{"symbol":"FDL","url":"https://intraalpha.com/companies/FDL","capturedAt":"2026-10-23T01:59:01.779Z","state":"ready","quote":{"symbol":"FDL","last_price":53.34,"prev_close":51.88,"regular_close":53.34,"change":1.46,"change_pct":2.8142,"regular_change":1.46,"regular_change_pct":2.8142,"extended_change":0,"extended_change_pct":0,"bid":52.85,"ask":53.78,"bid_size":5700,"ask_size":5600,"volume":1061945,"vwap":52.840481,"open":52.08,"high":53.365,"low":52.02,"close":53.34,"trade_count":6772,"last_trade_at":"2026-10-23T00:00:00.144762515Z","last_quote_at":"2026-10-22T20:01:16.496574688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7500000000,"net_expense_ratio":0.0043,"portfolio_turnover":0.58,"dividend_yield":0.0425,"inception_date":"2006-03-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:00.720036+00:00"},"optionObservedAt":"2026-10-22T19:51:43.019Z","bars":[{"c":51.73,"h":51.73,"l":51.65,"n":5,"o":51.65,"t":"2026-10-16T13:25:00Z","v":1795,"vw":51.722941},{"c":51.63,"h":51.7187,"l":51.59,"n":140,"o":51.63,"t":"2026-10-16T13:30:00Z","v":19296,"vw":51.635964},{"c":51.84,"h":51.86,"l":51.63,"n":462,"o":51.64,"t":"2026-10-16T13:35:00Z","v":36659,"vw":51.756981},{"c":51.7999,"h":51.88,"l":51.79,"n":168,"o":51.84,"t":"2026-10-16T13:40:00Z","v":13726,"vw":51.837116},{"c":51.81,"h":51.81,"l":51.71,"n":228,"o":51.76,"t":"2026-10-16T13:45:00Z","v":17627,"vw":51.774077},{"c":51.8,"h":51.86,"l":51.8,"n":94,"o":51.84,"t":"2026-10-16T13:50:00Z","v":5769,"vw":51.823568},{"c":51.81,"h":51.85,"l":51.8,"n":121,"o":51.8,"t":"2026-10-16T13:55:00Z","v":7067,"vw":51.83755},{"c":51.795,"h":51.85,"l":51.7854,"n":132,"o":51.81,"t":"2026-10-16T14:00:00Z","v":8583,"vw":51.822223},{"c":51.81,"h":51.83,"l":51.79,"n":105,"o":51.81,"t":"2026-10-16T14:05:00Z","v":5635,"vw":51.812048},{"c":51.73,"h":51.82,"l":51.73,"n":93,"o":51.82,"t":"2026-10-16T14:10:00Z","v":4175,"vw":51.768095},{"c":51.72,"h":51.74,"l":51.69,"n":62,"o":51.74,"t":"2026-10-16T14:15:00Z","v":3592,"vw":51.708834},{"c":51.74,"h":51.755,"l":51.72,"n":98,"o":51.72,"t":"2026-10-16T14:20:00Z","v":12227,"vw":51.741022},{"c":51.79,"h":51.81,"l":51.74,"n":94,"o":51.74,"t":"2026-10-16T14:25:00Z","v":9183,"vw":51.790371},{"c":51.76,"h":51.805,"l":51.76,"n":64,"o":51.79,"t":"2026-10-16T14:30:00Z","v":4750,"vw":51.783104},{"c":51.73,"h":51.735,"l":51.715,"n":47,"o":51.73,"t":"2026-10-16T14:35:00Z","v":8159,"vw":51.731086},{"c":51.7,"h":51.75,"l":51.69,"n":73,"o":51.725,"t":"2026-10-16T14:40:00Z","v":6688,"vw":51.732421},{"c":51.705,"h":51.705,"l":51.67,"n":50,"o":51.685,"t":"2026-10-16T14:45:00Z","v":4152,"vw":51.681734},{"c":51.735,"h":51.74,"l":51.735,"n":22,"o":51.7354,"t":"2026-10-16T14:50:00Z","v":1165,"vw":51.737334},{"c":51.755,"h":51.76,"l":51.73,"n":49,"o":51.75,"t":"2026-10-16T14:55:00Z","v":4143,"vw":51.742835},{"c":51.81,"h":51.81,"l":51.76,"n":54,"o":51.76,"t":"2026-10-16T15:00:00Z","v":5150,"vw":51.788203},{"c":51.87,"h":51.87,"l":51.83,"n":64,"o":51.83,"t":"2026-10-16T15:05:00Z","v":5323,"vw":51.846552},{"c":51.9,"h":51.91,"l":51.85,"n":96,"o":51.88,"t":"2026-10-16T15:10:00Z","v":7901,"vw":51.876317},{"c":51.88,"h":51.9,"l":51.85,"n":36,"o":51.895,"t":"2026-10-16T15:15:00Z","v":1858,"vw":51.877773},{"c":51.86,"h":51.9,"l":51.86,"n":45,"o":51.87,"t":"2026-10-16T15:20:00Z","v":2978,"vw":51.881502},{"c":51.8201,"h":51.85,"l":51.82,"n":39,"o":51.84,"t":"2026-10-16T15:25:00Z","v":3283,"vw":51.838961},{"c":51.825,"h":51.8354,"l":51.82,"n":30,"o":51.82,"t":"2026-10-16T15:30:00Z","v":1637,"vw":51.823672},{"c":51.815,"h":51.845,"l":51.805,"n":36,"o":51.845,"t":"2026-10-16T15:35:00Z","v":4560,"vw":51.836185},{"c":51.7954,"h":51.81,"l":51.795,"n":24,"o":51.8055,"t":"2026-10-16T15:40:00Z","v":2299,"vw":51.805713},{"c":51.775,"h":51.79,"l":51.7612,"n":28,"o":51.7612,"t":"2026-10-16T15:45:00Z","v":6152,"vw":51.785233},{"c":51.76,"h":51.79,"l":51.76,"n":62,"o":51.765,"t":"2026-10-16T15:50:00Z","v":9164,"vw":51.774356},{"c":51.73,"h":51.76,"l":51.725,"n":29,"o":51.76,"t":"2026-10-16T15:55:00Z","v":7628,"vw":51.744015},{"c":51.7,"h":51.73,"l":51.675,"n":53,"o":51.73,"t":"2026-10-16T16:00:00Z","v":3528,"vw":51.704693},{"c":51.7055,"h":51.71,"l":51.6859,"n":47,"o":51.71,"t":"2026-10-16T16:05:00Z","v":4216,"vw":51.700953},{"c":51.69,"h":51.715,"l":51.69,"n":25,"o":51.715,"t":"2026-10-16T16:10:00Z","v":2124,"vw":51.70242},{"c":51.68,"h":51.6999,"l":51.67,"n":51,"o":51.69,"t":"2026-10-16T16:15:00Z","v":3638,"vw":51.68822},{"c":51.7,"h":51.7101,"l":51.689,"n":29,"o":51.71,"t":"2026-10-16T16:20:00Z","v":1809,"vw":51.703458},{"c":51.7074,"h":51.725,"l":51.69,"n":57,"o":51.69,"t":"2026-10-16T16:25:00Z","v":3082,"vw":51.711557},{"c":51.71,"h":51.71,"l":51.69,"n":28,"o":51.71,"t":"2026-10-16T16:30:00Z","v":2070,"vw":51.705203},{"c":51.675,"h":51.705,"l":51.675,"n":52,"o":51.7,"t":"2026-10-16T16:35:00Z","v":6328,"vw":51.691839},{"c":51.685,"h":51.7,"l":51.68,"n":39,"o":51.685,"t":"2026-10-16T16:40:00Z","v":3280,"vw":51.685839},{"c":51.67,"h":51.69,"l":51.67,"n":50,"o":51.69,"t":"2026-10-16T16:45:00Z","v":3248,"vw":51.683164},{"c":51.685,"h":51.685,"l":51.6603,"n":45,"o":51.6754,"t":"2026-10-16T16:50:00Z","v":5688,"vw":51.667728},{"c":51.6941,"h":51.7,"l":51.6899,"n":54,"o":51.6899,"t":"2026-10-16T16:55:00Z","v":5258,"vw":51.696156},{"c":51.679,"h":51.69,"l":51.66,"n":45,"o":51.69,"t":"2026-10-16T17:00:00Z","v":2488,"vw":51.674111},{"c":51.605,"h":51.635,"l":51.6,"n":12,"o":51.635,"t":"2026-10-16T17:05:00Z","v":840,"vw":51.621131},{"c":51.62,"h":51.62,"l":51.6,"n":71,"o":51.62,"t":"2026-10-16T17:10:00Z","v":7947,"vw":51.6079},{"c":51.615,"h":51.62,"l":51.61,"n":46,"o":51.615,"t":"2026-10-16T17:15:00Z","v":5197,"vw":51.616355},{"c":51.64,"h":51.64,"l":51.59,"n":85,"o":51.6,"t":"2026-10-16T17:20:00Z","v":6320,"vw":51.608103},{"c":51.67,"h":51.68,"l":51.65,"n":74,"o":51.65,"t":"2026-10-16T17:25:00Z","v":5232,"vw":51.662656},{"c":51.7,"h":51.7,"l":51.67,"n":56,"o":51.6799,"t":"2026-10-16T17:30:00Z","v":5254,"vw":51.68501},{"c":51.691,"h":51.71,"l":51.691,"n":53,"o":51.7,"t":"2026-10-16T17:35:00Z","v":3598,"vw":51.7023},{"c":51.7227,"h":51.7227,"l":51.685,"n":68,"o":51.685,"t":"2026-10-16T17:40:00Z","v":7324,"vw":51.703681},{"c":51.71,"h":51.73,"l":51.71,"n":70,"o":51.71,"t":"2026-10-16T17:45:00Z","v":6186,"vw":51.718899},{"c":51.67,"h":51.7,"l":51.665,"n":62,"o":51.6897,"t":"2026-10-16T17:50:00Z","v":7226,"vw":51.688808},{"c":51.6699,"h":51.67,"l":51.66,"n":29,"o":51.67,"t":"2026-10-16T17:55:00Z","v":2064,"vw":51.665937},{"c":51.66,"h":51.68,"l":51.655,"n":66,"o":51.66,"t":"2026-10-16T18:00:00Z","v":4510,"vw":51.664036},{"c":51.65,"h":51.665,"l":51.64,"n":58,"o":51.665,"t":"2026-10-16T18:05:00Z","v":5659,"vw":51.654403},{"c":51.645,"h":51.655,"l":51.635,"n":28,"o":51.655,"t":"2026-10-16T18:10:00Z","v":2889,"vw":51.646097},{"c":51.63,"h":51.655,"l":51.63,"n":71,"o":51.65,"t":"2026-10-16T18:15:00Z","v":4588,"vw":51.647717},{"c":51.625,"h":51.63,"l":51.62,"n":36,"o":51.62,"t":"2026-10-16T18:20:00Z","v":3383,"vw":51.623845},{"c":51.62,"h":51.63,"l":51.615,"n":79,"o":51.625,"t":"2026-10-16T18:25:00Z","v":6757,"vw":51.622755},{"c":51.64,"h":51.645,"l":51.61,"n":73,"o":51.62,"t":"2026-10-16T18:30:00Z","v":6604,"vw":51.62515},{"c":51.64,"h":51.64,"l":51.62,"n":64,"o":51.64,"t":"2026-10-16T18:35:00Z","v":5006,"vw":51.62985},{"c":51.6708,"h":51.6708,"l":51.65,"n":94,"o":51.65,"t":"2026-10-16T18:40:00Z","v":7048,"vw":51.659637},{"c":51.68,"h":51.6999,"l":51.68,"n":57,"o":51.68,"t":"2026-10-16T18:45:00Z","v":13658,"vw":51.682363},{"c":51.67,"h":51.69,"l":51.67,"n":137,"o":51.685,"t":"2026-10-16T18:50:00Z","v":18822,"vw":51.678603},{"c":51.68,"h":51.68,"l":51.66,"n":125,"o":51.675,"t":"2026-10-16T18:55:00Z","v":17703,"vw":51.670597},{"c":51.705,"h":51.705,"l":51.69,"n":54,"o":51.69,"t":"2026-10-16T19:00:00Z","v":4885,"vw":51.698341},{"c":51.695,"h":51.72,"l":51.695,"n":61,"o":51.71,"t":"2026-10-16T19:05:00Z","v":5419,"vw":51.709842},{"c":51.71,"h":51.72,"l":51.7,"n":80,"o":51.7,"t":"2026-10-16T19:10:00Z","v":6236,"vw":51.708132},{"c":51.675,"h":51.73,"l":51.675,"n":56,"o":51.71,"t":"2026-10-16T19:15:00Z","v":8275,"vw":51.699319},{"c":51.7,"h":51.7,"l":51.665,"n":36,"o":51.67,"t":"2026-10-16T19:20:00Z","v":3598,"vw":51.68131},{"c":51.695,"h":51.695,"l":51.6713,"n":38,"o":51.695,"t":"2026-10-16T19:25:00Z","v":7778,"vw":51.678621},{"c":51.73,"h":51.73,"l":51.7,"n":118,"o":51.7,"t":"2026-10-16T19:30:00Z","v":14012,"vw":51.712771},{"c":51.72,"h":51.745,"l":51.71,"n":75,"o":51.7441,"t":"2026-10-16T19:35:00Z","v":7301,"vw":51.731587},{"c":51.73,"h":51.73,"l":51.69,"n":85,"o":51.72,"t":"2026-10-16T19:40:00Z","v":12035,"vw":51.713925},{"c":51.745,"h":51.76,"l":51.74,"n":96,"o":51.74,"t":"2026-10-16T19:45:00Z","v":5843,"vw":51.748809},{"c":51.78,"h":51.8,"l":51.75,"n":135,"o":51.75,"t":"2026-10-16T19:50:00Z","v":10945,"vw":51.773817},{"c":51.8,"h":51.805,"l":51.76,"n":233,"o":51.76,"t":"2026-10-16T19:55:00Z","v":33117,"vw":51.788555},{"c":51.78,"h":51.78,"l":51.78,"n":6,"o":51.78,"t":"2026-10-16T20:00:00Z","v":706,"vw":51.78},{"c":51.4,"h":51.515,"l":51.4,"n":7,"o":51.51,"t":"2026-10-19T13:25:00Z","v":3908,"vw":51.48956},{"c":51.482,"h":51.57,"l":51.44,"n":180,"o":51.46,"t":"2026-10-19T13:30:00Z","v":33348,"vw":51.49171},{"c":51.62,"h":51.62,"l":51.48,"n":285,"o":51.48,"t":"2026-10-19T13:35:00Z","v":27273,"vw":51.544279},{"c":51.565,"h":51.62,"l":51.555,"n":183,"o":51.62,"t":"2026-10-19T13:40:00Z","v":16439,"vw":51.589346},{"c":51.56,"h":51.58,"l":51.53,"n":99,"o":51.56,"t":"2026-10-19T13:45:00Z","v":10206,"vw":51.561385},{"c":51.51,"h":51.56,"l":51.4999,"n":124,"o":51.56,"t":"2026-10-19T13:50:00Z","v":8488,"vw":51.515472},{"c":51.54,"h":51.55,"l":51.515,"n":90,"o":51.53,"t":"2026-10-19T13:55:00Z","v":4002,"vw":51.532835},{"c":51.54,"h":51.55,"l":51.51,"n":130,"o":51.54,"t":"2026-10-19T14:00:00Z","v":8857,"vw":51.537333},{"c":51.555,"h":51.57,"l":51.54,"n":108,"o":51.54,"t":"2026-10-19T14:05:00Z","v":5482,"vw":51.548625},{"c":51.5,"h":51.53,"l":51.49,"n":92,"o":51.53,"t":"2026-10-19T14:10:00Z","v":8526,"vw":51.517228},{"c":51.4799,"h":51.525,"l":51.4701,"n":72,"o":51.51,"t":"2026-10-19T14:15:00Z","v":4819,"vw":51.502655},{"c":51.425,"h":51.46,"l":51.425,"n":65,"o":51.46,"t":"2026-10-19T14:20:00Z","v":6643,"vw":51.448478},{"c":51.425,"h":51.425,"l":51.4,"n":65,"o":51.4,"t":"2026-10-19T14:25:00Z","v":21457,"vw":51.411898},{"c":51.395,"h":51.45,"l":51.39,"n":108,"o":51.43,"t":"2026-10-19T14:30:00Z","v":13137,"vw":51.433533},{"c":51.44,"h":51.44,"l":51.4,"n":65,"o":51.4,"t":"2026-10-19T14:35:00Z","v":4898,"vw":51.416867},{"c":51.38,"h":51.42,"l":51.38,"n":56,"o":51.42,"t":"2026-10-19T14:40:00Z","v":7369,"vw":51.395897},{"c":51.34,"h":51.37,"l":51.32,"n":79,"o":51.37,"t":"2026-10-19T14:45:00Z","v":8588,"vw":51.340275},{"c":51.36,"h":51.36,"l":51.33,"n":33,"o":51.34,"t":"2026-10-19T14:50:00Z","v":1796,"vw":51.344418},{"c":51.35,"h":51.35,"l":51.32,"n":68,"o":51.3399,"t":"2026-10-19T14:55:00Z","v":5303,"vw":51.331313},{"c":51.3754,"h":51.38,"l":51.35,"n":65,"o":51.36,"t":"2026-10-19T15:00:00Z","v":6407,"vw":51.364201},{"c":51.35,"h":51.375,"l":51.35,"n":55,"o":51.37,"t":"2026-10-19T15:05:00Z","v":4337,"vw":51.359128},{"c":51.385,"h":51.39,"l":51.35,"n":68,"o":51.35,"t":"2026-10-19T15:10:00Z","v":5620,"vw":51.369992},{"c":51.42,"h":51.4354,"l":51.3851,"n":72,"o":51.39,"t":"2026-10-19T15:15:00Z","v":9903,"vw":51.41861},{"c":51.405,"h":51.42,"l":51.385,"n":69,"o":51.42,"t":"2026-10-19T15:20:00Z","v":5924,"vw":51.403944},{"c":51.4,"h":51.4199,"l":51.39,"n":46,"o":51.395,"t":"2026-10-19T15:25:00Z","v":17202,"vw":51.416076},{"c":51.39,"h":51.415,"l":51.39,"n":50,"o":51.41,"t":"2026-10-19T15:30:00Z","v":3270,"vw":51.398632},{"c":51.385,"h":51.39,"l":51.37,"n":63,"o":51.38,"t":"2026-10-19T15:35:00Z","v":11816,"vw":51.386519},{"c":51.335,"h":51.39,"l":51.335,"n":36,"o":51.39,"t":"2026-10-19T15:40:00Z","v":5286,"vw":51.353588},{"c":51.33,"h":51.365,"l":51.32,"n":60,"o":51.335,"t":"2026-10-19T15:45:00Z","v":5935,"vw":51.341214},{"c":51.34,"h":51.34,"l":51.31,"n":48,"o":51.31,"t":"2026-10-19T15:50:00Z","v":3150,"vw":51.326066},{"c":51.3401,"h":51.35,"l":51.33,"n":50,"o":51.34,"t":"2026-10-19T15:55:00Z","v":9361,"vw":51.339861},{"c":51.32,"h":51.36,"l":51.31,"n":41,"o":51.36,"t":"2026-10-19T16:00:00Z","v":4244,"vw":51.352763},{"c":51.3,"h":51.3,"l":51.29,"n":35,"o":51.3,"t":"2026-10-19T16:05:00Z","v":4156,"vw":51.295153},{"c":51.3,"h":51.3054,"l":51.29,"n":20,"o":51.3054,"t":"2026-10-19T16:10:00Z","v":2297,"vw":51.30046},{"c":51.34,"h":51.34,"l":51.305,"n":28,"o":51.305,"t":"2026-10-19T16:15:00Z","v":3573,"vw":51.318282},{"c":51.35,"h":51.35,"l":51.3301,"n":43,"o":51.3354,"t":"2026-10-19T16:20:00Z","v":4653,"vw":51.346944},{"c":51.345,"h":51.35,"l":51.34,"n":23,"o":51.3459,"t":"2026-10-19T16:25:00Z","v":4013,"vw":51.343153},{"c":51.37,"h":51.37,"l":51.36,"n":34,"o":51.36,"t":"2026-10-19T16:30:00Z","v":2939,"vw":51.36418},{"c":51.3598,"h":51.36,"l":51.3487,"n":36,"o":51.36,"t":"2026-10-19T16:35:00Z","v":7423,"vw":51.354967},{"c":51.36,"h":51.36,"l":51.35,"n":29,"o":51.355,"t":"2026-10-19T16:40:00Z","v":2009,"vw":51.355519},{"c":51.37,"h":51.375,"l":51.36,"n":44,"o":51.36,"t":"2026-10-19T16:45:00Z","v":3145,"vw":51.36345},{"c":51.365,"h":51.3754,"l":51.365,"n":17,"o":51.37,"t":"2026-10-19T16:50:00Z","v":3041,"vw":51.37184},{"c":51.4,"h":51.4,"l":51.37,"n":42,"o":51.375,"t":"2026-10-19T16:55:00Z","v":53255,"vw":51.389897},{"c":51.385,"h":51.4,"l":51.38,"n":30,"o":51.4,"t":"2026-10-19T17:00:00Z","v":4228,"vw":51.388493},{"c":51.41,"h":51.41,"l":51.3899,"n":54,"o":51.3899,"t":"2026-10-19T17:05:00Z","v":4412,"vw":51.401556},{"c":51.4099,"h":51.4099,"l":51.405,"n":11,"o":51.405,"t":"2026-10-19T17:10:00Z","v":682,"vw":51.406924},{"c":51.39,"h":51.405,"l":51.39,"n":34,"o":51.4045,"t":"2026-10-19T17:15:00Z","v":4866,"vw":51.400883},{"c":51.41,"h":51.41,"l":51.39,"n":35,"o":51.39,"t":"2026-10-19T17:20:00Z","v":3540,"vw":51.396708},{"c":51.405,"h":51.4254,"l":51.405,"n":51,"o":51.42,"t":"2026-10-19T17:25:00Z","v":4922,"vw":51.413793},{"c":51.41,"h":51.41,"l":51.395,"n":38,"o":51.41,"t":"2026-10-19T17:30:00Z","v":4157,"vw":51.402236},{"c":51.415,"h":51.415,"l":51.3941,"n":54,"o":51.4054,"t":"2026-10-19T17:35:00Z","v":4177,"vw":51.407531},{"c":51.43,"h":51.43,"l":51.405,"n":63,"o":51.41,"t":"2026-10-19T17:40:00Z","v":6509,"vw":51.413672},{"c":51.45,"h":51.45,"l":51.435,"n":72,"o":51.4399,"t":"2026-10-19T17:45:00Z","v":16891,"vw":51.440127},{"c":51.4699,"h":51.475,"l":51.4598,"n":71,"o":51.4598,"t":"2026-10-19T17:50:00Z","v":6105,"vw":51.466506},{"c":51.475,"h":51.4886,"l":51.475,"n":19,"o":51.48,"t":"2026-10-19T17:55:00Z","v":1535,"vw":51.481499},{"c":51.5,"h":51.5,"l":51.47,"n":38,"o":51.475,"t":"2026-10-19T18:00:00Z","v":2851,"vw":51.476515},{"c":51.49,"h":51.5,"l":51.49,"n":28,"o":51.495,"t":"2026-10-19T18:05:00Z","v":5010,"vw":51.495217},{"c":51.505,"h":51.505,"l":51.4954,"n":13,"o":51.4954,"t":"2026-10-19T18:10:00Z","v":3974,"vw":51.49934},{"c":51.505,"h":51.5054,"l":51.5,"n":19,"o":51.505,"t":"2026-10-19T18:15:00Z","v":6358,"vw":51.505021},{"c":51.49,"h":51.505,"l":51.49,"n":15,"o":51.505,"t":"2026-10-19T18:20:00Z","v":1505,"vw":51.502101},{"c":51.51,"h":51.52,"l":51.5,"n":36,"o":51.5,"t":"2026-10-19T18:25:00Z","v":5879,"vw":51.510054},{"c":51.4863,"h":51.5,"l":51.48,"n":35,"o":51.5,"t":"2026-10-19T18:30:00Z","v":4496,"vw":51.482146},{"c":51.48,"h":51.4837,"l":51.475,"n":18,"o":51.4837,"t":"2026-10-19T18:35:00Z","v":2611,"vw":51.478013},{"c":51.485,"h":51.4951,"l":51.485,"n":20,"o":51.49,"t":"2026-10-19T18:40:00Z","v":2571,"vw":51.490859},{"c":51.5,"h":51.5097,"l":51.49,"n":30,"o":51.49,"t":"2026-10-19T18:45:00Z","v":3875,"vw":51.500895},{"c":51.48,"h":51.4998,"l":51.475,"n":36,"o":51.4998,"t":"2026-10-19T18:50:00Z","v":3100,"vw":51.484888},{"c":51.485,"h":51.4897,"l":51.48,"n":21,"o":51.485,"t":"2026-10-19T18:55:00Z","v":2130,"vw":51.485183},{"c":51.48,"h":51.48,"l":51.475,"n":26,"o":51.48,"t":"2026-10-19T19:00:00Z","v":1864,"vw":51.4772},{"c":51.465,"h":51.4754,"l":51.465,"n":24,"o":51.4754,"t":"2026-10-19T19:05:00Z","v":1710,"vw":51.472742},{"c":51.4799,"h":51.48,"l":51.46,"n":35,"o":51.475,"t":"2026-10-19T19:10:00Z","v":7162,"vw":51.472564},{"c":51.4645,"h":51.48,"l":51.4645,"n":28,"o":51.4799,"t":"2026-10-19T19:15:00Z","v":8885,"vw":51.467336},{"c":51.425,"h":51.465,"l":51.425,"n":44,"o":51.465,"t":"2026-10-19T19:20:00Z","v":17570,"vw":51.443054},{"c":51.425,"h":51.43,"l":51.42,"n":50,"o":51.425,"t":"2026-10-19T19:25:00Z","v":6725,"vw":51.421362},{"c":51.41,"h":51.42,"l":51.39,"n":100,"o":51.42,"t":"2026-10-19T19:30:00Z","v":21610,"vw":51.405719},{"c":51.4022,"h":51.41,"l":51.395,"n":78,"o":51.41,"t":"2026-10-19T19:35:00Z","v":8857,"vw":51.401603},{"c":51.4151,"h":51.42,"l":51.405,"n":40,"o":51.405,"t":"2026-10-19T19:40:00Z","v":3424,"vw":51.411273},{"c":51.42,"h":51.42,"l":51.405,"n":76,"o":51.42,"t":"2026-10-19T19:45:00Z","v":9162,"vw":51.414778},{"c":51.42,"h":51.435,"l":51.41,"n":112,"o":51.42,"t":"2026-10-19T19:50:00Z","v":21731,"vw":51.420456},{"c":51.355,"h":51.42,"l":51.355,"n":222,"o":51.42,"t":"2026-10-19T19:55:00Z","v":50538,"vw":51.398312},{"c":51.38,"h":51.38,"l":51.38,"n":7,"o":51.38,"t":"2026-10-19T20:00:00Z","v":2938,"vw":51.38},{"c":51.76,"h":51.76,"l":51.74,"n":2,"o":51.74,"t":"2026-10-20T13:25:00Z","v":542,"vw":51.75631},{"c":51.93,"h":51.96,"l":51.72,"n":237,"o":51.72,"t":"2026-10-20T13:30:00Z","v":27694,"vw":51.761453},{"c":51.94,"h":52,"l":51.9,"n":283,"o":51.95,"t":"2026-10-20T13:35:00Z","v":19513,"vw":51.948841},{"c":52.08,"h":52.08,"l":51.99,"n":168,"o":51.99,"t":"2026-10-20T13:40:00Z","v":15866,"vw":52.024243},{"c":52.14,"h":52.17,"l":52.04,"n":163,"o":52.08,"t":"2026-10-20T13:45:00Z","v":19884,"vw":52.123122},{"c":52.11,"h":52.185,"l":52.1,"n":114,"o":52.14,"t":"2026-10-20T13:50:00Z","v":11128,"vw":52.156163},{"c":52.11,"h":52.125,"l":52.07,"n":151,"o":52.11,"t":"2026-10-20T13:55:00Z","v":19802,"vw":52.09939},{"c":52.015,"h":52.09,"l":51.9869,"n":208,"o":52.09,"t":"2026-10-20T14:00:00Z","v":18712,"vw":52.039286},{"c":51.93,"h":52.01,"l":51.9101,"n":172,"o":52.01,"t":"2026-10-20T14:05:00Z","v":16968,"vw":51.93131},{"c":51.895,"h":51.94,"l":51.89,"n":86,"o":51.9206,"t":"2026-10-20T14:10:00Z","v":6400,"vw":51.919889},{"c":51.92,"h":51.925,"l":51.89,"n":108,"o":51.89,"t":"2026-10-20T14:15:00Z","v":8890,"vw":51.904475},{"c":51.97,"h":51.97,"l":51.92,"n":74,"o":51.92,"t":"2026-10-20T14:20:00Z","v":7249,"vw":51.949525},{"c":51.89,"h":51.955,"l":51.89,"n":82,"o":51.955,"t":"2026-10-20T14:25:00Z","v":5877,"vw":51.91477},{"c":51.94,"h":51.9553,"l":51.88,"n":116,"o":51.88,"t":"2026-10-20T14:30:00Z","v":9724,"vw":51.8976},{"c":51.9,"h":51.95,"l":51.89,"n":52,"o":51.95,"t":"2026-10-20T14:35:00Z","v":2688,"vw":51.920804},{"c":51.944,"h":51.944,"l":51.915,"n":60,"o":51.92,"t":"2026-10-20T14:40:00Z","v":6650,"vw":51.927388},{"c":51.975,"h":51.99,"l":51.92,"n":77,"o":51.94,"t":"2026-10-20T14:45:00Z","v":5184,"vw":51.948041},{"c":52.005,"h":52.005,"l":51.99,"n":71,"o":52.005,"t":"2026-10-20T14:50:00Z","v":4690,"vw":51.99919},{"c":52.03,"h":52.035,"l":51.98,"n":63,"o":51.985,"t":"2026-10-20T14:55:00Z","v":5012,"vw":52.005155},{"c":52,"h":52.0458,"l":51.995,"n":95,"o":52.02,"t":"2026-10-20T15:00:00Z","v":5294,"vw":52.009216},{"c":52.01,"h":52.01,"l":51.9899,"n":56,"o":51.995,"t":"2026-10-20T15:05:00Z","v":2982,"vw":51.995275},{"c":52.01,"h":52.034,"l":51.995,"n":114,"o":52.0258,"t":"2026-10-20T15:10:00Z","v":12037,"vw":52.020219},{"c":52.0317,"h":52.055,"l":52.01,"n":74,"o":52.01,"t":"2026-10-20T15:15:00Z","v":16847,"vw":52.028265},{"c":52.0201,"h":52.075,"l":52.02,"n":45,"o":52.055,"t":"2026-10-20T15:20:00Z","v":7497,"vw":52.057678},{"c":51.9759,"h":52.015,"l":51.975,"n":75,"o":52.01,"t":"2026-10-20T15:25:00Z","v":6642,"vw":51.993019},{"c":51.99,"h":52.005,"l":51.965,"n":48,"o":51.985,"t":"2026-10-20T15:30:00Z","v":2744,"vw":51.981213},{"c":52.03,"h":52.03,"l":51.985,"n":111,"o":51.9859,"t":"2026-10-20T15:35:00Z","v":11796,"vw":52.011334},{"c":52.03,"h":52.03,"l":52.015,"n":53,"o":52.03,"t":"2026-10-20T15:40:00Z","v":6635,"vw":52.024033},{"c":52.02,"h":52.025,"l":52.01,"n":90,"o":52.02,"t":"2026-10-20T15:45:00Z","v":16358,"vw":52.022578},{"c":52.0239,"h":52.03,"l":52.005,"n":25,"o":52.015,"t":"2026-10-20T15:50:00Z","v":1906,"vw":52.019388},{"c":52,"h":52.0358,"l":52,"n":28,"o":52.035,"t":"2026-10-20T15:55:00Z","v":2777,"vw":52.023228},{"c":51.995,"h":52.01,"l":51.985,"n":45,"o":52.01,"t":"2026-10-20T16:00:00Z","v":5697,"vw":51.990996},{"c":51.99,"h":52.0154,"l":51.99,"n":35,"o":51.99,"t":"2026-10-20T16:05:00Z","v":4750,"vw":51.999496},{"c":52.01,"h":52.025,"l":52.01,"n":45,"o":52.015,"t":"2026-10-20T16:10:00Z","v":3050,"vw":52.017258},{"c":51.99,"h":52.0157,"l":51.985,"n":30,"o":52.005,"t":"2026-10-20T16:15:00Z","v":3449,"vw":52.003994},{"c":51.975,"h":51.99,"l":51.975,"n":33,"o":51.98,"t":"2026-10-20T16:20:00Z","v":5359,"vw":51.979418},{"c":51.97,"h":51.979,"l":51.965,"n":32,"o":51.975,"t":"2026-10-20T16:25:00Z","v":3560,"vw":51.971505},{"c":51.97,"h":51.995,"l":51.97,"n":48,"o":51.985,"t":"2026-10-20T16:30:00Z","v":7039,"vw":51.988917},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-10-20T16:35:00Z","v":257,"vw":51.97},{"c":51.985,"h":51.985,"l":51.97,"n":28,"o":51.9753,"t":"2026-10-20T16:40:00Z","v":2768,"vw":51.980089},{"c":52.0153,"h":52.0153,"l":52,"n":20,"o":52.005,"t":"2026-10-20T16:45:00Z","v":2519,"vw":52.00585},{"c":52.0098,"h":52.025,"l":52.0098,"n":38,"o":52.015,"t":"2026-10-20T16:50:00Z","v":3206,"vw":52.017064},{"c":52.03,"h":52.03,"l":52.015,"n":48,"o":52.015,"t":"2026-10-20T16:55:00Z","v":6821,"vw":52.023259},{"c":52.0099,"h":52.0153,"l":52,"n":43,"o":52.0153,"t":"2026-10-20T17:00:00Z","v":5856,"vw":52.008058},{"c":52.005,"h":52.0185,"l":52.005,"n":27,"o":52.005,"t":"2026-10-20T17:05:00Z","v":1784,"vw":52.007033},{"c":51.995,"h":52.01,"l":51.995,"n":29,"o":52,"t":"2026-10-20T17:10:00Z","v":2196,"vw":52.002647},{"c":51.995,"h":51.995,"l":51.99,"n":37,"o":51.995,"t":"2026-10-20T17:15:00Z","v":37381,"vw":51.990332},{"c":52.015,"h":52.015,"l":51.995,"n":14,"o":51.995,"t":"2026-10-20T17:20:00Z","v":1426,"vw":51.997846},{"c":52,"h":52.01,"l":51.995,"n":14,"o":52.01,"t":"2026-10-20T17:25:00Z","v":2166,"vw":52.000515},{"c":51.98,"h":52.0161,"l":51.975,"n":52,"o":52.01,"t":"2026-10-20T17:30:00Z","v":4303,"vw":51.993383},{"c":51.99,"h":51.99,"l":51.97,"n":24,"o":51.985,"t":"2026-10-20T17:35:00Z","v":2842,"vw":51.988645},{"c":52.02,"h":52.02,"l":52,"n":18,"o":52,"t":"2026-10-20T17:40:00Z","v":2550,"vw":52.008517},{"c":52.03,"h":52.0399,"l":52.025,"n":36,"o":52.035,"t":"2026-10-20T17:45:00Z","v":3042,"vw":52.030133},{"c":52.055,"h":52.055,"l":52.035,"n":36,"o":52.035,"t":"2026-10-20T17:50:00Z","v":8884,"vw":52.038134},{"c":52.045,"h":52.07,"l":52.0358,"n":27,"o":52.0676,"t":"2026-10-20T17:55:00Z","v":5955,"vw":52.051169},{"c":52.05,"h":52.05,"l":52.0399,"n":42,"o":52.045,"t":"2026-10-20T18:00:00Z","v":12507,"vw":52.044445},{"c":52.0397,"h":52.055,"l":52.0345,"n":20,"o":52.04,"t":"2026-10-20T18:05:00Z","v":1784,"vw":52.045262},{"c":52.04,"h":52.0401,"l":52.03,"n":23,"o":52.035,"t":"2026-10-20T18:10:00Z","v":5439,"vw":52.034018},{"c":52.05,"h":52.0559,"l":52.045,"n":17,"o":52.045,"t":"2026-10-20T18:15:00Z","v":3553,"vw":52.049827},{"c":52.04,"h":52.05,"l":52.04,"n":45,"o":52.04,"t":"2026-10-20T18:20:00Z","v":34194,"vw":52.042162},{"c":52.04,"h":52.05,"l":52.03,"n":59,"o":52.04,"t":"2026-10-20T18:25:00Z","v":7970,"vw":52.043331},{"c":52.06,"h":52.065,"l":52.04,"n":33,"o":52.04,"t":"2026-10-20T18:30:00Z","v":3414,"vw":52.052767},{"c":52.055,"h":52.0752,"l":52.045,"n":63,"o":52.05,"t":"2026-10-20T18:35:00Z","v":10426,"vw":52.065562},{"c":52.0418,"h":52.065,"l":52.0418,"n":26,"o":52.06,"t":"2026-10-20T18:40:00Z","v":5143,"vw":52.060775},{"c":52.04,"h":52.045,"l":52.03,"n":49,"o":52.04,"t":"2026-10-20T18:45:00Z","v":4908,"vw":52.038982},{"c":52.035,"h":52.0452,"l":52.03,"n":45,"o":52.03,"t":"2026-10-20T18:50:00Z","v":5413,"vw":52.038558},{"c":52.025,"h":52.04,"l":52.005,"n":32,"o":52.04,"t":"2026-10-20T18:55:00Z","v":5524,"vw":52.022846},{"c":52.0241,"h":52.03,"l":52.0219,"n":33,"o":52.0219,"t":"2026-10-20T19:00:00Z","v":4507,"vw":52.025395},{"c":52.0216,"h":52.035,"l":52.02,"n":36,"o":52.0299,"t":"2026-10-20T19:05:00Z","v":6444,"vw":52.028221},{"c":52.009,"h":52.015,"l":52.009,"n":44,"o":52.01,"t":"2026-10-20T19:10:00Z","v":5590,"vw":52.010933},{"c":52.0247,"h":52.0247,"l":51.9949,"n":53,"o":52.0163,"t":"2026-10-20T19:15:00Z","v":12695,"vw":52.01505},{"c":52.0059,"h":52.035,"l":52.0001,"n":48,"o":52.03,"t":"2026-10-20T19:20:00Z","v":6842,"vw":52.012839},{"c":52.01,"h":52.0154,"l":51.9936,"n":62,"o":52.01,"t":"2026-10-20T19:25:00Z","v":23706,"vw":52.007397},{"c":52.04,"h":52.04,"l":52,"n":76,"o":52.0059,"t":"2026-10-20T19:30:00Z","v":6692,"vw":52.021981},{"c":52.05,"h":52.055,"l":52.025,"n":60,"o":52.035,"t":"2026-10-20T19:35:00Z","v":9258,"vw":52.040262},{"c":52.045,"h":52.045,"l":52.01,"n":48,"o":52.045,"t":"2026-10-20T19:40:00Z","v":7979,"vw":52.030949},{"c":52.045,"h":52.045,"l":52.03,"n":134,"o":52.04,"t":"2026-10-20T19:45:00Z","v":17452,"vw":52.038703},{"c":52.05,"h":52.0659,"l":52.03,"n":94,"o":52.039,"t":"2026-10-20T19:50:00Z","v":17297,"vw":52.046412},{"c":52.065,"h":52.075,"l":52.0445,"n":126,"o":52.0445,"t":"2026-10-20T19:55:00Z","v":17863,"vw":52.060923},{"c":52.07,"h":52.07,"l":52.07,"n":7,"o":52.07,"t":"2026-10-20T20:00:00Z","v":4917,"vw":52.07},{"c":51.85,"h":51.86,"l":51.69,"n":247,"o":51.73,"t":"2026-10-21T13:30:00Z","v":28897,"vw":51.751544},{"c":51.865,"h":51.91,"l":51.83,"n":300,"o":51.84,"t":"2026-10-21T13:35:00Z","v":18323,"vw":51.877127},{"c":51.87,"h":51.91,"l":51.81,"n":213,"o":51.855,"t":"2026-10-21T13:40:00Z","v":13534,"vw":51.861944},{"c":51.87,"h":51.88,"l":51.845,"n":173,"o":51.87,"t":"2026-10-21T13:45:00Z","v":14559,"vw":51.85986},{"c":51.95,"h":51.96,"l":51.87,"n":145,"o":51.91,"t":"2026-10-21T13:50:00Z","v":10121,"vw":51.914927},{"c":51.91,"h":51.975,"l":51.91,"n":80,"o":51.955,"t":"2026-10-21T13:55:00Z","v":8636,"vw":51.93413},{"c":51.85,"h":51.91,"l":51.85,"n":88,"o":51.91,"t":"2026-10-21T14:00:00Z","v":4306,"vw":51.87538},{"c":51.8,"h":51.85,"l":51.8,"n":120,"o":51.84,"t":"2026-10-21T14:05:00Z","v":20108,"vw":51.827154},{"c":51.85,"h":51.865,"l":51.8,"n":103,"o":51.8,"t":"2026-10-21T14:10:00Z","v":7431,"vw":51.839254},{"c":51.7965,"h":51.83,"l":51.78,"n":66,"o":51.82,"t":"2026-10-21T14:15:00Z","v":4931,"vw":51.801803},{"c":51.79,"h":51.81,"l":51.7799,"n":57,"o":51.7997,"t":"2026-10-21T14:20:00Z","v":4950,"vw":51.795421},{"c":51.77,"h":51.805,"l":51.77,"n":33,"o":51.78,"t":"2026-10-21T14:25:00Z","v":3198,"vw":51.782507},{"c":51.805,"h":51.83,"l":51.775,"n":83,"o":51.775,"t":"2026-10-21T14:30:00Z","v":5686,"vw":51.796722},{"c":51.89,"h":51.89,"l":51.805,"n":66,"o":51.805,"t":"2026-10-21T14:35:00Z","v":7292,"vw":51.855302},{"c":51.8795,"h":51.9,"l":51.8501,"n":54,"o":51.89,"t":"2026-10-21T14:40:00Z","v":8517,"vw":51.874655},{"c":51.9,"h":51.9054,"l":51.88,"n":92,"o":51.88,"t":"2026-10-21T14:45:00Z","v":7973,"vw":51.897528},{"c":51.89,"h":51.905,"l":51.8801,"n":45,"o":51.89,"t":"2026-10-21T14:50:00Z","v":3735,"vw":51.88954},{"c":51.87,"h":51.9,"l":51.87,"n":64,"o":51.9,"t":"2026-10-21T14:55:00Z","v":4766,"vw":51.88113},{"c":51.86,"h":51.865,"l":51.815,"n":82,"o":51.86,"t":"2026-10-21T15:00:00Z","v":7550,"vw":51.848574},{"c":51.855,"h":51.865,"l":51.85,"n":49,"o":51.865,"t":"2026-10-21T15:05:00Z","v":4165,"vw":51.855332},{"c":51.8154,"h":51.855,"l":51.8154,"n":50,"o":51.85,"t":"2026-10-21T15:10:00Z","v":3295,"vw":51.838187},{"c":51.82,"h":51.825,"l":51.8,"n":61,"o":51.815,"t":"2026-10-21T15:15:00Z","v":3591,"vw":51.812228},{"c":51.84,"h":51.8459,"l":51.83,"n":41,"o":51.83,"t":"2026-10-21T15:20:00Z","v":5934,"vw":51.842095},{"c":51.85,"h":51.85,"l":51.84,"n":50,"o":51.84,"t":"2026-10-21T15:25:00Z","v":4284,"vw":51.842701},{"c":51.8201,"h":51.8454,"l":51.79,"n":61,"o":51.84,"t":"2026-10-21T15:30:00Z","v":4361,"vw":51.817187},{"c":51.8154,"h":51.82,"l":51.8,"n":61,"o":51.82,"t":"2026-10-21T15:35:00Z","v":53558,"vw":51.81862},{"c":51.81,"h":51.82,"l":51.805,"n":76,"o":51.82,"t":"2026-10-21T15:40:00Z","v":7890,"vw":51.812699},{"c":51.795,"h":51.805,"l":51.795,"n":20,"o":51.805,"t":"2026-10-21T15:45:00Z","v":5098,"vw":51.79623},{"c":51.8198,"h":51.8198,"l":51.79,"n":40,"o":51.79,"t":"2026-10-21T15:50:00Z","v":5709,"vw":51.812092},{"c":51.825,"h":51.825,"l":51.8099,"n":36,"o":51.81,"t":"2026-10-21T15:55:00Z","v":2951,"vw":51.813361},{"c":51.84,"h":51.84,"l":51.81,"n":69,"o":51.81,"t":"2026-10-21T16:00:00Z","v":4467,"vw":51.82023},{"c":51.8346,"h":51.84,"l":51.8341,"n":14,"o":51.8341,"t":"2026-10-21T16:05:00Z","v":1989,"vw":51.837647},{"c":51.86,"h":51.86,"l":51.84,"n":40,"o":51.84,"t":"2026-10-21T16:10:00Z","v":3977,"vw":51.846697},{"c":51.8899,"h":51.8899,"l":51.86,"n":24,"o":51.86,"t":"2026-10-21T16:15:00Z","v":1443,"vw":51.874863},{"c":51.89,"h":51.9,"l":51.87,"n":53,"o":51.88,"t":"2026-10-21T16:20:00Z","v":5990,"vw":51.89006},{"c":51.905,"h":51.905,"l":51.89,"n":40,"o":51.895,"t":"2026-10-21T16:25:00Z","v":4239,"vw":51.894596},{"c":51.895,"h":51.91,"l":51.895,"n":36,"o":51.91,"t":"2026-10-21T16:30:00Z","v":4272,"vw":51.898935},{"c":51.895,"h":51.91,"l":51.88,"n":98,"o":51.905,"t":"2026-10-21T16:35:00Z","v":11030,"vw":51.89617},{"c":51.865,"h":51.9,"l":51.865,"n":70,"o":51.885,"t":"2026-10-21T16:40:00Z","v":6250,"vw":51.885912},{"c":51.8859,"h":51.8859,"l":51.85,"n":51,"o":51.865,"t":"2026-10-21T16:45:00Z","v":4270,"vw":51.859757},{"c":51.88,"h":51.88,"l":51.87,"n":34,"o":51.88,"t":"2026-10-21T16:50:00Z","v":3822,"vw":51.876912},{"c":51.8716,"h":51.8716,"l":51.865,"n":30,"o":51.87,"t":"2026-10-21T16:55:00Z","v":2649,"vw":51.86942},{"c":51.8646,"h":51.87,"l":51.86,"n":43,"o":51.86,"t":"2026-10-21T17:00:00Z","v":4674,"vw":51.86619},{"c":51.855,"h":51.855,"l":51.8399,"n":36,"o":51.85,"t":"2026-10-21T17:05:00Z","v":2473,"vw":51.844729},{"c":51.835,"h":51.835,"l":51.83,"n":32,"o":51.8346,"t":"2026-10-21T17:10:00Z","v":2404,"vw":51.832487},{"c":51.815,"h":51.835,"l":51.815,"n":12,"o":51.835,"t":"2026-10-21T17:15:00Z","v":1088,"vw":51.82793},{"c":51.835,"h":51.835,"l":51.81,"n":28,"o":51.81,"t":"2026-10-21T17:20:00Z","v":3486,"vw":51.817003},{"c":51.82,"h":51.835,"l":51.8199,"n":32,"o":51.835,"t":"2026-10-21T17:25:00Z","v":11453,"vw":51.825081},{"c":51.8001,"h":51.825,"l":51.8001,"n":51,"o":51.825,"t":"2026-10-21T17:30:00Z","v":6850,"vw":51.81365},{"c":51.79,"h":51.8118,"l":51.79,"n":40,"o":51.81,"t":"2026-10-21T17:35:00Z","v":3124,"vw":51.800515},{"c":51.815,"h":51.815,"l":51.805,"n":6,"o":51.805,"t":"2026-10-21T17:40:00Z","v":1599,"vw":51.813056},{"c":51.8153,"h":51.82,"l":51.8153,"n":20,"o":51.82,"t":"2026-10-21T17:45:00Z","v":867,"vw":51.818781},{"c":51.835,"h":51.835,"l":51.81,"n":51,"o":51.81,"t":"2026-10-21T17:50:00Z","v":8750,"vw":51.814724},{"c":51.83,"h":51.85,"l":51.8262,"n":31,"o":51.83,"t":"2026-10-21T17:55:00Z","v":4801,"vw":51.839071},{"c":51.8246,"h":51.825,"l":51.815,"n":44,"o":51.825,"t":"2026-10-21T18:00:00Z","v":3404,"vw":51.818332},{"c":51.825,"h":51.835,"l":51.825,"n":11,"o":51.835,"t":"2026-10-21T18:05:00Z","v":991,"vw":51.826286},{"c":51.84,"h":51.845,"l":51.82,"n":45,"o":51.82,"t":"2026-10-21T18:10:00Z","v":3277,"vw":51.838856},{"c":51.835,"h":51.845,"l":51.825,"n":44,"o":51.845,"t":"2026-10-21T18:15:00Z","v":3005,"vw":51.835822},{"c":51.835,"h":51.8553,"l":51.83,"n":65,"o":51.845,"t":"2026-10-21T18:20:00Z","v":6138,"vw":51.840611},{"c":51.8446,"h":51.85,"l":51.84,"n":22,"o":51.845,"t":"2026-10-21T18:25:00Z","v":2531,"vw":51.845738},{"c":51.85,"h":51.85,"l":51.83,"n":33,"o":51.84,"t":"2026-10-21T18:30:00Z","v":6385,"vw":51.840711},{"c":51.8699,"h":51.87,"l":51.855,"n":17,"o":51.8699,"t":"2026-10-21T18:35:00Z","v":1884,"vw":51.865839},{"c":51.8801,"h":51.8853,"l":51.8699,"n":53,"o":51.87,"t":"2026-10-21T18:40:00Z","v":7201,"vw":51.876749},{"c":51.86,"h":51.885,"l":51.855,"n":131,"o":51.885,"t":"2026-10-21T18:45:00Z","v":99659,"vw":51.881627},{"c":51.87,"h":51.875,"l":51.855,"n":69,"o":51.855,"t":"2026-10-21T18:50:00Z","v":11216,"vw":51.863459},{"c":51.8346,"h":51.875,"l":51.83,"n":114,"o":51.875,"t":"2026-10-21T18:55:00Z","v":25951,"vw":51.857683},{"c":51.7954,"h":51.83,"l":51.78,"n":74,"o":51.8101,"t":"2026-10-21T19:00:00Z","v":9456,"vw":51.809059},{"c":51.7954,"h":51.815,"l":51.785,"n":48,"o":51.795,"t":"2026-10-21T19:05:00Z","v":6512,"vw":51.796178},{"c":51.77,"h":51.795,"l":51.7643,"n":47,"o":51.78,"t":"2026-10-21T19:10:00Z","v":4036,"vw":51.775438},{"c":51.7971,"h":51.82,"l":51.79,"n":62,"o":51.79,"t":"2026-10-21T19:15:00Z","v":6096,"vw":51.805845},{"c":51.78,"h":51.82,"l":51.775,"n":88,"o":51.795,"t":"2026-10-21T19:20:00Z","v":7662,"vw":51.796263},{"c":51.81,"h":51.81,"l":51.795,"n":54,"o":51.795,"t":"2026-10-21T19:25:00Z","v":4844,"vw":51.802122},{"c":51.79,"h":51.8,"l":51.755,"n":93,"o":51.8,"t":"2026-10-21T19:30:00Z","v":12681,"vw":51.774291},{"c":51.81,"h":51.82,"l":51.775,"n":84,"o":51.79,"t":"2026-10-21T19:35:00Z","v":11282,"vw":51.799361},{"c":51.85,"h":51.85,"l":51.81,"n":128,"o":51.81,"t":"2026-10-21T19:40:00Z","v":11488,"vw":51.83801},{"c":51.89,"h":51.89,"l":51.835,"n":100,"o":51.85,"t":"2026-10-21T19:45:00Z","v":8263,"vw":51.851078},{"c":51.92,"h":51.92,"l":51.895,"n":130,"o":51.895,"t":"2026-10-21T19:50:00Z","v":11241,"vw":51.909797},{"c":51.87,"h":51.92,"l":51.865,"n":167,"o":51.92,"t":"2026-10-21T19:55:00Z","v":20661,"vw":51.881246},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-21T20:00:00Z","v":10475,"vw":51.88},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-22T11:05:00Z","v":147,"vw":51.5},{"c":52.2,"h":52.2,"l":52.02,"n":91,"o":52.08,"t":"2026-10-22T13:30:00Z","v":35002,"vw":52.089601},{"c":52.17,"h":52.22,"l":52.17,"n":204,"o":52.21,"t":"2026-10-22T13:35:00Z","v":20130,"vw":52.200932},{"c":52.29,"h":52.33,"l":52.28,"n":149,"o":52.29,"t":"2026-10-22T13:40:00Z","v":17239,"vw":52.301265},{"c":52.4,"h":52.41,"l":52.29,"n":188,"o":52.29,"t":"2026-10-22T13:45:00Z","v":19188,"vw":52.347839},{"c":52.36,"h":52.47,"l":52.36,"n":136,"o":52.395,"t":"2026-10-22T13:50:00Z","v":12074,"vw":52.404182},{"c":52.41,"h":52.41,"l":52.325,"n":182,"o":52.34,"t":"2026-10-22T13:55:00Z","v":100993,"vw":52.389461},{"c":52.43,"h":52.44,"l":52.38,"n":258,"o":52.43,"t":"2026-10-22T14:00:00Z","v":21627,"vw":52.400016},{"c":52.47,"h":52.48,"l":52.435,"n":183,"o":52.45,"t":"2026-10-22T14:05:00Z","v":17218,"vw":52.464405},{"c":52.545,"h":52.545,"l":52.4759,"n":128,"o":52.4759,"t":"2026-10-22T14:10:00Z","v":10805,"vw":52.502601},{"c":52.6354,"h":52.64,"l":52.5562,"n":119,"o":52.5562,"t":"2026-10-22T14:15:00Z","v":11113,"vw":52.608332},{"c":52.64,"h":52.69,"l":52.63,"n":91,"o":52.645,"t":"2026-10-22T14:20:00Z","v":8489,"vw":52.663165},{"c":52.6155,"h":52.675,"l":52.614,"n":155,"o":52.64,"t":"2026-10-22T14:25:00Z","v":11205,"vw":52.638825},{"c":52.47,"h":52.635,"l":52.47,"n":165,"o":52.61,"t":"2026-10-22T14:30:00Z","v":10943,"vw":52.549182},{"c":52.5028,"h":52.51,"l":52.445,"n":107,"o":52.445,"t":"2026-10-22T14:35:00Z","v":11613,"vw":52.478806},{"c":52.48,"h":52.5076,"l":52.475,"n":139,"o":52.495,"t":"2026-10-22T14:40:00Z","v":19127,"vw":52.493578},{"c":52.58,"h":52.59,"l":52.49,"n":138,"o":52.49,"t":"2026-10-22T14:45:00Z","v":15822,"vw":52.533422},{"c":52.575,"h":52.6158,"l":52.57,"n":138,"o":52.59,"t":"2026-10-22T14:50:00Z","v":10347,"vw":52.591083},{"c":52.58,"h":52.6,"l":52.5745,"n":84,"o":52.59,"t":"2026-10-22T14:55:00Z","v":9543,"vw":52.586582},{"c":52.635,"h":52.635,"l":52.56,"n":154,"o":52.57,"t":"2026-10-22T15:00:00Z","v":12410,"vw":52.593966},{"c":52.64,"h":52.645,"l":52.6216,"n":62,"o":52.64,"t":"2026-10-22T15:05:00Z","v":6500,"vw":52.641042},{"c":52.675,"h":52.685,"l":52.645,"n":73,"o":52.645,"t":"2026-10-22T15:10:00Z","v":6005,"vw":52.674317},{"c":52.65,"h":52.675,"l":52.625,"n":85,"o":52.675,"t":"2026-10-22T15:15:00Z","v":8013,"vw":52.640996},{"c":52.665,"h":52.67,"l":52.64,"n":72,"o":52.65,"t":"2026-10-22T15:20:00Z","v":6174,"vw":52.658742},{"c":52.69,"h":52.69,"l":52.66,"n":90,"o":52.67,"t":"2026-10-22T15:25:00Z","v":13391,"vw":52.669405},{"c":52.705,"h":52.71,"l":52.675,"n":93,"o":52.675,"t":"2026-10-22T15:30:00Z","v":7962,"vw":52.683231},{"c":52.71,"h":52.71,"l":52.685,"n":32,"o":52.705,"t":"2026-10-22T15:35:00Z","v":1684,"vw":52.701932},{"c":52.735,"h":52.755,"l":52.7,"n":142,"o":52.72,"t":"2026-10-22T15:40:00Z","v":14590,"vw":52.716493},{"c":52.76,"h":52.76,"l":52.745,"n":46,"o":52.75,"t":"2026-10-22T15:45:00Z","v":8697,"vw":52.752582},{"c":52.8,"h":52.8454,"l":52.8,"n":49,"o":52.805,"t":"2026-10-22T15:50:00Z","v":6052,"vw":52.829786},{"c":52.81,"h":52.835,"l":52.8,"n":68,"o":52.805,"t":"2026-10-22T15:55:00Z","v":9044,"vw":52.810979},{"c":52.8335,"h":52.845,"l":52.805,"n":32,"o":52.805,"t":"2026-10-22T16:00:00Z","v":3521,"vw":52.822356},{"c":52.845,"h":52.855,"l":52.84,"n":53,"o":52.85,"t":"2026-10-22T16:05:00Z","v":10421,"vw":52.850696},{"c":52.81,"h":52.85,"l":52.8,"n":69,"o":52.845,"t":"2026-10-22T16:10:00Z","v":4330,"vw":52.830714},{"c":52.835,"h":52.85,"l":52.825,"n":55,"o":52.825,"t":"2026-10-22T16:15:00Z","v":3909,"vw":52.837491},{"c":52.865,"h":52.8799,"l":52.835,"n":70,"o":52.835,"t":"2026-10-22T16:20:00Z","v":11587,"vw":52.863568},{"c":52.9,"h":52.905,"l":52.87,"n":65,"o":52.87,"t":"2026-10-22T16:25:00Z","v":15294,"vw":52.882181},{"c":52.92,"h":52.945,"l":52.91,"n":89,"o":52.91,"t":"2026-10-22T16:30:00Z","v":10012,"vw":52.927381},{"c":52.855,"h":52.91,"l":52.855,"n":45,"o":52.91,"t":"2026-10-22T16:35:00Z","v":7706,"vw":52.871706},{"c":52.8848,"h":52.9,"l":52.85,"n":75,"o":52.855,"t":"2026-10-22T16:40:00Z","v":8711,"vw":52.867045},{"c":52.93,"h":52.93,"l":52.89,"n":57,"o":52.915,"t":"2026-10-22T16:45:00Z","v":11596,"vw":52.911794},{"c":52.9859,"h":52.987,"l":52.935,"n":61,"o":52.935,"t":"2026-10-22T16:50:00Z","v":5033,"vw":52.972083},{"c":52.975,"h":52.995,"l":52.975,"n":44,"o":52.99,"t":"2026-10-22T16:55:00Z","v":6736,"vw":52.984367},{"c":52.94,"h":52.9776,"l":52.93,"n":85,"o":52.97,"t":"2026-10-22T17:00:00Z","v":13001,"vw":52.969283},{"c":52.9144,"h":52.9497,"l":52.9144,"n":63,"o":52.9412,"t":"2026-10-22T17:05:00Z","v":7906,"vw":52.93628},{"c":52.9254,"h":52.935,"l":52.905,"n":44,"o":52.9199,"t":"2026-10-22T17:10:00Z","v":5029,"vw":52.923011},{"c":52.9,"h":52.93,"l":52.89,"n":34,"o":52.925,"t":"2026-10-22T17:15:00Z","v":5817,"vw":52.90059},{"c":52.925,"h":52.925,"l":52.9001,"n":69,"o":52.9001,"t":"2026-10-22T17:20:00Z","v":10228,"vw":52.910469},{"c":52.965,"h":52.965,"l":52.915,"n":46,"o":52.915,"t":"2026-10-22T17:25:00Z","v":5696,"vw":52.947564},{"c":53,"h":53,"l":52.965,"n":25,"o":52.965,"t":"2026-10-22T17:30:00Z","v":2790,"vw":52.993827},{"c":52.97,"h":53.01,"l":52.97,"n":57,"o":53.005,"t":"2026-10-22T17:35:00Z","v":5616,"vw":52.999569},{"c":53,"h":53,"l":52.98,"n":30,"o":52.985,"t":"2026-10-22T17:40:00Z","v":1928,"vw":52.984643},{"c":52.9999,"h":52.9999,"l":52.9801,"n":45,"o":52.99,"t":"2026-10-22T17:45:00Z","v":15415,"vw":52.9882},{"c":52.98,"h":53.01,"l":52.965,"n":100,"o":52.99,"t":"2026-10-22T17:50:00Z","v":14610,"vw":52.989661},{"c":53.045,"h":53.045,"l":52.995,"n":35,"o":52.995,"t":"2026-10-22T17:55:00Z","v":4365,"vw":53.020345},{"c":53.02,"h":53.04,"l":53.005,"n":42,"o":53.04,"t":"2026-10-22T18:00:00Z","v":5825,"vw":53.021962},{"c":53.05,"h":53.05,"l":53.04,"n":30,"o":53.045,"t":"2026-10-22T18:05:00Z","v":7285,"vw":53.044612},{"c":53.065,"h":53.08,"l":53.0526,"n":50,"o":53.055,"t":"2026-10-22T18:10:00Z","v":7353,"vw":53.067558},{"c":53.08,"h":53.085,"l":53.0701,"n":32,"o":53.0701,"t":"2026-10-22T18:15:00Z","v":6602,"vw":53.076943},{"c":53.06,"h":53.095,"l":53.06,"n":92,"o":53.08,"t":"2026-10-22T18:20:00Z","v":20972,"vw":53.083987},{"c":53.08,"h":53.08,"l":53.06,"n":40,"o":53.065,"t":"2026-10-22T18:25:00Z","v":6504,"vw":53.071429},{"c":53.08,"h":53.095,"l":53.06,"n":52,"o":53.095,"t":"2026-10-22T18:30:00Z","v":4523,"vw":53.075319},{"c":53.075,"h":53.08,"l":53.05,"n":65,"o":53.075,"t":"2026-10-22T18:35:00Z","v":8561,"vw":53.065812},{"c":53.0899,"h":53.0899,"l":53.06,"n":59,"o":53.075,"t":"2026-10-22T18:40:00Z","v":11313,"vw":53.06985},{"c":53.145,"h":53.145,"l":53.0949,"n":61,"o":53.095,"t":"2026-10-22T18:45:00Z","v":14009,"vw":53.112534},{"c":53.13,"h":53.146,"l":53.13,"n":56,"o":53.1445,"t":"2026-10-22T18:50:00Z","v":9487,"vw":53.13713},{"c":53.14,"h":53.155,"l":53.12,"n":55,"o":53.12,"t":"2026-10-22T18:55:00Z","v":62530,"vw":53.146628},{"c":53.18,"h":53.19,"l":53.145,"n":97,"o":53.145,"t":"2026-10-22T19:00:00Z","v":28064,"vw":53.162632},{"c":53.26,"h":53.26,"l":53.2,"n":61,"o":53.2,"t":"2026-10-22T19:05:00Z","v":9954,"vw":53.22657},{"c":53.22,"h":53.275,"l":53.2101,"n":66,"o":53.27,"t":"2026-10-22T19:10:00Z","v":9922,"vw":53.239138},{"c":53.25,"h":53.26,"l":53.22,"n":53,"o":53.22,"t":"2026-10-22T19:15:00Z","v":7431,"vw":53.24418},{"c":53.235,"h":53.26,"l":53.23,"n":44,"o":53.25,"t":"2026-10-22T19:20:00Z","v":9093,"vw":53.24319},{"c":53.22,"h":53.235,"l":53.205,"n":74,"o":53.2299,"t":"2026-10-22T19:25:00Z","v":36586,"vw":53.226605},{"c":53.275,"h":53.28,"l":53.2129,"n":99,"o":53.22,"t":"2026-10-22T19:30:00Z","v":19660,"vw":53.236153},{"c":53.28,"h":53.29,"l":53.245,"n":64,"o":53.27,"t":"2026-10-22T19:35:00Z","v":8268,"vw":53.261664},{"c":53.25,"h":53.28,"l":53.25,"n":70,"o":53.28,"t":"2026-10-22T19:40:00Z","v":9045,"vw":53.269506},{"c":53.24,"h":53.25,"l":53.215,"n":88,"o":53.25,"t":"2026-10-22T19:45:00Z","v":15840,"vw":53.23398},{"c":53.27,"h":53.335,"l":53.235,"n":149,"o":53.24,"t":"2026-10-22T19:50:00Z","v":29657,"vw":53.272454},{"c":53.355,"h":53.365,"l":53.26,"n":163,"o":53.265,"t":"2026-10-22T19:55:00Z","v":52210,"vw":53.339982},{"c":53.34,"h":53.34,"l":53.34,"n":5,"o":53.34,"t":"2026-10-22T20:00:00Z","v":4104,"vw":53.34}],"history":[{"c":41.93,"h":42.42,"l":41.87,"n":2806,"o":42.41,"t":"2024-10-21T04:00:00Z","v":426818,"vw":41.99031},{"c":42.08,"h":42.1499,"l":41.74,"n":1976,"o":41.82,"t":"2024-10-22T04:00:00Z","v":333085,"vw":41.989281},{"c":42.17,"h":42.19,"l":41.92,"n":2162,"o":42.05,"t":"2024-10-23T04:00:00Z","v":247492,"vw":42.058501},{"c":42.11,"h":42.28,"l":41.94,"n":2850,"o":42.28,"t":"2024-10-24T04:00:00Z","v":325908,"vw":42.083065},{"c":41.71,"h":42.2355,"l":41.685,"n":2169,"o":42.22,"t":"2024-10-25T04:00:00Z","v":239239,"vw":41.939825},{"c":41.99,"h":42.0101,"l":41.72,"n":1671,"o":41.72,"t":"2024-10-28T04:00:00Z","v":227339,"vw":41.937607},{"c":41.55,"h":41.81,"l":41.53,"n":2334,"o":41.81,"t":"2024-10-29T04:00:00Z","v":353574,"vw":41.608185},{"c":41.84,"h":41.87,"l":41.565,"n":2421,"o":41.59,"t":"2024-10-30T04:00:00Z","v":288404,"vw":41.785415},{"c":42.05,"h":42.28,"l":41.87,"n":2615,"o":41.87,"t":"2024-10-31T04:00:00Z","v":433596,"vw":42.181557},{"c":41.85,"h":42.35,"l":41.795,"n":3339,"o":42.29,"t":"2024-11-01T04:00:00Z","v":592531,"vw":42.041164},{"c":41.69,"h":41.9449,"l":41.5899,"n":2805,"o":41.93,"t":"2024-11-04T05:00:00Z","v":278024,"vw":41.706474},{"c":42.02,"h":42.02,"l":41.5742,"n":2129,"o":41.67,"t":"2024-11-05T05:00:00Z","v":429598,"vw":41.858697},{"c":42.85,"h":42.96,"l":42.6456,"n":3418,"o":42.85,"t":"2024-11-06T05:00:00Z","v":495493,"vw":42.821169},{"c":42.51,"h":42.89,"l":42.435,"n":2380,"o":42.89,"t":"2024-11-07T05:00:00Z","v":383536,"vw":42.625215},{"c":42.54,"h":42.67,"l":42.375,"n":2579,"o":42.53,"t":"2024-11-08T05:00:00Z","v":342778,"vw":42.558462},{"c":42.24,"h":42.52,"l":42.21,"n":1946,"o":42.3,"t":"2024-11-11T05:00:00Z","v":290535,"vw":42.346096},{"c":41.91,"h":42.255,"l":41.8418,"n":2273,"o":42.25,"t":"2024-11-12T05:00:00Z","v":615849,"vw":42.006802},{"c":42.14,"h":42.22,"l":41.9399,"n":1855,"o":42.04,"t":"2024-11-13T05:00:00Z","v":419653,"vw":42.087866},{"c":42.12,"h":42.295,"l":42.04,"n":2287,"o":42.18,"t":"2024-11-14T05:00:00Z","v":272418,"vw":42.163398},{"c":41.96,"h":42.09,"l":41.86,"n":2230,"o":42.08,"t":"2024-11-15T05:00:00Z","v":277083,"vw":41.972054},{"c":42.4,"h":42.435,"l":42.02,"n":1945,"o":42.1,"t":"2024-11-18T05:00:00Z","v":276082,"vw":42.325446},{"c":42.17,"h":42.2997,"l":41.93,"n":2336,"o":42.15,"t":"2024-11-19T05:00:00Z","v":404095,"vw":42.179446},{"c":42.33,"h":42.37,"l":42.09,"n":2039,"o":42.23,"t":"2024-11-20T05:00:00Z","v":323994,"vw":42.197704},{"c":42.83,"h":42.93,"l":42.36,"n":2492,"o":42.42,"t":"2024-11-21T05:00:00Z","v":424166,"vw":42.728583},{"c":43.34,"h":43.3701,"l":42.94,"n":2476,"o":42.94,"t":"2024-11-22T05:00:00Z","v":300621,"vw":43.291725},{"c":43.66,"h":43.855,"l":43.52,"n":2521,"o":43.56,"t":"2024-11-25T05:00:00Z","v":336430,"vw":43.661389},{"c":43.78,"h":43.8259,"l":43.53,"n":1705,"o":43.66,"t":"2024-11-26T05:00:00Z","v":196220,"vw":43.677994},{"c":43.85,"h":44.07,"l":43.8201,"n":2020,"o":43.88,"t":"2024-11-27T05:00:00Z","v":257612,"vw":43.945047},{"c":43.95,"h":44.03,"l":43.7999,"n":937,"o":43.96,"t":"2024-11-29T05:00:00Z","v":136651,"vw":43.918498},{"c":43.5,"h":43.91,"l":43.37,"n":3235,"o":43.91,"t":"2024-12-02T05:00:00Z","v":332890,"vw":43.502273},{"c":43.22,"h":43.625,"l":43.205,"n":2202,"o":43.58,"t":"2024-12-03T05:00:00Z","v":347937,"vw":43.360286},{"c":42.82,"h":43.2,"l":42.68,"n":2448,"o":43.2,"t":"2024-12-04T05:00:00Z","v":407148,"vw":42.82189},{"c":42.99,"h":43.14,"l":42.81,"n":3455,"o":42.87,"t":"2024-12-05T05:00:00Z","v":921711,"vw":43.052525},{"c":42.69,"h":43.0918,"l":42.6199,"n":2466,"o":43.07,"t":"2024-12-06T05:00:00Z","v":340487,"vw":42.750054},{"c":42.5,"h":42.86,"l":42.48,"n":2962,"o":42.8,"t":"2024-12-09T05:00:00Z","v":393511,"vw":42.716198},{"c":42.41,"h":42.665,"l":42.225,"n":2739,"o":42.59,"t":"2024-12-10T05:00:00Z","v":540405,"vw":42.502807},{"c":41.99,"h":42.48,"l":41.9775,"n":3068,"o":42.48,"t":"2024-12-11T05:00:00Z","v":414883,"vw":42.173615},{"c":41.9,"h":42.085,"l":41.8528,"n":2332,"o":42.05,"t":"2024-12-12T05:00:00Z","v":319985,"vw":41.957611},{"c":41.36,"h":41.48,"l":41.13,"n":2658,"o":41.42,"t":"2024-12-13T05:00:00Z","v":407083,"vw":41.345605},{"c":40.88,"h":41.28,"l":40.835,"n":3617,"o":41.27,"t":"2024-12-16T05:00:00Z","v":745315,"vw":41.063225},{"c":40.81,"h":40.9679,"l":40.685,"n":3140,"o":40.77,"t":"2024-12-17T05:00:00Z","v":510886,"vw":40.800664},{"c":39.81,"h":40.85,"l":39.78,"n":4274,"o":40.81,"t":"2024-12-18T05:00:00Z","v":669062,"vw":40.395664},{"c":39.57,"h":40.13,"l":39.57,"n":4749,"o":39.93,"t":"2024-12-19T05:00:00Z","v":2142075,"vw":39.781024},{"c":40.17,"h":40.33,"l":39.56,"n":3788,"o":39.56,"t":"2024-12-20T05:00:00Z","v":672792,"vw":40.111563},{"c":40.29,"h":40.31,"l":39.8699,"n":2821,"o":40.1,"t":"2024-12-23T05:00:00Z","v":495943,"vw":40.088494},{"c":40.46,"h":40.465,"l":40.14,"n":1263,"o":40.3,"t":"2024-12-24T05:00:00Z","v":185182,"vw":40.318966},{"c":40.5,"h":40.565,"l":40.29,"n":1982,"o":40.3,"t":"2024-12-26T05:00:00Z","v":340248,"vw":40.437959},{"c":40.36,"h":40.62,"l":40.195,"n":2383,"o":40.37,"t":"2024-12-27T05:00:00Z","v":596831,"vw":40.314914},{"c":40.03,"h":40.2,"l":39.7901,"n":3095,"o":40.15,"t":"2024-12-30T05:00:00Z","v":978729,"vw":39.989751},{"c":40.26,"h":40.295,"l":40.0009,"n":3829,"o":40.13,"t":"2024-12-31T05:00:00Z","v":898707,"vw":40.142051},{"c":40.27,"h":40.56,"l":40.11,"n":3453,"o":40.39,"t":"2025-01-02T05:00:00Z","v":466375,"vw":40.299386},{"c":40.54,"h":40.5854,"l":40.22,"n":2574,"o":40.44,"t":"2025-01-03T05:00:00Z","v":383279,"vw":40.493424},{"c":40.29,"h":40.685,"l":40.24,"n":3091,"o":40.62,"t":"2025-01-06T05:00:00Z","v":521704,"vw":40.487687},{"c":40.29,"h":40.66,"l":40.1563,"n":2782,"o":40.41,"t":"2025-01-07T05:00:00Z","v":707149,"vw":40.408782},{"c":40.23,"h":40.2664,"l":39.87,"n":2860,"o":40.17,"t":"2025-01-08T05:00:00Z","v":504306,"vw":40.088223},{"c":39.71,"h":40.195,"l":39.61,"n":3053,"o":40.11,"t":"2025-01-10T05:00:00Z","v":605915,"vw":39.813822},{"c":40.05,"h":40.0695,"l":39.7,"n":3072,"o":39.78,"t":"2025-01-13T05:00:00Z","v":448151,"vw":39.887222},{"c":40.33,"h":40.34,"l":40.02,"n":2389,"o":40.15,"t":"2025-01-14T05:00:00Z","v":577965,"vw":40.206845},{"c":40.6,"h":40.779,"l":40.45,"n":2651,"o":40.65,"t":"2025-01-15T05:00:00Z","v":579578,"vw":40.578527},{"c":40.86,"h":40.8687,"l":40.39,"n":2762,"o":40.42,"t":"2025-01-16T05:00:00Z","v":450076,"vw":40.667572},{"c":41.12,"h":41.2099,"l":40.855,"n":2527,"o":40.94,"t":"2025-01-17T05:00:00Z","v":421182,"vw":41.109437},{"c":41.41,"h":41.56,"l":41.28,"n":3116,"o":41.28,"t":"2025-01-21T05:00:00Z","v":613248,"vw":41.406163},{"c":40.84,"h":41.24,"l":40.84,"n":2688,"o":41.24,"t":"2025-01-22T05:00:00Z","v":492881,"vw":40.97109},{"c":41.08,"h":41.119,"l":40.8856,"n":2255,"o":41,"t":"2025-01-23T05:00:00Z","v":480648,"vw":41.032629},{"c":41.25,"h":41.34,"l":41.08,"n":2493,"o":41.13,"t":"2025-01-24T05:00:00Z","v":549774,"vw":41.257045},{"c":41.98,"h":42,"l":41.42,"n":4789,"o":41.42,"t":"2025-01-27T05:00:00Z","v":827950,"vw":41.811243},{"c":41.63,"h":42.01,"l":41.52,"n":2918,"o":41.95,"t":"2025-01-28T05:00:00Z","v":715824,"vw":41.672077},{"c":41.58,"h":41.935,"l":41.485,"n":2317,"o":41.68,"t":"2025-01-29T05:00:00Z","v":375472,"vw":41.687342},{"c":41.69,"h":41.8101,"l":41.42,"n":2411,"o":41.62,"t":"2025-01-30T05:00:00Z","v":449905,"vw":41.631674},{"c":41.53,"h":41.8682,"l":41.4661,"n":2941,"o":41.8,"t":"2025-01-31T05:00:00Z","v":485711,"vw":41.678556},{"c":41.58,"h":41.6868,"l":41.06,"n":3948,"o":41.14,"t":"2025-02-03T05:00:00Z","v":565993,"vw":41.505661},{"c":41.66,"h":41.725,"l":41.46,"n":3268,"o":41.49,"t":"2025-02-04T05:00:00Z","v":538490,"vw":41.62529},{"c":41.82,"h":41.8722,"l":41.6,"n":2131,"o":41.77,"t":"2025-02-05T05:00:00Z","v":706408,"vw":41.809408},{"c":41.9,"h":42.26,"l":41.7663,"n":2053,"o":42.26,"t":"2025-02-06T05:00:00Z","v":392567,"vw":41.881575},{"c":41.74,"h":41.98,"l":41.6867,"n":2286,"o":41.98,"t":"2025-02-07T05:00:00Z","v":306554,"vw":41.798708},{"c":41.86,"h":41.88,"l":41.5712,"n":2051,"o":41.88,"t":"2025-02-10T05:00:00Z","v":330140,"vw":41.77557},{"c":42.17,"h":42.18,"l":41.73,"n":2163,"o":41.81,"t":"2025-02-11T05:00:00Z","v":381032,"vw":42.016162},{"c":42.25,"h":42.335,"l":41.91,"n":3267,"o":42,"t":"2025-02-12T05:00:00Z","v":595896,"vw":42.228514},{"c":42.58,"h":42.61,"l":42.17,"n":2623,"o":42.33,"t":"2025-02-13T05:00:00Z","v":416602,"vw":42.445188},{"c":42.59,"h":42.9029,"l":42.5619,"n":2184,"o":42.69,"t":"2025-02-14T05:00:00Z","v":538876,"vw":42.754894},{"c":42.82,"h":42.89,"l":42.52,"n":2198,"o":42.53,"t":"2025-02-18T05:00:00Z","v":312637,"vw":42.772083},{"c":43.11,"h":43.12,"l":42.72,"n":2173,"o":42.81,"t":"2025-02-19T05:00:00Z","v":354139,"vw":42.96605},{"c":43.3,"h":43.365,"l":42.99,"n":3035,"o":43.01,"t":"2025-02-20T05:00:00Z","v":546231,"vw":43.177333},{"c":43.32,"h":43.4895,"l":43.23,"n":2991,"o":43.23,"t":"2025-02-21T05:00:00Z","v":455421,"vw":43.373182},{"c":43.57,"h":43.6513,"l":43.27,"n":3259,"o":43.38,"t":"2025-02-24T05:00:00Z","v":1070190,"vw":43.561374},{"c":43.61,"h":43.7399,"l":43.545,"n":6249,"o":43.6,"t":"2025-02-25T05:00:00Z","v":952498,"vw":43.635148},{"c":43.32,"h":43.6054,"l":43.23,"n":2854,"o":43.6,"t":"2025-02-26T05:00:00Z","v":510740,"vw":43.404503},{"c":43.33,"h":43.56,"l":43.225,"n":2947,"o":43.25,"t":"2025-02-27T05:00:00Z","v":650251,"vw":43.404943},{"c":43.88,"h":43.89,"l":43.3,"n":3717,"o":43.48,"t":"2025-02-28T05:00:00Z","v":650483,"vw":43.549682},{"c":43.83,"h":44.29,"l":43.575,"n":4876,"o":43.92,"t":"2025-03-03T05:00:00Z","v":1008648,"vw":43.95415},{"c":42.92,"h":43.726,"l":42.875,"n":6733,"o":43.7,"t":"2025-03-04T05:00:00Z","v":1734793,"vw":43.31315},{"c":43.01,"h":43.17,"l":42.62,"n":4860,"o":42.8,"t":"2025-03-05T05:00:00Z","v":1316554,"vw":42.863077},{"c":43.12,"h":43.17,"l":42.62,"n":4311,"o":42.85,"t":"2025-03-06T05:00:00Z","v":869755,"vw":42.920932},{"c":43.76,"h":43.8658,"l":43.03,"n":4529,"o":43.05,"t":"2025-03-07T05:00:00Z","v":1255141,"vw":43.691577},{"c":43.74,"h":44.345,"l":43.4353,"n":6397,"o":43.6,"t":"2025-03-10T04:00:00Z","v":1448461,"vw":43.946848},{"c":42.87,"h":43.415,"l":42.6842,"n":7413,"o":43.41,"t":"2025-03-11T04:00:00Z","v":3084554,"vw":42.918118},{"c":42.53,"h":42.79,"l":42.27,"n":4979,"o":42.76,"t":"2025-03-12T04:00:00Z","v":1556903,"vw":42.540835},{"c":42.58,"h":42.96,"l":42.4634,"n":3351,"o":42.6,"t":"2025-03-13T04:00:00Z","v":816736,"vw":42.649772},{"c":43.06,"h":43.12,"l":42.49,"n":2615,"o":42.6,"t":"2025-03-14T04:00:00Z","v":748466,"vw":42.892407},{"c":43.53,"h":43.66,"l":43.05,"n":2804,"o":43.05,"t":"2025-03-17T04:00:00Z","v":818306,"vw":43.472971},{"c":43.52,"h":43.6,"l":43.34,"n":2958,"o":43.56,"t":"2025-03-18T04:00:00Z","v":736787,"vw":43.486945},{"c":43.56,"h":43.655,"l":43.28,"n":3381,"o":43.56,"t":"2025-03-19T04:00:00Z","v":803958,"vw":43.49314},{"c":43.44,"h":43.54,"l":43.26,"n":2538,"o":43.44,"t":"2025-03-20T04:00:00Z","v":488897,"vw":43.428498},{"c":43.26,"h":43.37,"l":43.02,"n":2611,"o":43.3,"t":"2025-03-21T04:00:00Z","v":662081,"vw":43.181078},{"c":43.48,"h":43.64,"l":43.3,"n":2755,"o":43.39,"t":"2025-03-24T04:00:00Z","v":510651,"vw":43.491495},{"c":43.13,"h":43.55,"l":42.965,"n":2898,"o":43.54,"t":"2025-03-25T04:00:00Z","v":882924,"vw":43.258178},{"c":43.4,"h":43.61,"l":43.265,"n":3274,"o":43.29,"t":"2025-03-26T04:00:00Z","v":665115,"vw":43.425233},{"c":42.95,"h":43.2,"l":42.87,"n":2596,"o":43.03,"t":"2025-03-27T04:00:00Z","v":525347,"vw":43.027527},{"c":42.79,"h":43.059,"l":42.68,"n":3330,"o":42.97,"t":"2025-03-28T04:00:00Z","v":786733,"vw":42.809956},{"c":43.44,"h":43.57,"l":42.68,"n":3942,"o":42.68,"t":"2025-03-31T04:00:00Z","v":1112526,"vw":43.239267},{"c":43.16,"h":43.37,"l":42.915,"n":3587,"o":43.36,"t":"2025-04-01T04:00:00Z","v":918072,"vw":43.160544},{"c":43.19,"h":43.23,"l":42.87,"n":3441,"o":43.04,"t":"2025-04-02T04:00:00Z","v":966827,"vw":43.075892},{"c":41.86,"h":42.8799,"l":41.805,"n":6149,"o":42.71,"t":"2025-04-03T04:00:00Z","v":1381206,"vw":42.241857},{"c":39.45,"h":41.18,"l":39.42,"n":11452,"o":41.16,"t":"2025-04-04T04:00:00Z","v":2525474,"vw":40.063473},{"c":39,"h":40.12,"l":37.88,"n":7800,"o":38.37,"t":"2025-04-07T04:00:00Z","v":2511518,"vw":38.894937},{"c":38.19,"h":39.93,"l":37.695,"n":7012,"o":39.93,"t":"2025-04-08T04:00:00Z","v":1588180,"vw":38.886744},{"c":40.04,"h":40.18,"l":37.29,"n":8789,"o":37.59,"t":"2025-04-09T04:00:00Z","v":1783947,"vw":38.629349},{"c":38.95,"h":39.6,"l":38.02,"n":11195,"o":39.6,"t":"2025-04-10T04:00:00Z","v":2046688,"vw":38.816381},{"c":39.44,"h":39.61,"l":38.52,"n":8344,"o":39.02,"t":"2025-04-11T04:00:00Z","v":1886441,"vw":39.156919},{"c":40.06,"h":40.2167,"l":39.643,"n":4818,"o":39.91,"t":"2025-04-14T04:00:00Z","v":1250153,"vw":40.001686},{"c":40.01,"h":40.42,"l":40.01,"n":3975,"o":40.05,"t":"2025-04-15T04:00:00Z","v":837468,"vw":40.165216},{"c":39.57,"h":40.27,"l":39.415,"n":5293,"o":40.14,"t":"2025-04-16T04:00:00Z","v":1015724,"vw":39.803501},{"c":40.06,"h":40.4278,"l":39.69,"n":5153,"o":39.69,"t":"2025-04-17T04:00:00Z","v":1195874,"vw":40.18042},{"c":39.35,"h":39.93,"l":39.01,"n":2654,"o":39.93,"t":"2025-04-21T04:00:00Z","v":664383,"vw":39.28831},{"c":40.19,"h":40.29,"l":39.52,"n":3096,"o":39.52,"t":"2025-04-22T04:00:00Z","v":837861,"vw":40.018953},{"c":40.3,"h":40.92,"l":40.12,"n":4844,"o":40.58,"t":"2025-04-23T04:00:00Z","v":995349,"vw":40.38331},{"c":40.69,"h":40.75,"l":40.123,"n":3075,"o":40.3,"t":"2025-04-24T04:00:00Z","v":1095114,"vw":40.623442},{"c":40.57,"h":40.66,"l":40.27,"n":3105,"o":40.66,"t":"2025-04-25T04:00:00Z","v":980318,"vw":40.486329},{"c":40.86,"h":40.935,"l":40.6,"n":3083,"o":40.67,"t":"2025-04-28T04:00:00Z","v":665640,"vw":40.770047},{"c":41.16,"h":41.29,"l":40.68,"n":3343,"o":40.73,"t":"2025-04-29T04:00:00Z","v":558783,"vw":41.132811},{"c":41.14,"h":41.2763,"l":40.56,"n":4618,"o":41.14,"t":"2025-04-30T04:00:00Z","v":735537,"vw":40.901951},{"c":41.01,"h":41.385,"l":40.8205,"n":3634,"o":41.16,"t":"2025-05-01T04:00:00Z","v":940229,"vw":41.17696},{"c":41.5,"h":41.59,"l":41.1627,"n":3261,"o":41.42,"t":"2025-05-02T04:00:00Z","v":813137,"vw":41.434795},{"c":41.34,"h":41.485,"l":41.14,"n":2665,"o":41.4,"t":"2025-05-05T04:00:00Z","v":816246,"vw":41.36185},{"c":41.04,"h":41.36,"l":41.0173,"n":2682,"o":41.23,"t":"2025-05-06T04:00:00Z","v":447860,"vw":41.16707},{"c":41.14,"h":41.3558,"l":40.98,"n":2780,"o":41.17,"t":"2025-05-07T04:00:00Z","v":1347538,"vw":41.196054},{"c":41.21,"h":41.52,"l":41.015,"n":3229,"o":41.19,"t":"2025-05-08T04:00:00Z","v":867474,"vw":41.306056},{"c":41.09,"h":41.3599,"l":41.045,"n":3135,"o":41.29,"t":"2025-05-09T04:00:00Z","v":830465,"vw":41.172014},{"c":41.64,"h":41.76,"l":41.38,"n":3671,"o":41.5,"t":"2025-05-12T04:00:00Z","v":806906,"vw":41.593449},{"c":41.44,"h":41.62,"l":41.3099,"n":4201,"o":41.61,"t":"2025-05-13T04:00:00Z","v":1504280,"vw":41.491157},{"c":40.97,"h":41.37,"l":40.935,"n":3944,"o":41.37,"t":"2025-05-14T04:00:00Z","v":1064418,"vw":41.050317},{"c":41.69,"h":41.71,"l":41.025,"n":4072,"o":41.07,"t":"2025-05-15T04:00:00Z","v":875531,"vw":41.44649},{"c":42.06,"h":42.06,"l":41.6,"n":2724,"o":41.7,"t":"2025-05-16T04:00:00Z","v":568171,"vw":41.862398},{"c":42.18,"h":42.19,"l":41.8122,"n":2160,"o":41.89,"t":"2025-05-19T04:00:00Z","v":483625,"vw":42.054843},{"c":42.19,"h":42.35,"l":42.08,"n":2281,"o":42.15,"t":"2025-05-20T04:00:00Z","v":595564,"vw":42.193311},{"c":41.38,"h":42,"l":41.38,"n":3871,"o":41.99,"t":"2025-05-21T04:00:00Z","v":717543,"vw":41.629411},{"c":41.24,"h":41.47,"l":40.986,"n":2565,"o":41.34,"t":"2025-05-22T04:00:00Z","v":599006,"vw":41.242505},{"c":41.41,"h":41.495,"l":41.02,"n":3424,"o":41.07,"t":"2025-05-23T04:00:00Z","v":839419,"vw":41.271161},{"c":41.86,"h":41.9056,"l":41.52,"n":2563,"o":41.71,"t":"2025-05-27T04:00:00Z","v":509708,"vw":41.734305},{"c":41.43,"h":41.91,"l":41.365,"n":2504,"o":41.89,"t":"2025-05-28T04:00:00Z","v":603468,"vw":41.570094},{"c":41.7,"h":41.7,"l":41.29,"n":2601,"o":41.54,"t":"2025-05-29T04:00:00Z","v":583455,"vw":41.525578},{"c":41.82,"h":41.96,"l":41.48,"n":2565,"o":41.64,"t":"2025-05-30T04:00:00Z","v":528413,"vw":41.748636},{"c":41.85,"h":41.85,"l":41.3899,"n":2530,"o":41.8,"t":"2025-06-02T04:00:00Z","v":568131,"vw":41.648215},{"c":42,"h":42.1059,"l":41.63,"n":3118,"o":41.73,"t":"2025-06-03T04:00:00Z","v":1050791,"vw":41.951565},{"c":41.71,"h":42.09,"l":41.7,"n":2140,"o":42.05,"t":"2025-06-04T04:00:00Z","v":693051,"vw":41.895111},{"c":41.65,"h":41.86,"l":41.5546,"n":4102,"o":41.81,"t":"2025-06-05T04:00:00Z","v":1344933,"vw":41.686489},{"c":42.09,"h":42.115,"l":41.81,"n":2943,"o":41.87,"t":"2025-06-06T04:00:00Z","v":572236,"vw":42.040665},{"c":42.16,"h":42.39,"l":42.07,"n":2473,"o":42.14,"t":"2025-06-09T04:00:00Z","v":482100,"vw":42.261769},{"c":42.49,"h":42.65,"l":42.21,"n":3712,"o":42.21,"t":"2025-06-10T04:00:00Z","v":847722,"vw":42.521111},{"c":42.63,"h":42.6854,"l":42.46,"n":3793,"o":42.58,"t":"2025-06-11T04:00:00Z","v":656540,"vw":42.594857},{"c":42.67,"h":42.67,"l":42.39,"n":3303,"o":42.62,"t":"2025-06-12T04:00:00Z","v":652732,"vw":42.54044},{"c":42.31,"h":42.66,"l":42.2,"n":3265,"o":42.59,"t":"2025-06-13T04:00:00Z","v":585732,"vw":42.431963},{"c":42.38,"h":42.61,"l":42.24,"n":3562,"o":42.43,"t":"2025-06-16T04:00:00Z","v":643553,"vw":42.352786},{"c":41.99,"h":42.31,"l":41.96,"n":3343,"o":42.31,"t":"2025-06-17T04:00:00Z","v":1587802,"vw":42.043087},{"c":42.02,"h":42.28,"l":41.95,"n":3843,"o":42.06,"t":"2025-06-18T04:00:00Z","v":752834,"vw":42.120887},{"c":42.16,"h":42.27,"l":42.04,"n":3046,"o":42.16,"t":"2025-06-20T04:00:00Z","v":550708,"vw":42.156115},{"c":42.19,"h":42.3964,"l":41.88,"n":3555,"o":42.34,"t":"2025-06-23T04:00:00Z","v":620703,"vw":42.098585},{"c":42.22,"h":42.43,"l":42.1013,"n":4034,"o":42.14,"t":"2025-06-24T04:00:00Z","v":1058922,"vw":42.27269},{"c":41.86,"h":42.15,"l":41.8175,"n":4306,"o":42.15,"t":"2025-06-25T04:00:00Z","v":924083,"vw":41.918422},{"c":41.75,"h":41.78,"l":41.515,"n":2504,"o":41.55,"t":"2025-06-26T04:00:00Z","v":577216,"vw":41.67757},{"c":41.79,"h":41.925,"l":41.57,"n":3302,"o":41.81,"t":"2025-06-27T04:00:00Z","v":806451,"vw":41.781563},{"c":41.87,"h":41.91,"l":41.665,"n":5392,"o":41.73,"t":"2025-06-30T04:00:00Z","v":1139214,"vw":41.787109},{"c":42.73,"h":42.975,"l":41.9,"n":3985,"o":41.9,"t":"2025-07-01T04:00:00Z","v":1061957,"vw":42.62844},{"c":43.15,"h":43.17,"l":42.74,"n":4740,"o":42.88,"t":"2025-07-02T04:00:00Z","v":994986,"vw":42.979674},{"c":43.2,"h":43.325,"l":43.11,"n":2537,"o":43.23,"t":"2025-07-03T04:00:00Z","v":465025,"vw":43.228984},{"c":42.76,"h":43.11,"l":42.55,"n":3700,"o":43.08,"t":"2025-07-07T04:00:00Z","v":787046,"vw":42.774336},{"c":43.28,"h":43.38,"l":42.72,"n":3770,"o":42.77,"t":"2025-07-08T04:00:00Z","v":600302,"vw":43.232514},{"c":43.2,"h":43.465,"l":43.035,"n":3213,"o":43.38,"t":"2025-07-09T04:00:00Z","v":498823,"vw":43.157026},{"c":43.49,"h":43.6701,"l":43.035,"n":2786,"o":43.15,"t":"2025-07-10T04:00:00Z","v":515338,"vw":43.480067},{"c":43.24,"h":43.37,"l":43.07,"n":2432,"o":43.33,"t":"2025-07-11T04:00:00Z","v":455318,"vw":43.243448},{"c":43.11,"h":43.27,"l":42.92,"n":3578,"o":43.19,"t":"2025-07-14T04:00:00Z","v":744806,"vw":43.077016},{"c":42.41,"h":43.14,"l":42.405,"n":3710,"o":43.09,"t":"2025-07-15T04:00:00Z","v":570781,"vw":42.585785},{"c":42.44,"h":42.632,"l":42.22,"n":3560,"o":42.52,"t":"2025-07-16T04:00:00Z","v":606268,"vw":42.439933},{"c":42.73,"h":42.7633,"l":42.35,"n":3297,"o":42.4,"t":"2025-07-17T04:00:00Z","v":634088,"vw":42.607518},{"c":42.42,"h":42.91,"l":42.3,"n":4282,"o":42.91,"t":"2025-07-18T04:00:00Z","v":952113,"vw":42.477889},{"c":42.4,"h":42.675,"l":42.365,"n":2959,"o":42.58,"t":"2025-07-21T04:00:00Z","v":710295,"vw":42.528456},{"c":43.08,"h":43.12,"l":42.45,"n":2913,"o":42.45,"t":"2025-07-22T04:00:00Z","v":602212,"vw":42.936779},{"c":43.53,"h":43.54,"l":43.19,"n":3569,"o":43.26,"t":"2025-07-23T04:00:00Z","v":642635,"vw":43.372812},{"c":43.46,"h":43.67,"l":43.34,"n":4062,"o":43.51,"t":"2025-07-24T04:00:00Z","v":998240,"vw":43.548741},{"c":43.43,"h":43.48,"l":43.14,"n":2643,"o":43.48,"t":"2025-07-25T04:00:00Z","v":366358,"vw":43.302182},{"c":43.15,"h":43.45,"l":43.095,"n":3311,"o":43.45,"t":"2025-07-28T04:00:00Z","v":621872,"vw":43.244105},{"c":43.09,"h":43.1,"l":42.77,"n":3214,"o":43.02,"t":"2025-07-29T04:00:00Z","v":629045,"vw":42.990872},{"c":42.73,"h":43.12,"l":42.54,"n":4241,"o":43.12,"t":"2025-07-30T04:00:00Z","v":729737,"vw":42.93006},{"c":42.26,"h":42.78,"l":42.16,"n":5573,"o":42.43,"t":"2025-07-31T04:00:00Z","v":919986,"vw":42.458117},{"c":41.96,"h":42.34,"l":41.74,"n":5891,"o":42.25,"t":"2025-08-01T04:00:00Z","v":822403,"vw":41.936407},{"c":42.16,"h":42.22,"l":41.98,"n":3283,"o":42.01,"t":"2025-08-04T04:00:00Z","v":531164,"vw":42.12872},{"c":42.43,"h":42.48,"l":42.115,"n":3374,"o":42.27,"t":"2025-08-05T04:00:00Z","v":610248,"vw":42.298423},{"c":42.19,"h":42.56,"l":42.165,"n":3770,"o":42.56,"t":"2025-08-06T04:00:00Z","v":606137,"vw":42.387165},{"c":42.32,"h":42.54,"l":42.1,"n":4335,"o":42.33,"t":"2025-08-07T04:00:00Z","v":663629,"vw":42.316722},{"c":42.66,"h":42.725,"l":42.41,"n":3184,"o":42.44,"t":"2025-08-08T04:00:00Z","v":737319,"vw":42.604457},{"c":42.53,"h":43,"l":42.41,"n":2749,"o":42.76,"t":"2025-08-11T04:00:00Z","v":427529,"vw":42.541667},{"c":42.93,"h":43.03,"l":42.63,"n":3334,"o":42.65,"t":"2025-08-12T04:00:00Z","v":513207,"vw":42.895808},{"c":43.58,"h":43.5999,"l":42.91,"n":3967,"o":43.01,"t":"2025-08-13T04:00:00Z","v":812711,"vw":43.301064},{"c":43.45,"h":43.5,"l":43.1299,"n":3281,"o":43.38,"t":"2025-08-14T04:00:00Z","v":530237,"vw":43.304756},{"c":43.52,"h":43.725,"l":43.3901,"n":2347,"o":43.54,"t":"2025-08-15T04:00:00Z","v":427649,"vw":43.617655},{"c":43.46,"h":43.6199,"l":43.38,"n":2498,"o":43.55,"t":"2025-08-18T04:00:00Z","v":367835,"vw":43.510131},{"c":43.77,"h":43.92,"l":43.5,"n":2814,"o":43.5,"t":"2025-08-19T04:00:00Z","v":432155,"vw":43.720343},{"c":43.8,"h":44.1335,"l":43.75,"n":3229,"o":43.78,"t":"2025-08-20T04:00:00Z","v":524890,"vw":43.850079},{"c":43.87,"h":44,"l":43.64,"n":3001,"o":43.74,"t":"2025-08-21T04:00:00Z","v":530473,"vw":43.870996},{"c":44.59,"h":44.66,"l":44.05,"n":3869,"o":44.05,"t":"2025-08-22T04:00:00Z","v":480698,"vw":44.518143},{"c":44.25,"h":44.51,"l":44.2066,"n":4036,"o":44.5,"t":"2025-08-25T04:00:00Z","v":1048459,"vw":44.257979},{"c":44.16,"h":44.2725,"l":43.99,"n":2978,"o":44.21,"t":"2025-08-26T04:00:00Z","v":455954,"vw":44.11679},{"c":44.43,"h":44.475,"l":44.11,"n":2920,"o":44.11,"t":"2025-08-27T04:00:00Z","v":445767,"vw":44.346454},{"c":44.24,"h":44.48,"l":44.0397,"n":3975,"o":44.48,"t":"2025-08-28T04:00:00Z","v":833678,"vw":44.152724},{"c":44.56,"h":44.585,"l":44.26,"n":3758,"o":44.28,"t":"2025-08-29T04:00:00Z","v":634334,"vw":44.504668},{"c":44.45,"h":44.62,"l":44.25,"n":4681,"o":44.52,"t":"2025-09-02T04:00:00Z","v":650212,"vw":44.385427},{"c":44.05,"h":44.48,"l":43.87,"n":4248,"o":44.28,"t":"2025-09-03T04:00:00Z","v":565110,"vw":44.039447},{"c":44.17,"h":44.29,"l":44.01,"n":3220,"o":44.19,"t":"2025-09-04T04:00:00Z","v":644540,"vw":44.134378},{"c":43.96,"h":44.31,"l":43.78,"n":4389,"o":44.09,"t":"2025-09-05T04:00:00Z","v":694872,"vw":44.003958},{"c":43.57,"h":43.82,"l":43.33,"n":3851,"o":43.82,"t":"2025-09-08T04:00:00Z","v":668302,"vw":43.48106},{"c":43.66,"h":43.89,"l":43.65,"n":4572,"o":43.65,"t":"2025-09-09T04:00:00Z","v":666861,"vw":43.775589},{"c":43.84,"h":43.8658,"l":43.47,"n":5057,"o":43.67,"t":"2025-09-10T04:00:00Z","v":749977,"vw":43.734793},{"c":44.12,"h":44.16,"l":43.7,"n":4059,"o":43.76,"t":"2025-09-11T04:00:00Z","v":677915,"vw":44.051683},{"c":43.77,"h":44.16,"l":43.75,"n":3641,"o":44.12,"t":"2025-09-12T04:00:00Z","v":567179,"vw":43.913056},{"c":43.52,"h":43.88,"l":43.48,"n":4210,"o":43.87,"t":"2025-09-15T04:00:00Z","v":621448,"vw":43.608734},{"c":43.57,"h":43.765,"l":43.42,"n":5192,"o":43.6,"t":"2025-09-16T04:00:00Z","v":953476,"vw":43.531818},{"c":43.79,"h":44.14,"l":43.5632,"n":6535,"o":43.65,"t":"2025-09-17T04:00:00Z","v":958767,"vw":43.891093},{"c":43.72,"h":43.83,"l":43.54,"n":5768,"o":43.76,"t":"2025-09-18T04:00:00Z","v":1332251,"vw":43.718002},{"c":43.51,"h":43.79,"l":43.42,"n":4918,"o":43.79,"t":"2025-09-19T04:00:00Z","v":842937,"vw":43.553747},{"c":43.29,"h":43.5,"l":43.2566,"n":4782,"o":43.48,"t":"2025-09-22T04:00:00Z","v":996203,"vw":43.345073},{"c":43.59,"h":43.82,"l":43.34,"n":6135,"o":43.34,"t":"2025-09-23T04:00:00Z","v":1210363,"vw":43.65022},{"c":43.65,"h":43.83,"l":43.6,"n":4234,"o":43.66,"t":"2025-09-24T04:00:00Z","v":670328,"vw":43.721417},{"c":43,"h":43.35,"l":42.9644,"n":5494,"o":43.26,"t":"2025-09-25T04:00:00Z","v":827187,"vw":43.088175},{"c":43.37,"h":43.44,"l":43.12,"n":4310,"o":43.14,"t":"2025-09-26T04:00:00Z","v":669720,"vw":43.324938},{"c":43.07,"h":43.34,"l":42.87,"n":5262,"o":43.34,"t":"2025-09-29T04:00:00Z","v":1394083,"vw":43.0027},{"c":43.41,"h":43.4286,"l":42.89,"n":6675,"o":42.96,"t":"2025-09-30T04:00:00Z","v":1463455,"vw":43.121927},{"c":43.86,"h":43.975,"l":43.42,"n":4792,"o":43.48,"t":"2025-10-01T04:00:00Z","v":864361,"vw":43.75502},{"c":43.59,"h":43.97,"l":43.515,"n":5206,"o":43.74,"t":"2025-10-02T04:00:00Z","v":2507358,"vw":43.58183},{"c":43.9,"h":44.0584,"l":43.7,"n":4229,"o":43.7,"t":"2025-10-03T04:00:00Z","v":724816,"vw":43.946354},{"c":43.54,"h":43.92,"l":43.505,"n":4836,"o":43.92,"t":"2025-10-06T04:00:00Z","v":719780,"vw":43.68585},{"c":43.51,"h":43.65,"l":43.29,"n":4647,"o":43.57,"t":"2025-10-07T04:00:00Z","v":789469,"vw":43.451264},{"c":43.22,"h":43.62,"l":43.19,"n":4138,"o":43.62,"t":"2025-10-08T04:00:00Z","v":597238,"vw":43.312115},{"c":42.96,"h":43.43,"l":42.9311,"n":4346,"o":43.33,"t":"2025-10-09T04:00:00Z","v":700907,"vw":43.083988},{"c":42.27,"h":43.12,"l":42.26,"n":7884,"o":43.03,"t":"2025-10-10T04:00:00Z","v":1211894,"vw":42.61101},{"c":42.52,"h":42.6,"l":42.31,"n":3996,"o":42.46,"t":"2025-10-13T04:00:00Z","v":536315,"vw":42.490172},{"c":42.91,"h":43.015,"l":42.29,"n":4522,"o":42.29,"t":"2025-10-14T04:00:00Z","v":582778,"vw":42.790911},{"c":42.76,"h":43.125,"l":42.51,"n":4440,"o":42.97,"t":"2025-10-15T04:00:00Z","v":825176,"vw":42.778027},{"c":42.37,"h":42.86,"l":42.2605,"n":5454,"o":42.83,"t":"2025-10-16T04:00:00Z","v":889776,"vw":42.545947},{"c":42.75,"h":42.76,"l":42.43,"n":4656,"o":42.51,"t":"2025-10-17T04:00:00Z","v":712488,"vw":42.618713},{"c":43.05,"h":43.07,"l":42.84,"n":3234,"o":42.85,"t":"2025-10-20T04:00:00Z","v":549497,"vw":42.963374},{"c":43.18,"h":43.245,"l":42.95,"n":4141,"o":43.12,"t":"2025-10-21T04:00:00Z","v":661642,"vw":43.14905},{"c":43.19,"h":43.445,"l":43.073,"n":4365,"o":43.16,"t":"2025-10-22T04:00:00Z","v":644519,"vw":43.217053},{"c":43.12,"h":43.46,"l":43.05,"n":4103,"o":43.46,"t":"2025-10-23T04:00:00Z","v":871881,"vw":43.188902},{"c":43.26,"h":43.45,"l":43.235,"n":3036,"o":43.33,"t":"2025-10-24T04:00:00Z","v":537897,"vw":43.323754},{"c":43.34,"h":43.38,"l":43.22,"n":3956,"o":43.32,"t":"2025-10-27T04:00:00Z","v":670309,"vw":43.306185},{"c":43.19,"h":43.46,"l":43.15,"n":4179,"o":43.46,"t":"2025-10-28T04:00:00Z","v":1737650,"vw":43.276252},{"c":42.95,"h":43.36,"l":42.82,"n":5434,"o":43.23,"t":"2025-10-29T04:00:00Z","v":961264,"vw":43.13856},{"c":42.53,"h":42.9,"l":42.5,"n":5499,"o":42.59,"t":"2025-10-30T04:00:00Z","v":923819,"vw":42.696841},{"c":42.76,"h":42.88,"l":42.31,"n":4606,"o":42.42,"t":"2025-10-31T04:00:00Z","v":856448,"vw":42.648021},{"c":42.38,"h":42.69,"l":42.1,"n":4148,"o":42.69,"t":"2025-11-03T05:00:00Z","v":636302,"vw":42.347028},{"c":42.28,"h":42.4048,"l":42.145,"n":4541,"o":42.24,"t":"2025-11-04T05:00:00Z","v":1022832,"vw":42.274033},{"c":42.45,"h":42.5853,"l":42.25,"n":4180,"o":42.3,"t":"2025-11-05T05:00:00Z","v":1130552,"vw":42.433766},{"c":42.48,"h":42.68,"l":42.4,"n":4095,"o":42.43,"t":"2025-11-06T05:00:00Z","v":806628,"vw":42.533529},{"c":42.96,"h":42.96,"l":42.48,"n":4066,"o":42.56,"t":"2025-11-07T05:00:00Z","v":792433,"vw":42.77397},{"c":42.98,"h":43.08,"l":42.61,"n":4154,"o":43,"t":"2025-11-10T05:00:00Z","v":756005,"vw":42.855956},{"c":43.67,"h":43.7498,"l":43.15,"n":3207,"o":43.15,"t":"2025-11-11T05:00:00Z","v":657272,"vw":43.578189},{"c":43.68,"h":43.82,"l":43.645,"n":2480,"o":43.67,"t":"2025-11-12T05:00:00Z","v":431383,"vw":43.717705},{"c":43.7,"h":44.05,"l":43.62,"n":3223,"o":43.66,"t":"2025-11-13T05:00:00Z","v":582109,"vw":43.84831},{"c":43.63,"h":43.8,"l":43.27,"n":4143,"o":43.73,"t":"2025-11-14T05:00:00Z","v":958784,"vw":43.606947},{"c":43.21,"h":43.77,"l":43.15,"n":5868,"o":43.61,"t":"2025-11-17T05:00:00Z","v":3275146,"vw":43.378913},{"c":43.57,"h":43.7401,"l":43.13,"n":4068,"o":43.23,"t":"2025-11-18T05:00:00Z","v":917455,"vw":43.539962},{"c":43.09,"h":43.33,"l":42.9376,"n":4952,"o":43.28,"t":"2025-11-19T05:00:00Z","v":1936199,"vw":43.093947},{"c":42.79,"h":43.4242,"l":42.7548,"n":6539,"o":43.22,"t":"2025-11-20T05:00:00Z","v":2538704,"vw":42.928025},{"c":43.48,"h":43.7642,"l":42.8851,"n":4702,"o":42.91,"t":"2025-11-21T05:00:00Z","v":904475,"vw":43.452359},{"c":43.39,"h":43.5988,"l":43.24,"n":5775,"o":43.56,"t":"2025-11-24T05:00:00Z","v":2792728,"vw":43.468497},{"c":43.79,"h":43.85,"l":43.45,"n":3238,"o":43.45,"t":"2025-11-25T05:00:00Z","v":715082,"vw":43.758526},{"c":44.02,"h":44.1991,"l":43.75,"n":3177,"o":43.76,"t":"2025-11-26T05:00:00Z","v":1004259,"vw":44.107915},{"c":44.26,"h":44.32,"l":44.0162,"n":1492,"o":44.02,"t":"2025-11-28T05:00:00Z","v":230382,"vw":44.242299},{"c":44.14,"h":44.49,"l":44.11,"n":3589,"o":44.2,"t":"2025-12-01T05:00:00Z","v":1778491,"vw":44.230373},{"c":43.81,"h":44.17,"l":43.655,"n":3750,"o":44.17,"t":"2025-12-02T05:00:00Z","v":681595,"vw":43.795846},{"c":44.33,"h":44.435,"l":44.01,"n":2806,"o":44.01,"t":"2025-12-03T05:00:00Z","v":471388,"vw":44.321979},{"c":44.38,"h":44.46,"l":44.21,"n":3128,"o":44.31,"t":"2025-12-04T05:00:00Z","v":545260,"vw":44.336506},{"c":44.32,"h":44.6201,"l":44.3,"n":3440,"o":44.37,"t":"2025-12-05T05:00:00Z","v":781826,"vw":44.482234},{"c":44.08,"h":44.29,"l":44.035,"n":2232,"o":44.29,"t":"2025-12-08T05:00:00Z","v":401305,"vw":44.136068},{"c":44.02,"h":44.47,"l":44.01,"n":2969,"o":44.2,"t":"2025-12-09T05:00:00Z","v":561798,"vw":44.164818},{"c":44.66,"h":44.73,"l":44.13,"n":3260,"o":44.24,"t":"2025-12-10T05:00:00Z","v":579863,"vw":44.435606},{"c":44.9,"h":45.02,"l":44.71,"n":3426,"o":44.71,"t":"2025-12-11T05:00:00Z","v":597349,"vw":44.871498},{"c":44.38,"h":44.54,"l":44.255,"n":2773,"o":44.47,"t":"2025-12-12T05:00:00Z","v":498838,"vw":44.377055},{"c":44.52,"h":44.565,"l":44.32,"n":4073,"o":44.52,"t":"2025-12-15T05:00:00Z","v":748559,"vw":44.455659},{"c":44.01,"h":44.48,"l":43.84,"n":4790,"o":44.48,"t":"2025-12-16T05:00:00Z","v":726565,"vw":44.002515},{"c":44.34,"h":44.395,"l":44.08,"n":3688,"o":44.11,"t":"2025-12-17T05:00:00Z","v":639255,"vw":44.224033},{"c":44.15,"h":44.415,"l":44.05,"n":2783,"o":44.25,"t":"2025-12-18T05:00:00Z","v":418421,"vw":44.234288},{"c":44.05,"h":44.25,"l":43.995,"n":3367,"o":44.16,"t":"2025-12-19T05:00:00Z","v":668974,"vw":44.14715},{"c":44.32,"h":44.365,"l":44.11,"n":2475,"o":44.12,"t":"2025-12-22T05:00:00Z","v":556141,"vw":44.288776},{"c":44.2,"h":44.3626,"l":44.1801,"n":2951,"o":44.32,"t":"2025-12-23T05:00:00Z","v":687391,"vw":44.255251},{"c":44.42,"h":44.48,"l":44.21,"n":1512,"o":44.26,"t":"2025-12-24T05:00:00Z","v":275103,"vw":44.368079},{"c":44.43,"h":44.505,"l":44.25,"n":3167,"o":44.38,"t":"2025-12-26T05:00:00Z","v":495361,"vw":44.347139},{"c":44.48,"h":44.58,"l":44.4244,"n":3255,"o":44.51,"t":"2025-12-29T05:00:00Z","v":588007,"vw":44.503851},{"c":44.56,"h":44.62,"l":44.46,"n":3622,"o":44.54,"t":"2025-12-30T05:00:00Z","v":753918,"vw":44.533326},{"c":44.34,"h":44.5699,"l":44.32,"n":2764,"o":44.55,"t":"2025-12-31T05:00:00Z","v":715453,"vw":44.452779},{"c":44.75,"h":44.895,"l":44.045,"n":4168,"o":44.34,"t":"2026-01-02T05:00:00Z","v":882382,"vw":44.564035},{"c":45.13,"h":45.2057,"l":44.72,"n":6640,"o":45.09,"t":"2026-01-05T05:00:00Z","v":1943102,"vw":45.090591},{"c":44.92,"h":45.275,"l":44.8955,"n":4406,"o":45.1,"t":"2026-01-06T05:00:00Z","v":1351680,"vw":44.998357},{"c":44.49,"h":45.06,"l":44.445,"n":2955,"o":45.06,"t":"2026-01-07T05:00:00Z","v":602459,"vw":44.666483},{"c":45.34,"h":45.5,"l":44.44,"n":3263,"o":44.56,"t":"2026-01-08T05:00:00Z","v":762197,"vw":45.269731},{"c":45.53,"h":45.65,"l":45.4,"n":2588,"o":45.45,"t":"2026-01-09T05:00:00Z","v":573388,"vw":45.559541},{"c":45.39,"h":45.58,"l":45.2,"n":3912,"o":45.56,"t":"2026-01-12T05:00:00Z","v":784198,"vw":45.369572},{"c":45.5,"h":45.735,"l":45.3401,"n":3863,"o":45.51,"t":"2026-01-13T05:00:00Z","v":1813291,"vw":45.519957},{"c":46.25,"h":46.41,"l":45.55,"n":6346,"o":45.55,"t":"2026-01-14T05:00:00Z","v":1580541,"vw":46.194073},{"c":46.27,"h":46.3856,"l":45.93,"n":5018,"o":46.1,"t":"2026-01-15T05:00:00Z","v":1839943,"vw":46.267495},{"c":45.99,"h":46.22,"l":45.965,"n":5305,"o":46.18,"t":"2026-01-16T05:00:00Z","v":2340722,"vw":46.04666},{"c":45.81,"h":46.0599,"l":45.6,"n":4676,"o":45.85,"t":"2026-01-20T05:00:00Z","v":2610991,"vw":45.890765},{"c":46.44,"h":46.5,"l":46.0059,"n":5124,"o":46.02,"t":"2026-01-21T05:00:00Z","v":1970045,"vw":46.306902},{"c":46.49,"h":46.6354,"l":46.365,"n":4247,"o":46.43,"t":"2026-01-22T05:00:00Z","v":1070358,"vw":46.535927},{"c":46.45,"h":46.61,"l":46.2888,"n":3889,"o":46.58,"t":"2026-01-23T05:00:00Z","v":1366101,"vw":46.386446},{"c":46.58,"h":46.725,"l":46.3861,"n":3124,"o":46.66,"t":"2026-01-26T05:00:00Z","v":845052,"vw":46.530779},{"c":46.79,"h":46.89,"l":46.46,"n":2998,"o":46.49,"t":"2026-01-27T05:00:00Z","v":573630,"vw":46.725933},{"c":46.57,"h":46.96,"l":46.4,"n":4595,"o":46.74,"t":"2026-01-28T05:00:00Z","v":1184556,"vw":46.620142},{"c":46.87,"h":47.28,"l":46.832,"n":3755,"o":46.86,"t":"2026-01-29T05:00:00Z","v":808527,"vw":47.005525},{"c":47.85,"h":47.86,"l":46.995,"n":6151,"o":47.01,"t":"2026-01-30T05:00:00Z","v":1444824,"vw":47.353586},{"c":47.89,"h":47.98,"l":47.44,"n":4897,"o":47.64,"t":"2026-02-02T05:00:00Z","v":1192316,"vw":47.813474},{"c":48.71,"h":48.8467,"l":47.64,"n":5488,"o":47.64,"t":"2026-02-03T05:00:00Z","v":1326322,"vw":48.637253},{"c":49.73,"h":49.855,"l":48.95,"n":9368,"o":48.95,"t":"2026-02-04T05:00:00Z","v":2037329,"vw":49.679196},{"c":49.6,"h":49.81,"l":49.27,"n":9122,"o":49.68,"t":"2026-02-05T05:00:00Z","v":1471578,"vw":49.573215},{"c":50.29,"h":50.325,"l":49.79,"n":5262,"o":49.79,"t":"2026-02-06T05:00:00Z","v":1192517,"vw":50.14083},{"c":50.18,"h":50.29,"l":49.82,"n":5724,"o":50.17,"t":"2026-02-09T05:00:00Z","v":885211,"vw":50.093106},{"c":50.43,"h":50.515,"l":50.03,"n":5321,"o":50.19,"t":"2026-02-10T05:00:00Z","v":571985,"vw":50.34919},{"c":51.06,"h":51.22,"l":50.545,"n":7458,"o":50.58,"t":"2026-02-11T05:00:00Z","v":902371,"vw":51.015264},{"c":50.63,"h":51.405,"l":50.63,"n":9997,"o":51.09,"t":"2026-02-12T05:00:00Z","v":1054154,"vw":50.99846},{"c":50.88,"h":51.08,"l":50.55,"n":10085,"o":50.7,"t":"2026-02-13T05:00:00Z","v":805731,"vw":50.899109},{"c":50.52,"h":51.3062,"l":50.28,"n":12058,"o":51.05,"t":"2026-02-17T05:00:00Z","v":1131197,"vw":50.533186},{"c":50.78,"h":50.84,"l":50.51,"n":7749,"o":50.7,"t":"2026-02-18T05:00:00Z","v":987333,"vw":50.70856},{"c":50.86,"h":51.145,"l":50.74,"n":9515,"o":50.95,"t":"2026-02-19T05:00:00Z","v":998400,"vw":50.861951},{"c":50.87,"h":50.87,"l":50.435,"n":8333,"o":50.79,"t":"2026-02-20T05:00:00Z","v":885972,"vw":50.682348},{"c":50.93,"h":51.3,"l":50.7,"n":9219,"o":50.84,"t":"2026-02-23T05:00:00Z","v":999783,"vw":50.901823},{"c":50.91,"h":51.06,"l":50.65,"n":11196,"o":50.86,"t":"2026-02-24T05:00:00Z","v":1010446,"vw":50.827441},{"c":50.77,"h":50.952,"l":50.4,"n":8575,"o":50.94,"t":"2026-02-25T05:00:00Z","v":1097508,"vw":50.715109},{"c":50.84,"h":51.07,"l":50.72,"n":12861,"o":50.73,"t":"2026-02-26T05:00:00Z","v":1060831,"vw":50.877093},{"c":51.2,"h":51.2858,"l":50.72,"n":11219,"o":50.96,"t":"2026-02-27T05:00:00Z","v":988743,"vw":51.041544},{"c":51.26,"h":51.46,"l":50.96,"n":14624,"o":51.41,"t":"2026-03-02T05:00:00Z","v":1741276,"vw":51.215475},{"c":50.91,"h":51.105,"l":50.33,"n":19399,"o":50.94,"t":"2026-03-03T05:00:00Z","v":2008696,"vw":50.826364},{"c":50.74,"h":50.86,"l":50.32,"n":14421,"o":50.83,"t":"2026-03-04T05:00:00Z","v":1897735,"vw":50.69117},{"c":50.37,"h":50.71,"l":50.14,"n":14438,"o":50.57,"t":"2026-03-05T05:00:00Z","v":1710163,"vw":50.334483},{"c":50.24,"h":50.265,"l":49.56,"n":13272,"o":50.23,"t":"2026-03-06T05:00:00Z","v":1488372,"vw":49.954629},{"c":50.02,"h":50.17,"l":49.52,"n":11707,"o":50.03,"t":"2026-03-09T04:00:00Z","v":1615600,"vw":49.858669},{"c":49.75,"h":50.165,"l":49.54,"n":12436,"o":49.92,"t":"2026-03-10T04:00:00Z","v":1643778,"vw":49.912871},{"c":49.88,"h":49.88,"l":49.54,"n":10212,"o":49.7,"t":"2026-03-11T04:00:00Z","v":1226481,"vw":49.726709},{"c":49.8,"h":50.18,"l":49.52,"n":9893,"o":49.65,"t":"2026-03-12T04:00:00Z","v":1219229,"vw":49.904968},{"c":49.96,"h":50.26,"l":49.905,"n":10636,"o":50.04,"t":"2026-03-13T04:00:00Z","v":1130344,"vw":50.045053},{"c":50.01,"h":50.23,"l":49.965,"n":11075,"o":50.15,"t":"2026-03-16T04:00:00Z","v":1548349,"vw":50.064235},{"c":50.23,"h":50.605,"l":50.18,"n":8558,"o":50.28,"t":"2026-03-17T04:00:00Z","v":1186702,"vw":50.39109},{"c":49.61,"h":50.175,"l":49.58,"n":10726,"o":50.14,"t":"2026-03-18T04:00:00Z","v":1235132,"vw":49.839351},{"c":49.64,"h":49.92,"l":49.54,"n":12684,"o":49.63,"t":"2026-03-19T04:00:00Z","v":1267847,"vw":49.674526},{"c":49.45,"h":49.91,"l":49.27,"n":11299,"o":49.73,"t":"2026-03-20T04:00:00Z","v":1280134,"vw":49.64285},{"c":49.9,"h":50.11,"l":49.41,"n":9691,"o":49.62,"t":"2026-03-23T04:00:00Z","v":1003757,"vw":49.880465},{"c":50.4,"h":50.75,"l":49.74,"n":8141,"o":49.76,"t":"2026-03-24T04:00:00Z","v":1000115,"vw":50.444942},{"c":50.46,"h":50.62,"l":50.345,"n":8044,"o":50.38,"t":"2026-03-25T04:00:00Z","v":851847,"vw":50.48803},{"c":50.32,"h":50.49,"l":50.03,"n":7777,"o":50.03,"t":"2026-03-26T04:00:00Z","v":829915,"vw":50.342685},{"c":50.36,"h":50.73,"l":50.15,"n":9568,"o":50.36,"t":"2026-03-27T04:00:00Z","v":1117744,"vw":50.513118},{"c":50.58,"h":50.995,"l":50.415,"n":12911,"o":50.8,"t":"2026-03-30T04:00:00Z","v":1225629,"vw":50.762133},{"c":50.8,"h":51.06,"l":50.29,"n":20783,"o":50.92,"t":"2026-03-31T04:00:00Z","v":2935053,"vw":50.755575},{"c":50.24,"h":50.775,"l":50.01,"n":18477,"o":50.42,"t":"2026-04-01T04:00:00Z","v":2192296,"vw":50.312849},{"c":50.36,"h":50.65,"l":50.18,"n":10165,"o":50.4,"t":"2026-04-02T04:00:00Z","v":1176224,"vw":50.320502},{"c":50.46,"h":50.46,"l":50.095,"n":7867,"o":50.25,"t":"2026-04-06T04:00:00Z","v":1108746,"vw":50.329213},{"c":50.31,"h":50.55,"l":50.165,"n":6587,"o":50.46,"t":"2026-04-07T04:00:00Z","v":917103,"vw":50.330023},{"c":50.33,"h":50.33,"l":49.47,"n":7881,"o":49.79,"t":"2026-04-08T04:00:00Z","v":1148111,"vw":49.904158},{"c":50.34,"h":50.635,"l":50.11,"n":4962,"o":50.16,"t":"2026-04-09T04:00:00Z","v":686619,"vw":50.360338},{"c":49.82,"h":50.37,"l":49.72,"n":7415,"o":50.37,"t":"2026-04-10T04:00:00Z","v":1694417,"vw":49.920656},{"c":49.79,"h":49.84,"l":49.495,"n":6741,"o":49.84,"t":"2026-04-13T04:00:00Z","v":1570615,"vw":49.629192},{"c":49.48,"h":49.56,"l":49.07,"n":6151,"o":49.49,"t":"2026-04-14T04:00:00Z","v":955219,"vw":49.392358},{"c":49.28,"h":49.485,"l":49.05,"n":5317,"o":49.39,"t":"2026-04-15T04:00:00Z","v":1018543,"vw":49.308225},{"c":49.77,"h":49.805,"l":49.24,"n":7962,"o":49.24,"t":"2026-04-16T04:00:00Z","v":950637,"vw":49.628186},{"c":49.75,"h":49.785,"l":49.16,"n":6412,"o":49.3,"t":"2026-04-17T04:00:00Z","v":899757,"vw":49.604862},{"c":49.78,"h":50.115,"l":49.67,"n":4368,"o":49.79,"t":"2026-04-20T04:00:00Z","v":558241,"vw":49.937308},{"c":49.63,"h":49.92,"l":49.56,"n":5191,"o":49.83,"t":"2026-04-21T04:00:00Z","v":625310,"vw":49.702825},{"c":49.5,"h":49.945,"l":49.48,"n":4845,"o":49.77,"t":"2026-04-22T04:00:00Z","v":719764,"vw":49.614134},{"c":50.1,"h":50.16,"l":49.73,"n":5828,"o":49.73,"t":"2026-04-23T04:00:00Z","v":669005,"vw":49.986238},{"c":49.47,"h":49.9826,"l":49.3598,"n":5093,"o":49.9,"t":"2026-04-24T04:00:00Z","v":688707,"vw":49.565679},{"c":49.44,"h":49.99,"l":49.44,"n":5479,"o":49.54,"t":"2026-04-27T04:00:00Z","v":826422,"vw":49.565737},{"c":49.78,"h":50.125,"l":49.625,"n":6615,"o":49.97,"t":"2026-04-28T04:00:00Z","v":693117,"vw":49.823121},{"c":49.96,"h":50.04,"l":49.7,"n":6191,"o":49.8,"t":"2026-04-29T04:00:00Z","v":831068,"vw":49.843884},{"c":50.68,"h":50.745,"l":49.79,"n":8517,"o":49.89,"t":"2026-04-30T04:00:00Z","v":885533,"vw":50.539599},{"c":50.39,"h":50.715,"l":50.3499,"n":7488,"o":50.6,"t":"2026-05-01T04:00:00Z","v":987348,"vw":50.450263},{"c":49.98,"h":50.22,"l":49.79,"n":7502,"o":50.07,"t":"2026-05-04T04:00:00Z","v":725511,"vw":49.986688},{"c":50.08,"h":50.33,"l":49.8401,"n":7420,"o":49.98,"t":"2026-05-05T04:00:00Z","v":675985,"vw":50.092144},{"c":49.71,"h":50.04,"l":49.59,"n":7550,"o":49.81,"t":"2026-05-06T04:00:00Z","v":722050,"vw":49.750694},{"c":49.21,"h":49.44,"l":48.94,"n":12094,"o":49.4,"t":"2026-05-07T04:00:00Z","v":1795847,"vw":49.196727},{"c":49.03,"h":49.4,"l":48.9747,"n":5886,"o":49.28,"t":"2026-05-08T04:00:00Z","v":474790,"vw":49.138493},{"c":49.12,"h":49.42,"l":49.02,"n":4799,"o":49.25,"t":"2026-05-11T04:00:00Z","v":418859,"vw":49.161378},{"c":49.45,"h":49.625,"l":48.93,"n":5854,"o":49.34,"t":"2026-05-12T04:00:00Z","v":766898,"vw":49.359867},{"c":49.43,"h":49.55,"l":49.1751,"n":4104,"o":49.3,"t":"2026-05-13T04:00:00Z","v":441039,"vw":49.371241},{"c":49.67,"h":49.81,"l":49.53,"n":5042,"o":49.58,"t":"2026-05-14T04:00:00Z","v":481876,"vw":49.676073},{"c":49.68,"h":49.86,"l":49.48,"n":4508,"o":49.83,"t":"2026-05-15T04:00:00Z","v":415986,"vw":49.621861},{"c":50.14,"h":50.18,"l":49.5,"n":5328,"o":49.73,"t":"2026-05-18T04:00:00Z","v":528054,"vw":50.003823},{"c":50.51,"h":50.55,"l":49.87,"n":5044,"o":50.15,"t":"2026-05-19T04:00:00Z","v":412935,"vw":50.38497},{"c":50.22,"h":50.72,"l":50.2,"n":8900,"o":50.49,"t":"2026-05-20T04:00:00Z","v":598852,"vw":50.369039},{"c":50.44,"h":50.445,"l":49.97,"n":6549,"o":50.28,"t":"2026-05-21T04:00:00Z","v":516685,"vw":50.293089},{"c":50.96,"h":51.01,"l":50.6,"n":4340,"o":50.6,"t":"2026-05-22T04:00:00Z","v":531279,"vw":50.843719},{"c":50.33,"h":50.99,"l":50.28,"n":5852,"o":50.84,"t":"2026-05-26T04:00:00Z","v":575078,"vw":50.497448},{"c":50.3,"h":50.62,"l":50.16,"n":7097,"o":50.16,"t":"2026-05-27T04:00:00Z","v":830301,"vw":50.468654},{"c":50.27,"h":50.61,"l":50.15,"n":5174,"o":50.48,"t":"2026-05-28T04:00:00Z","v":600558,"vw":50.326804},{"c":50.01,"h":50.23,"l":49.84,"n":3833,"o":50.15,"t":"2026-05-29T04:00:00Z","v":367498,"vw":50.044667},{"c":49.77,"h":50.025,"l":49.71,"n":6541,"o":49.87,"t":"2026-06-01T04:00:00Z","v":699670,"vw":49.853237},{"c":49.98,"h":50.18,"l":49.66,"n":4226,"o":49.7,"t":"2026-06-02T04:00:00Z","v":494563,"vw":49.943579},{"c":49.85,"h":50.21,"l":49.825,"n":6513,"o":49.95,"t":"2026-06-03T04:00:00Z","v":881095,"vw":50.044687},{"c":50.24,"h":50.5,"l":50.04,"n":6756,"o":50.2,"t":"2026-06-04T04:00:00Z","v":772934,"vw":50.271742},{"c":50.33,"h":50.645,"l":50.29,"n":6260,"o":50.34,"t":"2026-06-05T04:00:00Z","v":699450,"vw":50.444782},{"c":50.19,"h":50.61,"l":50.09,"n":5670,"o":50.34,"t":"2026-06-08T04:00:00Z","v":795851,"vw":50.29134},{"c":50.25,"h":50.36,"l":50.005,"n":8600,"o":50.25,"t":"2026-06-09T04:00:00Z","v":803865,"vw":50.188752},{"c":50.58,"h":50.88,"l":50.4,"n":7735,"o":50.52,"t":"2026-06-10T04:00:00Z","v":1027092,"vw":50.664711},{"c":50.68,"h":51.02,"l":50.64,"n":10501,"o":50.83,"t":"2026-06-11T04:00:00Z","v":1009610,"vw":50.9039},{"c":51.14,"h":51.29,"l":50.76,"n":6007,"o":50.79,"t":"2026-06-12T04:00:00Z","v":759943,"vw":51.084649},{"c":50.21,"h":50.61,"l":50.18,"n":6108,"o":50.59,"t":"2026-06-15T04:00:00Z","v":534993,"vw":50.430909},{"c":50.25,"h":50.42,"l":50.06,"n":5167,"o":50.22,"t":"2026-06-16T04:00:00Z","v":645167,"vw":50.213021},{"c":49.48,"h":50.12,"l":49.3,"n":7505,"o":50.06,"t":"2026-06-17T04:00:00Z","v":886606,"vw":49.769738},{"c":49.05,"h":49.4,"l":48.95,"n":7698,"o":49.4,"t":"2026-06-18T04:00:00Z","v":1152600,"vw":49.066703},{"c":48.97,"h":49.235,"l":48.905,"n":7416,"o":49.04,"t":"2026-06-22T04:00:00Z","v":1141694,"vw":49.090414},{"c":49.56,"h":49.61,"l":49.11,"n":4522,"o":49.24,"t":"2026-06-23T04:00:00Z","v":1247405,"vw":49.490265},{"c":49.4,"h":49.68,"l":49.2001,"n":6356,"o":49.49,"t":"2026-06-24T04:00:00Z","v":1022923,"vw":49.413099},{"c":49.15,"h":49.595,"l":48.91,"n":5867,"o":48.91,"t":"2026-06-25T04:00:00Z","v":819572,"vw":49.232624},{"c":49.6,"h":49.65,"l":49.24,"n":5917,"o":49.24,"t":"2026-06-26T04:00:00Z","v":1102724,"vw":49.472131},{"c":49.36,"h":49.78,"l":49.13,"n":7080,"o":49.78,"t":"2026-06-29T04:00:00Z","v":1191540,"vw":49.281745},{"c":48.66,"h":49.335,"l":48.64,"n":9338,"o":49.33,"t":"2026-06-30T04:00:00Z","v":1572294,"vw":48.913704},{"c":48.92,"h":49.14,"l":48.75,"n":8136,"o":48.75,"t":"2026-07-01T04:00:00Z","v":1245299,"vw":48.92106},{"c":49.85,"h":49.87,"l":49.25,"n":6663,"o":49.3,"t":"2026-07-02T04:00:00Z","v":1109061,"vw":49.542546},{"c":49.46,"h":49.8293,"l":49.19,"n":5502,"o":49.76,"t":"2026-07-06T04:00:00Z","v":605796,"vw":49.422927},{"c":50.1,"h":50.59,"l":49.99,"n":4913,"o":49.99,"t":"2026-07-07T04:00:00Z","v":833951,"vw":50.180586},{"c":49.6,"h":50.17,"l":49.595,"n":6904,"o":50.17,"t":"2026-07-08T04:00:00Z","v":1113155,"vw":49.791551},{"c":49.44,"h":49.67,"l":49.25,"n":5160,"o":49.41,"t":"2026-07-09T04:00:00Z","v":773512,"vw":49.507339},{"c":49.8,"h":49.88,"l":49.555,"n":5429,"o":49.6,"t":"2026-07-10T04:00:00Z","v":1056192,"vw":49.748075},{"c":50.2,"h":50.5199,"l":50.08,"n":6410,"o":50.15,"t":"2026-07-13T04:00:00Z","v":1061980,"vw":50.228611},{"c":49.72,"h":50.19,"l":49.705,"n":5433,"o":50.11,"t":"2026-07-14T04:00:00Z","v":1060716,"vw":49.815766},{"c":50.03,"h":50.37,"l":49.79,"n":5108,"o":49.81,"t":"2026-07-15T04:00:00Z","v":941199,"vw":50.071542},{"c":51.24,"h":51.255,"l":50.23,"n":6483,"o":50.26,"t":"2026-07-16T04:00:00Z","v":1305932,"vw":51.044866},{"c":51.11,"h":52.13,"l":50.94,"n":6024,"o":51.56,"t":"2026-07-17T04:00:00Z","v":699274,"vw":51.249963},{"c":50.85,"h":51.13,"l":50.7299,"n":5801,"o":51.05,"t":"2026-07-20T04:00:00Z","v":1024022,"vw":50.856305},{"c":50.74,"h":50.8027,"l":50.475,"n":5532,"o":50.73,"t":"2026-07-21T04:00:00Z","v":924906,"vw":50.677931},{"c":51.03,"h":51.34,"l":50.925,"n":7799,"o":51.1,"t":"2026-07-22T04:00:00Z","v":1024503,"vw":51.051878},{"c":50.68,"h":50.965,"l":50.555,"n":8037,"o":50.85,"t":"2026-07-23T04:00:00Z","v":1087357,"vw":50.705273},{"c":51.47,"h":51.5198,"l":50.75,"n":6555,"o":50.75,"t":"2026-07-24T04:00:00Z","v":907154,"vw":51.325534},{"c":51.74,"h":52.09,"l":51.44,"n":7879,"o":51.44,"t":"2026-07-27T04:00:00Z","v":1319245,"vw":51.818193},{"c":52.51,"h":53.16,"l":52.22,"n":7111,"o":52.22,"t":"2026-07-28T04:00:00Z","v":790568,"vw":52.666212},{"c":52.44,"h":52.85,"l":52.33,"n":10468,"o":52.53,"t":"2026-07-29T04:00:00Z","v":973802,"vw":52.571176},{"c":51.47,"h":51.86,"l":51.06,"n":9896,"o":51.85,"t":"2026-07-30T04:00:00Z","v":1101439,"vw":51.433771},{"c":51.48,"h":51.62,"l":51.01,"n":11606,"o":51.32,"t":"2026-07-31T04:00:00Z","v":998215,"vw":51.447765},{"c":51.68,"h":52.06,"l":51.54,"n":9073,"o":51.82,"t":"2026-08-03T04:00:00Z","v":841435,"vw":51.715807},{"c":51.95,"h":51.98,"l":50.99,"n":8042,"o":51.34,"t":"2026-08-04T04:00:00Z","v":762102,"vw":51.613254},{"c":51.67,"h":52.01,"l":51.25,"n":7322,"o":52.01,"t":"2026-08-05T04:00:00Z","v":687200,"vw":51.546686},{"c":51.57,"h":52.04,"l":51.39,"n":10365,"o":51.99,"t":"2026-08-06T04:00:00Z","v":725479,"vw":51.551396},{"c":51.89,"h":51.92,"l":51.23,"n":8537,"o":51.37,"t":"2026-08-07T04:00:00Z","v":716196,"vw":51.759314},{"c":51.93,"h":51.95,"l":51.56,"n":6760,"o":51.75,"t":"2026-08-10T04:00:00Z","v":694983,"vw":51.803893},{"c":52.15,"h":52.15,"l":51.8,"n":5409,"o":51.8,"t":"2026-08-11T04:00:00Z","v":421904,"vw":52.040294},{"c":52.11,"h":52.14,"l":51.77,"n":5300,"o":51.94,"t":"2026-08-12T04:00:00Z","v":448509,"vw":51.973738},{"c":52.81,"h":52.82,"l":52.33,"n":5553,"o":52.33,"t":"2026-08-13T04:00:00Z","v":561598,"vw":52.627476},{"c":52.88,"h":52.95,"l":52.69,"n":4422,"o":52.86,"t":"2026-08-14T04:00:00Z","v":481678,"vw":52.8709},{"c":52.32,"h":52.67,"l":52.307,"n":4795,"o":52.62,"t":"2026-08-17T04:00:00Z","v":460905,"vw":52.458025},{"c":52.78,"h":52.995,"l":52.64,"n":5620,"o":52.75,"t":"2026-08-18T04:00:00Z","v":675255,"vw":52.895743},{"c":53.45,"h":53.76,"l":52.99,"n":5312,"o":52.99,"t":"2026-08-19T04:00:00Z","v":662988,"vw":53.479051},{"c":53.08,"h":53.52,"l":53.055,"n":6797,"o":53.25,"t":"2026-08-20T04:00:00Z","v":743825,"vw":53.334077},{"c":53.08,"h":53.39,"l":53.01,"n":5406,"o":53.2,"t":"2026-08-21T04:00:00Z","v":640080,"vw":53.158543},{"c":53.46,"h":53.57,"l":53.22,"n":5902,"o":53.22,"t":"2026-08-24T04:00:00Z","v":672522,"vw":53.42025},{"c":53.33,"h":53.41,"l":52.95,"n":5771,"o":53.21,"t":"2026-08-25T04:00:00Z","v":545618,"vw":53.245222},{"c":53.42,"h":53.56,"l":53.22,"n":4227,"o":53.28,"t":"2026-08-26T04:00:00Z","v":582882,"vw":53.432856},{"c":52.93,"h":53.18,"l":52.77,"n":4319,"o":52.99,"t":"2026-08-27T04:00:00Z","v":486201,"vw":53.047606},{"c":53.16,"h":53.28,"l":53.02,"n":5450,"o":53.15,"t":"2026-08-28T04:00:00Z","v":561223,"vw":53.126512},{"c":52.93,"h":53.07,"l":52.8105,"n":5044,"o":53.04,"t":"2026-08-31T04:00:00Z","v":467499,"vw":52.96523},{"c":52.98,"h":53.395,"l":52.865,"n":7546,"o":53.23,"t":"2026-09-01T04:00:00Z","v":792314,"vw":53.025423},{"c":53.28,"h":53.505,"l":52.99,"n":5389,"o":53.06,"t":"2026-09-02T04:00:00Z","v":620385,"vw":53.325135},{"c":53.39,"h":53.55,"l":53.105,"n":5669,"o":53.41,"t":"2026-09-03T04:00:00Z","v":696557,"vw":53.367907},{"c":52.92,"h":53.19,"l":52.865,"n":4728,"o":53.03,"t":"2026-09-04T04:00:00Z","v":499538,"vw":53.031723},{"c":52.59,"h":52.805,"l":52.55,"n":3957,"o":52.67,"t":"2026-09-08T04:00:00Z","v":531910,"vw":52.657356},{"c":52.07,"h":52.59,"l":51.93,"n":4050,"o":52.59,"t":"2026-09-09T04:00:00Z","v":507683,"vw":52.126863},{"c":52.05,"h":52.29,"l":51.9694,"n":4690,"o":52.29,"t":"2026-09-10T04:00:00Z","v":501489,"vw":52.05455},{"c":52.23,"h":52.435,"l":52.09,"n":4697,"o":52.31,"t":"2026-09-11T04:00:00Z","v":601063,"vw":52.254589},{"c":52.55,"h":52.98,"l":52.46,"n":5557,"o":52.74,"t":"2026-09-14T04:00:00Z","v":585773,"vw":52.585244},{"c":52.41,"h":52.535,"l":52.27,"n":4850,"o":52.43,"t":"2026-09-15T04:00:00Z","v":529808,"vw":52.424865},{"c":51.67,"h":52.38,"l":51.445,"n":5185,"o":52.34,"t":"2026-09-16T04:00:00Z","v":520534,"vw":51.985547},{"c":51.67,"h":51.87,"l":51.55,"n":3847,"o":51.85,"t":"2026-09-17T04:00:00Z","v":470195,"vw":51.696725},{"c":51.19,"h":51.4,"l":51.08,"n":5291,"o":51.4,"t":"2026-09-18T04:00:00Z","v":634209,"vw":51.248541},{"c":50.9,"h":51.28,"l":50.885,"n":5282,"o":51.19,"t":"2026-09-21T04:00:00Z","v":577410,"vw":51.035848},{"c":50.71,"h":51.06,"l":50.69,"n":4433,"o":51.06,"t":"2026-09-22T04:00:00Z","v":505559,"vw":50.831169},{"c":50.4,"h":50.76,"l":50.36,"n":6434,"o":50.72,"t":"2026-09-23T04:00:00Z","v":802580,"vw":50.543204},{"c":49.67,"h":50.2,"l":49.65,"n":6847,"o":50.14,"t":"2026-09-24T04:00:00Z","v":814039,"vw":49.891811},{"c":49.76,"h":49.76,"l":49.41,"n":5321,"o":49.58,"t":"2026-09-25T04:00:00Z","v":559116,"vw":49.601887},{"c":49.66,"h":49.81,"l":49.46,"n":5136,"o":49.67,"t":"2026-09-28T04:00:00Z","v":496903,"vw":49.620424},{"c":49.46,"h":49.5399,"l":49.22,"n":5733,"o":49.38,"t":"2026-09-29T04:00:00Z","v":707172,"vw":49.348577},{"c":49.11,"h":49.69,"l":49.1,"n":7106,"o":49.59,"t":"2026-09-30T04:00:00Z","v":1322557,"vw":49.38631},{"c":49.25,"h":49.38,"l":49,"n":7958,"o":49.29,"t":"2026-10-01T04:00:00Z","v":688286,"vw":49.202922},{"c":49.18,"h":49.445,"l":49.07,"n":6851,"o":49.22,"t":"2026-10-02T04:00:00Z","v":786993,"vw":49.217842},{"c":49.11,"h":49.155,"l":48.58,"n":6741,"o":49.04,"t":"2026-10-05T04:00:00Z","v":739676,"vw":49.028129},{"c":49.4,"h":49.455,"l":49.11,"n":5636,"o":49.13,"t":"2026-10-06T04:00:00Z","v":740545,"vw":49.292226},{"c":49.23,"h":49.53,"l":49.21,"n":5993,"o":49.41,"t":"2026-10-07T04:00:00Z","v":638319,"vw":49.328955},{"c":50.15,"h":50.195,"l":49.33,"n":7708,"o":49.33,"t":"2026-10-08T04:00:00Z","v":854347,"vw":49.803003},{"c":49.77,"h":49.855,"l":49.605,"n":4795,"o":49.81,"t":"2026-10-09T04:00:00Z","v":474510,"vw":49.752028},{"c":50.18,"h":50.2,"l":49.93,"n":3812,"o":49.95,"t":"2026-10-12T04:00:00Z","v":349807,"vw":50.078053},{"c":50.28,"h":50.58,"l":49.94,"n":4727,"o":50.5,"t":"2026-10-13T04:00:00Z","v":493076,"vw":50.251616},{"c":50.89,"h":50.89,"l":50.295,"n":6259,"o":50.4,"t":"2026-10-14T04:00:00Z","v":571946,"vw":50.568829},{"c":51.2,"h":51.74,"l":51.1759,"n":7007,"o":51.5,"t":"2026-10-15T04:00:00Z","v":849347,"vw":51.403309},{"c":51.78,"h":51.91,"l":51.59,"n":6151,"o":51.63,"t":"2026-10-16T04:00:00Z","v":560101,"vw":51.724706},{"c":51.38,"h":51.62,"l":51.29,"n":4962,"o":51.46,"t":"2026-10-19T04:00:00Z","v":658351,"vw":51.430221},{"c":52.07,"h":52.185,"l":51.72,"n":5366,"o":51.72,"t":"2026-10-20T04:00:00Z","v":680745,"vw":52.010184},{"c":51.88,"h":51.975,"l":51.69,"n":5621,"o":51.73,"t":"2026-10-21T04:00:00Z","v":693795,"vw":51.846253},{"c":53.34,"h":53.365,"l":52.02,"n":6772,"o":52.08,"t":"2026-10-22T04:00:00Z","v":1061945,"vw":52.840481}],"volatilityBars":[{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-09-22T13:15:00Z","v":500,"vw":50.99},{"c":50.88,"h":51.06,"l":50.82,"n":331,"o":51.06,"t":"2026-09-22T13:30:00Z","v":30834,"vw":50.982485},{"c":50.84,"h":50.92,"l":50.83,"n":212,"o":50.86,"t":"2026-09-22T13:45:00Z","v":28580,"vw":50.845993},{"c":50.9434,"h":50.985,"l":50.835,"n":302,"o":50.835,"t":"2026-09-22T14:00:00Z","v":29025,"vw":50.918135},{"c":50.875,"h":50.94,"l":50.87,"n":183,"o":50.94,"t":"2026-09-22T14:15:00Z","v":12843,"vw":50.915702},{"c":50.925,"h":50.94,"l":50.8394,"n":256,"o":50.87,"t":"2026-09-22T14:30:00Z","v":21518,"vw":50.880876},{"c":50.88,"h":50.95,"l":50.88,"n":148,"o":50.9101,"t":"2026-09-22T14:45:00Z","v":32921,"vw":50.930896},{"c":50.9,"h":50.939,"l":50.87,"n":137,"o":50.89,"t":"2026-09-22T15:00:00Z","v":10292,"vw":50.898174},{"c":50.87,"h":50.92,"l":50.87,"n":119,"o":50.9,"t":"2026-09-22T15:15:00Z","v":12358,"vw":50.896009},{"c":50.8159,"h":50.87,"l":50.795,"n":80,"o":50.87,"t":"2026-09-22T15:30:00Z","v":9441,"vw":50.816021},{"c":50.83,"h":50.845,"l":50.8099,"n":98,"o":50.81,"t":"2026-09-22T15:45:00Z","v":6415,"vw":50.832628},{"c":50.884,"h":50.8883,"l":50.84,"n":107,"o":50.84,"t":"2026-09-22T16:00:00Z","v":11236,"vw":50.86811},{"c":50.85,"h":50.85,"l":50.8,"n":65,"o":50.8401,"t":"2026-09-22T16:15:00Z","v":4227,"vw":50.826442},{"c":50.825,"h":50.8758,"l":50.825,"n":84,"o":50.855,"t":"2026-09-22T16:30:00Z","v":9696,"vw":50.847023},{"c":50.875,"h":50.8799,"l":50.81,"n":104,"o":50.81,"t":"2026-09-22T16:45:00Z","v":7203,"vw":50.847308},{"c":50.81,"h":50.87,"l":50.805,"n":76,"o":50.87,"t":"2026-09-22T17:00:00Z","v":6302,"vw":50.825363},{"c":50.83,"h":50.83,"l":50.79,"n":93,"o":50.81,"t":"2026-09-22T17:15:00Z","v":6921,"vw":50.80553},{"c":50.8641,"h":50.88,"l":50.845,"n":82,"o":50.85,"t":"2026-09-22T17:30:00Z","v":8835,"vw":50.861988},{"c":50.835,"h":50.87,"l":50.82,"n":122,"o":50.8656,"t":"2026-09-22T17:45:00Z","v":12078,"vw":50.850375},{"c":50.8,"h":50.8663,"l":50.8,"n":158,"o":50.84,"t":"2026-09-22T18:00:00Z","v":26276,"vw":50.848378},{"c":50.7799,"h":50.8099,"l":50.77,"n":89,"o":50.79,"t":"2026-09-22T18:15:00Z","v":11724,"vw":50.790279},{"c":50.75,"h":50.7899,"l":50.7454,"n":138,"o":50.765,"t":"2026-09-22T18:30:00Z","v":33747,"vw":50.769911},{"c":50.7457,"h":50.76,"l":50.74,"n":130,"o":50.755,"t":"2026-09-22T18:45:00Z","v":26316,"vw":50.746386},{"c":50.745,"h":50.77,"l":50.73,"n":182,"o":50.755,"t":"2026-09-22T19:00:00Z","v":18016,"vw":50.753487},{"c":50.7799,"h":50.7799,"l":50.74,"n":245,"o":50.745,"t":"2026-09-22T19:15:00Z","v":29067,"vw":50.753086},{"c":50.785,"h":50.815,"l":50.75,"n":220,"o":50.77,"t":"2026-09-22T19:30:00Z","v":39375,"vw":50.776268},{"c":50.7,"h":50.8099,"l":50.69,"n":355,"o":50.78,"t":"2026-09-22T19:45:00Z","v":49186,"vw":50.758245},{"c":50.71,"h":50.71,"l":50.71,"n":6,"o":50.71,"t":"2026-09-22T20:00:00Z","v":3167,"vw":50.71},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-09-23T13:15:00Z","v":698,"vw":50.65},{"c":50.55,"h":50.725,"l":50.5459,"n":599,"o":50.72,"t":"2026-09-23T13:30:00Z","v":54443,"vw":50.68581},{"c":50.485,"h":50.57,"l":50.44,"n":634,"o":50.55,"t":"2026-09-23T13:45:00Z","v":78086,"vw":50.47625},{"c":50.62,"h":50.64,"l":50.45,"n":380,"o":50.48,"t":"2026-09-23T14:00:00Z","v":31136,"vw":50.526001},{"c":50.685,"h":50.76,"l":50.63,"n":328,"o":50.63,"t":"2026-09-23T14:15:00Z","v":23196,"vw":50.703008},{"c":50.71,"h":50.755,"l":50.67,"n":398,"o":50.69,"t":"2026-09-23T14:30:00Z","v":35859,"vw":50.718993},{"c":50.62,"h":50.71,"l":50.57,"n":477,"o":50.685,"t":"2026-09-23T14:45:00Z","v":40521,"vw":50.649875},{"c":50.62,"h":50.63,"l":50.57,"n":251,"o":50.62,"t":"2026-09-23T15:00:00Z","v":24739,"vw":50.612023},{"c":50.6,"h":50.66,"l":50.6,"n":169,"o":50.62,"t":"2026-09-23T15:15:00Z","v":13495,"vw":50.626226},{"c":50.655,"h":50.6554,"l":50.6,"n":149,"o":50.6,"t":"2026-09-23T15:30:00Z","v":14948,"vw":50.62822},{"c":50.63,"h":50.68,"l":50.62,"n":184,"o":50.635,"t":"2026-09-23T15:45:00Z","v":25030,"vw":50.646607},{"c":50.6164,"h":50.635,"l":50.6001,"n":118,"o":50.62,"t":"2026-09-23T16:00:00Z","v":15251,"vw":50.619485},{"c":50.675,"h":50.675,"l":50.605,"n":76,"o":50.61,"t":"2026-09-23T16:15:00Z","v":7893,"vw":50.632694},{"c":50.66,"h":50.68,"l":50.6325,"n":131,"o":50.68,"t":"2026-09-23T16:30:00Z","v":13790,"vw":50.651397},{"c":50.59,"h":50.68,"l":50.56,"n":131,"o":50.6654,"t":"2026-09-23T16:45:00Z","v":21656,"vw":50.648955},{"c":50.5676,"h":50.6,"l":50.56,"n":153,"o":50.595,"t":"2026-09-23T17:00:00Z","v":26354,"vw":50.574266},{"c":50.6099,"h":50.62,"l":50.54,"n":171,"o":50.56,"t":"2026-09-23T17:15:00Z","v":33889,"vw":50.607803},{"c":50.665,"h":50.67,"l":50.6041,"n":150,"o":50.61,"t":"2026-09-23T17:30:00Z","v":17420,"vw":50.620185},{"c":50.68,"h":50.68,"l":50.63,"n":137,"o":50.6699,"t":"2026-09-23T17:45:00Z","v":15032,"vw":50.653791},{"c":50.6,"h":50.68,"l":50.595,"n":162,"o":50.68,"t":"2026-09-23T18:00:00Z","v":21123,"vw":50.635914},{"c":50.5,"h":50.59,"l":50.5,"n":106,"o":50.59,"t":"2026-09-23T18:15:00Z","v":16174,"vw":50.531728},{"c":50.43,"h":50.51,"l":50.43,"n":117,"o":50.5,"t":"2026-09-23T18:30:00Z","v":18184,"vw":50.477781},{"c":50.42,"h":50.4299,"l":50.395,"n":109,"o":50.42,"t":"2026-09-23T18:45:00Z","v":17873,"vw":50.415773},{"c":50.435,"h":50.44,"l":50.405,"n":164,"o":50.415,"t":"2026-09-23T19:00:00Z","v":18082,"vw":50.423692},{"c":50.415,"h":50.435,"l":50.3901,"n":151,"o":50.435,"t":"2026-09-23T19:15:00Z","v":31753,"vw":50.416931},{"c":50.415,"h":50.4354,"l":50.395,"n":178,"o":50.42,"t":"2026-09-23T19:30:00Z","v":21016,"vw":50.412092},{"c":50.413,"h":50.5,"l":50.36,"n":593,"o":50.41,"t":"2026-09-23T19:45:00Z","v":131606,"vw":50.424078},{"c":50.4,"h":50.4,"l":50.4,"n":5,"o":50.4,"t":"2026-09-23T20:00:00Z","v":15273,"vw":50.4},{"c":50.055,"h":50.2,"l":50.04,"n":822,"o":50.14,"t":"2026-09-24T13:30:00Z","v":86929,"vw":50.132183},{"c":50.085,"h":50.11,"l":50.03,"n":454,"o":50.03,"t":"2026-09-24T13:45:00Z","v":24236,"vw":50.085727},{"c":50.11,"h":50.13,"l":50.055,"n":502,"o":50.07,"t":"2026-09-24T14:00:00Z","v":81438,"vw":50.079056},{"c":50.01,"h":50.16,"l":50.01,"n":374,"o":50.1,"t":"2026-09-24T14:15:00Z","v":30581,"vw":50.090686},{"c":50.02,"h":50.05,"l":50,"n":220,"o":50.015,"t":"2026-09-24T14:30:00Z","v":81953,"vw":50.012134},{"c":49.95,"h":50.015,"l":49.905,"n":299,"o":50.005,"t":"2026-09-24T14:45:00Z","v":20151,"vw":49.959762},{"c":49.885,"h":49.9454,"l":49.885,"n":179,"o":49.935,"t":"2026-09-24T15:00:00Z","v":18932,"vw":49.916049},{"c":49.85,"h":49.905,"l":49.85,"n":259,"o":49.87,"t":"2026-09-24T15:15:00Z","v":22174,"vw":49.877838},{"c":49.84,"h":49.86,"l":49.8037,"n":247,"o":49.8554,"t":"2026-09-24T15:30:00Z","v":22461,"vw":49.830792},{"c":49.79,"h":49.83,"l":49.7699,"n":148,"o":49.825,"t":"2026-09-24T15:45:00Z","v":45369,"vw":49.806872},{"c":49.8117,"h":49.82,"l":49.765,"n":192,"o":49.785,"t":"2026-09-24T16:00:00Z","v":19569,"vw":49.793121},{"c":49.9,"h":49.915,"l":49.79,"n":448,"o":49.815,"t":"2026-09-24T16:15:00Z","v":49600,"vw":49.854648},{"c":49.82,"h":49.91,"l":49.815,"n":251,"o":49.91,"t":"2026-09-24T16:30:00Z","v":18659,"vw":49.851465},{"c":49.8401,"h":49.88,"l":49.79,"n":137,"o":49.8,"t":"2026-09-24T16:45:00Z","v":16106,"vw":49.841036},{"c":49.83,"h":49.835,"l":49.785,"n":206,"o":49.83,"t":"2026-09-24T17:00:00Z","v":24170,"vw":49.812052},{"c":49.785,"h":49.825,"l":49.765,"n":119,"o":49.82,"t":"2026-09-24T17:15:00Z","v":11813,"vw":49.799094},{"c":49.78,"h":49.805,"l":49.755,"n":151,"o":49.785,"t":"2026-09-24T17:30:00Z","v":15858,"vw":49.775303},{"c":49.82,"h":49.82,"l":49.7731,"n":116,"o":49.78,"t":"2026-09-24T17:45:00Z","v":9027,"vw":49.793744},{"c":49.7676,"h":49.81,"l":49.75,"n":148,"o":49.81,"t":"2026-09-24T18:00:00Z","v":11599,"vw":49.776065},{"c":49.78,"h":49.81,"l":49.72,"n":198,"o":49.765,"t":"2026-09-24T18:15:00Z","v":20455,"vw":49.758543},{"c":49.7244,"h":49.78,"l":49.714,"n":194,"o":49.78,"t":"2026-09-24T18:30:00Z","v":23135,"vw":49.742803},{"c":49.7,"h":49.73,"l":49.69,"n":206,"o":49.73,"t":"2026-09-24T18:45:00Z","v":20346,"vw":49.705242},{"c":49.715,"h":49.715,"l":49.6701,"n":203,"o":49.69,"t":"2026-09-24T19:00:00Z","v":31994,"vw":49.693476},{"c":49.71,"h":49.7143,"l":49.6845,"n":117,"o":49.71,"t":"2026-09-24T19:15:00Z","v":18378,"vw":49.706384},{"c":49.73,"h":49.73,"l":49.685,"n":186,"o":49.71,"t":"2026-09-24T19:30:00Z","v":19911,"vw":49.705921},{"c":49.665,"h":49.73,"l":49.65,"n":291,"o":49.73,"t":"2026-09-24T19:45:00Z","v":63962,"vw":49.674319},{"c":49.67,"h":49.67,"l":49.67,"n":5,"o":49.67,"t":"2026-09-24T20:00:00Z","v":632,"vw":49.67},{"c":49.46,"h":49.59,"l":49.43,"n":361,"o":49.58,"t":"2026-09-25T13:30:00Z","v":32807,"vw":49.506065},{"c":49.52,"h":49.56,"l":49.42,"n":294,"o":49.44,"t":"2026-09-25T13:45:00Z","v":20279,"vw":49.495115},{"c":49.47,"h":49.55,"l":49.41,"n":293,"o":49.53,"t":"2026-09-25T14:00:00Z","v":25182,"vw":49.474061},{"c":49.545,"h":49.55,"l":49.475,"n":305,"o":49.49,"t":"2026-09-25T14:15:00Z","v":23233,"vw":49.515801},{"c":49.565,"h":49.565,"l":49.52,"n":149,"o":49.54,"t":"2026-09-25T14:30:00Z","v":12665,"vw":49.53613},{"c":49.5059,"h":49.58,"l":49.505,"n":103,"o":49.575,"t":"2026-09-25T14:45:00Z","v":10348,"vw":49.55733},{"c":49.54,"h":49.595,"l":49.515,"n":160,"o":49.53,"t":"2026-09-25T15:00:00Z","v":16576,"vw":49.551652},{"c":49.545,"h":49.585,"l":49.525,"n":138,"o":49.55,"t":"2026-09-25T15:15:00Z","v":21296,"vw":49.562248},{"c":49.51,"h":49.585,"l":49.505,"n":223,"o":49.55,"t":"2026-09-25T15:30:00Z","v":19088,"vw":49.547002},{"c":49.54,"h":49.54,"l":49.49,"n":310,"o":49.51,"t":"2026-09-25T15:45:00Z","v":12754,"vw":49.522653},{"c":49.625,"h":49.66,"l":49.54,"n":248,"o":49.54,"t":"2026-09-25T16:00:00Z","v":34771,"vw":49.63226},{"c":49.62,"h":49.64,"l":49.6,"n":120,"o":49.6161,"t":"2026-09-25T16:15:00Z","v":10740,"vw":49.612493},{"c":49.6301,"h":49.655,"l":49.6,"n":232,"o":49.6441,"t":"2026-09-25T16:30:00Z","v":28542,"vw":49.628612},{"c":49.6,"h":49.62,"l":49.595,"n":153,"o":49.62,"t":"2026-09-25T16:45:00Z","v":17032,"vw":49.605791},{"c":49.615,"h":49.62,"l":49.58,"n":180,"o":49.59,"t":"2026-09-25T17:00:00Z","v":21551,"vw":49.603363},{"c":49.605,"h":49.615,"l":49.565,"n":124,"o":49.615,"t":"2026-09-25T17:15:00Z","v":17349,"vw":49.591051},{"c":49.6,"h":49.6101,"l":49.565,"n":138,"o":49.605,"t":"2026-09-25T17:30:00Z","v":29667,"vw":49.597927},{"c":49.6,"h":49.6,"l":49.57,"n":112,"o":49.59,"t":"2026-09-25T17:45:00Z","v":8645,"vw":49.583589},{"c":49.585,"h":49.615,"l":49.565,"n":111,"o":49.615,"t":"2026-09-25T18:00:00Z","v":12520,"vw":49.58305},{"c":49.595,"h":49.595,"l":49.57,"n":81,"o":49.5801,"t":"2026-09-25T18:15:00Z","v":10228,"vw":49.589497},{"c":49.6,"h":49.61,"l":49.59,"n":89,"o":49.6,"t":"2026-09-25T18:30:00Z","v":17967,"vw":49.602751},{"c":49.64,"h":49.64,"l":49.595,"n":172,"o":49.6,"t":"2026-09-25T18:45:00Z","v":28583,"vw":49.61679},{"c":49.66,"h":49.66,"l":49.615,"n":137,"o":49.64,"t":"2026-09-25T19:00:00Z","v":11860,"vw":49.634402},{"c":49.62,"h":49.67,"l":49.615,"n":156,"o":49.67,"t":"2026-09-25T19:15:00Z","v":19093,"vw":49.640787},{"c":49.705,"h":49.705,"l":49.615,"n":179,"o":49.615,"t":"2026-09-25T19:30:00Z","v":25511,"vw":49.664214},{"c":49.74,"h":49.76,"l":49.7,"n":416,"o":49.7,"t":"2026-09-25T19:45:00Z","v":58134,"vw":49.737542},{"c":49.76,"h":49.76,"l":49.76,"n":5,"o":49.76,"t":"2026-09-25T20:00:00Z","v":1639,"vw":49.76},{"c":49.58,"h":49.69,"l":49.46,"n":489,"o":49.67,"t":"2026-09-28T13:30:00Z","v":40067,"vw":49.555806},{"c":49.615,"h":49.695,"l":49.54,"n":235,"o":49.58,"t":"2026-09-28T13:45:00Z","v":18641,"vw":49.619356},{"c":49.76,"h":49.81,"l":49.6,"n":207,"o":49.6,"t":"2026-09-28T14:00:00Z","v":14847,"vw":49.671997},{"c":49.69,"h":49.75,"l":49.635,"n":160,"o":49.75,"t":"2026-09-28T14:15:00Z","v":10306,"vw":49.684505},{"c":49.6261,"h":49.7,"l":49.62,"n":157,"o":49.69,"t":"2026-09-28T14:30:00Z","v":13203,"vw":49.651727},{"c":49.585,"h":49.655,"l":49.5805,"n":133,"o":49.6201,"t":"2026-09-28T14:45:00Z","v":11847,"vw":49.616007},{"c":49.525,"h":49.58,"l":49.525,"n":121,"o":49.575,"t":"2026-09-28T15:00:00Z","v":10821,"vw":49.550269},{"c":49.49,"h":49.55,"l":49.47,"n":182,"o":49.53,"t":"2026-09-28T15:15:00Z","v":11632,"vw":49.526819},{"c":49.55,"h":49.55,"l":49.5,"n":118,"o":49.5,"t":"2026-09-28T15:30:00Z","v":13073,"vw":49.521729},{"c":49.49,"h":49.5653,"l":49.49,"n":103,"o":49.54,"t":"2026-09-28T15:45:00Z","v":11223,"vw":49.529461},{"c":49.495,"h":49.535,"l":49.48,"n":145,"o":49.49,"t":"2026-09-28T16:00:00Z","v":11173,"vw":49.502681},{"c":49.68,"h":49.68,"l":49.5,"n":226,"o":49.5,"t":"2026-09-28T16:15:00Z","v":15153,"vw":49.616382},{"c":49.62,"h":49.67,"l":49.5963,"n":158,"o":49.67,"t":"2026-09-28T16:30:00Z","v":16522,"vw":49.628896},{"c":49.64,"h":49.65,"l":49.605,"n":140,"o":49.625,"t":"2026-09-28T16:45:00Z","v":14671,"vw":49.627689},{"c":49.6898,"h":49.74,"l":49.6299,"n":312,"o":49.65,"t":"2026-09-28T17:00:00Z","v":31063,"vw":49.674417},{"c":49.635,"h":49.68,"l":49.635,"n":184,"o":49.66,"t":"2026-09-28T17:15:00Z","v":19586,"vw":49.658549},{"c":49.62,"h":49.645,"l":49.58,"n":156,"o":49.64,"t":"2026-09-28T17:30:00Z","v":28140,"vw":49.622338},{"c":49.66,"h":49.67,"l":49.62,"n":131,"o":49.625,"t":"2026-09-28T17:45:00Z","v":28845,"vw":49.64948},{"c":49.635,"h":49.67,"l":49.635,"n":167,"o":49.65,"t":"2026-09-28T18:00:00Z","v":16470,"vw":49.652758},{"c":49.65,"h":49.655,"l":49.625,"n":72,"o":49.6341,"t":"2026-09-28T18:15:00Z","v":4319,"vw":49.6373},{"c":49.6554,"h":49.6555,"l":49.62,"n":105,"o":49.625,"t":"2026-09-28T18:30:00Z","v":14304,"vw":49.637543},{"c":49.625,"h":49.65,"l":49.61,"n":205,"o":49.65,"t":"2026-09-28T18:45:00Z","v":35992,"vw":49.626071},{"c":49.6159,"h":49.6454,"l":49.615,"n":121,"o":49.6254,"t":"2026-09-28T19:00:00Z","v":19234,"vw":49.627598},{"c":49.625,"h":49.63,"l":49.59,"n":181,"o":49.61,"t":"2026-09-28T19:15:00Z","v":19591,"vw":49.611823},{"c":49.675,"h":49.68,"l":49.6254,"n":209,"o":49.64,"t":"2026-09-28T19:30:00Z","v":16432,"vw":49.647537},{"c":49.65,"h":49.6815,"l":49.63,"n":295,"o":49.66,"t":"2026-09-28T19:45:00Z","v":35145,"vw":49.650556},{"c":49.66,"h":49.66,"l":49.66,"n":7,"o":49.66,"t":"2026-09-28T20:00:00Z","v":4102,"vw":49.66},{"c":49.3,"h":49.32,"l":49.3,"n":3,"o":49.32,"t":"2026-09-29T13:15:00Z","v":1784,"vw":49.301137},{"c":49.45,"h":49.4951,"l":49.23,"n":753,"o":49.38,"t":"2026-09-29T13:30:00Z","v":121278,"vw":49.344105},{"c":49.44,"h":49.48,"l":49.42,"n":202,"o":49.465,"t":"2026-09-29T13:45:00Z","v":12051,"vw":49.44891},{"c":49.53,"h":49.53,"l":49.44,"n":326,"o":49.44,"t":"2026-09-29T14:00:00Z","v":28679,"vw":49.480434},{"c":49.42,"h":49.5399,"l":49.39,"n":217,"o":49.53,"t":"2026-09-29T14:15:00Z","v":22424,"vw":49.449437},{"c":49.31,"h":49.435,"l":49.29,"n":242,"o":49.42,"t":"2026-09-29T14:30:00Z","v":24259,"vw":49.355486},{"c":49.3059,"h":49.335,"l":49.295,"n":226,"o":49.31,"t":"2026-09-29T14:45:00Z","v":80655,"vw":49.318431},{"c":49.255,"h":49.295,"l":49.245,"n":214,"o":49.285,"t":"2026-09-29T15:00:00Z","v":12794,"vw":49.267319},{"c":49.255,"h":49.2596,"l":49.22,"n":129,"o":49.25,"t":"2026-09-29T15:15:00Z","v":15716,"vw":49.240852},{"c":49.28,"h":49.3,"l":49.24,"n":248,"o":49.26,"t":"2026-09-29T15:30:00Z","v":32413,"vw":49.262322},{"c":49.285,"h":49.305,"l":49.2553,"n":340,"o":49.3,"t":"2026-09-29T15:45:00Z","v":27987,"vw":49.281951},{"c":49.325,"h":49.34,"l":49.29,"n":124,"o":49.29,"t":"2026-09-29T16:00:00Z","v":10025,"vw":49.31744},{"c":49.33,"h":49.35,"l":49.315,"n":141,"o":49.335,"t":"2026-09-29T16:15:00Z","v":16725,"vw":49.335032},{"c":49.29,"h":49.335,"l":49.29,"n":155,"o":49.3254,"t":"2026-09-29T16:30:00Z","v":13706,"vw":49.31417},{"c":49.305,"h":49.305,"l":49.265,"n":92,"o":49.305,"t":"2026-09-29T16:45:00Z","v":8258,"vw":49.283431},{"c":49.3001,"h":49.315,"l":49.2799,"n":171,"o":49.305,"t":"2026-09-29T17:00:00Z","v":35671,"vw":49.298367},{"c":49.29,"h":49.3097,"l":49.27,"n":117,"o":49.305,"t":"2026-09-29T17:15:00Z","v":10825,"vw":49.286544},{"c":49.3254,"h":49.3254,"l":49.2859,"n":152,"o":49.29,"t":"2026-09-29T17:30:00Z","v":27962,"vw":49.299445},{"c":49.34,"h":49.35,"l":49.3,"n":153,"o":49.34,"t":"2026-09-29T17:45:00Z","v":15597,"vw":49.335663},{"c":49.335,"h":49.38,"l":49.315,"n":288,"o":49.335,"t":"2026-09-29T18:00:00Z","v":29447,"vw":49.33797},{"c":49.3499,"h":49.395,"l":49.33,"n":136,"o":49.33,"t":"2026-09-29T18:15:00Z","v":15248,"vw":49.353261},{"c":49.385,"h":49.405,"l":49.3201,"n":153,"o":49.355,"t":"2026-09-29T18:30:00Z","v":12642,"vw":49.353926},{"c":49.37,"h":49.38,"l":49.34,"n":138,"o":49.38,"t":"2026-09-29T18:45:00Z","v":13994,"vw":49.358356},{"c":49.38,"h":49.405,"l":49.35,"n":191,"o":49.375,"t":"2026-09-29T19:00:00Z","v":22964,"vw":49.378267},{"c":49.44,"h":49.44,"l":49.38,"n":151,"o":49.385,"t":"2026-09-29T19:15:00Z","v":14126,"vw":49.414278},{"c":49.435,"h":49.47,"l":49.42,"n":201,"o":49.45,"t":"2026-09-29T19:30:00Z","v":27610,"vw":49.440934},{"c":49.435,"h":49.455,"l":49.385,"n":332,"o":49.42,"t":"2026-09-29T19:45:00Z","v":44273,"vw":49.433593},{"c":49.46,"h":49.46,"l":49.46,"n":6,"o":49.46,"t":"2026-09-29T20:00:00Z","v":5084,"vw":49.46},{"c":49.57,"h":49.69,"l":49.55,"n":568,"o":49.59,"t":"2026-09-30T13:30:00Z","v":238353,"vw":49.591418},{"c":49.52,"h":49.63,"l":49.51,"n":516,"o":49.6,"t":"2026-09-30T13:45:00Z","v":43311,"vw":49.580213},{"c":49.4702,"h":49.51,"l":49.43,"n":458,"o":49.505,"t":"2026-09-30T14:00:00Z","v":70876,"vw":49.478134},{"c":49.445,"h":49.54,"l":49.43,"n":289,"o":49.47,"t":"2026-09-30T14:15:00Z","v":31084,"vw":49.492256},{"c":49.4359,"h":49.5,"l":49.435,"n":286,"o":49.44,"t":"2026-09-30T14:30:00Z","v":29553,"vw":49.474351},{"c":49.45,"h":49.5,"l":49.42,"n":267,"o":49.42,"t":"2026-09-30T14:45:00Z","v":16628,"vw":49.463585},{"c":49.41,"h":49.45,"l":49.405,"n":185,"o":49.42,"t":"2026-09-30T15:00:00Z","v":13446,"vw":49.428179},{"c":49.435,"h":49.45,"l":49.395,"n":123,"o":49.4196,"t":"2026-09-30T15:15:00Z","v":17060,"vw":49.431812},{"c":49.39,"h":49.444,"l":49.39,"n":124,"o":49.44,"t":"2026-09-30T15:30:00Z","v":11736,"vw":49.423393},{"c":49.38,"h":49.3855,"l":49.355,"n":104,"o":49.385,"t":"2026-09-30T15:45:00Z","v":14688,"vw":49.366882},{"c":49.47,"h":49.4745,"l":49.38,"n":288,"o":49.38,"t":"2026-09-30T16:00:00Z","v":41325,"vw":49.427875},{"c":49.455,"h":49.47,"l":49.445,"n":95,"o":49.47,"t":"2026-09-30T16:15:00Z","v":12741,"vw":49.453812},{"c":49.48,"h":49.48,"l":49.44,"n":97,"o":49.45,"t":"2026-09-30T16:30:00Z","v":9968,"vw":49.457151},{"c":49.46,"h":49.47,"l":49.44,"n":113,"o":49.47,"t":"2026-09-30T16:45:00Z","v":13603,"vw":49.457516},{"c":49.43,"h":49.4699,"l":49.43,"n":67,"o":49.45,"t":"2026-09-30T17:00:00Z","v":9482,"vw":49.451946},{"c":49.445,"h":49.445,"l":49.385,"n":170,"o":49.42,"t":"2026-09-30T17:15:00Z","v":21701,"vw":49.402317},{"c":49.42,"h":49.445,"l":49.415,"n":238,"o":49.44,"t":"2026-09-30T17:30:00Z","v":87183,"vw":49.424288},{"c":49.4,"h":49.415,"l":49.3654,"n":153,"o":49.415,"t":"2026-09-30T17:45:00Z","v":13382,"vw":49.392224},{"c":49.305,"h":49.4099,"l":49.305,"n":156,"o":49.4099,"t":"2026-09-30T18:00:00Z","v":36046,"vw":49.35778},{"c":49.2412,"h":49.315,"l":49.2412,"n":134,"o":49.315,"t":"2026-09-30T18:15:00Z","v":22027,"vw":49.279149},{"c":49.2501,"h":49.2799,"l":49.22,"n":178,"o":49.24,"t":"2026-09-30T18:30:00Z","v":24337,"vw":49.25465},{"c":49.295,"h":49.3,"l":49.23,"n":285,"o":49.2699,"t":"2026-09-30T18:45:00Z","v":66463,"vw":49.272647},{"c":49.295,"h":49.305,"l":49.274,"n":247,"o":49.3,"t":"2026-09-30T19:00:00Z","v":243525,"vw":49.298655},{"c":49.27,"h":49.31,"l":49.27,"n":160,"o":49.29,"t":"2026-09-30T19:15:00Z","v":20316,"vw":49.2871},{"c":49.24,"h":49.27,"l":49.22,"n":350,"o":49.27,"t":"2026-09-30T19:30:00Z","v":41647,"vw":49.247476},{"c":49.105,"h":49.25,"l":49.1,"n":1257,"o":49.235,"t":"2026-09-30T19:45:00Z","v":157181,"vw":49.166129},{"c":49.11,"h":49.11,"l":49.11,"n":6,"o":49.11,"t":"2026-09-30T20:00:00Z","v":10378,"vw":49.11},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-01T13:15:00Z","v":200,"vw":49.24},{"c":49.155,"h":49.38,"l":49.155,"n":762,"o":49.29,"t":"2026-10-01T13:30:00Z","v":74345,"vw":49.27567},{"c":49.16,"h":49.25,"l":49.13,"n":454,"o":49.155,"t":"2026-10-01T13:45:00Z","v":23342,"vw":49.188126},{"c":49.2151,"h":49.245,"l":49.0951,"n":556,"o":49.18,"t":"2026-10-01T14:00:00Z","v":28748,"vw":49.17726},{"c":49.065,"h":49.2438,"l":49.06,"n":513,"o":49.22,"t":"2026-10-01T14:15:00Z","v":41187,"vw":49.167552},{"c":49.07,"h":49.105,"l":49.05,"n":466,"o":49.06,"t":"2026-10-01T14:30:00Z","v":45868,"vw":49.088798},{"c":49.045,"h":49.09,"l":49,"n":309,"o":49.07,"t":"2026-10-01T14:45:00Z","v":21809,"vw":49.033181},{"c":49.09,"h":49.0953,"l":49.01,"n":243,"o":49.055,"t":"2026-10-01T15:00:00Z","v":16371,"vw":49.044031},{"c":49.07,"h":49.14,"l":49.065,"n":290,"o":49.08,"t":"2026-10-01T15:15:00Z","v":32120,"vw":49.095244},{"c":49.13,"h":49.18,"l":49.045,"n":156,"o":49.055,"t":"2026-10-01T15:30:00Z","v":12130,"vw":49.091373},{"c":49.175,"h":49.1754,"l":49.09,"n":297,"o":49.095,"t":"2026-10-01T15:45:00Z","v":19412,"vw":49.142795},{"c":49.1299,"h":49.165,"l":49.1141,"n":159,"o":49.165,"t":"2026-10-01T16:00:00Z","v":12387,"vw":49.135739},{"c":49.215,"h":49.215,"l":49.115,"n":219,"o":49.125,"t":"2026-10-01T16:15:00Z","v":26409,"vw":49.172335},{"c":49.245,"h":49.245,"l":49.1801,"n":184,"o":49.21,"t":"2026-10-01T16:30:00Z","v":8829,"vw":49.214787},{"c":49.195,"h":49.2459,"l":49.1599,"n":160,"o":49.235,"t":"2026-10-01T16:45:00Z","v":11319,"vw":49.205392},{"c":49.16,"h":49.205,"l":49.15,"n":160,"o":49.1751,"t":"2026-10-01T17:00:00Z","v":10631,"vw":49.172036},{"c":49.1759,"h":49.2181,"l":49.155,"n":158,"o":49.17,"t":"2026-10-01T17:15:00Z","v":7619,"vw":49.188484},{"c":49.235,"h":49.235,"l":49.17,"n":222,"o":49.17,"t":"2026-10-01T17:30:00Z","v":24721,"vw":49.208894},{"c":49.245,"h":49.245,"l":49.2,"n":230,"o":49.23,"t":"2026-10-01T17:45:00Z","v":12184,"vw":49.221699},{"c":49.285,"h":49.285,"l":49.2,"n":413,"o":49.2499,"t":"2026-10-01T18:00:00Z","v":48536,"vw":49.230874},{"c":49.28,"h":49.31,"l":49.26,"n":218,"o":49.28,"t":"2026-10-01T18:15:00Z","v":29028,"vw":49.2869},{"c":49.245,"h":49.295,"l":49.23,"n":155,"o":49.29,"t":"2026-10-01T18:30:00Z","v":58521,"vw":49.279192},{"c":49.245,"h":49.245,"l":49.21,"n":108,"o":49.24,"t":"2026-10-01T18:45:00Z","v":10518,"vw":49.227451},{"c":49.2899,"h":49.2899,"l":49.2245,"n":168,"o":49.24,"t":"2026-10-01T19:00:00Z","v":14316,"vw":49.255574},{"c":49.24,"h":49.285,"l":49.23,"n":199,"o":49.28,"t":"2026-10-01T19:15:00Z","v":26239,"vw":49.255537},{"c":49.2354,"h":49.26,"l":49.2245,"n":200,"o":49.255,"t":"2026-10-01T19:30:00Z","v":18515,"vw":49.247561},{"c":49.245,"h":49.315,"l":49.2,"n":531,"o":49.24,"t":"2026-10-01T19:45:00Z","v":44246,"vw":49.246646},{"c":49.25,"h":49.25,"l":49.25,"n":5,"o":49.25,"t":"2026-10-01T20:00:00Z","v":1309,"vw":49.25},{"c":49.35,"h":49.35,"l":49.15,"n":546,"o":49.22,"t":"2026-10-02T13:30:00Z","v":30569,"vw":49.252498},{"c":49.295,"h":49.445,"l":49.26,"n":427,"o":49.37,"t":"2026-10-02T13:45:00Z","v":22530,"vw":49.357495},{"c":49.3,"h":49.345,"l":49.22,"n":464,"o":49.27,"t":"2026-10-02T14:00:00Z","v":43769,"vw":49.288332},{"c":49.3597,"h":49.3597,"l":49.29,"n":258,"o":49.29,"t":"2026-10-02T14:15:00Z","v":20147,"vw":49.319508},{"c":49.365,"h":49.39,"l":49.29,"n":368,"o":49.33,"t":"2026-10-02T14:30:00Z","v":118339,"vw":49.355033},{"c":49.29,"h":49.395,"l":49.285,"n":410,"o":49.36,"t":"2026-10-02T14:45:00Z","v":29317,"vw":49.363626},{"c":49.22,"h":49.32,"l":49.21,"n":215,"o":49.3,"t":"2026-10-02T15:00:00Z","v":12184,"vw":49.261773},{"c":49.21,"h":49.22,"l":49.15,"n":228,"o":49.22,"t":"2026-10-02T15:15:00Z","v":20040,"vw":49.187136},{"c":49.19,"h":49.24,"l":49.19,"n":234,"o":49.215,"t":"2026-10-02T15:30:00Z","v":33431,"vw":49.221607},{"c":49.145,"h":49.18,"l":49.14,"n":81,"o":49.1799,"t":"2026-10-02T15:45:00Z","v":9741,"vw":49.152169},{"c":49.12,"h":49.17,"l":49.11,"n":149,"o":49.15,"t":"2026-10-02T16:00:00Z","v":10437,"vw":49.130901},{"c":49.12,"h":49.125,"l":49.09,"n":135,"o":49.105,"t":"2026-10-02T16:15:00Z","v":12588,"vw":49.103631},{"c":49.1654,"h":49.1654,"l":49.12,"n":98,"o":49.135,"t":"2026-10-02T16:30:00Z","v":9136,"vw":49.149234},{"c":49.14,"h":49.175,"l":49.14,"n":186,"o":49.15,"t":"2026-10-02T16:45:00Z","v":19823,"vw":49.156925},{"c":49.17,"h":49.2,"l":49.15,"n":99,"o":49.15,"t":"2026-10-02T17:00:00Z","v":7013,"vw":49.176118},{"c":49.16,"h":49.19,"l":49.14,"n":125,"o":49.17,"t":"2026-10-02T17:15:00Z","v":9487,"vw":49.167615},{"c":49.1201,"h":49.17,"l":49.1201,"n":246,"o":49.165,"t":"2026-10-02T17:30:00Z","v":39193,"vw":49.165338},{"c":49.13,"h":49.145,"l":49.11,"n":162,"o":49.134,"t":"2026-10-02T17:45:00Z","v":14520,"vw":49.132976},{"c":49.13,"h":49.145,"l":49.115,"n":120,"o":49.145,"t":"2026-10-02T18:00:00Z","v":14007,"vw":49.123334},{"c":49.0899,"h":49.13,"l":49.07,"n":146,"o":49.1261,"t":"2026-10-02T18:15:00Z","v":50202,"vw":49.100223},{"c":49.15,"h":49.15,"l":49.08,"n":226,"o":49.09,"t":"2026-10-02T18:30:00Z","v":22876,"vw":49.123105},{"c":49.16,"h":49.17,"l":49.135,"n":235,"o":49.1499,"t":"2026-10-02T18:45:00Z","v":36915,"vw":49.15247},{"c":49.17,"h":49.175,"l":49.14,"n":243,"o":49.155,"t":"2026-10-02T19:00:00Z","v":36906,"vw":49.156883},{"c":49.1754,"h":49.2,"l":49.165,"n":363,"o":49.17,"t":"2026-10-02T19:15:00Z","v":39725,"vw":49.187633},{"c":49.17,"h":49.21,"l":49.16,"n":374,"o":49.175,"t":"2026-10-02T19:30:00Z","v":66222,"vw":49.179647},{"c":49.16,"h":49.2,"l":49.135,"n":423,"o":49.17,"t":"2026-10-02T19:45:00Z","v":50220,"vw":49.171389},{"c":49.18,"h":49.18,"l":49.18,"n":5,"o":49.18,"t":"2026-10-02T20:00:00Z","v":1632,"vw":49.18},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-02T23:00:00Z","v":100,"vw":49.5},{"c":48.63,"h":49.04,"l":48.61,"n":971,"o":49.04,"t":"2026-10-05T13:30:00Z","v":48183,"vw":48.835489},{"c":48.685,"h":48.74,"l":48.58,"n":434,"o":48.59,"t":"2026-10-05T13:45:00Z","v":21314,"vw":48.645707},{"c":48.905,"h":48.955,"l":48.74,"n":340,"o":48.74,"t":"2026-10-05T14:00:00Z","v":19947,"vw":48.854498},{"c":48.875,"h":48.95,"l":48.865,"n":290,"o":48.9,"t":"2026-10-05T14:15:00Z","v":15961,"vw":48.910467},{"c":48.92,"h":48.94,"l":48.8301,"n":352,"o":48.89,"t":"2026-10-05T14:30:00Z","v":16947,"vw":48.879114},{"c":48.965,"h":48.965,"l":48.9095,"n":357,"o":48.9259,"t":"2026-10-05T14:45:00Z","v":23589,"vw":48.926803},{"c":48.9199,"h":48.98,"l":48.895,"n":287,"o":48.97,"t":"2026-10-05T15:00:00Z","v":24172,"vw":48.935804},{"c":48.985,"h":48.995,"l":48.895,"n":220,"o":48.915,"t":"2026-10-05T15:15:00Z","v":25702,"vw":48.949269},{"c":49.03,"h":49.04,"l":48.98,"n":359,"o":48.99,"t":"2026-10-05T15:30:00Z","v":81076,"vw":49.008659},{"c":49.045,"h":49.049,"l":49.0011,"n":160,"o":49.025,"t":"2026-10-05T15:45:00Z","v":24872,"vw":49.029155},{"c":49.075,"h":49.0845,"l":49.035,"n":73,"o":49.045,"t":"2026-10-05T16:00:00Z","v":6256,"vw":49.054214},{"c":49.075,"h":49.1041,"l":49.055,"n":91,"o":49.0864,"t":"2026-10-05T16:15:00Z","v":13464,"vw":49.071583},{"c":49.125,"h":49.135,"l":49.065,"n":108,"o":49.075,"t":"2026-10-05T16:30:00Z","v":11865,"vw":49.093598},{"c":49.125,"h":49.155,"l":49.1124,"n":324,"o":49.1254,"t":"2026-10-05T16:45:00Z","v":40598,"vw":49.131539},{"c":49.115,"h":49.1298,"l":49.105,"n":107,"o":49.1259,"t":"2026-10-05T17:00:00Z","v":14975,"vw":49.113469},{"c":49.0976,"h":49.13,"l":49.09,"n":63,"o":49.12,"t":"2026-10-05T17:15:00Z","v":5752,"vw":49.111484},{"c":49.06,"h":49.0801,"l":49.0501,"n":114,"o":49.075,"t":"2026-10-05T17:30:00Z","v":54653,"vw":49.074402},{"c":49.0901,"h":49.091,"l":49.05,"n":190,"o":49.055,"t":"2026-10-05T17:45:00Z","v":80875,"vw":49.07829},{"c":49.08,"h":49.105,"l":49.075,"n":115,"o":49.1,"t":"2026-10-05T18:00:00Z","v":20533,"vw":49.092921},{"c":49.07,"h":49.0854,"l":49.055,"n":105,"o":49.075,"t":"2026-10-05T18:15:00Z","v":9887,"vw":49.068672},{"c":49.075,"h":49.0801,"l":49.06,"n":130,"o":49.08,"t":"2026-10-05T18:30:00Z","v":21579,"vw":49.074993},{"c":49.1154,"h":49.1154,"l":49.05,"n":144,"o":49.075,"t":"2026-10-05T18:45:00Z","v":17889,"vw":49.081415},{"c":49.1045,"h":49.126,"l":49.07,"n":308,"o":49.1154,"t":"2026-10-05T19:00:00Z","v":45529,"vw":49.105702},{"c":49.085,"h":49.125,"l":49.085,"n":169,"o":49.105,"t":"2026-10-05T19:15:00Z","v":30795,"vw":49.103385},{"c":49.085,"h":49.095,"l":49.045,"n":127,"o":49.095,"t":"2026-10-05T19:30:00Z","v":13941,"vw":49.07277},{"c":49.08,"h":49.095,"l":48.985,"n":447,"o":49.08,"t":"2026-10-05T19:45:00Z","v":40431,"vw":49.049433},{"c":49.11,"h":49.11,"l":49.11,"n":6,"o":49.11,"t":"2026-10-05T20:00:00Z","v":878,"vw":49.11},{"c":49.134,"h":49.28,"l":49.11,"n":554,"o":49.13,"t":"2026-10-06T13:30:00Z","v":38541,"vw":49.176045},{"c":49.175,"h":49.18,"l":49.115,"n":326,"o":49.13,"t":"2026-10-06T13:45:00Z","v":20309,"vw":49.155573},{"c":49.29,"h":49.32,"l":49.17,"n":269,"o":49.17,"t":"2026-10-06T14:00:00Z","v":19737,"vw":49.243548},{"c":49.24,"h":49.3,"l":49.205,"n":299,"o":49.26,"t":"2026-10-06T14:15:00Z","v":15956,"vw":49.247679},{"c":49.26,"h":49.3201,"l":49.255,"n":299,"o":49.26,"t":"2026-10-06T14:30:00Z","v":33161,"vw":49.293531},{"c":49.315,"h":49.315,"l":49.26,"n":170,"o":49.27,"t":"2026-10-06T14:45:00Z","v":18917,"vw":49.283489},{"c":49.39,"h":49.39,"l":49.32,"n":187,"o":49.335,"t":"2026-10-06T15:00:00Z","v":16880,"vw":49.350614},{"c":49.44,"h":49.455,"l":49.37,"n":144,"o":49.395,"t":"2026-10-06T15:15:00Z","v":13635,"vw":49.405967},{"c":49.385,"h":49.4399,"l":49.385,"n":147,"o":49.43,"t":"2026-10-06T15:30:00Z","v":12394,"vw":49.410832},{"c":49.43,"h":49.435,"l":49.3741,"n":53,"o":49.39,"t":"2026-10-06T15:45:00Z","v":7324,"vw":49.402039},{"c":49.44,"h":49.44,"l":49.41,"n":83,"o":49.43,"t":"2026-10-06T16:00:00Z","v":6101,"vw":49.428219},{"c":49.42,"h":49.44,"l":49.4001,"n":128,"o":49.44,"t":"2026-10-06T16:15:00Z","v":13172,"vw":49.41817},{"c":49.375,"h":49.4298,"l":49.375,"n":116,"o":49.4131,"t":"2026-10-06T16:30:00Z","v":17783,"vw":49.400596},{"c":49.331,"h":49.38,"l":49.331,"n":79,"o":49.375,"t":"2026-10-06T16:45:00Z","v":7388,"vw":49.356929},{"c":49.26,"h":49.3253,"l":49.26,"n":253,"o":49.325,"t":"2026-10-06T17:00:00Z","v":51823,"vw":49.296573},{"c":49.245,"h":49.26,"l":49.205,"n":182,"o":49.26,"t":"2026-10-06T17:15:00Z","v":30292,"vw":49.232287},{"c":49.25,"h":49.26,"l":49.21,"n":252,"o":49.23,"t":"2026-10-06T17:30:00Z","v":83636,"vw":49.238613},{"c":49.265,"h":49.285,"l":49.2301,"n":156,"o":49.2397,"t":"2026-10-06T17:45:00Z","v":20886,"vw":49.259692},{"c":49.265,"h":49.29,"l":49.255,"n":234,"o":49.28,"t":"2026-10-06T18:00:00Z","v":36129,"vw":49.278648},{"c":49.24,"h":49.264,"l":49.215,"n":146,"o":49.264,"t":"2026-10-06T18:15:00Z","v":27347,"vw":49.241379},{"c":49.26,"h":49.29,"l":49.235,"n":159,"o":49.235,"t":"2026-10-06T18:30:00Z","v":21808,"vw":49.266944},{"c":49.315,"h":49.325,"l":49.26,"n":260,"o":49.26,"t":"2026-10-06T18:45:00Z","v":55004,"vw":49.296849},{"c":49.31,"h":49.3403,"l":49.31,"n":108,"o":49.32,"t":"2026-10-06T19:00:00Z","v":17327,"vw":49.326246},{"c":49.2799,"h":49.31,"l":49.265,"n":140,"o":49.305,"t":"2026-10-06T19:15:00Z","v":27868,"vw":49.29281},{"c":49.32,"h":49.35,"l":49.28,"n":218,"o":49.28,"t":"2026-10-06T19:30:00Z","v":47113,"vw":49.327709},{"c":49.39,"h":49.395,"l":49.305,"n":392,"o":49.32,"t":"2026-10-06T19:45:00Z","v":71177,"vw":49.360342},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-10-06T20:00:00Z","v":1863,"vw":49.4},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-07T13:00:00Z","v":155,"vw":49.2},{"c":49.38,"h":49.53,"l":49.37,"n":842,"o":49.41,"t":"2026-10-07T13:30:00Z","v":83851,"vw":49.419009},{"c":49.28,"h":49.44,"l":49.26,"n":478,"o":49.395,"t":"2026-10-07T13:45:00Z","v":32988,"vw":49.391618},{"c":49.305,"h":49.41,"l":49.29,"n":390,"o":49.29,"t":"2026-10-07T14:00:00Z","v":30731,"vw":49.346453},{"c":49.31,"h":49.37,"l":49.3,"n":307,"o":49.305,"t":"2026-10-07T14:15:00Z","v":20225,"vw":49.322962},{"c":49.27,"h":49.36,"l":49.265,"n":196,"o":49.32,"t":"2026-10-07T14:30:00Z","v":13604,"vw":49.315641},{"c":49.3399,"h":49.355,"l":49.264,"n":233,"o":49.264,"t":"2026-10-07T14:45:00Z","v":17793,"vw":49.296961},{"c":49.295,"h":49.325,"l":49.28,"n":236,"o":49.325,"t":"2026-10-07T15:00:00Z","v":31823,"vw":49.305657},{"c":49.2541,"h":49.29,"l":49.23,"n":173,"o":49.29,"t":"2026-10-07T15:15:00Z","v":21631,"vw":49.259826},{"c":49.275,"h":49.326138,"l":49.26,"n":197,"o":49.28,"t":"2026-10-07T15:30:00Z","v":16244,"vw":49.283076},{"c":49.36,"h":49.36,"l":49.27544,"n":122,"o":49.284577,"t":"2026-10-07T15:45:00Z","v":15837,"vw":49.31684},{"c":49.33,"h":49.355,"l":49.33,"n":112,"o":49.355,"t":"2026-10-07T16:00:00Z","v":8051,"vw":49.339585},{"c":49.375,"h":49.375,"l":49.3201,"n":108,"o":49.335,"t":"2026-10-07T16:15:00Z","v":8872,"vw":49.351432},{"c":49.33,"h":49.375,"l":49.325,"n":103,"o":49.365,"t":"2026-10-07T16:30:00Z","v":18073,"vw":49.358706},{"c":49.295,"h":49.34,"l":49.29,"n":81,"o":49.33,"t":"2026-10-07T16:45:00Z","v":6692,"vw":49.305387},{"c":49.33,"h":49.33,"l":49.2735,"n":200,"o":49.3,"t":"2026-10-07T17:00:00Z","v":16373,"vw":49.298842},{"c":49.315,"h":49.35,"l":49.31,"n":93,"o":49.335,"t":"2026-10-07T17:15:00Z","v":12314,"vw":49.328514},{"c":49.325,"h":49.3399,"l":49.31,"n":124,"o":49.315,"t":"2026-10-07T17:30:00Z","v":42749,"vw":49.321},{"c":49.345,"h":49.345,"l":49.315,"n":114,"o":49.32,"t":"2026-10-07T17:45:00Z","v":7494,"vw":49.33493},{"c":49.295,"h":49.34,"l":49.2901,"n":75,"o":49.32,"t":"2026-10-07T18:00:00Z","v":13803,"vw":49.305944},{"c":49.3,"h":49.32,"l":49.2899,"n":101,"o":49.2901,"t":"2026-10-07T18:15:00Z","v":21254,"vw":49.29609},{"c":49.335,"h":49.335,"l":49.295,"n":106,"o":49.295,"t":"2026-10-07T18:30:00Z","v":10951,"vw":49.310718},{"c":49.33,"h":49.3601,"l":49.325,"n":173,"o":49.34,"t":"2026-10-07T18:45:00Z","v":22853,"vw":49.339385},{"c":49.37,"h":49.385,"l":49.3399,"n":168,"o":49.34,"t":"2026-10-07T19:00:00Z","v":47468,"vw":49.354318},{"c":49.32,"h":49.375,"l":49.32,"n":141,"o":49.365,"t":"2026-10-07T19:15:00Z","v":26990,"vw":49.352183},{"c":49.29,"h":49.325,"l":49.285,"n":148,"o":49.32,"t":"2026-10-07T19:30:00Z","v":14815,"vw":49.305348},{"c":49.2245,"h":49.3,"l":49.21,"n":433,"o":49.27,"t":"2026-10-07T19:45:00Z","v":62505,"vw":49.236497},{"c":49.23,"h":49.23,"l":49.23,"n":5,"o":49.23,"t":"2026-10-07T20:00:00Z","v":2012,"vw":49.23},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-08T13:15:00Z","v":1856,"vw":49.39},{"c":49.61,"h":49.63,"l":49.33,"n":898,"o":49.33,"t":"2026-10-08T13:30:00Z","v":83342,"vw":49.453432},{"c":49.695,"h":49.695,"l":49.62,"n":381,"o":49.62,"t":"2026-10-08T13:45:00Z","v":35348,"vw":49.66731},{"c":49.57,"h":49.6975,"l":49.57,"n":387,"o":49.69,"t":"2026-10-08T14:00:00Z","v":34226,"vw":49.637906},{"c":49.55,"h":49.5899,"l":49.52,"n":203,"o":49.575,"t":"2026-10-08T14:15:00Z","v":13458,"vw":49.561924},{"c":49.51,"h":49.5699,"l":49.49,"n":276,"o":49.555,"t":"2026-10-08T14:30:00Z","v":46223,"vw":49.549759},{"c":49.59,"h":49.6,"l":49.5299,"n":335,"o":49.5299,"t":"2026-10-08T14:45:00Z","v":36022,"vw":49.559082},{"c":49.52,"h":49.62,"l":49.52,"n":277,"o":49.5934,"t":"2026-10-08T15:00:00Z","v":27514,"vw":49.58393},{"c":49.475,"h":49.52,"l":49.4645,"n":173,"o":49.5159,"t":"2026-10-08T15:15:00Z","v":12189,"vw":49.489648},{"c":49.5703,"h":49.5703,"l":49.48,"n":132,"o":49.48,"t":"2026-10-08T15:30:00Z","v":46621,"vw":49.510421},{"c":49.555,"h":49.585,"l":49.5254,"n":141,"o":49.57,"t":"2026-10-08T15:45:00Z","v":17069,"vw":49.551274},{"c":49.58,"h":49.5957,"l":49.54,"n":159,"o":49.55,"t":"2026-10-08T16:00:00Z","v":19264,"vw":49.577085},{"c":49.57,"h":49.66,"l":49.57,"n":483,"o":49.59,"t":"2026-10-08T16:15:00Z","v":42361,"vw":49.622491},{"c":49.61,"h":49.61,"l":49.535,"n":172,"o":49.56,"t":"2026-10-08T16:30:00Z","v":15355,"vw":49.563204},{"c":49.86,"h":49.87,"l":49.6101,"n":292,"o":49.615,"t":"2026-10-08T16:45:00Z","v":22653,"vw":49.784291},{"c":49.88,"h":49.91,"l":49.85,"n":373,"o":49.86,"t":"2026-10-08T17:00:00Z","v":34176,"vw":49.874734},{"c":49.97,"h":49.99,"l":49.88,"n":272,"o":49.88,"t":"2026-10-08T17:15:00Z","v":18555,"vw":49.951289},{"c":50.04,"h":50.05,"l":49.945,"n":205,"o":49.98,"t":"2026-10-08T17:30:00Z","v":23297,"vw":49.99128},{"c":50.0158,"h":50.045,"l":49.97,"n":184,"o":50.035,"t":"2026-10-08T17:45:00Z","v":18059,"vw":50.000333},{"c":50.02,"h":50.075,"l":50.01,"n":227,"o":50.02,"t":"2026-10-08T18:00:00Z","v":24358,"vw":50.036586},{"c":49.925,"h":50.025,"l":49.92,"n":249,"o":50.025,"t":"2026-10-08T18:15:00Z","v":31757,"vw":49.958715},{"c":50.02,"h":50.02,"l":49.905,"n":191,"o":49.925,"t":"2026-10-08T18:30:00Z","v":34876,"vw":49.954886},{"c":50.05,"h":50.05,"l":50.02,"n":140,"o":50.025,"t":"2026-10-08T18:45:00Z","v":18816,"vw":50.030376},{"c":50.145,"h":50.16,"l":50.034,"n":266,"o":50.04,"t":"2026-10-08T19:00:00Z","v":28806,"vw":50.096613},{"c":50.15,"h":50.1761,"l":50.14,"n":220,"o":50.1401,"t":"2026-10-08T19:15:00Z","v":25075,"vw":50.158355},{"c":50.1501,"h":50.195,"l":50.135,"n":314,"o":50.155,"t":"2026-10-08T19:30:00Z","v":42761,"vw":50.163047},{"c":50.14,"h":50.17,"l":50.125,"n":552,"o":50.15,"t":"2026-10-08T19:45:00Z","v":93947,"vw":50.14287},{"c":50.15,"h":50.15,"l":50.15,"n":6,"o":50.15,"t":"2026-10-08T20:00:00Z","v":2348,"vw":50.15},{"c":49.75,"h":49.83,"l":49.65,"n":632,"o":49.81,"t":"2026-10-09T13:30:00Z","v":48771,"vw":49.747534},{"c":49.84,"h":49.84,"l":49.73,"n":400,"o":49.77,"t":"2026-10-09T13:45:00Z","v":21176,"vw":49.784903},{"c":49.82,"h":49.825,"l":49.74,"n":266,"o":49.81,"t":"2026-10-09T14:00:00Z","v":17637,"vw":49.783261},{"c":49.79,"h":49.855,"l":49.79,"n":152,"o":49.805,"t":"2026-10-09T14:15:00Z","v":8847,"vw":49.819213},{"c":49.8,"h":49.81,"l":49.74,"n":191,"o":49.79,"t":"2026-10-09T14:30:00Z","v":13647,"vw":49.783781},{"c":49.76,"h":49.81,"l":49.75,"n":121,"o":49.8063,"t":"2026-10-09T14:45:00Z","v":8648,"vw":49.77859},{"c":49.78,"h":49.78,"l":49.725,"n":145,"o":49.755,"t":"2026-10-09T15:00:00Z","v":13735,"vw":49.747332},{"c":49.744,"h":49.82,"l":49.744,"n":115,"o":49.81,"t":"2026-10-09T15:15:00Z","v":13754,"vw":49.809563},{"c":49.64,"h":49.76,"l":49.615,"n":141,"o":49.76,"t":"2026-10-09T15:30:00Z","v":12314,"vw":49.685331},{"c":49.645,"h":49.645,"l":49.605,"n":124,"o":49.625,"t":"2026-10-09T15:45:00Z","v":10248,"vw":49.619986},{"c":49.68,"h":49.68,"l":49.63,"n":127,"o":49.6545,"t":"2026-10-09T16:00:00Z","v":9720,"vw":49.651263},{"c":49.735,"h":49.7351,"l":49.685,"n":83,"o":49.685,"t":"2026-10-09T16:15:00Z","v":7359,"vw":49.718648},{"c":49.75,"h":49.76,"l":49.7151,"n":69,"o":49.73,"t":"2026-10-09T16:30:00Z","v":7513,"vw":49.739212},{"c":49.7499,"h":49.765,"l":49.72,"n":76,"o":49.745,"t":"2026-10-09T16:45:00Z","v":12758,"vw":49.741515},{"c":49.7401,"h":49.765,"l":49.74,"n":69,"o":49.755,"t":"2026-10-09T17:00:00Z","v":6905,"vw":49.750639},{"c":49.7,"h":49.735,"l":49.68,"n":84,"o":49.73,"t":"2026-10-09T17:15:00Z","v":10742,"vw":49.70408},{"c":49.71,"h":49.7201,"l":49.7,"n":60,"o":49.7201,"t":"2026-10-09T17:30:00Z","v":4730,"vw":49.708244},{"c":49.725,"h":49.725,"l":49.7,"n":44,"o":49.715,"t":"2026-10-09T17:45:00Z","v":3227,"vw":49.710219},{"c":49.7753,"h":49.7753,"l":49.735,"n":93,"o":49.74,"t":"2026-10-09T18:00:00Z","v":79711,"vw":49.756197},{"c":49.735,"h":49.765,"l":49.735,"n":102,"o":49.765,"t":"2026-10-09T18:15:00Z","v":11219,"vw":49.747254},{"c":49.71,"h":49.745,"l":49.71,"n":120,"o":49.74,"t":"2026-10-09T18:30:00Z","v":12230,"vw":49.730768},{"c":49.74,"h":49.74,"l":49.69,"n":134,"o":49.705,"t":"2026-10-09T18:45:00Z","v":14984,"vw":49.705907},{"c":49.75,"h":49.76,"l":49.74,"n":120,"o":49.74,"t":"2026-10-09T19:00:00Z","v":11009,"vw":49.753438},{"c":49.775,"h":49.78,"l":49.745,"n":121,"o":49.75,"t":"2026-10-09T19:15:00Z","v":12288,"vw":49.762273},{"c":49.775,"h":49.8,"l":49.76,"n":332,"o":49.765,"t":"2026-10-09T19:30:00Z","v":59603,"vw":49.788084},{"c":49.75,"h":49.78,"l":49.69,"n":417,"o":49.78,"t":"2026-10-09T19:45:00Z","v":31302,"vw":49.744511},{"c":49.77,"h":49.77,"l":49.77,"n":6,"o":49.77,"t":"2026-10-09T20:00:00Z","v":505,"vw":49.77},{"c":50.05,"h":50.125,"l":49.95,"n":349,"o":49.95,"t":"2026-10-12T13:30:00Z","v":29779,"vw":50.019697},{"c":50.02,"h":50.05,"l":49.955,"n":223,"o":50.015,"t":"2026-10-12T13:45:00Z","v":14575,"vw":49.990933},{"c":50.04,"h":50.1,"l":50.01,"n":260,"o":50.02,"t":"2026-10-12T14:00:00Z","v":24185,"vw":50.057788},{"c":49.99,"h":50.0401,"l":49.99,"n":119,"o":50.04,"t":"2026-10-12T14:15:00Z","v":8339,"vw":50.023388},{"c":49.95,"h":50.01,"l":49.95,"n":148,"o":49.995,"t":"2026-10-12T14:30:00Z","v":15677,"vw":49.984213},{"c":49.955,"h":50,"l":49.945,"n":74,"o":49.9501,"t":"2026-10-12T14:45:00Z","v":6948,"vw":49.974858},{"c":49.98,"h":49.9899,"l":49.93,"n":116,"o":49.9455,"t":"2026-10-12T15:00:00Z","v":11110,"vw":49.955072},{"c":50.01,"h":50.01,"l":49.97,"n":110,"o":49.99,"t":"2026-10-12T15:15:00Z","v":11746,"vw":49.984013},{"c":50.0501,"h":50.07,"l":50.016,"n":116,"o":50.016,"t":"2026-10-12T15:30:00Z","v":11047,"vw":50.044024},{"c":50.02,"h":50.0499,"l":50.02,"n":75,"o":50.03,"t":"2026-10-12T15:45:00Z","v":6282,"vw":50.034414},{"c":50.04,"h":50.06,"l":50.03,"n":68,"o":50.03,"t":"2026-10-12T16:00:00Z","v":8442,"vw":50.049084},{"c":50.0655,"h":50.07,"l":50.04,"n":91,"o":50.04,"t":"2026-10-12T16:15:00Z","v":11843,"vw":50.058625},{"c":50.05,"h":50.0562,"l":50.04,"n":58,"o":50.05,"t":"2026-10-12T16:30:00Z","v":4154,"vw":50.047005},{"c":50.095,"h":50.097,"l":50.07,"n":52,"o":50.07,"t":"2026-10-12T16:45:00Z","v":5188,"vw":50.08161},{"c":50.1299,"h":50.1299,"l":50.1,"n":62,"o":50.1,"t":"2026-10-12T17:00:00Z","v":4644,"vw":50.109039},{"c":50.12,"h":50.125,"l":50.095,"n":104,"o":50.125,"t":"2026-10-12T17:15:00Z","v":21370,"vw":50.116497},{"c":50.115,"h":50.13,"l":50.075,"n":173,"o":50.1199,"t":"2026-10-12T17:30:00Z","v":18005,"vw":50.109873},{"c":50.14,"h":50.15,"l":50.1,"n":77,"o":50.12,"t":"2026-10-12T17:45:00Z","v":5169,"vw":50.127793},{"c":50.14,"h":50.1599,"l":50.135,"n":102,"o":50.137,"t":"2026-10-12T18:00:00Z","v":9362,"vw":50.143023},{"c":50.105,"h":50.135,"l":50.105,"n":90,"o":50.13,"t":"2026-10-12T18:15:00Z","v":12748,"vw":50.121782},{"c":50.1101,"h":50.12,"l":50.09,"n":75,"o":50.1,"t":"2026-10-12T18:30:00Z","v":9450,"vw":50.108276},{"c":50.14,"h":50.14,"l":50.12,"n":64,"o":50.13,"t":"2026-10-12T18:45:00Z","v":7185,"vw":50.130194},{"c":50.13,"h":50.15,"l":50.13,"n":116,"o":50.14,"t":"2026-10-12T19:00:00Z","v":14336,"vw":50.14093},{"c":50.12,"h":50.14,"l":50.1,"n":192,"o":50.135,"t":"2026-10-12T19:15:00Z","v":18145,"vw":50.128225},{"c":50.13,"h":50.145,"l":50.11,"n":206,"o":50.12,"t":"2026-10-12T19:30:00Z","v":19881,"vw":50.13038},{"c":50.2,"h":50.2,"l":50.14,"n":382,"o":50.14,"t":"2026-10-12T19:45:00Z","v":31467,"vw":50.163996},{"c":50.18,"h":50.18,"l":50.18,"n":6,"o":50.18,"t":"2026-10-12T20:00:00Z","v":792,"vw":50.18},{"c":50.59,"h":50.59,"l":50.59,"n":2,"o":50.59,"t":"2026-10-13T13:15:00Z","v":167,"vw":50.59},{"c":50.27,"h":50.58,"l":50.24,"n":544,"o":50.5,"t":"2026-10-13T13:30:00Z","v":58825,"vw":50.428206},{"c":50.06,"h":50.27,"l":50.06,"n":285,"o":50.255,"t":"2026-10-13T13:45:00Z","v":32361,"vw":50.164738},{"c":50.02,"h":50.02,"l":49.94,"n":188,"o":50.01,"t":"2026-10-13T14:00:00Z","v":11873,"vw":49.976715},{"c":50.14,"h":50.145,"l":49.995,"n":202,"o":50.02,"t":"2026-10-13T14:15:00Z","v":15788,"vw":50.08096},{"c":50.15,"h":50.17,"l":50.12,"n":218,"o":50.15,"t":"2026-10-13T14:30:00Z","v":21492,"vw":50.144162},{"c":50.1701,"h":50.18,"l":50.13,"n":191,"o":50.155,"t":"2026-10-13T14:45:00Z","v":17694,"vw":50.149201},{"c":50.175,"h":50.2,"l":50.15,"n":169,"o":50.17,"t":"2026-10-13T15:00:00Z","v":15110,"vw":50.176644},{"c":50.2,"h":50.205,"l":50.16,"n":165,"o":50.165,"t":"2026-10-13T15:15:00Z","v":11805,"vw":50.178392},{"c":50.22,"h":50.255,"l":50.2,"n":185,"o":50.2,"t":"2026-10-13T15:30:00Z","v":20216,"vw":50.23059},{"c":50.175,"h":50.22,"l":50.16,"n":129,"o":50.22,"t":"2026-10-13T15:45:00Z","v":7966,"vw":50.189082},{"c":50.18,"h":50.18,"l":50.125,"n":104,"o":50.175,"t":"2026-10-13T16:00:00Z","v":7243,"vw":50.154099},{"c":50.1422,"h":50.18,"l":50.14,"n":83,"o":50.18,"t":"2026-10-13T16:15:00Z","v":6433,"vw":50.162448},{"c":50.18,"h":50.1801,"l":50.1124,"n":84,"o":50.145,"t":"2026-10-13T16:30:00Z","v":7027,"vw":50.141053},{"c":50.195,"h":50.195,"l":50.16,"n":71,"o":50.18,"t":"2026-10-13T16:45:00Z","v":8180,"vw":50.171936},{"c":50.195,"h":50.21,"l":50.17,"n":121,"o":50.19,"t":"2026-10-13T17:00:00Z","v":13941,"vw":50.189289},{"c":50.175,"h":50.2,"l":50.15,"n":106,"o":50.19,"t":"2026-10-13T17:15:00Z","v":9420,"vw":50.164733},{"c":50.215,"h":50.22,"l":50.1741,"n":113,"o":50.1741,"t":"2026-10-13T17:30:00Z","v":19605,"vw":50.203397},{"c":50.19,"h":50.2255,"l":50.18,"n":158,"o":50.2107,"t":"2026-10-13T17:45:00Z","v":17495,"vw":50.200551},{"c":50.245,"h":50.27,"l":50.2,"n":128,"o":50.2,"t":"2026-10-13T18:00:00Z","v":16469,"vw":50.243198},{"c":50.26,"h":50.265,"l":50.24,"n":89,"o":50.2498,"t":"2026-10-13T18:15:00Z","v":9746,"vw":50.248978},{"c":50.3041,"h":50.32,"l":50.26,"n":135,"o":50.265,"t":"2026-10-13T18:30:00Z","v":20937,"vw":50.29179},{"c":50.34,"h":50.345,"l":50.29,"n":97,"o":50.315,"t":"2026-10-13T18:45:00Z","v":15330,"vw":50.318854},{"c":50.38,"h":50.385,"l":50.345,"n":112,"o":50.365,"t":"2026-10-13T19:00:00Z","v":24883,"vw":50.371231},{"c":50.32,"h":50.386,"l":50.32,"n":134,"o":50.386,"t":"2026-10-13T19:15:00Z","v":20702,"vw":50.354803},{"c":50.3098,"h":50.34,"l":50.29,"n":276,"o":50.33,"t":"2026-10-13T19:30:00Z","v":30731,"vw":50.308513},{"c":50.27,"h":50.31,"l":50.25,"n":411,"o":50.305,"t":"2026-10-13T19:45:00Z","v":45846,"vw":50.28039},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-13T20:00:00Z","v":795,"vw":50.28},{"c":50.33,"h":50.49,"l":50.33,"n":292,"o":50.4,"t":"2026-10-14T13:30:00Z","v":31034,"vw":50.391484},{"c":50.335,"h":50.38,"l":50.31,"n":562,"o":50.33,"t":"2026-10-14T13:45:00Z","v":42672,"vw":50.33763},{"c":50.3337,"h":50.3745,"l":50.3,"n":306,"o":50.335,"t":"2026-10-14T14:00:00Z","v":24402,"vw":50.336499},{"c":50.365,"h":50.38,"l":50.295,"n":235,"o":50.32,"t":"2026-10-14T14:15:00Z","v":14981,"vw":50.34092},{"c":50.34,"h":50.37,"l":50.3241,"n":198,"o":50.365,"t":"2026-10-14T14:30:00Z","v":15154,"vw":50.342647},{"c":50.325,"h":50.37,"l":50.305,"n":296,"o":50.33,"t":"2026-10-14T14:45:00Z","v":26389,"vw":50.334316},{"c":50.44,"h":50.4459,"l":50.305,"n":263,"o":50.31,"t":"2026-10-14T15:00:00Z","v":24406,"vw":50.368998},{"c":50.485,"h":50.49,"l":50.425,"n":217,"o":50.435,"t":"2026-10-14T15:15:00Z","v":35210,"vw":50.455153},{"c":50.49,"h":50.53,"l":50.475,"n":209,"o":50.48,"t":"2026-10-14T15:30:00Z","v":16115,"vw":50.504863},{"c":50.535,"h":50.555,"l":50.48,"n":125,"o":50.48,"t":"2026-10-14T15:45:00Z","v":8710,"vw":50.519917},{"c":50.565,"h":50.58,"l":50.525,"n":173,"o":50.535,"t":"2026-10-14T16:00:00Z","v":15983,"vw":50.54906},{"c":50.62,"h":50.62,"l":50.53,"n":144,"o":50.555,"t":"2026-10-14T16:15:00Z","v":10027,"vw":50.558006},{"c":50.575,"h":50.64,"l":50.57,"n":183,"o":50.6058,"t":"2026-10-14T16:30:00Z","v":14990,"vw":50.606104},{"c":50.59,"h":50.59,"l":50.565,"n":118,"o":50.57,"t":"2026-10-14T16:45:00Z","v":7895,"vw":50.578623},{"c":50.61,"h":50.62,"l":50.57,"n":240,"o":50.585,"t":"2026-10-14T17:00:00Z","v":22035,"vw":50.594113},{"c":50.64,"h":50.66,"l":50.61,"n":168,"o":50.61,"t":"2026-10-14T17:15:00Z","v":12717,"vw":50.628158},{"c":50.65,"h":50.67,"l":50.63,"n":195,"o":50.64,"t":"2026-10-14T17:30:00Z","v":20016,"vw":50.655838},{"c":50.63,"h":50.66,"l":50.605,"n":210,"o":50.66,"t":"2026-10-14T17:45:00Z","v":23176,"vw":50.632083},{"c":50.6899,"h":50.7,"l":50.64,"n":170,"o":50.64,"t":"2026-10-14T18:00:00Z","v":10913,"vw":50.667933},{"c":50.7,"h":50.7197,"l":50.69,"n":136,"o":50.7,"t":"2026-10-14T18:15:00Z","v":11518,"vw":50.702714},{"c":50.74,"h":50.74,"l":50.6828,"n":183,"o":50.71,"t":"2026-10-14T18:30:00Z","v":18322,"vw":50.708974},{"c":50.74,"h":50.75,"l":50.7118,"n":162,"o":50.74,"t":"2026-10-14T18:45:00Z","v":26940,"vw":50.729486},{"c":50.745,"h":50.785,"l":50.74,"n":170,"o":50.74,"t":"2026-10-14T19:00:00Z","v":14877,"vw":50.762705},{"c":50.715,"h":50.77,"l":50.695,"n":220,"o":50.75,"t":"2026-10-14T19:15:00Z","v":30439,"vw":50.737429},{"c":50.77,"h":50.77,"l":50.72,"n":377,"o":50.725,"t":"2026-10-14T19:30:00Z","v":38992,"vw":50.74076},{"c":50.875,"h":50.88,"l":50.755,"n":477,"o":50.77,"t":"2026-10-14T19:45:00Z","v":48531,"vw":50.818289},{"c":50.89,"h":50.89,"l":50.89,"n":7,"o":50.89,"t":"2026-10-14T20:00:00Z","v":449,"vw":50.89},{"c":51.18,"h":51.18,"l":51.18,"n":2,"o":51.18,"t":"2026-10-15T11:00:00Z","v":301,"vw":51.18},{"c":51.58,"h":51.58,"l":51.58,"n":2,"o":51.58,"t":"2026-10-15T13:15:00Z","v":1059,"vw":51.58},{"c":51.48,"h":51.65,"l":51.48,"n":940,"o":51.5,"t":"2026-10-15T13:30:00Z","v":86817,"vw":51.558955},{"c":51.655,"h":51.73,"l":51.47,"n":503,"o":51.49,"t":"2026-10-15T13:45:00Z","v":43816,"vw":51.609299},{"c":51.67,"h":51.67,"l":51.57,"n":581,"o":51.64,"t":"2026-10-15T14:00:00Z","v":38117,"vw":51.634409},{"c":51.66,"h":51.72,"l":51.64,"n":357,"o":51.66,"t":"2026-10-15T14:15:00Z","v":25508,"vw":51.683765},{"c":51.59,"h":51.74,"l":51.57,"n":309,"o":51.665,"t":"2026-10-15T14:30:00Z","v":29606,"vw":51.645458},{"c":51.5,"h":51.59,"l":51.4802,"n":309,"o":51.59,"t":"2026-10-15T14:45:00Z","v":37319,"vw":51.546799},{"c":51.49,"h":51.56,"l":51.49,"n":313,"o":51.495,"t":"2026-10-15T15:00:00Z","v":36279,"vw":51.517494},{"c":51.54,"h":51.54,"l":51.46,"n":271,"o":51.47,"t":"2026-10-15T15:15:00Z","v":24847,"vw":51.488684},{"c":51.52,"h":51.56,"l":51.52,"n":79,"o":51.55,"t":"2026-10-15T15:30:00Z","v":4853,"vw":51.540638},{"c":51.4,"h":51.52,"l":51.4,"n":166,"o":51.52,"t":"2026-10-15T15:45:00Z","v":14948,"vw":51.446221},{"c":51.375,"h":51.41,"l":51.335,"n":171,"o":51.375,"t":"2026-10-15T16:00:00Z","v":18000,"vw":51.370702},{"c":51.4599,"h":51.4599,"l":51.37,"n":181,"o":51.38,"t":"2026-10-15T16:15:00Z","v":22802,"vw":51.403754},{"c":51.4399,"h":51.455,"l":51.42,"n":107,"o":51.44,"t":"2026-10-15T16:30:00Z","v":10788,"vw":51.44},{"c":51.405,"h":51.425,"l":51.37,"n":216,"o":51.41,"t":"2026-10-15T16:45:00Z","v":27850,"vw":51.389889},{"c":51.35,"h":51.41,"l":51.345,"n":141,"o":51.405,"t":"2026-10-15T17:00:00Z","v":15138,"vw":51.366983},{"c":51.3501,"h":51.3698,"l":51.34,"n":175,"o":51.345478,"t":"2026-10-15T17:15:00Z","v":24264,"vw":51.355614},{"c":51.33,"h":51.355,"l":51.316,"n":72,"o":51.345,"t":"2026-10-15T17:30:00Z","v":12597,"vw":51.333154},{"c":51.374537,"h":51.385,"l":51.31,"n":180,"o":51.32,"t":"2026-10-15T17:45:00Z","v":23214,"vw":51.356063},{"c":51.35,"h":51.39,"l":51.34,"n":110,"o":51.37,"t":"2026-10-15T18:00:00Z","v":17862,"vw":51.371157},{"c":51.32,"h":51.375,"l":51.3,"n":140,"o":51.36,"t":"2026-10-15T18:15:00Z","v":19976,"vw":51.342973},{"c":51.31,"h":51.35,"l":51.31,"n":126,"o":51.315,"t":"2026-10-15T18:30:00Z","v":16653,"vw":51.328093},{"c":51.28,"h":51.325,"l":51.275,"n":139,"o":51.305,"t":"2026-10-15T18:45:00Z","v":30035,"vw":51.311067},{"c":51.28,"h":51.305,"l":51.27,"n":278,"o":51.28,"t":"2026-10-15T19:00:00Z","v":133996,"vw":51.29668},{"c":51.19,"h":51.28,"l":51.19,"n":236,"o":51.27,"t":"2026-10-15T19:15:00Z","v":33201,"vw":51.222378},{"c":51.21,"h":51.235,"l":51.1759,"n":285,"o":51.2,"t":"2026-10-15T19:30:00Z","v":30467,"vw":51.208118},{"c":51.22,"h":51.241,"l":51.18,"n":442,"o":51.21,"t":"2026-10-15T19:45:00Z","v":63740,"vw":51.21038},{"c":51.2,"h":51.2,"l":51.2,"n":5,"o":51.2,"t":"2026-10-15T20:00:00Z","v":585,"vw":51.2},{"c":51.73,"h":51.73,"l":51.65,"n":5,"o":51.65,"t":"2026-10-16T13:15:00Z","v":1795,"vw":51.722941},{"c":51.7999,"h":51.88,"l":51.59,"n":770,"o":51.63,"t":"2026-10-16T13:30:00Z","v":69681,"vw":51.735838},{"c":51.81,"h":51.86,"l":51.71,"n":443,"o":51.76,"t":"2026-10-16T13:45:00Z","v":30463,"vw":51.79691},{"c":51.73,"h":51.85,"l":51.73,"n":330,"o":51.81,"t":"2026-10-16T14:00:00Z","v":18393,"vw":51.80836},{"c":51.79,"h":51.81,"l":51.69,"n":254,"o":51.74,"t":"2026-10-16T14:15:00Z","v":25002,"vw":51.755218},{"c":51.7,"h":51.805,"l":51.69,"n":184,"o":51.79,"t":"2026-10-16T14:30:00Z","v":19597,"vw":51.743033},{"c":51.755,"h":51.76,"l":51.67,"n":121,"o":51.685,"t":"2026-10-16T14:45:00Z","v":9460,"vw":51.714798},{"c":51.9,"h":51.91,"l":51.76,"n":214,"o":51.76,"t":"2026-10-16T15:00:00Z","v":18374,"vw":51.839788},{"c":51.8201,"h":51.9,"l":51.82,"n":120,"o":51.895,"t":"2026-10-16T15:15:00Z","v":8119,"vw":51.861245},{"c":51.7954,"h":51.845,"l":51.795,"n":90,"o":51.82,"t":"2026-10-16T15:30:00Z","v":8496,"vw":51.826263},{"c":51.73,"h":51.79,"l":51.725,"n":119,"o":51.7612,"t":"2026-10-16T15:45:00Z","v":22944,"vw":51.766957},{"c":51.69,"h":51.73,"l":51.675,"n":125,"o":51.73,"t":"2026-10-16T16:00:00Z","v":9868,"vw":51.702502},{"c":51.7074,"h":51.725,"l":51.67,"n":137,"o":51.69,"t":"2026-10-16T16:15:00Z","v":8529,"vw":51.699489},{"c":51.685,"h":51.71,"l":51.675,"n":119,"o":51.71,"t":"2026-10-16T16:30:00Z","v":11678,"vw":51.692839},{"c":51.6941,"h":51.7,"l":51.6603,"n":149,"o":51.69,"t":"2026-10-16T16:45:00Z","v":14194,"vw":51.68191},{"c":51.62,"h":51.69,"l":51.6,"n":128,"o":51.69,"t":"2026-10-16T17:00:00Z","v":11275,"vw":51.620761},{"c":51.67,"h":51.68,"l":51.59,"n":205,"o":51.615,"t":"2026-10-16T17:15:00Z","v":16749,"vw":51.627187},{"c":51.7227,"h":51.7227,"l":51.67,"n":177,"o":51.6799,"t":"2026-10-16T17:30:00Z","v":16176,"vw":51.697251},{"c":51.6699,"h":51.73,"l":51.66,"n":161,"o":51.71,"t":"2026-10-16T17:45:00Z","v":15476,"vw":51.69824},{"c":51.645,"h":51.68,"l":51.635,"n":152,"o":51.66,"t":"2026-10-16T18:00:00Z","v":13058,"vw":51.655414},{"c":51.62,"h":51.655,"l":51.615,"n":186,"o":51.65,"t":"2026-10-16T18:15:00Z","v":14728,"vw":51.630015},{"c":51.6708,"h":51.6708,"l":51.61,"n":231,"o":51.62,"t":"2026-10-16T18:30:00Z","v":18658,"vw":51.638862},{"c":51.68,"h":51.6999,"l":51.66,"n":319,"o":51.68,"t":"2026-10-16T18:45:00Z","v":50183,"vw":51.676832},{"c":51.71,"h":51.72,"l":51.69,"n":195,"o":51.69,"t":"2026-10-16T19:00:00Z","v":16540,"vw":51.70595},{"c":51.695,"h":51.73,"l":51.665,"n":130,"o":51.71,"t":"2026-10-16T19:15:00Z","v":19651,"vw":51.687779},{"c":51.73,"h":51.745,"l":51.69,"n":278,"o":51.7,"t":"2026-10-16T19:30:00Z","v":33348,"vw":51.717242},{"c":51.8,"h":51.805,"l":51.74,"n":464,"o":51.74,"t":"2026-10-16T19:45:00Z","v":49905,"vw":51.781822},{"c":51.78,"h":51.78,"l":51.78,"n":6,"o":51.78,"t":"2026-10-16T20:00:00Z","v":706,"vw":51.78},{"c":51.4,"h":51.515,"l":51.4,"n":7,"o":51.51,"t":"2026-10-19T13:15:00Z","v":3908,"vw":51.48956},{"c":51.565,"h":51.62,"l":51.44,"n":648,"o":51.46,"t":"2026-10-19T13:30:00Z","v":77060,"vw":51.529259},{"c":51.54,"h":51.58,"l":51.4999,"n":313,"o":51.56,"t":"2026-10-19T13:45:00Z","v":22696,"vw":51.541008},{"c":51.5,"h":51.57,"l":51.49,"n":330,"o":51.54,"t":"2026-10-19T14:00:00Z","v":22865,"vw":51.531313},{"c":51.425,"h":51.525,"l":51.4,"n":202,"o":51.51,"t":"2026-10-19T14:15:00Z","v":32919,"vw":51.429834},{"c":51.38,"h":51.45,"l":51.38,"n":229,"o":51.43,"t":"2026-10-19T14:30:00Z","v":25404,"vw":51.419565},{"c":51.35,"h":51.37,"l":51.32,"n":180,"o":51.37,"t":"2026-10-19T14:45:00Z","v":15687,"vw":51.337764},{"c":51.385,"h":51.39,"l":51.35,"n":188,"o":51.36,"t":"2026-10-19T15:00:00Z","v":16364,"vw":51.364794},{"c":51.4,"h":51.4354,"l":51.385,"n":187,"o":51.39,"t":"2026-10-19T15:15:00Z","v":33029,"vw":51.414826},{"c":51.335,"h":51.415,"l":51.335,"n":149,"o":51.41,"t":"2026-10-19T15:30:00Z","v":20372,"vw":51.379011},{"c":51.3401,"h":51.365,"l":51.31,"n":158,"o":51.335,"t":"2026-10-19T15:45:00Z","v":18446,"vw":51.338277},{"c":51.3,"h":51.36,"l":51.29,"n":96,"o":51.36,"t":"2026-10-19T16:00:00Z","v":10697,"vw":51.317789},{"c":51.345,"h":51.35,"l":51.305,"n":94,"o":51.305,"t":"2026-10-19T16:15:00Z","v":12239,"vw":51.337415},{"c":51.36,"h":51.37,"l":51.3487,"n":99,"o":51.36,"t":"2026-10-19T16:30:00Z","v":12371,"vw":51.357148},{"c":51.4,"h":51.4,"l":51.36,"n":103,"o":51.36,"t":"2026-10-19T16:45:00Z","v":59441,"vw":51.387938},{"c":51.4099,"h":51.41,"l":51.38,"n":95,"o":51.4,"t":"2026-10-19T17:00:00Z","v":9322,"vw":51.395634},{"c":51.405,"h":51.4254,"l":51.39,"n":120,"o":51.4045,"t":"2026-10-19T17:15:00Z","v":13328,"vw":51.40454},{"c":51.43,"h":51.43,"l":51.3941,"n":155,"o":51.41,"t":"2026-10-19T17:30:00Z","v":14843,"vw":51.408768},{"c":51.475,"h":51.4886,"l":51.435,"n":162,"o":51.4399,"t":"2026-10-19T17:45:00Z","v":24531,"vw":51.448857},{"c":51.505,"h":51.505,"l":51.47,"n":79,"o":51.475,"t":"2026-10-19T18:00:00Z","v":11835,"vw":51.492482},{"c":51.51,"h":51.52,"l":51.49,"n":70,"o":51.505,"t":"2026-10-19T18:15:00Z","v":13742,"vw":51.506698},{"c":51.485,"h":51.5,"l":51.475,"n":73,"o":51.5,"t":"2026-10-19T18:30:00Z","v":9678,"vw":51.483223},{"c":51.485,"h":51.5097,"l":51.475,"n":87,"o":51.49,"t":"2026-10-19T18:45:00Z","v":9105,"vw":51.491858},{"c":51.4799,"h":51.48,"l":51.46,"n":85,"o":51.48,"t":"2026-10-19T19:00:00Z","v":10736,"vw":51.473195},{"c":51.425,"h":51.48,"l":51.42,"n":122,"o":51.4799,"t":"2026-10-19T19:15:00Z","v":33180,"vw":51.445443},{"c":51.4151,"h":51.42,"l":51.39,"n":218,"o":51.42,"t":"2026-10-19T19:30:00Z","v":33891,"vw":51.405211},{"c":51.355,"h":51.435,"l":51.355,"n":410,"o":51.42,"t":"2026-10-19T19:45:00Z","v":81431,"vw":51.40589},{"c":51.38,"h":51.38,"l":51.38,"n":7,"o":51.38,"t":"2026-10-19T20:00:00Z","v":2938,"vw":51.38},{"c":51.76,"h":51.76,"l":51.74,"n":2,"o":51.74,"t":"2026-10-20T13:15:00Z","v":542,"vw":51.75631},{"c":52.08,"h":52.08,"l":51.72,"n":688,"o":51.72,"t":"2026-10-20T13:30:00Z","v":63073,"vw":51.880953},{"c":52.11,"h":52.185,"l":52.04,"n":428,"o":52.08,"t":"2026-10-20T13:45:00Z","v":50814,"vw":52.120423},{"c":51.895,"h":52.09,"l":51.89,"n":466,"o":52.09,"t":"2026-10-20T14:00:00Z","v":42080,"vw":51.976569},{"c":51.89,"h":51.97,"l":51.89,"n":264,"o":51.89,"t":"2026-10-20T14:15:00Z","v":22016,"vw":51.922216},{"c":51.944,"h":51.9553,"l":51.88,"n":228,"o":51.88,"t":"2026-10-20T14:30:00Z","v":19062,"vw":51.910827},{"c":52.03,"h":52.035,"l":51.92,"n":211,"o":51.94,"t":"2026-10-20T14:45:00Z","v":14886,"vw":51.983184},{"c":52.01,"h":52.0458,"l":51.9899,"n":265,"o":52.02,"t":"2026-10-20T15:00:00Z","v":20313,"vw":52.014809},{"c":51.9759,"h":52.075,"l":51.975,"n":194,"o":52.01,"t":"2026-10-20T15:15:00Z","v":30986,"vw":52.028513},{"c":52.03,"h":52.03,"l":51.965,"n":212,"o":51.985,"t":"2026-10-20T15:30:00Z","v":21175,"vw":52.012975},{"c":52,"h":52.0358,"l":52,"n":143,"o":52.02,"t":"2026-10-20T15:45:00Z","v":21041,"vw":52.022442},{"c":52.01,"h":52.025,"l":51.985,"n":125,"o":52.01,"t":"2026-10-20T16:00:00Z","v":13497,"vw":51.999199},{"c":51.97,"h":52.0157,"l":51.965,"n":95,"o":52.005,"t":"2026-10-20T16:15:00Z","v":12368,"vw":51.983835},{"c":51.985,"h":51.995,"l":51.97,"n":82,"o":51.985,"t":"2026-10-20T16:30:00Z","v":10064,"vw":51.986175},{"c":52.03,"h":52.03,"l":52,"n":106,"o":52.005,"t":"2026-10-20T16:45:00Z","v":12546,"vw":52.018426},{"c":51.995,"h":52.0185,"l":51.995,"n":99,"o":52.0153,"t":"2026-10-20T17:00:00Z","v":9836,"vw":52.006826},{"c":52,"h":52.015,"l":51.99,"n":65,"o":51.995,"t":"2026-10-20T17:15:00Z","v":40973,"vw":51.991064},{"c":52.02,"h":52.02,"l":51.97,"n":94,"o":52.01,"t":"2026-10-20T17:30:00Z","v":9695,"vw":51.996379},{"c":52.045,"h":52.07,"l":52.025,"n":99,"o":52.035,"t":"2026-10-20T17:45:00Z","v":17881,"vw":52.041375},{"c":52.04,"h":52.055,"l":52.03,"n":85,"o":52.045,"t":"2026-10-20T18:00:00Z","v":19730,"vw":52.04166},{"c":52.04,"h":52.0559,"l":52.03,"n":121,"o":52.045,"t":"2026-10-20T18:15:00Z","v":45717,"vw":52.042925},{"c":52.0418,"h":52.0752,"l":52.04,"n":122,"o":52.04,"t":"2026-10-20T18:30:00Z","v":18983,"vw":52.062288},{"c":52.025,"h":52.0452,"l":52.005,"n":126,"o":52.04,"t":"2026-10-20T18:45:00Z","v":15845,"vw":52.032857},{"c":52.009,"h":52.035,"l":52.009,"n":113,"o":52.0219,"t":"2026-10-20T19:00:00Z","v":16541,"vw":52.021517},{"c":52.01,"h":52.035,"l":51.9936,"n":163,"o":52.0163,"t":"2026-10-20T19:15:00Z","v":43243,"vw":52.010406},{"c":52.045,"h":52.055,"l":52,"n":184,"o":52.0059,"t":"2026-10-20T19:30:00Z","v":23929,"vw":52.032145},{"c":52.065,"h":52.075,"l":52.03,"n":354,"o":52.04,"t":"2026-10-20T19:45:00Z","v":52612,"vw":52.048823},{"c":52.07,"h":52.07,"l":52.07,"n":7,"o":52.07,"t":"2026-10-20T20:00:00Z","v":4917,"vw":52.07},{"c":51.87,"h":51.91,"l":51.69,"n":760,"o":51.73,"t":"2026-10-21T13:30:00Z","v":60754,"vw":51.804405},{"c":51.91,"h":51.975,"l":51.845,"n":398,"o":51.87,"t":"2026-10-21T13:45:00Z","v":33316,"vw":51.897081},{"c":51.85,"h":51.91,"l":51.8,"n":311,"o":51.91,"t":"2026-10-21T14:00:00Z","v":31845,"vw":51.834619},{"c":51.77,"h":51.83,"l":51.77,"n":156,"o":51.82,"t":"2026-10-21T14:15:00Z","v":13079,"vw":51.793736},{"c":51.8795,"h":51.9,"l":51.775,"n":203,"o":51.775,"t":"2026-10-21T14:30:00Z","v":21495,"vw":51.849202},{"c":51.87,"h":51.9054,"l":51.87,"n":201,"o":51.88,"t":"2026-10-21T14:45:00Z","v":16474,"vw":51.891216},{"c":51.8154,"h":51.865,"l":51.815,"n":181,"o":51.86,"t":"2026-10-21T15:00:00Z","v":15010,"vw":51.848438},{"c":51.85,"h":51.85,"l":51.8,"n":152,"o":51.815,"t":"2026-10-21T15:15:00Z","v":13809,"vw":51.835852},{"c":51.81,"h":51.8454,"l":51.79,"n":198,"o":51.84,"t":"2026-10-21T15:30:00Z","v":65809,"vw":51.817908},{"c":51.825,"h":51.825,"l":51.79,"n":96,"o":51.805,"t":"2026-10-21T15:45:00Z","v":13758,"vw":51.805925},{"c":51.86,"h":51.86,"l":51.81,"n":123,"o":51.81,"t":"2026-10-21T16:00:00Z","v":10433,"vw":51.835399},{"c":51.905,"h":51.905,"l":51.86,"n":117,"o":51.86,"t":"2026-10-21T16:15:00Z","v":11672,"vw":51.89001},{"c":51.865,"h":51.91,"l":51.865,"n":204,"o":51.91,"t":"2026-10-21T16:30:00Z","v":21552,"vw":51.893879},{"c":51.8716,"h":51.8859,"l":51.85,"n":115,"o":51.865,"t":"2026-10-21T16:45:00Z","v":10741,"vw":51.868512},{"c":51.835,"h":51.87,"l":51.83,"n":111,"o":51.86,"t":"2026-10-21T17:00:00Z","v":9551,"vw":51.853623},{"c":51.82,"h":51.835,"l":51.81,"n":72,"o":51.835,"t":"2026-10-21T17:15:00Z","v":16027,"vw":51.82361},{"c":51.815,"h":51.825,"l":51.79,"n":97,"o":51.825,"t":"2026-10-21T17:30:00Z","v":11573,"vw":51.810488},{"c":51.83,"h":51.85,"l":51.81,"n":102,"o":51.82,"t":"2026-10-21T17:45:00Z","v":14418,"vw":51.823197},{"c":51.84,"h":51.845,"l":51.815,"n":100,"o":51.825,"t":"2026-10-21T18:00:00Z","v":7672,"vw":51.827729},{"c":51.8446,"h":51.8553,"l":51.825,"n":131,"o":51.845,"t":"2026-10-21T18:15:00Z","v":11674,"vw":51.840544},{"c":51.8801,"h":51.8853,"l":51.83,"n":103,"o":51.84,"t":"2026-10-21T18:30:00Z","v":15470,"vw":51.85996},{"c":51.8346,"h":51.885,"l":51.83,"n":314,"o":51.885,"t":"2026-10-21T18:45:00Z","v":136826,"vw":51.875839},{"c":51.77,"h":51.83,"l":51.7643,"n":169,"o":51.8101,"t":"2026-10-21T19:00:00Z","v":20004,"vw":51.79809},{"c":51.81,"h":51.82,"l":51.775,"n":204,"o":51.79,"t":"2026-10-21T19:15:00Z","v":18602,"vw":51.800932},{"c":51.85,"h":51.85,"l":51.755,"n":305,"o":51.8,"t":"2026-10-21T19:30:00Z","v":35451,"vw":51.802033},{"c":51.87,"h":51.92,"l":51.835,"n":397,"o":51.85,"t":"2026-10-21T19:45:00Z","v":40165,"vw":51.882905},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-21T20:00:00Z","v":10475,"vw":51.88},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-22T11:00:00Z","v":147,"vw":51.5},{"c":52.29,"h":52.33,"l":52.02,"n":444,"o":52.08,"t":"2026-10-22T13:30:00Z","v":72371,"vw":52.166915},{"c":52.41,"h":52.47,"l":52.29,"n":506,"o":52.29,"t":"2026-10-22T13:45:00Z","v":132255,"vw":52.385493},{"c":52.545,"h":52.545,"l":52.38,"n":569,"o":52.43,"t":"2026-10-22T14:00:00Z","v":49650,"vw":52.444028},{"c":52.6155,"h":52.69,"l":52.5562,"n":365,"o":52.5562,"t":"2026-10-22T14:15:00Z","v":30807,"vw":52.63514},{"c":52.48,"h":52.635,"l":52.445,"n":411,"o":52.61,"t":"2026-10-22T14:30:00Z","v":41683,"vw":52.5022},{"c":52.58,"h":52.6158,"l":52.49,"n":360,"o":52.49,"t":"2026-10-22T14:45:00Z","v":35712,"vw":52.563085},{"c":52.675,"h":52.685,"l":52.56,"n":289,"o":52.57,"t":"2026-10-22T15:00:00Z","v":24915,"vw":52.625795},{"c":52.69,"h":52.69,"l":52.625,"n":247,"o":52.675,"t":"2026-10-22T15:15:00Z","v":27578,"vw":52.659339},{"c":52.735,"h":52.755,"l":52.675,"n":267,"o":52.675,"t":"2026-10-22T15:30:00Z","v":24236,"vw":52.70508},{"c":52.81,"h":52.8454,"l":52.745,"n":163,"o":52.75,"t":"2026-10-22T15:45:00Z","v":23793,"vw":52.793926},{"c":52.81,"h":52.855,"l":52.8,"n":154,"o":52.805,"t":"2026-10-22T16:00:00Z","v":18272,"vw":52.841232},{"c":52.9,"h":52.905,"l":52.825,"n":190,"o":52.825,"t":"2026-10-22T16:15:00Z","v":30790,"vw":52.870762},{"c":52.8848,"h":52.945,"l":52.85,"n":209,"o":52.91,"t":"2026-10-22T16:30:00Z","v":26429,"vw":52.891045},{"c":52.975,"h":52.995,"l":52.89,"n":162,"o":52.915,"t":"2026-10-22T16:45:00Z","v":23365,"vw":52.944818},{"c":52.9254,"h":52.9776,"l":52.905,"n":192,"o":52.97,"t":"2026-10-22T17:00:00Z","v":25936,"vw":52.950731},{"c":52.965,"h":52.965,"l":52.89,"n":149,"o":52.925,"t":"2026-10-22T17:15:00Z","v":21741,"vw":52.917222},{"c":53,"h":53.01,"l":52.965,"n":112,"o":52.965,"t":"2026-10-22T17:30:00Z","v":10334,"vw":52.995404},{"c":53.045,"h":53.045,"l":52.965,"n":180,"o":52.99,"t":"2026-10-22T17:45:00Z","v":34390,"vw":52.992535},{"c":53.065,"h":53.08,"l":53.005,"n":122,"o":53.04,"t":"2026-10-22T18:00:00Z","v":20463,"vw":53.046365},{"c":53.08,"h":53.095,"l":53.06,"n":164,"o":53.0701,"t":"2026-10-22T18:15:00Z","v":34078,"vw":53.080279},{"c":53.0899,"h":53.095,"l":53.05,"n":176,"o":53.095,"t":"2026-10-22T18:30:00Z","v":24397,"vw":53.069384},{"c":53.14,"h":53.155,"l":53.0949,"n":172,"o":53.095,"t":"2026-10-22T18:45:00Z","v":86026,"vw":53.140238},{"c":53.22,"h":53.275,"l":53.145,"n":224,"o":53.145,"t":"2026-10-22T19:00:00Z","v":47940,"vw":53.19094},{"c":53.22,"h":53.26,"l":53.205,"n":171,"o":53.22,"t":"2026-10-22T19:15:00Z","v":53110,"vw":53.231725},{"c":53.25,"h":53.29,"l":53.2129,"n":233,"o":53.22,"t":"2026-10-22T19:30:00Z","v":36973,"vw":53.249713},{"c":53.355,"h":53.365,"l":53.215,"n":400,"o":53.25,"t":"2026-10-22T19:45:00Z","v":97707,"vw":53.303118},{"c":53.34,"h":53.34,"l":53.34,"n":5,"o":53.34,"t":"2026-10-22T20:00:00Z","v":4104,"vw":53.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":58.96472849575738,"iv":0.4655729042169781,"gamma":0.045613340345433545,"theta":-0.0400344955235087,"vega":0.04756929231570951,"rho":0.009421486816061989,"breakevenPct":12.372944311506137},{"delta":0.3,"premium":0.975,"strike":56.76522216457146,"iv":0.36157734890723414,"gamma":0.06452638689957645,"theta":-0.03451823246294355,"vega":0.052010385077989316,"rho":0.01138167894025497,"breakevenPct":8.249385385398313},{"delta":0.35,"premium":0.9877844614129924,"strike":55.488621543480306,"iv":0.2948885016418028,"gamma":0.08458302494534911,"theta":-0.030488196255106733,"vega":0.055327034946666395,"rho":0.013321992166484485,"breakevenPct":5.8800262558929415},{"delta":0.4,"premium":1.0460554923677745,"strike":54.692963384214835,"iv":0.2567205197004677,"gamma":0.10075056223869568,"theta":-0.02815288470205214,"vega":0.05754469786445089,"rho":0.015255698001287595,"breakevenPct":4.497598193818161},{"delta":0.45,"premium":1.1349254595133593,"strike":54.100496936577606,"iv":0.23277882921449913,"gamma":0.11368828425185461,"theta":-0.02673962946769777,"vega":0.05913021192299168,"rho":0.017189852451303694,"breakevenPct":3.5534728085694764},{"delta":0.5,"premium":1.2229506152888403,"strike":53.67577504316071,"iv":0.2140915320145472,"gamma":0.12425771760890401,"theta":-0.02514053080957711,"vega":0.059046755551497854,"rho":0.01914136665761116,"breakevenPct":2.922245328926781},{"delta":0.55,"premium":1.310803197454021,"strike":53.28531912242657,"iv":0.19647757455811157,"gamma":0.134343369452018,"theta":-0.02350346903717447,"vega":0.058622370704384016,"rho":0.02109642702336103,"breakevenPct":2.354934982903244},{"delta":0.6,"premium":1.4815882852793585,"strike":52.85788228629419,"iv":0.18306798820653242,"gamma":0.137754502254587,"theta":-0.02163367171739263,"vega":0.056647050737923296,"rho":0.023044560387979023,"breakevenPct":1.8737731000628868},{"delta":0.65,"premium":1.8774347228556418,"strike":52.33008703619248,"iv":0.18106817933822855,"gamma":0.12305239643924781,"theta":-0.01913227915023176,"vega":0.05046281957846521,"rho":0.02497389533077129,"breakevenPct":1.6263999982154405},{"delta":0.7,"premium":2.2732811604319245,"strike":51.80229178609077,"iv":0.1790683704699247,"gamma":0.10835029062390866,"theta":-0.01663088658307089,"vega":0.04427858841900714,"rho":0.026903230273563557,"breakevenPct":1.3790268963679946},{"delta":0.75,"premium":2.669127598008208,"strike":51.27449653598906,"iv":0.1770685616016208,"gamma":0.09364818480856948,"theta":-0.014129494015910017,"vega":0.03809435725954906,"rho":0.028832565216355827,"breakevenPct":1.1316537945205485},{"delta":0.8,"premium":3.064974035584491,"strike":50.74670128588735,"iv":0.17506875273331693,"gamma":0.07894607899323032,"theta":-0.011628101448749146,"vega":0.03191012610009098,"rho":0.030761900159148096,"breakevenPct":0.8842806926731022},{"delta":0.85,"premium":3.460820473160774,"strike":50.218906035785636,"iv":0.17306894386501304,"gamma":0.06424397317789118,"theta":-0.009126708881588277,"vega":0.02572589494063291,"rho":0.03269123510194036,"breakevenPct":0.6369075908256565},{"delta":0.9,"premium":3.856666910737058,"strike":49.691110785683925,"iv":0.17106913499670917,"gamma":0.049541867362552006,"theta":-0.006625316314427403,"vega":0.019541663781174827,"rho":0.03462057004473263,"breakevenPct":0.3895344889782102}],"put":[{"delta":0.2,"premium":0.98896881992033,"strike":47.5587527968132,"iv":0.5500664863662967,"gamma":0.03409967663965343,"theta":-0.038575830139546276,"vega":0.04188588351331393,"rho":-0.009499664726429588,"breakevenPct":12.692568472266837},{"delta":0.25,"premium":1.0173047165612235,"strike":49.69218866244894,"iv":0.4297196084479577,"gamma":0.049599638126047604,"theta":-0.033689186471946346,"vega":0.04752962371128367,"rho":-0.01175623142948934,"breakevenPct":8.745999351541588},{"delta":0.3,"premium":1.0774100873200638,"strike":51.03213449760085,"iv":0.3584777234108931,"gamma":0.06483942313350283,"theta":-0.03032159713399992,"vega":0.052031459545582436,"rho":-0.014035220251615708,"breakevenPct":6.346598405922792},{"delta":0.35,"premium":1.1466602543962945,"strike":51.95547005861726,"iv":0.3100607134388344,"gamma":0.07987828981734445,"theta":-0.027428713378133907,"vega":0.055424162193010794,"rho":-0.016319057181284815,"breakevenPct":4.745388443530253},{"delta":0.4,"premium":1.2111476575757465,"strike":52.611476575757465,"iv":0.27383264287607473,"gamma":0.0949135035262432,"theta":-0.024556003359905137,"vega":0.057556496459946545,"rho":-0.018597929058003004,"breakevenPct":3.63642872481868},{"delta":0.45,"premium":1.3016362911856725,"strike":53.172120970618906,"iv":0.2462405824146746,"gamma":0.10709636523125504,"theta":-0.022098309014064867,"vega":0.05889933264550055,"rho":-0.02087376506467501,"breakevenPct":2.754996851456256},{"delta":0.5,"premium":1.4322759865966648,"strike":53.60758662198888,"iv":0.23091663156382955,"gamma":0.1149154182725112,"theta":-0.020274023673292223,"vega":0.059131950544214315,"rho":-0.023145341120382378,"breakevenPct":2.1835196186872587},{"delta":0.55,"premium":1.5646690379387147,"strike":54.032597862086035,"iv":0.21592086917823194,"gamma":0.12217784414213316,"theta":-0.018420488755186235,"vega":0.05911855011685029,"rho":-0.02541056712525501,"breakevenPct":1.6349290885877066},{"delta":0.6,"premium":1.713043598968464,"strike":54.36231910881881,"iv":0.20391648295524903,"gamma":0.12436671798598689,"theta":-0.016300349438490177,"vega":0.05686273889774658,"rho":-0.027617913610553057,"breakevenPct":1.294946550711767},{"delta":0.65,"premium":1.8614181599982138,"strike":54.69204035555158,"iv":0.19191209673226606,"gamma":0.1265555918298406,"theta":-0.014180210121794119,"vega":0.054606927678642864,"rho":-0.02982526009585111,"breakevenPct":0.9549640128358267},{"delta":0.7,"premium":2.0365969581749046,"strike":55.041825095057035,"iv":0.18173726235741444,"gamma":0.12727414448669203,"theta":-0.012158174904942967,"vega":0.05218631178707225,"rho":-0.032045977648748246,"breakevenPct":0.6276187909971394},{"delta":0.75,"premium":2.591096324461344,"strike":55.67553865652725,"iv":0.1974533586818758,"gamma":0.10718542458808616,"theta":-0.01152446134347275,"vega":0.047433460076045625,"rho":-0.034455916067365706,"breakevenPct":0.47911073853411534},{"delta":0.8,"premium":3.6910535117056877,"strike":56.81605351170569,"iv":0.24205919732441483,"gamma":0.07755953177257521,"theta":-0.0125056856187291,"vega":0.042062207357859524,"rho":-0.03723112830228523,"breakevenPct":0.40307461567304725},{"delta":0.85,"premium":6.128260869565216,"strike":59.278260869565216,"iv":0.33485130434782606,"gamma":0.04649652173913044,"theta":-0.014678260869565217,"vega":0.03499913043478261,"rho":-0.041056776125233826,"breakevenPct":0.3562054743157196}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":58.96472849575738,"iv":0.4655729042169781,"gamma":0.045613340345433545,"theta":-0.0400344955235087,"vega":0.04756929231570951,"rho":0.009421486816061989,"breakevenPct":12.372944311506137},{"delta":0.3,"premium":0.975,"strike":56.76522216457146,"iv":0.36157734890723414,"gamma":0.06452638689957645,"theta":-0.03451823246294355,"vega":0.052010385077989316,"rho":0.01138167894025497,"breakevenPct":8.249385385398313},{"delta":0.35,"premium":0.9877844614129924,"strike":55.488621543480306,"iv":0.2948885016418028,"gamma":0.08458302494534911,"theta":-0.030488196255106733,"vega":0.055327034946666395,"rho":0.013321992166484485,"breakevenPct":5.8800262558929415},{"delta":0.4,"premium":1.0460554923677745,"strike":54.692963384214835,"iv":0.2567205197004677,"gamma":0.10075056223869568,"theta":-0.02815288470205214,"vega":0.05754469786445089,"rho":0.015255698001287595,"breakevenPct":4.497598193818161},{"delta":0.45,"premium":1.1349254595133593,"strike":54.100496936577606,"iv":0.23277882921449913,"gamma":0.11368828425185461,"theta":-0.02673962946769777,"vega":0.05913021192299168,"rho":0.017189852451303694,"breakevenPct":3.5534728085694764},{"delta":0.5,"premium":1.2229506152888403,"strike":53.67577504316071,"iv":0.2140915320145472,"gamma":0.12425771760890401,"theta":-0.02514053080957711,"vega":0.059046755551497854,"rho":0.01914136665761116,"breakevenPct":2.922245328926781},{"delta":0.55,"premium":1.310803197454021,"strike":53.28531912242657,"iv":0.19647757455811157,"gamma":0.134343369452018,"theta":-0.02350346903717447,"vega":0.058622370704384016,"rho":0.02109642702336103,"breakevenPct":2.354934982903244},{"delta":0.6,"premium":1.4815882852793585,"strike":52.85788228629419,"iv":0.18306798820653242,"gamma":0.137754502254587,"theta":-0.02163367171739263,"vega":0.056647050737923296,"rho":0.023044560387979023,"breakevenPct":1.8737731000628868},{"delta":0.65,"premium":1.8774347228556418,"strike":52.33008703619248,"iv":0.18106817933822855,"gamma":0.12305239643924781,"theta":-0.01913227915023176,"vega":0.05046281957846521,"rho":0.02497389533077129,"breakevenPct":1.6263999982154405},{"delta":0.7,"premium":2.2732811604319245,"strike":51.80229178609077,"iv":0.1790683704699247,"gamma":0.10835029062390866,"theta":-0.01663088658307089,"vega":0.04427858841900714,"rho":0.026903230273563557,"breakevenPct":1.3790268963679946},{"delta":0.75,"premium":2.669127598008208,"strike":51.27449653598906,"iv":0.1770685616016208,"gamma":0.09364818480856948,"theta":-0.014129494015910017,"vega":0.03809435725954906,"rho":0.028832565216355827,"breakevenPct":1.1316537945205485},{"delta":0.8,"premium":3.064974035584491,"strike":50.74670128588735,"iv":0.17506875273331693,"gamma":0.07894607899323032,"theta":-0.011628101448749146,"vega":0.03191012610009098,"rho":0.030761900159148096,"breakevenPct":0.8842806926731022},{"delta":0.85,"premium":3.460820473160774,"strike":50.218906035785636,"iv":0.17306894386501304,"gamma":0.06424397317789118,"theta":-0.009126708881588277,"vega":0.02572589494063291,"rho":0.03269123510194036,"breakevenPct":0.6369075908256565},{"delta":0.9,"premium":3.856666910737058,"strike":49.691110785683925,"iv":0.17106913499670917,"gamma":0.049541867362552006,"theta":-0.006625316314427403,"vega":0.019541663781174827,"rho":0.03462057004473263,"breakevenPct":0.3895344889782102}],"put":[{"delta":0.2,"premium":0.98896881992033,"strike":47.5587527968132,"iv":0.5500664863662967,"gamma":0.03409967663965343,"theta":-0.038575830139546276,"vega":0.04188588351331393,"rho":-0.009499664726429588,"breakevenPct":12.692568472266837},{"delta":0.25,"premium":1.0173047165612235,"strike":49.69218866244894,"iv":0.4297196084479577,"gamma":0.049599638126047604,"theta":-0.033689186471946346,"vega":0.04752962371128367,"rho":-0.01175623142948934,"breakevenPct":8.745999351541588},{"delta":0.3,"premium":1.0774100873200638,"strike":51.03213449760085,"iv":0.3584777234108931,"gamma":0.06483942313350283,"theta":-0.03032159713399992,"vega":0.052031459545582436,"rho":-0.014035220251615708,"breakevenPct":6.346598405922792},{"delta":0.35,"premium":1.1466602543962945,"strike":51.95547005861726,"iv":0.3100607134388344,"gamma":0.07987828981734445,"theta":-0.027428713378133907,"vega":0.055424162193010794,"rho":-0.016319057181284815,"breakevenPct":4.745388443530253},{"delta":0.4,"premium":1.2111476575757465,"strike":52.611476575757465,"iv":0.27383264287607473,"gamma":0.0949135035262432,"theta":-0.024556003359905137,"vega":0.057556496459946545,"rho":-0.018597929058003004,"breakevenPct":3.63642872481868},{"delta":0.45,"premium":1.3016362911856725,"strike":53.172120970618906,"iv":0.2462405824146746,"gamma":0.10709636523125504,"theta":-0.022098309014064867,"vega":0.05889933264550055,"rho":-0.02087376506467501,"breakevenPct":2.754996851456256},{"delta":0.5,"premium":1.4322759865966648,"strike":53.60758662198888,"iv":0.23091663156382955,"gamma":0.1149154182725112,"theta":-0.020274023673292223,"vega":0.059131950544214315,"rho":-0.023145341120382378,"breakevenPct":2.1835196186872587},{"delta":0.55,"premium":1.5646690379387147,"strike":54.032597862086035,"iv":0.21592086917823194,"gamma":0.12217784414213316,"theta":-0.018420488755186235,"vega":0.05911855011685029,"rho":-0.02541056712525501,"breakevenPct":1.6349290885877066},{"delta":0.6,"premium":1.713043598968464,"strike":54.36231910881881,"iv":0.20391648295524903,"gamma":0.12436671798598689,"theta":-0.016300349438490177,"vega":0.05686273889774658,"rho":-0.027617913610553057,"breakevenPct":1.294946550711767},{"delta":0.65,"premium":1.8614181599982138,"strike":54.69204035555158,"iv":0.19191209673226606,"gamma":0.1265555918298406,"theta":-0.014180210121794119,"vega":0.054606927678642864,"rho":-0.02982526009585111,"breakevenPct":0.9549640128358267},{"delta":0.7,"premium":2.0365969581749046,"strike":55.041825095057035,"iv":0.18173726235741444,"gamma":0.12727414448669203,"theta":-0.012158174904942967,"vega":0.05218631178707225,"rho":-0.032045977648748246,"breakevenPct":0.6276187909971394},{"delta":0.75,"premium":2.591096324461344,"strike":55.67553865652725,"iv":0.1974533586818758,"gamma":0.10718542458808616,"theta":-0.01152446134347275,"vega":0.047433460076045625,"rho":-0.034455916067365706,"breakevenPct":0.47911073853411534},{"delta":0.8,"premium":3.6910535117056877,"strike":56.81605351170569,"iv":0.24205919732441483,"gamma":0.07755953177257521,"theta":-0.0125056856187291,"vega":0.042062207357859524,"rho":-0.03723112830228523,"breakevenPct":0.40307461567304725},{"delta":0.85,"premium":6.128260869565216,"strike":59.278260869565216,"iv":0.33485130434782606,"gamma":0.04649652173913044,"theta":-0.014678260869565217,"vega":0.03499913043478261,"rho":-0.041056776125233826,"breakevenPct":0.3562054743157196}]}},"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"}}