"t":"2026-10-15T16:15:00Z","v":4547,"vw":51.675404},{"c":51.69,"h":51.78,"l":51.645,"n":262,"o":51.655,"t":"2026-10-15T16:30:00Z","v":12421,"vw":51.700206},{"c":51.69,"h":51.72,"l":51.68,"n":69,"o":51.72,"t":"2026-10-15T16:45:00Z","v":1884,"vw":51.696504},{"c":51.7,"h":51.71,"l":51.64,"n":240,"o":51.69,"t":"2026-10-15T17:00:00Z","v":12869,"vw":51.659677},{"c":51.7,"h":51.74,"l":51.7,"n":156,"o":51.7051,"t":"2026-10-15T17:15:00Z","v":10579,"vw":51.71997},{"c":51.81,"h":51.845,"l":51.705,"n":151,"o":51.705,"t":"2026-10-15T17:30:00Z","v":7716,"vw":51.758364},{"c":51.795,"h":51.805,"l":51.7699,"n":146,"o":51.8,"t":"2026-10-15T17:45:00Z","v":12673,"vw":51.777138},{"c":51.685,"h":51.79,"l":51.685,"n":205,"o":51.79,"t":"2026-10-15T18:00:00Z","v":12496,"vw":51.753571},{"c":51.7,"h":51.704408,"l":51.68,"n":124,"o":51.68,"t":"2026-10-15T18:15:00Z","v":7429,"vw":51.689953},{"c":51.72,"h":51.75,"l":51.72,"n":110,"o":51.72,"t":"2026-10-15T18:30:00Z","v":5680,"vw":51.739753},{"c":51.8,"h":51.8,"l":51.74,"n":90,"o":51.75,"t":"2026-10-15T18:45:00Z","v":5123,"vw":51.760176},{"c":51.905,"h":51.91,"l":51.81,"n":172,"o":51.81,"t":"2026-10-15T19:00:00Z","v":11605,"vw":51.856975},{"c":51.885,"h":51.935,"l":51.885,"n":236,"o":51.91,"t":"2026-10-15T19:15:00Z","v":13484,"vw":51.91436},{"c":51.91,"h":51.93,"l":51.84,"n":346,"o":51.86,"t":"2026-10-15T19:30:00Z","v":25114,"vw":51.894719},{"c":51.9,"h":51.965,"l":51.89,"n":629,"o":51.915,"t":"2026-10-15T19:45:00Z","v":51232,"vw":51.924787},{"c":51.93,"h":51.93,"l":51.93,"n":9,"o":51.93,"t":"2026-10-15T20:00:00Z","v":387,"vw":51.93},{"c":51.62,"h":52.29,"l":51.6,"n":106,"o":52.29,"t":"2026-10-16T12:30:00Z","v":8228,"vw":51.959435},{"c":51.52,"h":51.6709,"l":51.385,"n":601,"o":51.67,"t":"2026-10-16T13:30:00Z","v":34722,"vw":51.499586},{"c":51.39,"h":51.57,"l":51.36,"n":191,"o":51.57,"t":"2026-10-16T13:45:00Z","v":15250,"vw":51.464051},{"c":51.42,"h":51.44,"l":51.31,"n":412,"o":51.38,"t":"2026-10-16T14:00:00Z","v":31995,"vw":51.375051},{"c":51.4599,"h":51.46,"l":51.37,"n":332,"o":51.42,"t":"2026-10-16T14:15:00Z","v":25623,"vw":51.420545},{"c":51.505,"h":51.55,"l":51.44,"n":279,"o":51.45,"t":"2026-10-16T14:30:00Z","v":12010,"vw":51.482698},{"c":51.53,"h":51.575,"l":51.49,"n":307,"o":51.5,"t":"2026-10-16T14:45:00Z","v":24810,"vw":51.51513},{"c":51.32,"h":51.51,"l":51.295,"n":441,"o":51.51,"t":"2026-10-16T15:00:00Z","v":26664,"vw":51.353712},{"c":51.32,"h":51.355,"l":51.25,"n":472,"o":51.33,"t":"2026-10-16T15:15:00Z","v":44167,"vw":51.303624},{"c":51.36,"h":51.395,"l":51.325,"n":184,"o":51.325,"t":"2026-10-16T15:30:00Z","v":8082,"vw":51.365779},{"c":51.255,"h":51.4,"l":51.245,"n":183,"o":51.35,"t":"2026-10-16T15:45:00Z","v":15285,"vw":51.332941},{"c":51.275,"h":51.28,"l":51.16,"n":148,"o":51.21,"t":"2026-10-16T16:00:00Z","v":8066,"vw":51.233677},{"c":51.28,"h":51.295,"l":51.24,"n":225,"o":51.295,"t":"2026-10-16T16:15:00Z","v":12392,"vw":51.272431},{"c":51.23,"h":51.2442,"l":51.19,"n":135,"o":51.24,"t":"2026-10-16T16:30:00Z","v":12461,"vw":51.217327},{"c":51.2,"h":51.25,"l":51.1699,"n":138,"o":51.24,"t":"2026-10-16T16:45:00Z","v":14951,"vw":51.19901},{"c":51.095,"h":51.23,"l":51.08,"n":176,"o":51.22,"t":"2026-10-16T17:00:00Z","v":18668,"vw":51.112362},{"c":51.065,"h":51.075,"l":50.97,"n":230,"o":51.025,"t":"2026-10-16T17:15:00Z","v":14476,"vw":51.044529},{"c":51.235,"h":51.24,"l":51.05,"n":346,"o":51.06,"t":"2026-10-16T17:30:00Z","v":20858,"vw":51.143087},{"c":51.1,"h":51.1999,"l":51.1,"n":109,"o":51.1999,"t":"2026-10-16T17:45:00Z","v":5460,"vw":51.136494},{"c":51.06,"h":51.095,"l":50.985,"n":189,"o":51.08,"t":"2026-10-16T18:00:00Z","v":10227,"vw":51.049504},{"c":51.025,"h":51.06,"l":50.97,"n":301,"o":51.06,"t":"2026-10-16T18:15:00Z","v":20158,"vw":50.99344},{"c":50.995,"h":51.035,"l":50.9857,"n":137,"o":51.01,"t":"2026-10-16T18:30:00Z","v":11892,"vw":51.007226},{"c":50.91,"h":50.99,"l":50.885,"n":133,"o":50.99,"t":"2026-10-16T18:45:00Z","v":8171,"vw":50.935514},{"c":51.02,"h":51.02,"l":50.86,"n":215,"o":50.91,"t":"2026-10-16T19:00:00Z","v":11387,"vw":50.941946},{"c":51.02,"h":51.04,"l":50.98,"n":169,"o":51.0197,"t":"2026-10-16T19:15:00Z","v":11550,"vw":51.014897},{"c":50.86,"h":51.06,"l":50.86,"n":218,"o":51.06,"t":"2026-10-16T19:30:00Z","v":13609,"vw":50.935343},{"c":50.98,"h":50.985,"l":50.88,"n":454,"o":50.88,"t":"2026-10-16T19:45:00Z","v":28629,"vw":50.942579},{"c":50.99,"h":50.99,"l":50.99,"n":9,"o":50.99,"t":"2026-10-16T20:00:00Z","v":834,"vw":50.99},{"c":51.74,"h":51.74,"l":51.69,"n":95,"o":51.69,"t":"2026-10-19T13:15:00Z","v":2882,"vw":51.724973},{"c":51.64,"h":51.75,"l":51.57,"n":402,"o":51.75,"t":"2026-10-19T13:30:00Z","v":28270,"vw":51.67879},{"c":51.555,"h":51.68,"l":51.555,"n":233,"o":51.63,"t":"2026-10-19T13:45:00Z","v":13168,"vw":51.613698},{"c":51.605,"h":51.605,"l":51.43,"n":278,"o":51.555,"t":"2026-10-19T14:00:00Z","v":15915,"vw":51.525007},{"c":51.64,"h":51.705,"l":51.62,"n":443,"o":51.62,"t":"2026-10-19T14:15:00Z","v":28890,"vw":51.659625},{"c":51.58,"h":51.62,"l":51.53,"n":385,"o":51.62,"t":"2026-10-19T14:30:00Z","v":25753,"vw":51.572079},{"c":51.515,"h":51.625,"l":51.51,"n":274,"o":51.58,"t":"2026-10-19T14:45:00Z","v":16645,"vw":51.551111},{"c":51.62,"h":51.655,"l":51.54,"n":304,"o":51.54,"t":"2026-10-19T15:00:00Z","v":13496,"vw":51.595065},{"c":51.71,"h":51.715,"l":51.64,"n":360,"o":51.64,"t":"2026-10-19T15:15:00Z","v":23536,"vw":51.671434},{"c":51.72,"h":51.73,"l":51.67,"n":160,"o":51.705,"t":"2026-10-19T15:30:00Z","v":10780,"vw":51.703046},{"c":51.68,"h":51.72,"l":51.675,"n":261,"o":51.71,"t":"2026-10-19T15:45:00Z","v":14723,"vw":51.702052},{"c":51.59,"h":51.66,"l":51.56,"n":256,"o":51.66,"t":"2026-10-19T16:00:00Z","v":15129,"vw":51.594927},{"c":51.57,"h":51.605,"l":51.53,"n":1259,"o":51.59,"t":"2026-10-19T16:15:00Z","v":134976,"vw":51.566648},{"c":51.55,"h":51.555,"l":51.515,"n":249,"o":51.555,"t":"2026-10-19T16:30:00Z","v":17889,"vw":51.536194},{"c":51.465,"h":51.545,"l":51.455,"n":107,"o":51.545,"t":"2026-10-19T16:45:00Z","v":12219,"vw":51.507578},{"c":51.445,"h":51.47,"l":51.4,"n":193,"o":51.45,"t":"2026-10-19T17:00:00Z","v":21646,"vw":51.451904},{"c":51.475,"h":51.48,"l":51.425,"n":182,"o":51.44,"t":"2026-10-19T17:15:00Z","v":15116,"vw":51.462564},{"c":51.49,"h":51.5,"l":51.44,"n":318,"o":51.465,"t":"2026-10-19T17:30:00Z","v":29592,"vw":51.474364},{"c":51.49,"h":51.495,"l":51.41,"n":371,"o":51.47,"t":"2026-10-19T17:45:00Z","v":29046,"vw":51.450187},{"c":51.48,"h":51.505,"l":51.44,"n":206,"o":51.495,"t":"2026-10-19T18:00:00Z","v":15900,"vw":51.472382},{"c":51.38,"h":51.475,"l":51.38,"n":165,"o":51.47,"t":"2026-10-19T18:15:00Z","v":16055,"vw":51.444432},{"c":51.46,"h":51.465,"l":51.385,"n":84,"o":51.405,"t":"2026-10-19T18:30:00Z","v":6544,"vw":51.426844},{"c":51.47,"h":51.5,"l":51.465,"n":153,"o":51.475,"t":"2026-10-19T18:45:00Z","v":14381,"vw":51.486043},{"c":51.44,"h":51.5,"l":51.435,"n":215,"o":51.465,"t":"2026-10-19T19:00:00Z","v":19905,"vw":51.457655},{"c":51.51,"h":51.545,"l":51.4458,"n":198,"o":51.45,"t":"2026-10-19T19:15:00Z","v":18410,"vw":51.49847},{"c":51.515,"h":51.535,"l":51.495,"n":169,"o":51.505,"t":"2026-10-19T19:30:00Z","v":25122,"vw":51.523139},{"c":51.38,"h":51.51,"l":51.375,"n":503,"o":51.51,"t":"2026-10-19T19:45:00Z","v":42187,"vw":51.407925},{"c":51.44,"h":51.44,"l":51.44,"n":9,"o":51.44,"t":"2026-10-19T20:00:00Z","v":415,"vw":51.44},{"c":51.09,"h":51.36,"l":51.04,"n":77,"o":51.36,"t":"2026-10-20T12:30:00Z","v":5822,"vw":51.189828},{"c":51.01,"h":51.01,"l":51.01,"n":6,"o":51.01,"t":"2026-10-20T13:00:00Z","v":438,"vw":51.01},{"c":50.99,"h":51.065,"l":50.9,"n":672,"o":50.95,"t":"2026-10-20T13:30:00Z","v":46041,"vw":50.965485},{"c":51.21,"h":51.22,"l":50.985,"n":396,"o":50.985,"t":"2026-10-20T13:45:00Z","v":33143,"vw":51.099552},{"c":51.385,"h":51.385,"l":51.2231,"n":368,"o":51.2231,"t":"2026-10-20T14:00:00Z","v":24272,"vw":51.305084},{"c":51.64,"h":51.65,"l":51.3899,"n":270,"o":51.3899,"t":"2026-10-20T14:15:00Z","v":27840,"vw":51.473187},{"c":51.615,"h":51.7,"l":51.58,"n":354,"o":51.7,"t":"2026-10-20T14:30:00Z","v":28484,"vw":51.629059},{"c":51.62,"h":51.635,"l":51.56,"n":347,"o":51.62,"t":"2026-10-20T14:45:00Z","v":37521,"vw":51.596996},{"c":51.36,"h":51.6,"l":51.36,"n":564,"o":51.59,"t":"2026-10-20T15:00:00Z","v":36392,"vw":51.510051},{"c":51.435,"h":51.5,"l":51.38,"n":176,"o":51.41,"t":"2026-10-20T15:15:00Z","v":10475,"vw":51.455212},{"c":51.44,"h":51.45,"l":51.35,"n":114,"o":51.4076,"t":"2026-10-20T15:30:00Z","v":7875,"vw":51.394495},{"c":51.5,"h":51.5,"l":51.41,"n":107,"o":51.44,"t":"2026-10-20T15:45:00Z","v":6408,"vw":51.452766},{"c":51.455,"h":51.515,"l":51.455,"n":93,"o":51.515,"t":"2026-10-20T16:00:00Z","v":15224,"vw":51.474035},{"c":51.475,"h":51.48,"l":51.384,"n":166,"o":51.475,"t":"2026-10-20T16:15:00Z","v":15760,"vw":51.426597},{"c":51.465,"h":51.51,"l":51.445,"n":136,"o":51.46,"t":"2026-10-20T16:30:00Z","v":12614,"vw":51.481532},{"c":51.43,"h":51.4701,"l":51.41,"n":104,"o":51.46,"t":"2026-10-20T16:45:00Z","v":6756,"vw":51.438021},{"c":51.44,"h":51.45,"l":51.395,"n":329,"o":51.43,"t":"2026-10-20T17:00:00Z","v":34226,"vw":51.41661},{"c":51.5,"h":51.51,"l":51.445,"n":86,"o":51.47,"t":"2026-10-20T17:15:00Z","v":4934,"vw":51.477666},{"c":51.52,"h":51.535,"l":51.5042,"n":120,"o":51.52,"t":"2026-10-20T17:30:00Z","v":11185,"vw":51.511171},{"c":51.52,"h":51.545,"l":51.505,"n":87,"o":51.52,"t":"2026-10-20T17:45:00Z","v":7322,"vw":51.524579},{"c":51.525,"h":51.535,"l":51.505,"n":78,"o":51.52,"t":"2026-10-20T18:00:00Z","v":4519,"vw":51.517488},{"c":51.48,"h":51.53,"l":51.47,"n":55,"o":51.53,"t":"2026-10-20T18:15:00Z","v":3788,"vw":51.488948},{"c":51.4,"h":51.4857,"l":51.3999,"n":129,"o":51.4857,"t":"2026-10-20T18:30:00Z","v":10442,"vw":51.445118},{"c":51.46,"h":51.469,"l":51.4,"n":106,"o":51.4,"t":"2026-10-20T18:45:00Z","v":5678,"vw":51.446732},{"c":51.445,"h":51.49,"l":51.445,"n":151,"o":51.465,"t":"2026-10-20T19:00:00Z","v":11978,"vw":51.47335},{"c":51.42,"h":51.44,"l":51.39,"n":157,"o":51.43,"t":"2026-10-20T19:15:00Z","v":10572,"vw":51.410337},{"c":51.435,"h":51.455,"l":51.3898,"n":180,"o":51.405,"t":"2026-10-20T19:30:00Z","v":14269,"vw":51.423233},{"c":51.4,"h":51.45,"l":51.39,"n":216,"o":51.445,"t":"2026-10-20T19:45:00Z","v":15586,"vw":51.414772},{"c":51.41,"h":51.41,"l":51.41,"n":10,"o":51.41,"t":"2026-10-20T20:00:00Z","v":1220,"vw":51.41},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-21T13:15:00Z","v":189,"vw":51.77},{"c":51.49,"h":51.835,"l":51.47,"n":350,"o":51.8,"t":"2026-10-21T13:30:00Z","v":24598,"vw":51.679071},{"c":51.5201,"h":51.54,"l":51.43,"n":330,"o":51.45,"t":"2026-10-21T13:45:00Z","v":23931,"vw":51.499241},{"c":51.46,"h":51.59,"l":51.445,"n":227,"o":51.51,"t":"2026-10-21T14:00:00Z","v":12280,"vw":51.486287},{"c":51.545,"h":51.55,"l":51.425,"n":156,"o":51.49,"t":"2026-10-21T14:15:00Z","v":13304,"vw":51.499258},{"c":51.51,"h":51.57,"l":51.465,"n":169,"o":51.51,"t":"2026-10-21T14:30:00Z","v":6277,"vw":51.525619},{"c":51.505,"h":51.55,"l":51.5,"n":98,"o":51.51,"t":"2026-10-21T14:45:00Z","v":5986,"vw":51.512835},{"c":51.575,"h":51.575,"l":51.46,"n":118,"o":51.51,"t":"2026-10-21T15:00:00Z","v":5608,"vw":51.527488},{"c":51.61,"h":51.62,"l":51.52,"n":207,"o":51.57,"t":"2026-10-21T15:15:00Z","v":13000,"vw":51.568983},{"c":51.6701,"h":51.685,"l":51.635,"n":35,"o":51.635,"t":"2026-10-21T15:30:00Z","v":2405,"vw":51.670565},{"c":51.655,"h":51.685,"l":51.65,"n":49,"o":51.685,"t":"2026-10-21T15:45:00Z","v":3783,"vw":51.66628},{"c":51.62,"h":51.65,"l":51.61,"n":69,"o":51.645,"t":"2026-10-21T16:00:00Z","v":3142,"vw":51.63036},{"c":51.61,"h":51.6451,"l":51.61,"n":82,"o":51.6345,"t":"2026-10-21T16:15:00Z","v":10348,"vw":51.632767},{"c":51.69,"h":51.765,"l":51.585,"n":232,"o":51.615,"t":"2026-10-21T16:30:00Z","v":21546,"vw":51.677094},{"c":51.68,"h":51.705,"l":51.66,"n":67,"o":51.685,"t":"2026-10-21T16:45:00Z","v":5146,"vw":51.686417},{"c":51.725,"h":51.735,"l":51.665,"n":42,"o":51.68,"t":"2026-10-21T17:00:00Z","v":7921,"vw":51.720586},{"c":51.685,"h":51.74,"l":51.685,"n":55,"o":51.72,"t":"2026-10-21T17:15:00Z","v":2668,"vw":51.705134},{"c":51.685,"h":51.69,"l":51.655,"n":50,"o":51.675,"t":"2026-10-21T17:30:00Z","v":5591,"vw":51.674029},{"c":51.685,"h":51.7,"l":51.6742,"n":104,"o":51.6742,"t":"2026-10-21T17:45:00Z","v":9353,"vw":51.683941},{"c":51.68,"h":51.69,"l":51.675,"n":73,"o":51.69,"t":"2026-10-21T18:00:00Z","v":9863,"vw":51.681553},{"c":51.7,"h":51.72,"l":51.69,"n":37,"o":51.695,"t":"2026-10-21T18:15:00Z","v":1713,"vw":51.697884},{"c":51.76,"h":51.765,"l":51.71,"n":73,"o":51.71,"t":"2026-10-21T18:30:00Z","v":8075,"vw":51.750385},{"c":51.51,"h":51.75,"l":51.51,"n":231,"o":51.735,"t":"2026-10-21T18:45:00Z","v":17335,"vw":51.668068},{"c":51.49,"h":51.515,"l":51.39,"n":153,"o":51.49,"t":"2026-10-21T19:00:00Z","v":15215,"vw":51.46118},{"c":51.625,"h":51.63,"l":51.515,"n":203,"o":51.515,"t":"2026-10-21T19:15:00Z","v":27885,"vw":51.559041},{"c":51.66,"h":51.67,"l":51.64,"n":172,"o":51.665,"t":"2026-10-21T19:30:00Z","v":17650,"vw":51.659127},{"c":51.66,"h":51.68,"l":51.64,"n":266,"o":51.67,"t":"2026-10-21T19:45:00Z","v":13892,"vw":51.658478},{"c":51.66,"h":51.66,"l":51.66,"n":9,"o":51.66,"t":"2026-10-21T20:00:00Z","v":381,"vw":51.66},{"c":50.61,"h":50.65,"l":50.54,"n":303,"o":50.55,"t":"2026-10-22T13:30:00Z","v":13104,"vw":50.591233},{"c":50.69,"h":50.69,"l":50.5599,"n":195,"o":50.605,"t":"2026-10-22T13:45:00Z","v":18413,"vw":50.614703},{"c":50.5035,"h":50.71,"l":50.5035,"n":138,"o":50.691,"t":"2026-10-22T14:00:00Z","v":11663,"vw":50.619524},{"c":50.39,"h":50.5101,"l":50.385,"n":139,"o":50.4755,"t":"2026-10-22T14:15:00Z","v":10017,"vw":50.459355},{"c":50.335,"h":50.4,"l":50.28,"n":193,"o":50.4,"t":"2026-10-22T14:30:00Z","v":15683,"vw":50.32881},{"c":50.235,"h":50.31,"l":50.235,"n":38,"o":50.31,"t":"2026-10-22T14:45:00Z","v":38890,"vw":50.249839}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":3.156219312602293,"strike":48.695581014729946,"iv":0.2670831423895254,"gamma":0.06991178396072012,"theta":-0.02001734860883797,"vega":0.0726140752864157,"rho":0.04477916633331532,"breakevenPct":3.218473827674413},{"delta":0.7,"premium":4.18936170212766,"strike":47.46808510638298,"iv":0.28878936170212766,"gamma":0.06068510638297872,"theta":-0.019280851063829787,"vega":0.0654127659574468,"rho":0.04733354484113244,"breakevenPct":2.8315851667376104},{"delta":0.75,"premium":5.222504091653029,"strike":46.240589198036005,"iv":0.31049558101472996,"gamma":0.05145842880523731,"theta":-0.018544353518821603,"vega":0.058211456628477896,"rho":0.049887923348949564,"breakevenPct":2.444696505800807},{"delta":0.8,"premium":6.255646481178397,"strike":45.01309328968903,"iv":0.33220180032733226,"gamma":0.042231751227495895,"theta":-0.01780785597381342,"vega":0.05101014729950899,"rho":0.052442301856766696,"breakevenPct":2.0578078448640036},{"delta":0.85,"premium":7.288788870703764,"strike":43.785597381342065,"iv":0.3539080196399345,"gamma":0.0330050736497545,"theta":-0.017071358428805236,"vega":0.043808837970540096,"rho":0.054996680364583814,"breakevenPct":1.670919183927201}],"put":[{"delta":0.45,"premium":1.85153452685422,"strike":50.16112531969309,"iv":0.2577104859335038,"gamma":0.07718670076726342,"theta":-0.015103324808184142,"vega":0.0783450127877238,"rho":-0.040480896947601853,"breakevenPct":3.832804234420471},{"delta":0.5,"premium":2.1552429667519184,"strike":50.80051150895141,"iv":0.2545774936061381,"gamma":0.07872122762148338,"theta":-0.014719693094629156,"vega":0.07892046035805628,"rho":-0.044940927254445075,"breakevenPct":3.164589345676342},{"delta":0.55,"premium":2.573721590909092,"strike":51.48863636363637,"iv":0.25609204545454545,"gamma":0.07702556818181819,"theta":-0.01418465909090909,"vega":0.07760965909090908,"rho":-0.04950635648472221,"breakevenPct":2.627819701946306},{"delta":0.6,"premium":3.0442471590909093,"strike":52.19886363636363,"iv":0.2597142045454545,"gamma":0.07386505681818183,"theta":-0.013580965909090909,"vega":0.0754434659090909,"rho":-0.054119582901207726,"breakevenPct":2.1506589483970813},{"delta":0.65,"premium":3.514772727272728,"strike":52.90909090909091,"iv":0.2633363636363636,"gamma":0.07070454545454545,"theta":-0.012977272727272726,"vega":0.07327727272727272,"rho":-0.05873280931769326,"breakevenPct":1.6734981948478553},{"delta":0.7,"premium":4.0799520766773165,"strike":53.69648562300319,"iv":0.2642875399361022,"gamma":0.06605143769968051,"theta":-0.01164632587859425,"vega":0.0687514376996805,"rho":-0.06346742665790163,"breakevenPct":1.231146518710301},{"delta":0.75,"premium":4.917096018735363,"strike":54.72599531615925,"iv":0.27150585480093675,"gamma":0.05868243559718969,"theta":-0.010192505854800936,"vega":0.06250772833723653,"rho":-0.06856472433107938,"breakevenPct":0.8482147956128396},{"delta":0.8,"premium":5.912412177985949,"strike":55.896955503512885,"iv":0.2828056206088993,"gamma":0.0497831381733021,"theta":-0.008728805620608899,"vega":0.05542341920374707,"rho":-0.07387338871889691,"breakevenPct":0.49857006961892525},{"delta":0.85,"premium":7.928700906344409,"strike":58.06646525679758,"iv":0.31403927492447126,"gamma":0.03756555891238672,"theta":-0.007015709969788521,"vega":0.045914199395770405,"rho":-0.08072148267435335,"breakevenPct":0.19356155976276584},{"delta":0.9,"premium":10.14628712871287,"strike":60.45544554455446,"iv":0.3341767326732673,"gamma":0.026359900990099012,"theta":-0.004116831683168318,"vega":0.03469554455445545,"rho":-0.08790958931525221,"breakevenPct":0.18556349513721251}]},"raw":{"call":[{"delta":0.65,"premium":3.156219312602293,"strike":48.695581014729946,"iv":0.2670831423895254,"gamma":0.06991178396072012,"theta":-0.02001734860883797,"vega":0.0726140752864157,"rho":0.04477916633331532,"breakevenPct":3.218473827674413},{"delta":0.7,"premium":4.18936170212766,"strike":47.46808510638298,"iv":0.28878936170212766,"gamma":0.06068510638297872,"theta":-0.019280851063829787,"vega":0.0654127659574468,"rho":0.04733354484113244,"breakevenPct":2.8315851667376104},{"delta":0.75,"premium":5.222504091653029,"strike":46.240589198036005,"iv":0.31049558101472996,"gamma":0.05145842880523731,"theta":-0.018544353518821603,"vega":0.058211456628477896,"rho":0.049887923348949564,"breakevenPct":2.444696505800807},{"delta":0.8,"premium":6.255646481178397,"strike":45.01309328968903,"iv":0.33220180032733226,"gamma":0.042231751227495895,"theta":-0.01780785597381342,"vega":0.05101014729950899,"rho":0.052442301856766696,"breakevenPct":2.0578078448640036},{"delta":0.85,"premium":7.288788870703764,"strike":43.785597381342065,"iv":0.3539080196399345,"gamma":0.0330050736497545,"theta":-0.017071358428805236,"vega":0.043808837970540096,"rho":0.054996680364583814,"breakevenPct":1.670919183927201}],"put":[{"delta":0.45,"premium":1.85153452685422,"strike":50.16112531969309,"iv":0.2577104859335038,"gamma":0.07718670076726342,"theta":-0.015103324808184142,"vega":0.0783450127877238,"rho":-0.040480896947601853,"breakevenPct":3.832804234420471},{"delta":0.5,"premium":2.1552429667519184,"strike":50.80051150895141,"iv":0.2545774936061381,"gamma":0.07872122762148338,"theta":-0.014719693094629156,"vega":0.07892046035805628,"rho":-0.044940927254445075,"breakevenPct":3.164589345676342},{"delta":0.55,"premium":2.573721590909092,"strike":51.48863636363637,"iv":0.25609204545454545,"gamma":0.07702556818181819,"theta":-0.01418465909090909,"vega":0.07760965909090908,"rho":-0.04950635648472221,"breakevenPct":2.627819701946306},{"delta":0.6,"premium":3.0442471590909093,"strike":52.19886363636363,"iv":0.2597142045454545,"gamma":0.07386505681818183,"theta":-0.013580965909090909,"vega":0.0754434659090909,"rho":-0.054119582901207726,"breakevenPct":2.1506589483970813},{"delta":0.65,"premium":3.514772727272728,"strike":52.90909090909091,"iv":0.2633363636363636,"gamma":0.07070454545454545,"theta":-0.012977272727272726,"vega":0.07327727272727272,"rho":-0.05873280931769326,"breakevenPct":1.6734981948478553},{"delta":0.7,"premium":4.0799520766773165,"strike":53.69648562300319,"iv":0.2642875399361022,"gamma":0.06605143769968051,"theta":-0.01164632587859425,"vega":0.0687514376996805,"rho":-0.06346742665790163,"breakevenPct":1.231146518710301},{"delta":0.75,"premium":4.917096018735363,"strike":54.72599531615925,"iv":0.27150585480093675,"gamma":0.05868243559718969,"theta":-0.010192505854800936,"vega":0.06250772833723653,"rho":-0.06856472433107938,"breakevenPct":0.8482147956128396},{"delta":0.8,"premium":5.912412177985949,"strike":55.896955503512885,"iv":0.2828056206088993,"gamma":0.0497831381733021,"theta":-0.008728805620608899,"vega":0.05542341920374707,"rho":-0.07387338871889691,"breakevenPct":0.49857006961892525},{"delta":0.85,"premium":7.928700906344409,"strike":58.06646525679758,"iv":0.31403927492447126,"gamma":0.03756555891238672,"theta":-0.007015709969788521,"vega":0.045914199395770405,"rho":-0.08072148267435335,"breakevenPct":0.19356155976276584},{"delta":0.9,"premium":10.14628712871287,"strike":60.45544554455446,"iv":0.3341767326732673,"gamma":0.026359900990099012,"theta":-0.004116831683168318,"vega":0.03469554455445545,"rho":-0.08790958931525221,"breakevenPct":0.18556349513721251}]}},"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"}}