{"symbol":"FRO","url":"https://intraalpha.com/companies/FRO","capturedAt":"2026-10-23T15:50:15.547Z","state":"ready","quote":{"symbol":"FRO","last_price":53.0138,"prev_close":51.22,"regular_close":52.96,"change":1.7938,"change_pct":3.5021,"regular_change":1.74,"regular_change_pct":3.3971,"extended_change":0.0538,"extended_change_pct":0.1016,"bid":52.97,"ask":53.05,"bid_size":100,"ask_size":100,"volume":1247983,"vwap":52.574281,"open":51.63,"high":53.33,"low":51.28,"close":52.96,"trade_count":14668,"last_trade_at":"2026-10-23T15:50:05.663125995Z","last_quote_at":"2026-10-23T15:50:10.000619639Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:50:11.725187248-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRO","fetched_at":"2026-10-23T15:50:14.431584+00:00","name":"Frontline Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Frontline Ltd., a shipping company, is engaged in shipping crude oil and petroleum products globally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11402745000,"ebitda":1647967000,"pe_ratio":7.68,"peg_ratio":5.58,"book_value":14.17,"dividend_per_share":5.38,"dividend_yield":0.105,"eps":6.67,"revenue_ttm":2714702000,"gross_profit_ttm":1711170000,"profit_margin":0.548,"operating_margin_ttm":0.658,"return_on_assets_ttm":0.142,"return_on_equity_ttm":0.538,"quarterly_earnings_growth":7.5,"quarterly_revenue_growth":0.965,"analyst_target_price":54.25,"analyst_number":0,"beta":0.179,"fifty_two_week_high":59.75,"fifty_two_week_low":17.81,"fifty_day_ma":48.8,"two_hundred_day_ma":38.32,"shares_outstanding":222623000,"forward_pe":10.01,"price_to_sales":4.2,"price_to_book":3.356,"ev_to_revenue":4.678,"ev_to_ebitda":7.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:50:14.431584+00:00"},"optionObservedAt":"2026-10-23T15:41:29.928Z","bars":[{"c":53.1,"h":53.98,"l":52.65,"n":129,"o":52.65,"t":"2026-10-16T08:00:00Z","v":11498,"vw":53.37258},{"c":53.09,"h":53.18,"l":53.09,"n":18,"o":53.18,"t":"2026-10-16T08:05:00Z","v":5355,"vw":53.120729},{"c":53.21,"h":53.21,"l":53.14,"n":21,"o":53.14,"t":"2026-10-16T08:10:00Z","v":1765,"vw":53.152471},{"c":53.45,"h":53.45,"l":53.3,"n":49,"o":53.3,"t":"2026-10-16T08:15:00Z","v":8944,"vw":53.373089},{"c":53.74,"h":53.82,"l":53.6,"n":13,"o":53.6,"t":"2026-10-16T08:20:00Z","v":1830,"vw":53.675593},{"c":53.64,"h":53.64,"l":53.64,"n":2,"o":53.64,"t":"2026-10-16T08:25:00Z","v":117,"vw":53.64},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-16T08:30:00Z","v":200,"vw":53.6},{"c":53.9,"h":53.9,"l":53.82,"n":19,"o":53.82,"t":"2026-10-16T08:35:00Z","v":3308,"vw":53.895},{"c":53.86,"h":53.86,"l":53.86,"n":8,"o":53.86,"t":"2026-10-16T08:50:00Z","v":538,"vw":53.86},{"c":53.86,"h":53.87,"l":53.86,"n":21,"o":53.86,"t":"2026-10-16T09:00:00Z","v":1350,"vw":53.86156},{"c":53.85,"h":53.9,"l":53.85,"n":10,"o":53.9,"t":"2026-10-16T09:10:00Z","v":907,"vw":53.891265},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-10-16T09:15:00Z","v":274,"vw":53.85},{"c":53.89,"h":53.89,"l":53.89,"n":4,"o":53.89,"t":"2026-10-16T09:20:00Z","v":195,"vw":53.89},{"c":53.86,"h":53.88,"l":53.84,"n":14,"o":53.88,"t":"2026-10-16T09:25:00Z","v":1730,"vw":53.853953},{"c":53.54,"h":53.71,"l":53.54,"n":3,"o":53.71,"t":"2026-10-16T09:30:00Z","v":2116,"vw":53.54848},{"c":53.64,"h":53.64,"l":53.64,"n":3,"o":53.64,"t":"2026-10-16T09:35:00Z","v":177,"vw":53.64},{"c":53.565,"h":53.57,"l":53.565,"n":5,"o":53.57,"t":"2026-10-16T09:50:00Z","v":800,"vw":53.565714},{"c":53.69,"h":53.69,"l":53.66,"n":6,"o":53.66,"t":"2026-10-16T10:00:00Z","v":765,"vw":53.685833},{"c":53.9,"h":53.9,"l":53.75,"n":33,"o":53.78,"t":"2026-10-16T10:05:00Z","v":5744,"vw":53.800506},{"c":53.96,"h":53.96,"l":53.95,"n":7,"o":53.95,"t":"2026-10-16T10:10:00Z","v":1399,"vw":53.957371},{"c":53.97,"h":53.97,"l":53.97,"n":20,"o":53.97,"t":"2026-10-16T10:15:00Z","v":4001,"vw":53.97},{"c":53.85,"h":53.92,"l":53.85,"n":5,"o":53.92,"t":"2026-10-16T10:30:00Z","v":505,"vw":53.874444},{"c":54,"h":54,"l":53.93,"n":7,"o":53.93,"t":"2026-10-16T10:35:00Z","v":660,"vw":53.943243},{"c":53.942,"h":53.942,"l":53.91,"n":7,"o":53.92,"t":"2026-10-16T10:40:00Z","v":711,"vw":53.922},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-10-16T10:55:00Z","v":200,"vw":53.93},{"c":53.92,"h":54.0139,"l":53.9139,"n":42,"o":53.99,"t":"2026-10-16T11:00:00Z","v":3167,"vw":53.965609},{"c":53.95,"h":54,"l":53.95,"n":8,"o":54,"t":"2026-10-16T11:05:00Z","v":1138,"vw":53.96},{"c":53.87,"h":53.87,"l":53.805,"n":10,"o":53.805,"t":"2026-10-16T11:20:00Z","v":2153,"vw":53.850913},{"c":54,"h":54.02,"l":53.99,"n":8,"o":53.99,"t":"2026-10-16T11:25:00Z","v":1164,"vw":54.006842},{"c":54.24,"h":54.24,"l":54.21,"n":21,"o":54.21,"t":"2026-10-16T11:35:00Z","v":4729,"vw":54.239314},{"c":54.16,"h":54.1659,"l":54.14,"n":8,"o":54.14,"t":"2026-10-16T11:40:00Z","v":945,"vw":54.153919},{"c":54.25,"h":54.25,"l":54.21,"n":11,"o":54.21,"t":"2026-10-16T11:45:00Z","v":1728,"vw":54.232396},{"c":54.2853,"h":54.2853,"l":54.2853,"n":2,"o":54.2853,"t":"2026-10-16T11:50:00Z","v":188,"vw":54.2853},{"c":54.27,"h":54.3304,"l":54.27,"n":23,"o":54.3,"t":"2026-10-16T11:55:00Z","v":1002,"vw":54.305536},{"c":54.3,"h":54.38,"l":54.3,"n":27,"o":54.3,"t":"2026-10-16T12:00:00Z","v":3760,"vw":54.364263},{"c":54.44,"h":54.44,"l":54.3451,"n":25,"o":54.3451,"t":"2026-10-16T12:05:00Z","v":2877,"vw":54.370578},{"c":54.33,"h":54.34,"l":54.3,"n":21,"o":54.34,"t":"2026-10-16T12:10:00Z","v":1758,"vw":54.318145},{"c":54.4324,"h":54.46,"l":54.33,"n":14,"o":54.33,"t":"2026-10-16T12:15:00Z","v":1246,"vw":54.40616},{"c":54.24,"h":54.4692,"l":54.24,"n":27,"o":54.4692,"t":"2026-10-16T12:20:00Z","v":2411,"vw":54.431313},{"c":54.3555,"h":54.3555,"l":54.3555,"n":1,"o":54.3555,"t":"2026-10-16T12:25:00Z","v":1500,"vw":54.3555},{"c":54.2,"h":54.26,"l":54.15,"n":99,"o":54.26,"t":"2026-10-16T12:30:00Z","v":7882,"vw":54.201127},{"c":54.3341,"h":54.3341,"l":54.3341,"n":1,"o":54.3341,"t":"2026-10-16T12:40:00Z","v":2000,"vw":54.3341},{"c":54.2,"h":54.33,"l":54.2,"n":11,"o":54.278,"t":"2026-10-16T12:45:00Z","v":2291,"vw":54.25868},{"c":54.19,"h":54.19,"l":54.09,"n":9,"o":54.18,"t":"2026-10-16T12:50:00Z","v":699,"vw":54.145888},{"c":54.01,"h":54.05,"l":54.01,"n":9,"o":54.05,"t":"2026-10-16T12:55:00Z","v":1361,"vw":54.019793},{"c":53.94,"h":54.05,"l":53.94,"n":29,"o":54.05,"t":"2026-10-16T13:00:00Z","v":3212,"vw":53.978855},{"c":53.91,"h":53.95,"l":53.8937,"n":24,"o":53.8937,"t":"2026-10-16T13:05:00Z","v":3301,"vw":53.910772},{"c":53.77,"h":53.85,"l":53.77,"n":8,"o":53.85,"t":"2026-10-16T13:10:00Z","v":1304,"vw":53.804564},{"c":53.83,"h":53.84,"l":53.83,"n":12,"o":53.84,"t":"2026-10-16T13:15:00Z","v":770,"vw":53.83299},{"c":53.97,"h":53.98,"l":53.88,"n":41,"o":53.91,"t":"2026-10-16T13:20:00Z","v":5072,"vw":53.91601},{"c":53.64,"h":53.98,"l":53.64,"n":92,"o":53.98,"t":"2026-10-16T13:25:00Z","v":5142,"vw":53.731934},{"c":53.58,"h":53.91,"l":53.32,"n":1550,"o":53.62,"t":"2026-10-16T13:30:00Z","v":173899,"vw":53.612171},{"c":54.1025,"h":54.19,"l":53.605,"n":1779,"o":53.605,"t":"2026-10-16T13:35:00Z","v":123422,"vw":53.959586},{"c":53.71,"h":54.14,"l":53.57,"n":1136,"o":54.105,"t":"2026-10-16T13:40:00Z","v":93802,"vw":53.821553},{"c":53.56,"h":53.67,"l":53.4,"n":1270,"o":53.67,"t":"2026-10-16T13:45:00Z","v":93511,"vw":53.549316},{"c":53.1,"h":53.59,"l":52.955,"n":1060,"o":53.55,"t":"2026-10-16T13:50:00Z","v":93341,"vw":53.200068},{"c":52.57,"h":53.12,"l":52.56,"n":1291,"o":53.07,"t":"2026-10-16T13:55:00Z","v":110619,"vw":52.774866},{"c":52.94,"h":52.985,"l":52.5,"n":1029,"o":52.56,"t":"2026-10-16T14:00:00Z","v":71177,"vw":52.694267},{"c":52.815,"h":52.99,"l":52.74,"n":623,"o":52.97,"t":"2026-10-16T14:05:00Z","v":42314,"vw":52.882258},{"c":52.84,"h":52.86,"l":52.7,"n":733,"o":52.81,"t":"2026-10-16T14:10:00Z","v":53693,"vw":52.772194},{"c":52.8505,"h":53.09,"l":52.8324,"n":760,"o":52.85,"t":"2026-10-16T14:15:00Z","v":50403,"vw":52.990709},{"c":52.847,"h":52.87,"l":52.75,"n":752,"o":52.85,"t":"2026-10-16T14:20:00Z","v":69138,"vw":52.820293},{"c":53.07,"h":53.07,"l":52.77,"n":548,"o":52.84,"t":"2026-10-16T14:25:00Z","v":42088,"vw":52.877898},{"c":53.0906,"h":53.1999,"l":53.05,"n":464,"o":53.06,"t":"2026-10-16T14:30:00Z","v":24773,"vw":53.108926},{"c":53.0536,"h":53.17,"l":53.035,"n":419,"o":53.115,"t":"2026-10-16T14:35:00Z","v":25153,"vw":53.124773},{"c":53.02,"h":53.1575,"l":52.98,"n":442,"o":53.09,"t":"2026-10-16T14:40:00Z","v":22515,"vw":53.08828},{"c":52.985,"h":53.14,"l":52.985,"n":352,"o":53.04,"t":"2026-10-16T14:45:00Z","v":22144,"vw":53.086288},{"c":52.835,"h":53.065,"l":52.82,"n":335,"o":52.985,"t":"2026-10-16T14:50:00Z","v":30257,"vw":52.938221},{"c":53.055,"h":53.06,"l":52.71,"n":477,"o":52.82,"t":"2026-10-16T14:55:00Z","v":82207,"vw":52.85578},{"c":52.98,"h":53.11,"l":52.93,"n":331,"o":53.05,"t":"2026-10-16T15:00:00Z","v":22210,"vw":53.04817},{"c":52.83,"h":52.99,"l":52.811,"n":341,"o":52.97,"t":"2026-10-16T15:05:00Z","v":19994,"vw":52.892219},{"c":52.88,"h":53.02,"l":52.83,"n":338,"o":52.84,"t":"2026-10-16T15:10:00Z","v":23552,"vw":52.927538},{"c":52.95,"h":52.95,"l":52.8337,"n":289,"o":52.86,"t":"2026-10-16T15:15:00Z","v":13104,"vw":52.879509},{"c":53.06,"h":53.07,"l":52.925,"n":302,"o":52.962,"t":"2026-10-16T15:20:00Z","v":17133,"vw":52.986534},{"c":53.125,"h":53.13,"l":52.96,"n":335,"o":53.07,"t":"2026-10-16T15:25:00Z","v":18819,"vw":53.032229},{"c":53.05,"h":53.16,"l":53.04,"n":287,"o":53.135,"t":"2026-10-16T15:30:00Z","v":17543,"vw":53.081761},{"c":53.02,"h":53.18,"l":52.9928,"n":331,"o":53.04,"t":"2026-10-16T15:35:00Z","v":18861,"vw":53.079176},{"c":53,"h":53.09,"l":52.9701,"n":284,"o":53.045,"t":"2026-10-16T15:40:00Z","v":15698,"vw":53.031265},{"c":53.02,"h":53.055,"l":52.96,"n":264,"o":53.02,"t":"2026-10-16T15:45:00Z","v":12838,"vw":53.008064},{"c":53.0853,"h":53.1,"l":52.95,"n":260,"o":53.08,"t":"2026-10-16T15:50:00Z","v":14938,"vw":53.017007},{"c":52.88,"h":53.1,"l":52.88,"n":369,"o":53.1,"t":"2026-10-16T15:55:00Z","v":21612,"vw":52.990838},{"c":52.735,"h":52.86,"l":52.695,"n":461,"o":52.86,"t":"2026-10-16T16:00:00Z","v":29382,"vw":52.742403},{"c":52.75,"h":52.85,"l":52.735,"n":333,"o":52.735,"t":"2026-10-16T16:05:00Z","v":22486,"vw":52.78757},{"c":52.8,"h":52.83,"l":52.69,"n":270,"o":52.76,"t":"2026-10-16T16:10:00Z","v":20744,"vw":52.751823},{"c":53.15,"h":53.19,"l":52.805,"n":416,"o":52.805,"t":"2026-10-16T16:15:00Z","v":19917,"vw":53.01998},{"c":53.03,"h":53.19,"l":53.02,"n":275,"o":53.16,"t":"2026-10-16T16:20:00Z","v":13903,"vw":53.099717},{"c":53,"h":53.05,"l":52.94,"n":300,"o":52.96,"t":"2026-10-16T16:25:00Z","v":18760,"vw":53.004533},{"c":52.98,"h":53.105,"l":52.9301,"n":490,"o":53.005,"t":"2026-10-16T16:30:00Z","v":36279,"vw":53.040774},{"c":53.01,"h":53.045,"l":52.93,"n":214,"o":52.97,"t":"2026-10-16T16:35:00Z","v":11698,"vw":53.006008},{"c":53.065,"h":53.13,"l":53.02,"n":569,"o":53.025,"t":"2026-10-16T16:40:00Z","v":36779,"vw":53.059085},{"c":52.91,"h":53.09,"l":52.91,"n":318,"o":53.065,"t":"2026-10-16T16:45:00Z","v":21397,"vw":53.030703},{"c":52.89,"h":52.96,"l":52.8101,"n":290,"o":52.915,"t":"2026-10-16T16:50:00Z","v":16578,"vw":52.906601},{"c":52.92,"h":52.93,"l":52.8,"n":817,"o":52.88,"t":"2026-10-16T16:55:00Z","v":57043,"vw":52.867281},{"c":53,"h":53.0212,"l":52.92,"n":284,"o":52.92,"t":"2026-10-16T17:00:00Z","v":14107,"vw":52.979156},{"c":53.04,"h":53.04,"l":52.96,"n":336,"o":52.995,"t":"2026-10-16T17:05:00Z","v":15583,"vw":52.998678},{"c":53.15,"h":53.19,"l":53.02,"n":489,"o":53.025,"t":"2026-10-16T17:10:00Z","v":29559,"vw":53.097069},{"c":53.19,"h":53.2094,"l":53.1,"n":413,"o":53.13,"t":"2026-10-16T17:15:00Z","v":21959,"vw":53.161627},{"c":53.18,"h":53.27,"l":53.16,"n":667,"o":53.18,"t":"2026-10-16T17:20:00Z","v":50718,"vw":53.213901},{"c":53.19,"h":53.27,"l":53.17,"n":421,"o":53.2,"t":"2026-10-16T17:25:00Z","v":21031,"vw":53.202141},{"c":52.98,"h":53.27,"l":52.98,"n":409,"o":53.21,"t":"2026-10-16T17:30:00Z","v":25092,"vw":53.125094},{"c":52.92,"h":53,"l":52.88,"n":280,"o":52.96,"t":"2026-10-16T17:35:00Z","v":13532,"vw":52.930561},{"c":52.82,"h":52.94,"l":52.77,"n":475,"o":52.94,"t":"2026-10-16T17:40:00Z","v":31600,"vw":52.833314},{"c":52.78,"h":52.93,"l":52.73,"n":390,"o":52.82,"t":"2026-10-16T17:45:00Z","v":21462,"vw":52.854409},{"c":52.76,"h":52.83,"l":52.74,"n":297,"o":52.78,"t":"2026-10-16T17:50:00Z","v":19621,"vw":52.786223},{"c":52.66,"h":52.7465,"l":52.64,"n":426,"o":52.73,"t":"2026-10-16T17:55:00Z","v":21583,"vw":52.674593},{"c":52.56,"h":52.69,"l":52.54,"n":510,"o":52.655,"t":"2026-10-16T18:00:00Z","v":22939,"vw":52.618667},{"c":52.6,"h":52.61,"l":52.55,"n":347,"o":52.57,"t":"2026-10-16T18:05:00Z","v":16141,"vw":52.579615},{"c":52.635,"h":52.655,"l":52.5,"n":370,"o":52.6,"t":"2026-10-16T18:10:00Z","v":17892,"vw":52.55855},{"c":52.675,"h":52.715,"l":52.6,"n":321,"o":52.6,"t":"2026-10-16T18:15:00Z","v":14916,"vw":52.677805},{"c":52.72,"h":52.81,"l":52.67,"n":367,"o":52.685,"t":"2026-10-16T18:20:00Z","v":20227,"vw":52.758294},{"c":52.84,"h":52.84,"l":52.68,"n":453,"o":52.71,"t":"2026-10-16T18:25:00Z","v":33265,"vw":52.756863},{"c":52.851,"h":52.89,"l":52.79,"n":309,"o":52.84,"t":"2026-10-16T18:30:00Z","v":15821,"vw":52.831255},{"c":52.71,"h":52.86,"l":52.66,"n":381,"o":52.835,"t":"2026-10-16T18:35:00Z","v":15864,"vw":52.778018},{"c":52.71,"h":52.74,"l":52.65,"n":362,"o":52.73,"t":"2026-10-16T18:40:00Z","v":19495,"vw":52.693613},{"c":52.71,"h":52.8,"l":52.68,"n":595,"o":52.69,"t":"2026-10-16T18:45:00Z","v":31693,"vw":52.738382},{"c":52.71,"h":52.746,"l":52.61,"n":319,"o":52.735,"t":"2026-10-16T18:50:00Z","v":20536,"vw":52.677391},{"c":52.78,"h":52.96,"l":52.65,"n":698,"o":52.68,"t":"2026-10-16T18:55:00Z","v":48163,"vw":52.811288},{"c":52.7,"h":52.92,"l":52.67,"n":981,"o":52.81,"t":"2026-10-16T19:00:00Z","v":65379,"vw":52.848368},{"c":52.69,"h":52.71,"l":52.58,"n":566,"o":52.71,"t":"2026-10-16T19:05:00Z","v":35465,"vw":52.650015},{"c":52.77,"h":52.79,"l":52.65,"n":382,"o":52.73,"t":"2026-10-16T19:10:00Z","v":19100,"vw":52.738242},{"c":52.685,"h":52.82,"l":52.685,"n":426,"o":52.775,"t":"2026-10-16T19:15:00Z","v":20807,"vw":52.763201},{"c":52.65,"h":52.68,"l":52.58,"n":485,"o":52.67,"t":"2026-10-16T19:20:00Z","v":32067,"vw":52.638329},{"c":52.69,"h":52.751,"l":52.65,"n":562,"o":52.66,"t":"2026-10-16T19:25:00Z","v":28347,"vw":52.696899},{"c":52.64,"h":52.68,"l":52.61,"n":664,"o":52.67,"t":"2026-10-16T19:30:00Z","v":38794,"vw":52.653196},{"c":52.74,"h":52.76,"l":52.615,"n":1035,"o":52.64,"t":"2026-10-16T19:35:00Z","v":65323,"vw":52.700565},{"c":52.66,"h":52.77,"l":52.64,"n":909,"o":52.74,"t":"2026-10-16T19:40:00Z","v":50315,"vw":52.713077},{"c":52.495,"h":52.69,"l":52.47,"n":1379,"o":52.67,"t":"2026-10-16T19:45:00Z","v":110861,"vw":52.586064},{"c":52.49,"h":52.6,"l":52.49,"n":1211,"o":52.52,"t":"2026-10-16T19:50:00Z","v":87206,"vw":52.557693},{"c":52.46,"h":52.56,"l":52.38,"n":3963,"o":52.49,"t":"2026-10-16T19:55:00Z","v":352725,"vw":52.456352},{"c":52.49,"h":52.49,"l":52.49,"n":25,"o":52.49,"t":"2026-10-16T20:00:00Z","v":259839,"vw":52.49},{"c":52.25,"h":52.31,"l":52.25,"n":11,"o":52.31,"t":"2026-10-16T20:20:00Z","v":883,"vw":52.268922},{"c":52,"h":52.27,"l":52,"n":23,"o":52.27,"t":"2026-10-16T20:30:00Z","v":1180,"vw":52.162655},{"c":52.26,"h":52.35,"l":52.26,"n":2,"o":52.35,"t":"2026-10-16T21:00:00Z","v":710,"vw":52.273944},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-16T21:15:00Z","v":192,"vw":52.45},{"c":52.002,"h":52.002,"l":52.002,"n":4,"o":52.002,"t":"2026-10-16T21:20:00Z","v":251,"vw":52.002},{"c":51.9254,"h":51.9254,"l":51.9254,"n":2,"o":51.9254,"t":"2026-10-16T21:40:00Z","v":110,"vw":51.9254},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-16T22:05:00Z","v":100,"vw":52.46},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-16T22:55:00Z","v":300,"vw":52.15},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-16T23:00:00Z","v":197,"vw":52.15},{"c":52.47,"h":52.47,"l":52.47,"n":2,"o":52.47,"t":"2026-10-16T23:15:00Z","v":127,"vw":52.47},{"c":52.25,"h":52.26,"l":52.25,"n":4,"o":52.26,"t":"2026-10-16T23:20:00Z","v":450,"vw":52.255},{"c":52.4889,"h":52.4889,"l":52.4889,"n":1,"o":52.4889,"t":"2026-10-16T23:25:00Z","v":252,"vw":52.4889},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-16T23:30:00Z","v":264,"vw":52.48},{"c":52.69,"h":53.08,"l":52.5,"n":81,"o":52.6,"t":"2026-10-19T08:00:00Z","v":6197,"vw":52.731029},{"c":52.66,"h":52.66,"l":52.6,"n":10,"o":52.61,"t":"2026-10-19T08:05:00Z","v":1874,"vw":52.615142},{"c":52.82,"h":52.83,"l":52.81,"n":13,"o":52.82,"t":"2026-10-19T08:15:00Z","v":1085,"vw":52.820655},{"c":52.8,"h":52.8,"l":52.8,"n":9,"o":52.8,"t":"2026-10-19T08:20:00Z","v":555,"vw":52.8},{"c":52.737,"h":52.737,"l":52.737,"n":1,"o":52.737,"t":"2026-10-19T08:25:00Z","v":200,"vw":52.737},{"c":52.92,"h":52.92,"l":52.92,"n":15,"o":52.92,"t":"2026-10-19T09:30:00Z","v":1341,"vw":52.92},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-19T09:45:00Z","v":100,"vw":52.89},{"c":53.04,"h":53.04,"l":53.04,"n":1,"o":53.04,"t":"2026-10-19T10:05:00Z","v":300,"vw":53.04},{"c":53.2,"h":53.2,"l":53.09,"n":10,"o":53.09,"t":"2026-10-19T10:45:00Z","v":1283,"vw":53.115755},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-19T10:50:00Z","v":100,"vw":53.26},{"c":53.27,"h":53.3,"l":53.27,"n":14,"o":53.3,"t":"2026-10-19T11:10:00Z","v":1535,"vw":53.289281},{"c":53.28,"h":53.28,"l":53.28,"n":9,"o":53.28,"t":"2026-10-19T11:15:00Z","v":990,"vw":53.28},{"c":53.25,"h":53.25,"l":53.25,"n":3,"o":53.25,"t":"2026-10-19T11:20:00Z","v":303,"vw":53.25},{"c":53.36,"h":53.36,"l":53.3,"n":57,"o":53.3,"t":"2026-10-19T11:25:00Z","v":872,"vw":53.334012},{"c":53.29,"h":53.31,"l":53.29,"n":14,"o":53.31,"t":"2026-10-19T11:30:00Z","v":1404,"vw":53.307724},{"c":53.09,"h":53.22,"l":53.06,"n":45,"o":53.22,"t":"2026-10-19T11:50:00Z","v":5910,"vw":53.125901},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-19T11:55:00Z","v":440,"vw":53.11},{"c":53.05,"h":53.05,"l":53.05,"n":6,"o":53.05,"t":"2026-10-19T12:00:00Z","v":535,"vw":53.05},{"c":53.09,"h":53.09,"l":53.07,"n":10,"o":53.07,"t":"2026-10-19T12:05:00Z","v":7104,"vw":53.089002},{"c":53.1448,"h":53.2,"l":53.14,"n":63,"o":53.14,"t":"2026-10-19T12:10:00Z","v":4077,"vw":53.183908},{"c":53.17,"h":53.18,"l":53.12,"n":19,"o":53.12,"t":"2026-10-19T12:15:00Z","v":1671,"vw":53.148222},{"c":53.21,"h":53.21,"l":53.14,"n":37,"o":53.14,"t":"2026-10-19T12:20:00Z","v":10894,"vw":53.179037},{"c":53.16,"h":53.23,"l":53.16,"n":15,"o":53.23,"t":"2026-10-19T12:25:00Z","v":1279,"vw":53.171633},{"c":53.16,"h":53.16,"l":53.16,"n":2,"o":53.16,"t":"2026-10-19T12:30:00Z","v":600,"vw":53.16},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-19T12:40:00Z","v":200,"vw":53.07},{"c":53,"h":53,"l":53,"n":9,"o":53,"t":"2026-10-19T12:45:00Z","v":1080,"vw":53},{"c":52.9834,"h":52.9834,"l":52.9834,"n":3,"o":52.9834,"t":"2026-10-19T12:50:00Z","v":103,"vw":52.9834},{"c":52.87,"h":52.88,"l":52.87,"n":14,"o":52.88,"t":"2026-10-19T12:55:00Z","v":1563,"vw":52.876743},{"c":52.98,"h":52.98,"l":52.79,"n":4,"o":52.79,"t":"2026-10-19T13:00:00Z","v":972,"vw":52.842745},{"c":53.04,"h":53.05,"l":53.02,"n":22,"o":53.05,"t":"2026-10-19T13:05:00Z","v":3034,"vw":53.043867},{"c":53.05,"h":53.06,"l":53.03,"n":23,"o":53.06,"t":"2026-10-19T13:15:00Z","v":3060,"vw":53.047841},{"c":53.04,"h":53.04,"l":52.94,"n":38,"o":53.03,"t":"2026-10-19T13:20:00Z","v":5196,"vw":53.009784},{"c":53.17,"h":53.17,"l":53.03,"n":27,"o":53.05,"t":"2026-10-19T13:25:00Z","v":6246,"vw":53.055375},{"c":53.21,"h":53.69,"l":52.89,"n":1811,"o":53.1,"t":"2026-10-19T13:30:00Z","v":200290,"vw":53.251595},{"c":52.915,"h":53.21,"l":52.65,"n":823,"o":53.16,"t":"2026-10-19T13:35:00Z","v":58922,"vw":52.928116},{"c":52.91,"h":53.0175,"l":52.46,"n":1225,"o":52.915,"t":"2026-10-19T13:40:00Z","v":148320,"vw":52.712584},{"c":52.97,"h":53.01,"l":52.68,"n":947,"o":52.91,"t":"2026-10-19T13:45:00Z","v":74370,"vw":52.878246},{"c":53.36,"h":53.41,"l":52.97,"n":1288,"o":52.97,"t":"2026-10-19T13:50:00Z","v":105086,"vw":53.176679},{"c":52.93,"h":53.49,"l":52.9,"n":820,"o":53.355,"t":"2026-10-19T13:55:00Z","v":79222,"vw":53.25385},{"c":52.61,"h":52.99,"l":52.53,"n":4021,"o":52.87,"t":"2026-10-19T14:00:00Z","v":120024,"vw":52.71939},{"c":51.96,"h":52.615,"l":51.93,"n":4566,"o":52.615,"t":"2026-10-19T14:05:00Z","v":151564,"vw":52.174587},{"c":51.715,"h":52,"l":51.6704,"n":4666,"o":51.94,"t":"2026-10-19T14:10:00Z","v":119895,"vw":51.838343},{"c":51.885,"h":52.09,"l":51.655,"n":2350,"o":51.68,"t":"2026-10-19T14:15:00Z","v":162638,"vw":51.898901},{"c":52.06,"h":52.07,"l":51.8,"n":1744,"o":51.895,"t":"2026-10-19T14:20:00Z","v":75635,"vw":51.947696},{"c":51.9804,"h":52.05,"l":51.87,"n":1623,"o":52.03,"t":"2026-10-19T14:25:00Z","v":54884,"vw":51.976902},{"c":52.11,"h":52.19,"l":51.96,"n":1417,"o":51.9701,"t":"2026-10-19T14:30:00Z","v":68382,"vw":52.09222},{"c":51.83,"h":52.1803,"l":51.83,"n":1273,"o":52.155,"t":"2026-10-19T14:35:00Z","v":28331,"vw":52.058605},{"c":51.88,"h":51.96,"l":51.81,"n":1210,"o":51.905,"t":"2026-10-19T14:40:00Z","v":39493,"vw":51.897646},{"c":51.905,"h":51.93,"l":51.83,"n":1299,"o":51.886,"t":"2026-10-19T14:45:00Z","v":21563,"vw":51.88036},{"c":51.875,"h":52.0099,"l":51.85,"n":1355,"o":51.87,"t":"2026-10-19T14:50:00Z","v":242132,"vw":51.942611},{"c":52.01,"h":52.01,"l":51.85,"n":1185,"o":51.8991,"t":"2026-10-19T14:55:00Z","v":22106,"vw":51.912771},{"c":51.72,"h":51.91,"l":51.56,"n":1769,"o":51.91,"t":"2026-10-19T15:00:00Z","v":76224,"vw":51.715132},{"c":51.71,"h":51.825,"l":51.69,"n":1215,"o":51.715,"t":"2026-10-19T15:05:00Z","v":36369,"vw":51.747311},{"c":51.67,"h":51.76,"l":51.62,"n":845,"o":51.69,"t":"2026-10-19T15:10:00Z","v":22654,"vw":51.691863},{"c":51.65,"h":51.68,"l":51.56,"n":875,"o":51.67,"t":"2026-10-19T15:15:00Z","v":29888,"vw":51.616996},{"c":51.62,"h":51.6943,"l":51.52,"n":849,"o":51.67,"t":"2026-10-19T15:20:00Z","v":29050,"vw":51.586057},{"c":51.8473,"h":51.8473,"l":51.61,"n":831,"o":51.6375,"t":"2026-10-19T15:25:00Z","v":34190,"vw":51.720619},{"c":51.46,"h":51.82,"l":51.435,"n":754,"o":51.82,"t":"2026-10-19T15:30:00Z","v":39368,"vw":51.60947},{"c":51.5999,"h":51.5999,"l":51.45,"n":501,"o":51.4796,"t":"2026-10-19T15:35:00Z","v":20362,"vw":51.530042},{"c":51.46,"h":51.61,"l":51.43,"n":639,"o":51.5711,"t":"2026-10-19T15:40:00Z","v":22208,"vw":51.548978},{"c":51.365,"h":51.5,"l":51.28,"n":929,"o":51.46,"t":"2026-10-19T15:45:00Z","v":65665,"vw":51.346786},{"c":51.32,"h":51.47,"l":51.28,"n":827,"o":51.34,"t":"2026-10-19T15:50:00Z","v":89221,"vw":51.354296},{"c":51.11,"h":51.35,"l":51.06,"n":1046,"o":51.33,"t":"2026-10-19T15:55:00Z","v":73413,"vw":51.209597},{"c":51,"h":51.085,"l":50.97,"n":1412,"o":51.085,"t":"2026-10-19T16:00:00Z","v":89186,"vw":51.007371},{"c":50.63,"h":50.9998,"l":50.5,"n":1818,"o":50.9895,"t":"2026-10-19T16:05:00Z","v":153560,"vw":50.676948},{"c":50.675,"h":50.72,"l":50.48,"n":766,"o":50.635,"t":"2026-10-19T16:10:00Z","v":66131,"vw":50.598174},{"c":50.57,"h":50.69,"l":50.5337,"n":595,"o":50.68,"t":"2026-10-19T16:15:00Z","v":47806,"vw":50.632137},{"c":50.395,"h":50.62,"l":50.29,"n":688,"o":50.56,"t":"2026-10-19T16:20:00Z","v":66192,"vw":50.503507},{"c":50.47,"h":50.54,"l":50.35,"n":536,"o":50.38,"t":"2026-10-19T16:25:00Z","v":36653,"vw":50.443966},{"c":50.37,"h":50.57,"l":50.33,"n":786,"o":50.4791,"t":"2026-10-19T16:30:00Z","v":50971,"vw":50.441258},{"c":50.16,"h":50.36,"l":50.16,"n":795,"o":50.36,"t":"2026-10-19T16:35:00Z","v":75329,"vw":50.27237},{"c":50.3539,"h":50.41,"l":50.1712,"n":540,"o":50.18,"t":"2026-10-19T16:40:00Z","v":30608,"vw":50.343518},{"c":50.44,"h":50.455,"l":50.3,"n":514,"o":50.35,"t":"2026-10-19T16:45:00Z","v":43464,"vw":50.38056},{"c":50.46,"h":50.54,"l":50.435,"n":483,"o":50.435,"t":"2026-10-19T16:50:00Z","v":31440,"vw":50.489006},{"c":50.3851,"h":50.49,"l":50.375,"n":359,"o":50.49,"t":"2026-10-19T16:55:00Z","v":14484,"vw":50.446918},{"c":50.36,"h":50.39,"l":50.29,"n":405,"o":50.39,"t":"2026-10-19T17:00:00Z","v":32339,"vw":50.338965},{"c":50.295,"h":50.43,"l":50.295,"n":356,"o":50.39,"t":"2026-10-19T17:05:00Z","v":16517,"vw":50.347978},{"c":50.08,"h":50.34,"l":50.08,"n":572,"o":50.27,"t":"2026-10-19T17:10:00Z","v":41355,"vw":50.188478},{"c":50.14,"h":50.28,"l":50.06,"n":479,"o":50.07,"t":"2026-10-19T17:15:00Z","v":59345,"vw":50.19782},{"c":50.24,"h":50.24,"l":50.12,"n":345,"o":50.1269,"t":"2026-10-19T17:20:00Z","v":22093,"vw":50.170399},{"c":50.06,"h":50.25,"l":50.06,"n":456,"o":50.25,"t":"2026-10-19T17:25:00Z","v":33590,"vw":50.133514},{"c":50.15,"h":50.15,"l":49.96,"n":849,"o":50.06,"t":"2026-10-19T17:30:00Z","v":68089,"vw":50.04963},{"c":50.155,"h":50.155,"l":50.075,"n":421,"o":50.155,"t":"2026-10-19T17:35:00Z","v":26999,"vw":50.118424},{"c":50.155,"h":50.18,"l":50.0816,"n":553,"o":50.155,"t":"2026-10-19T17:40:00Z","v":42112,"vw":50.139105},{"c":50.15,"h":50.225,"l":50.1,"n":473,"o":50.145,"t":"2026-10-19T17:45:00Z","v":31761,"vw":50.152751},{"c":49.963,"h":50.15,"l":49.85,"n":873,"o":50.15,"t":"2026-10-19T17:50:00Z","v":61691,"vw":49.987913},{"c":49.88,"h":49.955,"l":49.8,"n":638,"o":49.955,"t":"2026-10-19T17:55:00Z","v":34749,"vw":49.847552},{"c":49.73,"h":50.0221,"l":49.7,"n":860,"o":49.87,"t":"2026-10-19T18:00:00Z","v":71631,"vw":49.817711},{"c":50.005,"h":50.04,"l":49.7254,"n":446,"o":49.7254,"t":"2026-10-19T18:05:00Z","v":26217,"vw":49.895723},{"c":49.91,"h":50.08,"l":49.89,"n":746,"o":49.98,"t":"2026-10-19T18:10:00Z","v":62904,"vw":49.985345},{"c":49.74,"h":49.985,"l":49.74,"n":631,"o":49.93,"t":"2026-10-19T18:15:00Z","v":82705,"vw":49.903549},{"c":49.73,"h":49.78,"l":49.67,"n":512,"o":49.745,"t":"2026-10-19T18:20:00Z","v":28970,"vw":49.7267},{"c":49.525,"h":49.79,"l":49.525,"n":836,"o":49.75,"t":"2026-10-19T18:25:00Z","v":62493,"vw":49.649483},{"c":49.81,"h":49.81,"l":49.55,"n":640,"o":49.555,"t":"2026-10-19T18:30:00Z","v":64798,"vw":49.650911},{"c":49.9795,"h":50,"l":49.74,"n":748,"o":49.82,"t":"2026-10-19T18:35:00Z","v":88401,"vw":49.822025},{"c":49.9,"h":50.06,"l":49.795,"n":436,"o":49.98,"t":"2026-10-19T18:40:00Z","v":36251,"vw":49.923246},{"c":50.12,"h":50.2,"l":49.86,"n":469,"o":49.885,"t":"2026-10-19T18:45:00Z","v":31882,"vw":50.022223},{"c":50.23,"h":50.28,"l":50.04,"n":478,"o":50.14,"t":"2026-10-19T18:50:00Z","v":36421,"vw":50.166029},{"c":50.13,"h":50.27,"l":50.05,"n":584,"o":50.23,"t":"2026-10-19T18:55:00Z","v":51483,"vw":50.115558},{"c":50.165,"h":50.2197,"l":50.09,"n":873,"o":50.11,"t":"2026-10-19T19:00:00Z","v":73471,"vw":50.137194},{"c":50.12,"h":50.205,"l":50.06,"n":506,"o":50.16,"t":"2026-10-19T19:05:00Z","v":35384,"vw":50.143609},{"c":50.02,"h":50.1,"l":49.82,"n":568,"o":50.1,"t":"2026-10-19T19:10:00Z","v":40028,"vw":49.949473},{"c":50.03,"h":50.05,"l":49.885,"n":623,"o":50.04,"t":"2026-10-19T19:15:00Z","v":42100,"vw":49.979524},{"c":50.085,"h":50.11,"l":49.98,"n":610,"o":50.04,"t":"2026-10-19T19:20:00Z","v":42352,"vw":50.05059},{"c":50.24,"h":50.259,"l":50.07,"n":812,"o":50.09,"t":"2026-10-19T19:25:00Z","v":60573,"vw":50.17245},{"c":50.485,"h":50.58,"l":50.15,"n":965,"o":50.23,"t":"2026-10-19T19:30:00Z","v":77737,"vw":50.305223},{"c":50.595,"h":50.595,"l":50.45,"n":906,"o":50.49,"t":"2026-10-19T19:35:00Z","v":58048,"vw":50.521804},{"c":50.565,"h":50.61,"l":50.4901,"n":959,"o":50.58,"t":"2026-10-19T19:40:00Z","v":77394,"vw":50.554562},{"c":50.64,"h":50.77,"l":50.53,"n":1284,"o":50.56,"t":"2026-10-19T19:45:00Z","v":117465,"vw":50.66361},{"c":50.6,"h":50.67,"l":50.53,"n":1671,"o":50.62,"t":"2026-10-19T19:50:00Z","v":132714,"vw":50.581693},{"c":50.7,"h":50.84,"l":50.605,"n":5001,"o":50.605,"t":"2026-10-19T19:55:00Z","v":480638,"vw":50.763658},{"c":51.09,"h":51.15,"l":50.72,"n":34,"o":50.72,"t":"2026-10-19T20:00:00Z","v":384885,"vw":50.720546},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-19T20:05:00Z","v":100,"vw":51.09},{"c":50.5385,"h":50.5385,"l":50.5385,"n":1,"o":50.5385,"t":"2026-10-19T20:30:00Z","v":250,"vw":50.5385},{"c":50.5883,"h":50.5883,"l":50.5883,"n":3,"o":50.5883,"t":"2026-10-19T20:35:00Z","v":2002,"vw":50.5883},{"c":50.5,"h":50.6,"l":50.5,"n":9,"o":50.6,"t":"2026-10-19T20:40:00Z","v":500,"vw":50.5725},{"c":50.5224,"h":50.5224,"l":50.5224,"n":3,"o":50.5224,"t":"2026-10-19T21:15:00Z","v":932,"vw":50.5224},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-19T22:05:00Z","v":100,"vw":50.6},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-19T22:25:00Z","v":141,"vw":50.91},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-19T22:45:00Z","v":100,"vw":50.81},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-19T23:45:00Z","v":100,"vw":50.85},{"c":50.28,"h":50.91,"l":49.72,"n":167,"o":50.55,"t":"2026-10-20T08:00:00Z","v":15779,"vw":50.344507},{"c":50.3,"h":50.5,"l":50.3,"n":93,"o":50.5,"t":"2026-10-20T08:05:00Z","v":4565,"vw":50.368895},{"c":50.3,"h":50.34,"l":50.3,"n":44,"o":50.33,"t":"2026-10-20T08:10:00Z","v":5408,"vw":50.32181},{"c":50.5,"h":50.5,"l":50.35,"n":26,"o":50.35,"t":"2026-10-20T08:15:00Z","v":4787,"vw":50.417987},{"c":50.7,"h":50.7,"l":50.6,"n":67,"o":50.6,"t":"2026-10-20T08:20:00Z","v":9040,"vw":50.679039},{"c":51,"h":51,"l":50.94,"n":11,"o":50.94,"t":"2026-10-20T08:25:00Z","v":981,"vw":50.986207},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-20T08:30:00Z","v":282,"vw":50.9},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-20T09:05:00Z","v":300,"vw":50.31},{"c":50.23,"h":50.23,"l":50.23,"n":5,"o":50.23,"t":"2026-10-20T09:10:00Z","v":249,"vw":50.23},{"c":50.27,"h":50.27,"l":50.26,"n":4,"o":50.26,"t":"2026-10-20T09:15:00Z","v":700,"vw":50.262899},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-20T09:20:00Z","v":161,"vw":50.32},{"c":50.45,"h":50.45,"l":50.35,"n":3,"o":50.35,"t":"2026-10-20T09:25:00Z","v":322,"vw":50.387695},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-20T09:30:00Z","v":200,"vw":50.46},{"c":50.46,"h":50.46,"l":50.46,"n":7,"o":50.46,"t":"2026-10-20T10:20:00Z","v":700,"vw":50.46},{"c":50.2757,"h":50.32,"l":50.2757,"n":2,"o":50.32,"t":"2026-10-20T10:30:00Z","v":312,"vw":50.298702},{"c":50.28,"h":50.31,"l":50.28,"n":4,"o":50.31,"t":"2026-10-20T10:45:00Z","v":1000,"vw":50.3012},{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-20T10:50:00Z","v":394,"vw":50.32},{"c":50.2057,"h":50.3084,"l":50.16,"n":35,"o":50.3084,"t":"2026-10-20T11:00:00Z","v":2465,"vw":50.195995},{"c":50.32,"h":50.32,"l":50.2166,"n":13,"o":50.2166,"t":"2026-10-20T11:05:00Z","v":2110,"vw":50.255415},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-20T11:15:00Z","v":357,"vw":50.35},{"c":50.42,"h":50.42,"l":50.42,"n":6,"o":50.42,"t":"2026-10-20T11:20:00Z","v":320,"vw":50.42},{"c":50.37,"h":50.5,"l":50.37,"n":46,"o":50.44,"t":"2026-10-20T11:25:00Z","v":13603,"vw":50.43496},{"c":50.35,"h":50.4458,"l":50.35,"n":8,"o":50.4458,"t":"2026-10-20T11:30:00Z","v":2726,"vw":50.394675},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-20T11:40:00Z","v":100,"vw":50.4},{"c":50.43,"h":50.43,"l":50.43,"n":4,"o":50.43,"t":"2026-10-20T12:15:00Z","v":204,"vw":50.43},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-20T12:35:00Z","v":100,"vw":50.4},{"c":50.09,"h":50.09,"l":50.09,"n":3,"o":50.09,"t":"2026-10-20T12:40:00Z","v":219,"vw":50.09},{"c":50.18,"h":50.1997,"l":50,"n":15,"o":50.02,"t":"2026-10-20T12:45:00Z","v":1708,"vw":50.102617},{"c":50.1,"h":50.16,"l":50.1,"n":7,"o":50.16,"t":"2026-10-20T12:55:00Z","v":1542,"vw":50.142838},{"c":50.36,"h":50.36,"l":50.3233,"n":6,"o":50.3233,"t":"2026-10-20T13:00:00Z","v":1587,"vw":50.345154},{"c":50.38,"h":50.38,"l":50.3,"n":15,"o":50.3,"t":"2026-10-20T13:05:00Z","v":1904,"vw":50.328253},{"c":50.52,"h":50.53,"l":50.52,"n":80,"o":50.52,"t":"2026-10-20T13:10:00Z","v":6516,"vw":50.527727},{"c":50.38,"h":50.47,"l":50.38,"n":14,"o":50.4,"t":"2026-10-20T13:15:00Z","v":3418,"vw":50.415546},{"c":50.43,"h":50.48,"l":50.33,"n":28,"o":50.34,"t":"2026-10-20T13:20:00Z","v":4589,"vw":50.401189},{"c":50.19,"h":50.52,"l":50.19,"n":98,"o":50.4339,"t":"2026-10-20T13:25:00Z","v":8110,"vw":50.401644},{"c":50.85,"h":50.9,"l":50.2,"n":3387,"o":50.24,"t":"2026-10-20T13:30:00Z","v":484300,"vw":50.537634},{"c":50.55,"h":51.1242,"l":50.54,"n":1401,"o":50.9,"t":"2026-10-20T13:35:00Z","v":106188,"vw":50.792363},{"c":50.87,"h":50.9801,"l":50.52,"n":1396,"o":50.56,"t":"2026-10-20T13:40:00Z","v":81218,"vw":50.783974},{"c":50.58,"h":51.015,"l":50.42,"n":1062,"o":50.81,"t":"2026-10-20T13:45:00Z","v":60153,"vw":50.741399},{"c":50.57,"h":50.665,"l":50.47,"n":685,"o":50.5387,"t":"2026-10-20T13:50:00Z","v":58463,"vw":50.555983},{"c":50.59,"h":50.6199,"l":50.46,"n":716,"o":50.55,"t":"2026-10-20T13:55:00Z","v":55694,"vw":50.533567},{"c":51.02,"h":51.02,"l":50.44,"n":928,"o":50.57,"t":"2026-10-20T14:00:00Z","v":57891,"vw":50.75259},{"c":51.11,"h":51.27,"l":50.96,"n":857,"o":51.02,"t":"2026-10-20T14:05:00Z","v":72229,"vw":51.136197},{"c":51.11,"h":51.24,"l":51.09,"n":635,"o":51.09,"t":"2026-10-20T14:10:00Z","v":58683,"vw":51.159129},{"c":51.17,"h":51.24,"l":51.08,"n":606,"o":51.145,"t":"2026-10-20T14:15:00Z","v":56073,"vw":51.148926},{"c":50.86,"h":51.32,"l":50.86,"n":1053,"o":51.17,"t":"2026-10-20T14:20:00Z","v":119049,"vw":51.223179},{"c":50.4305,"h":50.91,"l":50.43,"n":541,"o":50.865,"t":"2026-10-20T14:25:00Z","v":43333,"vw":50.80138},{"c":50.42,"h":50.4795,"l":50.35,"n":447,"o":50.46,"t":"2026-10-20T14:30:00Z","v":63123,"vw":50.410171},{"c":50.59,"h":50.75,"l":50.33,"n":545,"o":50.39,"t":"2026-10-20T14:35:00Z","v":32034,"vw":50.506808},{"c":50.23,"h":50.575,"l":50.22,"n":558,"o":50.57,"t":"2026-10-20T14:40:00Z","v":44946,"vw":50.366734},{"c":50.215,"h":50.31,"l":49.955,"n":587,"o":50.28,"t":"2026-10-20T14:45:00Z","v":78281,"vw":50.187629},{"c":49.9,"h":50.18,"l":49.87,"n":1029,"o":50.17,"t":"2026-10-20T14:50:00Z","v":73112,"vw":50.054515},{"c":49.655,"h":50.03,"l":49.43,"n":2121,"o":49.91,"t":"2026-10-20T14:55:00Z","v":231551,"vw":49.654172},{"c":49.38,"h":49.805,"l":49.38,"n":1192,"o":49.65,"t":"2026-10-20T15:00:00Z","v":108416,"vw":49.619595},{"c":49.2,"h":49.4066,"l":49.03,"n":1408,"o":49.365,"t":"2026-10-20T15:05:00Z","v":133533,"vw":49.217063},{"c":49.3688,"h":49.6,"l":49.12,"n":1018,"o":49.155,"t":"2026-10-20T15:10:00Z","v":184823,"vw":49.348451},{"c":49.38,"h":49.52,"l":49.32,"n":709,"o":49.395,"t":"2026-10-20T15:15:00Z","v":54039,"vw":49.44492},{"c":49.44,"h":49.54,"l":49.15,"n":1284,"o":49.4,"t":"2026-10-20T15:20:00Z","v":277040,"vw":49.30044},{"c":49.57,"h":49.57,"l":49.3801,"n":482,"o":49.4,"t":"2026-10-20T15:25:00Z","v":43919,"vw":49.468649},{"c":49.625,"h":49.625,"l":49.47,"n":493,"o":49.6,"t":"2026-10-20T15:30:00Z","v":40532,"vw":49.563381},{"c":49.515,"h":49.65,"l":49.48,"n":360,"o":49.625,"t":"2026-10-20T15:35:00Z","v":29749,"vw":49.599405},{"c":49.53,"h":49.7,"l":49.49,"n":338,"o":49.515,"t":"2026-10-20T15:40:00Z","v":21098,"vw":49.596103},{"c":49.5,"h":49.56,"l":49.42,"n":457,"o":49.51,"t":"2026-10-20T15:45:00Z","v":37158,"vw":49.470861},{"c":49.62,"h":49.66,"l":49.49,"n":353,"o":49.5276,"t":"2026-10-20T15:50:00Z","v":26037,"vw":49.553897},{"c":49.66,"h":49.68,"l":49.6,"n":249,"o":49.615,"t":"2026-10-20T15:55:00Z","v":14271,"vw":49.637402},{"c":49.6796,"h":49.715,"l":49.59,"n":348,"o":49.66,"t":"2026-10-20T16:00:00Z","v":24078,"vw":49.67181},{"c":49.6081,"h":49.64,"l":49.5716,"n":299,"o":49.64,"t":"2026-10-20T16:05:00Z","v":18765,"vw":49.60864},{"c":49.72,"h":49.77,"l":49.57,"n":537,"o":49.6,"t":"2026-10-20T16:10:00Z","v":45639,"vw":49.694437},{"c":49.69,"h":49.7585,"l":49.68,"n":296,"o":49.73,"t":"2026-10-20T16:15:00Z","v":20214,"vw":49.722502},{"c":49.7851,"h":49.8,"l":49.685,"n":456,"o":49.69,"t":"2026-10-20T16:20:00Z","v":37457,"vw":49.758263},{"c":49.7213,"h":49.8048,"l":49.68,"n":282,"o":49.785,"t":"2026-10-20T16:25:00Z","v":16856,"vw":49.748399},{"c":49.8,"h":49.82,"l":49.7,"n":276,"o":49.75,"t":"2026-10-20T16:30:00Z","v":18768,"vw":49.764035},{"c":49.81,"h":49.85,"l":49.755,"n":293,"o":49.795,"t":"2026-10-20T16:35:00Z","v":16579,"vw":49.790922},{"c":49.78,"h":49.79,"l":49.69,"n":255,"o":49.79,"t":"2026-10-20T16:40:00Z","v":13112,"vw":49.73155},{"c":49.745,"h":49.7982,"l":49.7,"n":276,"o":49.7982,"t":"2026-10-20T16:45:00Z","v":17214,"vw":49.761875},{"c":49.85,"h":49.85,"l":49.72,"n":358,"o":49.745,"t":"2026-10-20T16:50:00Z","v":26936,"vw":49.774107},{"c":49.77,"h":49.9,"l":49.75,"n":278,"o":49.85,"t":"2026-10-20T16:55:00Z","v":13576,"vw":49.838226},{"c":49.77,"h":49.77,"l":49.59,"n":523,"o":49.72,"t":"2026-10-20T17:00:00Z","v":48285,"vw":49.653512},{"c":49.735,"h":49.77,"l":49.7,"n":229,"o":49.77,"t":"2026-10-20T17:05:00Z","v":13420,"vw":49.735915},{"c":49.81,"h":49.81,"l":49.72,"n":291,"o":49.74,"t":"2026-10-20T17:10:00Z","v":18400,"vw":49.751796},{"c":49.8,"h":49.895,"l":49.79,"n":369,"o":49.82,"t":"2026-10-20T17:15:00Z","v":24985,"vw":49.83984},{"c":49.855,"h":49.88,"l":49.78,"n":213,"o":49.82,"t":"2026-10-20T17:20:00Z","v":10797,"vw":49.835951},{"c":49.9,"h":49.9263,"l":49.85,"n":329,"o":49.855,"t":"2026-10-20T17:25:00Z","v":19919,"vw":49.889507},{"c":50.01,"h":50.02,"l":49.91,"n":458,"o":49.91,"t":"2026-10-20T17:30:00Z","v":32567,"vw":49.959707},{"c":50.115,"h":50.15,"l":50,"n":312,"o":50.015,"t":"2026-10-20T17:35:00Z","v":27349,"vw":50.090539},{"c":50.19,"h":50.2,"l":50.075,"n":326,"o":50.1,"t":"2026-10-20T17:40:00Z","v":22113,"vw":50.130052},{"c":50.195,"h":50.195,"l":50.13,"n":343,"o":50.18,"t":"2026-10-20T17:45:00Z","v":23828,"vw":50.166566},{"c":50.09,"h":50.215,"l":50.09,"n":323,"o":50.195,"t":"2026-10-20T17:50:00Z","v":15706,"vw":50.15441},{"c":50.12,"h":50.13,"l":50.08,"n":348,"o":50.11,"t":"2026-10-20T17:55:00Z","v":17566,"vw":50.109882},{"c":50.32,"h":50.325,"l":50.125,"n":480,"o":50.14,"t":"2026-10-20T18:00:00Z","v":31703,"vw":50.20703},{"c":50.5501,"h":50.57,"l":50.28,"n":330,"o":50.32,"t":"2026-10-20T18:05:00Z","v":26240,"vw":50.414639},{"c":50.465,"h":50.6505,"l":50.44,"n":446,"o":50.55,"t":"2026-10-20T18:10:00Z","v":30170,"vw":50.538572},{"c":50.38,"h":50.475,"l":50.37,"n":324,"o":50.46,"t":"2026-10-20T18:15:00Z","v":24942,"vw":50.428727},{"c":50.4401,"h":50.475,"l":50.29,"n":452,"o":50.375,"t":"2026-10-20T18:20:00Z","v":33190,"vw":50.358781},{"c":50.255,"h":50.465,"l":50.24,"n":310,"o":50.46,"t":"2026-10-20T18:25:00Z","v":24286,"vw":50.347565},{"c":50.24,"h":50.295,"l":50.185,"n":351,"o":50.265,"t":"2026-10-20T18:30:00Z","v":24943,"vw":50.252383},{"c":50.3,"h":50.3399,"l":50.2,"n":388,"o":50.24,"t":"2026-10-20T18:35:00Z","v":23491,"vw":50.270848},{"c":50.33,"h":50.34,"l":50.26,"n":291,"o":50.3,"t":"2026-10-20T18:40:00Z","v":17851,"vw":50.300236},{"c":50.11,"h":50.325,"l":50.11,"n":407,"o":50.31,"t":"2026-10-20T18:45:00Z","v":33967,"vw":50.191064},{"c":50.06,"h":50.135,"l":50.04,"n":425,"o":50.1153,"t":"2026-10-20T18:50:00Z","v":30913,"vw":50.081783},{"c":50.09,"h":50.13,"l":50.02,"n":615,"o":50.0501,"t":"2026-10-20T18:55:00Z","v":41453,"vw":50.07536},{"c":50.055,"h":50.11,"l":50.03,"n":377,"o":50.09,"t":"2026-10-20T19:00:00Z","v":20817,"vw":50.066536},{"c":49.96,"h":50.07,"l":49.93,"n":468,"o":50.055,"t":"2026-10-20T19:05:00Z","v":32633,"vw":49.986886},{"c":49.95,"h":49.99,"l":49.87,"n":892,"o":49.965,"t":"2026-10-20T19:10:00Z","v":100451,"vw":49.939068},{"c":50.01,"h":50.04,"l":49.95,"n":551,"o":49.96,"t":"2026-10-20T19:15:00Z","v":33457,"vw":49.991765},{"c":50.04,"h":50.045,"l":49.94,"n":437,"o":50.01,"t":"2026-10-20T19:20:00Z","v":31650,"vw":49.997554},{"c":50.21,"h":50.36,"l":50.02,"n":3792,"o":50.03,"t":"2026-10-20T19:25:00Z","v":337511,"vw":50.247706},{"c":50.135,"h":50.24,"l":50.05,"n":719,"o":50.24,"t":"2026-10-20T19:30:00Z","v":57403,"vw":50.139917},{"c":50.44,"h":50.445,"l":50.14,"n":725,"o":50.14,"t":"2026-10-20T19:35:00Z","v":54815,"vw":50.288404},{"c":50.42,"h":50.45,"l":50.38,"n":701,"o":50.435,"t":"2026-10-20T19:40:00Z","v":56793,"vw":50.419392},{"c":50.325,"h":50.45,"l":50.32,"n":838,"o":50.41,"t":"2026-10-20T19:45:00Z","v":56513,"vw":50.395369},{"c":50.43,"h":50.45,"l":50.31,"n":1086,"o":50.33,"t":"2026-10-20T19:50:00Z","v":80677,"vw":50.397664},{"c":50.32,"h":50.44,"l":50.29,"n":3579,"o":50.44,"t":"2026-10-20T19:55:00Z","v":300909,"vw":50.359291},{"c":50.3,"h":50.32,"l":50.3,"n":37,"o":50.32,"t":"2026-10-20T20:00:00Z","v":337590,"vw":50.319986},{"c":50.14,"h":50.14,"l":50.14,"n":5,"o":50.14,"t":"2026-10-20T20:15:00Z","v":1002,"vw":50.14},{"c":50.73,"h":50.76,"l":50.69,"n":59,"o":50.69,"t":"2026-10-20T20:55:00Z","v":8893,"vw":50.755529},{"c":50.65,"h":50.771,"l":50.65,"n":5,"o":50.771,"t":"2026-10-20T21:00:00Z","v":294,"vw":50.703778},{"c":50.4,"h":50.4,"l":50.3522,"n":5,"o":50.3522,"t":"2026-10-20T21:15:00Z","v":862,"vw":50.364947},{"c":50.3,"h":50.3827,"l":50.3,"n":4,"o":50.32,"t":"2026-10-20T21:35:00Z","v":402,"vw":50.330778},{"c":50.46,"h":50.46,"l":49.99,"n":34,"o":49.99,"t":"2026-10-20T22:40:00Z","v":9937,"vw":50.188007},{"c":50.32,"h":50.804,"l":50.32,"n":10,"o":50.43,"t":"2026-10-20T22:45:00Z","v":17821,"vw":50.614495},{"c":50.37,"h":50.8,"l":50.37,"n":2,"o":50.8,"t":"2026-10-20T22:50:00Z","v":2722,"vw":50.736811},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-20T23:30:00Z","v":1500,"vw":50.25},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-20T23:40:00Z","v":200,"vw":50.37},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-20T23:50:00Z","v":400,"vw":50.32},{"c":50.91,"h":50.98,"l":50.73,"n":24,"o":50.74,"t":"2026-10-21T08:00:00Z","v":2409,"vw":50.901063},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-10-21T08:05:00Z","v":100,"vw":50.74},{"c":50.41,"h":50.41,"l":50.35,"n":37,"o":50.35,"t":"2026-10-21T08:30:00Z","v":954,"vw":50.366769},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-21T08:40:00Z","v":300,"vw":50.47},{"c":50.59,"h":50.63,"l":50.58,"n":11,"o":50.63,"t":"2026-10-21T08:45:00Z","v":656,"vw":50.5975},{"c":50.32,"h":50.355,"l":50.32,"n":20,"o":50.355,"t":"2026-10-21T09:00:00Z","v":1000,"vw":50.324599},{"c":50.42,"h":50.42,"l":50.42,"n":4,"o":50.42,"t":"2026-10-21T09:10:00Z","v":476,"vw":50.42},{"c":50.81,"h":50.81,"l":50.79,"n":4,"o":50.79,"t":"2026-10-21T09:35:00Z","v":595,"vw":50.798713},{"c":50.88,"h":50.9,"l":50.88,"n":5,"o":50.89,"t":"2026-10-21T09:40:00Z","v":600,"vw":50.892437},{"c":50.69,"h":50.69,"l":50.69,"n":2,"o":50.69,"t":"2026-10-21T10:05:00Z","v":295,"vw":50.69},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-10-21T10:10:00Z","v":121,"vw":50.67},{"c":50.7,"h":50.7,"l":50.69,"n":2,"o":50.69,"t":"2026-10-21T10:20:00Z","v":201,"vw":50.694975},{"c":50.635,"h":50.69,"l":50.58,"n":54,"o":50.69,"t":"2026-10-21T10:30:00Z","v":973,"vw":50.618462},{"c":50.51,"h":50.62,"l":50.5,"n":37,"o":50.62,"t":"2026-10-21T10:35:00Z","v":2010,"vw":50.538373},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-21T10:45:00Z","v":500,"vw":50.35},{"c":50.6,"h":50.61,"l":50.6,"n":4,"o":50.61,"t":"2026-10-21T10:55:00Z","v":800,"vw":50.601282},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-21T11:00:00Z","v":101,"vw":50.61},{"c":50.56,"h":50.6,"l":50.55,"n":95,"o":50.6,"t":"2026-10-21T11:15:00Z","v":4156,"vw":50.588481},{"c":50.4,"h":50.4,"l":50.35,"n":2,"o":50.35,"t":"2026-10-21T11:30:00Z","v":245,"vw":50.370408},{"c":50.4,"h":50.4,"l":50.39,"n":3,"o":50.39,"t":"2026-10-21T11:35:00Z","v":560,"vw":50.391786},{"c":50.6,"h":50.6,"l":50.56,"n":54,"o":50.6,"t":"2026-10-21T12:00:00Z","v":4648,"vw":50.597701},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-10-21T12:30:00Z","v":1000,"vw":50.4},{"c":50.3535,"h":50.3535,"l":50.3535,"n":4,"o":50.3535,"t":"2026-10-21T12:40:00Z","v":270,"vw":50.3535},{"c":50.29,"h":50.3,"l":50.28,"n":7,"o":50.28,"t":"2026-10-21T12:45:00Z","v":701,"vw":50.288035},{"c":50.24,"h":50.24,"l":50.2301,"n":8,"o":50.24,"t":"2026-10-21T12:50:00Z","v":1748,"vw":50.234036},{"c":50.21,"h":50.23,"l":50.21,"n":30,"o":50.23,"t":"2026-10-21T12:55:00Z","v":6801,"vw":50.220163},{"c":50.18,"h":50.23,"l":50.18,"n":5,"o":50.23,"t":"2026-10-21T13:00:00Z","v":602,"vw":50.202727},{"c":50.18,"h":50.19,"l":50.14,"n":10,"o":50.14,"t":"2026-10-21T13:05:00Z","v":1220,"vw":50.162465},{"c":50.16,"h":50.26,"l":50.16,"n":20,"o":50.26,"t":"2026-10-21T13:15:00Z","v":2088,"vw":50.233019},{"c":50.0603,"h":50.19,"l":50.06,"n":38,"o":50.16,"t":"2026-10-21T13:20:00Z","v":6444,"vw":50.121737},{"c":50.07,"h":50.22,"l":50.07,"n":49,"o":50.16,"t":"2026-10-21T13:25:00Z","v":6236,"vw":50.109682},{"c":50.39,"h":50.45,"l":50.01,"n":1902,"o":50.15,"t":"2026-10-21T13:30:00Z","v":233764,"vw":50.148987},{"c":49.9,"h":50.53,"l":49.81,"n":1694,"o":50.41,"t":"2026-10-21T13:35:00Z","v":155130,"vw":50.272332},{"c":50.2,"h":50.305,"l":49.87,"n":1421,"o":49.92,"t":"2026-10-21T13:40:00Z","v":203903,"vw":50.053913},{"c":50.68,"h":50.76,"l":50.11,"n":1249,"o":50.2,"t":"2026-10-21T13:45:00Z","v":113093,"vw":50.455272},{"c":50.65,"h":50.84,"l":50.59,"n":812,"o":50.68,"t":"2026-10-21T13:50:00Z","v":69594,"vw":50.696307},{"c":50.925,"h":51,"l":50.685,"n":936,"o":50.69,"t":"2026-10-21T13:55:00Z","v":156863,"vw":50.903621},{"c":51.04,"h":51.0736,"l":50.83,"n":702,"o":50.89,"t":"2026-10-21T14:00:00Z","v":62871,"vw":50.977598},{"c":51.55,"h":51.55,"l":50.91,"n":1419,"o":51.04,"t":"2026-10-21T14:05:00Z","v":155855,"vw":51.235009},{"c":51.265,"h":51.575,"l":51.24,"n":677,"o":51.56,"t":"2026-10-21T14:10:00Z","v":67299,"vw":51.386303},{"c":51.42,"h":51.43,"l":51.26,"n":636,"o":51.26,"t":"2026-10-21T14:15:00Z","v":43403,"vw":51.340555},{"c":51.275,"h":51.54,"l":51.27,"n":930,"o":51.43,"t":"2026-10-21T14:20:00Z","v":94298,"vw":51.388094},{"c":51.46,"h":51.5399,"l":51.22,"n":1036,"o":51.275,"t":"2026-10-21T14:25:00Z","v":102617,"vw":51.334744},{"c":51.21,"h":51.47,"l":51.2,"n":392,"o":51.43,"t":"2026-10-21T14:30:00Z","v":23613,"vw":51.276757},{"c":51.28,"h":51.28,"l":51.07,"n":455,"o":51.21,"t":"2026-10-21T14:35:00Z","v":46980,"vw":51.174343},{"c":51.34,"h":51.36,"l":51.26,"n":329,"o":51.315,"t":"2026-10-21T14:40:00Z","v":16729,"vw":51.292546},{"c":51.33,"h":51.435,"l":51.23,"n":387,"o":51.32,"t":"2026-10-21T14:45:00Z","v":37133,"vw":51.293405},{"c":51.47,"h":51.49,"l":51.3444,"n":335,"o":51.3444,"t":"2026-10-21T14:50:00Z","v":20587,"vw":51.426342},{"c":51.435,"h":51.518,"l":51.365,"n":314,"o":51.47,"t":"2026-10-21T14:55:00Z","v":23795,"vw":51.430981},{"c":51.27,"h":51.49,"l":51.27,"n":409,"o":51.435,"t":"2026-10-21T15:00:00Z","v":22433,"vw":51.409863},{"c":51.235,"h":51.26,"l":51.19,"n":254,"o":51.24,"t":"2026-10-21T15:05:00Z","v":10732,"vw":51.223108},{"c":51.41,"h":51.445,"l":51.26,"n":355,"o":51.26,"t":"2026-10-21T15:10:00Z","v":21220,"vw":51.358437},{"c":51.5,"h":51.55,"l":51.45,"n":359,"o":51.478,"t":"2026-10-21T15:15:00Z","v":17070,"vw":51.494987},{"c":51.37,"h":51.52,"l":51.37,"n":284,"o":51.49,"t":"2026-10-21T15:20:00Z","v":18504,"vw":51.480774},{"c":51.295,"h":51.41,"l":51.275,"n":291,"o":51.39,"t":"2026-10-21T15:25:00Z","v":15029,"vw":51.325921},{"c":51.3,"h":51.36,"l":51.29,"n":319,"o":51.304,"t":"2026-10-21T15:30:00Z","v":29331,"vw":51.321117},{"c":51.3334,"h":51.365,"l":51.3,"n":213,"o":51.3,"t":"2026-10-21T15:35:00Z","v":10535,"vw":51.333607},{"c":51.3601,"h":51.38,"l":51.32,"n":189,"o":51.36,"t":"2026-10-21T15:40:00Z","v":9697,"vw":51.348595},{"c":51.38,"h":51.48,"l":51.36,"n":278,"o":51.38,"t":"2026-10-21T15:45:00Z","v":13649,"vw":51.416948},{"c":51.44,"h":51.44,"l":51.3685,"n":192,"o":51.395,"t":"2026-10-21T15:50:00Z","v":8534,"vw":51.399263},{"c":51.45,"h":51.46,"l":51.39,"n":228,"o":51.44,"t":"2026-10-21T15:55:00Z","v":19835,"vw":51.416575},{"c":51.43,"h":51.455,"l":51.37,"n":173,"o":51.455,"t":"2026-10-21T16:00:00Z","v":9619,"vw":51.410182},{"c":51.4,"h":51.415,"l":51.35,"n":255,"o":51.41,"t":"2026-10-21T16:05:00Z","v":19692,"vw":51.391525},{"c":51.425,"h":51.49,"l":51.38,"n":283,"o":51.39,"t":"2026-10-21T16:10:00Z","v":18562,"vw":51.446579},{"c":51.41,"h":51.43,"l":51.36,"n":184,"o":51.41,"t":"2026-10-21T16:15:00Z","v":9552,"vw":51.392858},{"c":51.44,"h":51.45,"l":51.38,"n":151,"o":51.41,"t":"2026-10-21T16:20:00Z","v":7310,"vw":51.405136},{"c":51.4404,"h":51.48,"l":51.42,"n":198,"o":51.44,"t":"2026-10-21T16:25:00Z","v":22326,"vw":51.437908},{"c":51.43,"h":51.46,"l":51.41,"n":168,"o":51.455,"t":"2026-10-21T16:30:00Z","v":8431,"vw":51.430794},{"c":51.19,"h":51.41,"l":51.1,"n":991,"o":51.41,"t":"2026-10-21T16:35:00Z","v":97540,"vw":51.196686},{"c":51.295,"h":51.345,"l":51.17,"n":350,"o":51.17,"t":"2026-10-21T16:40:00Z","v":16275,"vw":51.249024},{"c":51.285,"h":51.305,"l":51.215,"n":181,"o":51.26,"t":"2026-10-21T16:45:00Z","v":7138,"vw":51.252021},{"c":51.32,"h":51.42,"l":51.25,"n":401,"o":51.28,"t":"2026-10-21T16:50:00Z","v":22717,"vw":51.334218},{"c":51.295,"h":51.305,"l":51.25,"n":136,"o":51.3,"t":"2026-10-21T16:55:00Z","v":7423,"vw":51.277386},{"c":51.25,"h":51.33,"l":51.2,"n":472,"o":51.29,"t":"2026-10-21T17:00:00Z","v":41867,"vw":51.286116},{"c":51.33,"h":51.35,"l":51.27,"n":240,"o":51.27,"t":"2026-10-21T17:05:00Z","v":25426,"vw":51.308679},{"c":51.27,"h":51.27,"l":51.19,"n":338,"o":51.27,"t":"2026-10-21T17:10:00Z","v":28643,"vw":51.214896},{"c":51.3,"h":51.32,"l":51.25,"n":145,"o":51.26,"t":"2026-10-21T17:15:00Z","v":6968,"vw":51.283837},{"c":51.34,"h":51.34,"l":51.3,"n":167,"o":51.31,"t":"2026-10-21T17:20:00Z","v":7227,"vw":51.318611},{"c":51.325,"h":51.39,"l":51.305,"n":231,"o":51.33,"t":"2026-10-21T17:25:00Z","v":22376,"vw":51.349071},{"c":51.37,"h":51.37,"l":51.32,"n":230,"o":51.325,"t":"2026-10-21T17:30:00Z","v":9843,"vw":51.343654},{"c":51.435,"h":51.51,"l":51.37,"n":332,"o":51.38,"t":"2026-10-21T17:35:00Z","v":27902,"vw":51.427831},{"c":51.45,"h":51.48,"l":51.42,"n":148,"o":51.43,"t":"2026-10-21T17:40:00Z","v":6138,"vw":51.453278},{"c":51.43,"h":51.43,"l":51.37,"n":177,"o":51.43,"t":"2026-10-21T17:45:00Z","v":8546,"vw":51.398069},{"c":51.525,"h":51.525,"l":51.42,"n":237,"o":51.42,"t":"2026-10-21T17:50:00Z","v":15258,"vw":51.497924},{"c":51.49,"h":51.52,"l":51.47,"n":160,"o":51.52,"t":"2026-10-21T17:55:00Z","v":8585,"vw":51.500798},{"c":51.52,"h":51.54,"l":51.49,"n":175,"o":51.49,"t":"2026-10-21T18:00:00Z","v":6765,"vw":51.518838},{"c":51.48,"h":51.56,"l":51.48,"n":222,"o":51.51,"t":"2026-10-21T18:05:00Z","v":18718,"vw":51.53873},{"c":51.52,"h":51.56,"l":51.495,"n":279,"o":51.495,"t":"2026-10-21T18:10:00Z","v":13622,"vw":51.532782},{"c":51.58,"h":51.58,"l":51.505,"n":236,"o":51.52,"t":"2026-10-21T18:15:00Z","v":11461,"vw":51.55315},{"c":51.65,"h":51.67,"l":51.56,"n":265,"o":51.57,"t":"2026-10-21T18:20:00Z","v":13913,"vw":51.621072},{"c":51.595,"h":51.67,"l":51.595,"n":229,"o":51.655,"t":"2026-10-21T18:25:00Z","v":11336,"vw":51.643796},{"c":51.63,"h":51.63,"l":51.59,"n":193,"o":51.61,"t":"2026-10-21T18:30:00Z","v":9822,"vw":51.608159},{"c":51.66,"h":51.675,"l":51.61,"n":220,"o":51.62,"t":"2026-10-21T18:35:00Z","v":15600,"vw":51.657929},{"c":51.61,"h":51.65,"l":51.61,"n":172,"o":51.65,"t":"2026-10-21T18:40:00Z","v":8057,"vw":51.637202},{"c":51.64,"h":51.71,"l":51.57,"n":483,"o":51.62,"t":"2026-10-21T18:45:00Z","v":29971,"vw":51.657502},{"c":51.72,"h":51.74,"l":51.65,"n":255,"o":51.65,"t":"2026-10-21T18:50:00Z","v":16879,"vw":51.705912},{"c":51.745,"h":51.785,"l":51.715,"n":303,"o":51.72,"t":"2026-10-21T18:55:00Z","v":23804,"vw":51.767166},{"c":51.715,"h":51.825,"l":51.7,"n":461,"o":51.745,"t":"2026-10-21T19:00:00Z","v":39114,"vw":51.777412},{"c":51.75,"h":51.78,"l":51.72,"n":311,"o":51.74,"t":"2026-10-21T19:05:00Z","v":19452,"vw":51.742566},{"c":51.715,"h":51.8,"l":51.66,"n":455,"o":51.77,"t":"2026-10-21T19:10:00Z","v":26250,"vw":51.72957},{"c":51.705,"h":51.775,"l":51.7,"n":354,"o":51.715,"t":"2026-10-21T19:15:00Z","v":24545,"vw":51.728442},{"c":51.51,"h":51.71,"l":51.5,"n":499,"o":51.7,"t":"2026-10-21T19:20:00Z","v":40173,"vw":51.627057},{"c":51.36,"h":51.51,"l":51.345,"n":607,"o":51.51,"t":"2026-10-21T19:25:00Z","v":42687,"vw":51.423041},{"c":51.225,"h":51.355,"l":51.21,"n":704,"o":51.35,"t":"2026-10-21T19:30:00Z","v":60644,"vw":51.286426},{"c":51.23,"h":51.23,"l":51.17,"n":627,"o":51.225,"t":"2026-10-21T19:35:00Z","v":49925,"vw":51.204698},{"c":51.3,"h":51.35,"l":51.22,"n":851,"o":51.23,"t":"2026-10-21T19:40:00Z","v":90908,"vw":51.287613},{"c":51.295,"h":51.38,"l":51.29,"n":532,"o":51.29,"t":"2026-10-21T19:45:00Z","v":41194,"vw":51.337184},{"c":51.24,"h":51.3,"l":51.19,"n":1046,"o":51.29,"t":"2026-10-21T19:50:00Z","v":94274,"vw":51.239677},{"c":51.3,"h":51.33,"l":51.22,"n":2806,"o":51.25,"t":"2026-10-21T19:55:00Z","v":235881,"vw":51.298592},{"c":51.29,"h":51.29,"l":51.29,"n":27,"o":51.29,"t":"2026-10-21T20:00:00Z","v":300003,"vw":51.29},{"c":51.6,"h":51.6,"l":51.6,"n":3,"o":51.6,"t":"2026-10-21T21:05:00Z","v":235,"vw":51.6},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T21:35:00Z","v":400,"vw":51.8},{"c":51.7241,"h":51.7241,"l":51.7241,"n":1,"o":51.7241,"t":"2026-10-21T21:45:00Z","v":170,"vw":51.7241},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-10-21T22:05:00Z","v":1000,"vw":51.6},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T22:20:00Z","v":2000,"vw":51.8},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-10-21T22:55:00Z","v":100,"vw":51.55},{"c":51.7099,"h":51.7099,"l":51.53,"n":5,"o":51.53,"t":"2026-10-21T23:10:00Z","v":649,"vw":51.582912},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-21T23:15:00Z","v":150,"vw":51.5},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-21T23:20:00Z","v":100,"vw":51.6},{"c":50.55,"h":51.69,"l":50.45,"n":459,"o":50.53,"t":"2026-10-22T08:00:00Z","v":23700,"vw":50.73273},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-22T08:05:00Z","v":189,"vw":50.6},{"c":50.69,"h":50.69,"l":50.63,"n":3,"o":50.63,"t":"2026-10-22T08:15:00Z","v":595,"vw":50.648974},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T08:50:00Z","v":500,"vw":50.63},{"c":50.85,"h":50.85,"l":50.76,"n":5,"o":50.76,"t":"2026-10-22T09:05:00Z","v":544,"vw":50.788735},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-22T09:10:00Z","v":432,"vw":50.7},{"c":50.69,"h":50.7,"l":50.69,"n":3,"o":50.7,"t":"2026-10-22T09:40:00Z","v":700,"vw":50.698571},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-10-22T09:55:00Z","v":100,"vw":50.7},{"c":50.65,"h":50.65,"l":50.65,"n":5,"o":50.65,"t":"2026-10-22T10:00:00Z","v":539,"vw":50.65},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-22T10:05:00Z","v":200,"vw":50.59},{"c":50.63,"h":50.64,"l":50.63,"n":20,"o":50.64,"t":"2026-10-22T10:20:00Z","v":1389,"vw":50.636844},{"c":50.65,"h":50.66,"l":50.63,"n":17,"o":50.63,"t":"2026-10-22T10:30:00Z","v":1220,"vw":50.64875},{"c":51.13,"h":51.13,"l":51.13,"n":4,"o":51.13,"t":"2026-10-22T10:45:00Z","v":390,"vw":51.13},{"c":50.97,"h":50.97,"l":50.9586,"n":8,"o":50.9586,"t":"2026-10-22T10:50:00Z","v":1310,"vw":50.965094},{"c":51.05,"h":51.06,"l":51.05,"n":5,"o":51.0583,"t":"2026-10-22T11:00:00Z","v":1080,"vw":51.051862},{"c":50.95,"h":51.02,"l":50.95,"n":34,"o":51.02,"t":"2026-10-22T11:05:00Z","v":3969,"vw":50.983216},{"c":50.8894,"h":50.8894,"l":50.8894,"n":1,"o":50.8894,"t":"2026-10-22T11:10:00Z","v":194,"vw":50.8894},{"c":51,"h":51.09,"l":50.86,"n":114,"o":50.8689,"t":"2026-10-22T11:25:00Z","v":14914,"vw":50.993107},{"c":50.85,"h":50.9367,"l":50.8009,"n":4,"o":50.8009,"t":"2026-10-22T11:30:00Z","v":1422,"vw":50.866841},{"c":50.8,"h":50.85,"l":50.7174,"n":17,"o":50.85,"t":"2026-10-22T11:35:00Z","v":4230,"vw":50.80165},{"c":50.77,"h":50.77,"l":50.77,"n":15,"o":50.77,"t":"2026-10-22T11:40:00Z","v":1710,"vw":50.77},{"c":50.76,"h":50.77,"l":50.7,"n":12,"o":50.7,"t":"2026-10-22T11:55:00Z","v":1900,"vw":50.740919},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-22T12:00:00Z","v":500,"vw":50.83},{"c":51,"h":51.01,"l":51,"n":79,"o":51,"t":"2026-10-22T12:05:00Z","v":4193,"vw":51.002129},{"c":50.8,"h":50.82,"l":50.8,"n":2,"o":50.82,"t":"2026-10-22T12:25:00Z","v":300,"vw":50.813333},{"c":50.86,"h":50.95,"l":50.86,"n":18,"o":50.95,"t":"2026-10-22T12:35:00Z","v":3319,"vw":50.875104},{"c":50.82,"h":50.82,"l":50.77,"n":5,"o":50.77,"t":"2026-10-22T12:40:00Z","v":410,"vw":50.805714},{"c":50.8233,"h":50.8233,"l":50.8233,"n":2,"o":50.8233,"t":"2026-10-22T12:45:00Z","v":210,"vw":50.8233},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-22T12:50:00Z","v":1000,"vw":50.85},{"c":50.84,"h":50.84,"l":50.84,"n":2,"o":50.84,"t":"2026-10-22T12:55:00Z","v":250,"vw":50.84},{"c":51,"h":51,"l":50.89,"n":22,"o":50.9,"t":"2026-10-22T13:00:00Z","v":2394,"vw":50.950111},{"c":51.02,"h":51.1,"l":50.98,"n":13,"o":51.1,"t":"2026-10-22T13:05:00Z","v":1554,"vw":51.034715},{"c":51.2,"h":51.2737,"l":51.11,"n":10,"o":51.11,"t":"2026-10-22T13:10:00Z","v":7054,"vw":51.197326},{"c":51.2,"h":51.25,"l":51,"n":63,"o":51.19,"t":"2026-10-22T13:15:00Z","v":15298,"vw":51.045605},{"c":50.91,"h":51.11,"l":50.87,"n":34,"o":51.1,"t":"2026-10-22T13:20:00Z","v":4797,"vw":50.954893},{"c":50.78,"h":50.98,"l":50.78,"n":63,"o":50.97,"t":"2026-10-22T13:25:00Z","v":8506,"vw":50.915442},{"c":50.28,"h":50.96,"l":50.17,"n":2593,"o":50.75,"t":"2026-10-22T13:30:00Z","v":301492,"vw":50.621684},{"c":50.28,"h":50.455,"l":50.11,"n":858,"o":50.3,"t":"2026-10-22T13:35:00Z","v":76265,"vw":50.262545},{"c":50.37,"h":50.46,"l":50.2,"n":812,"o":50.2794,"t":"2026-10-22T13:40:00Z","v":79014,"vw":50.308164},{"c":50.2,"h":50.56,"l":50.2,"n":825,"o":50.41,"t":"2026-10-22T13:45:00Z","v":55615,"vw":50.358101},{"c":50.69,"h":50.725,"l":50.23,"n":1080,"o":50.23,"t":"2026-10-22T13:50:00Z","v":74073,"vw":50.609605},{"c":50.88,"h":50.93,"l":50.62,"n":578,"o":50.67,"t":"2026-10-22T13:55:00Z","v":32302,"vw":50.805565},{"c":51.03,"h":51.25,"l":50.82,"n":721,"o":50.875,"t":"2026-10-22T14:00:00Z","v":60669,"vw":51.058108},{"c":50.85,"h":51.1,"l":50.8,"n":491,"o":51,"t":"2026-10-22T14:05:00Z","v":43296,"vw":51.007736},{"c":50.53,"h":50.81,"l":50.525,"n":495,"o":50.81,"t":"2026-10-22T14:10:00Z","v":40725,"vw":50.657851},{"c":50.57,"h":50.61,"l":50.36,"n":506,"o":50.53,"t":"2026-10-22T14:15:00Z","v":36429,"vw":50.460802},{"c":50.69,"h":50.69,"l":50.48,"n":916,"o":50.59,"t":"2026-10-22T14:20:00Z","v":72894,"vw":50.548043},{"c":50.66,"h":50.78,"l":50.635,"n":514,"o":50.66,"t":"2026-10-22T14:25:00Z","v":44606,"vw":50.69562},{"c":50.54,"h":50.67,"l":50.375,"n":398,"o":50.67,"t":"2026-10-22T14:30:00Z","v":76701,"vw":50.556525},{"c":50.74,"h":50.74,"l":50.4187,"n":304,"o":50.5,"t":"2026-10-22T14:35:00Z","v":20613,"vw":50.548242},{"c":50.87,"h":50.94,"l":50.715,"n":314,"o":50.715,"t":"2026-10-22T14:40:00Z","v":32463,"vw":50.861048},{"c":50.81,"h":50.91,"l":50.695,"n":178,"o":50.81,"t":"2026-10-22T14:45:00Z","v":9028,"vw":50.837047},{"c":50.53,"h":50.83,"l":50.46,"n":190,"o":50.79,"t":"2026-10-22T14:50:00Z","v":9848,"vw":50.642886},{"c":50.565,"h":50.65,"l":50.53,"n":282,"o":50.535,"t":"2026-10-22T14:55:00Z","v":13418,"vw":50.577282},{"c":50.52,"h":50.6,"l":50.47,"n":292,"o":50.51,"t":"2026-10-22T15:00:00Z","v":13821,"vw":50.545408},{"c":50.81,"h":50.87,"l":50.5,"n":342,"o":50.5,"t":"2026-10-22T15:05:00Z","v":29061,"vw":50.789378},{"c":50.75,"h":50.82,"l":50.68,"n":367,"o":50.81,"t":"2026-10-22T15:10:00Z","v":25471,"vw":50.737516},{"c":50.95,"h":50.99,"l":50.61,"n":299,"o":50.73,"t":"2026-10-22T15:15:00Z","v":30528,"vw":50.892451},{"c":50.8499,"h":50.96,"l":50.77,"n":184,"o":50.96,"t":"2026-10-22T15:20:00Z","v":14147,"vw":50.883626},{"c":50.615,"h":50.8,"l":50.507,"n":229,"o":50.79,"t":"2026-10-22T15:25:00Z","v":15055,"vw":50.669585},{"c":50.645,"h":50.66,"l":50.58,"n":187,"o":50.66,"t":"2026-10-22T15:30:00Z","v":7788,"vw":50.618556},{"c":50.68,"h":50.685,"l":50.5625,"n":216,"o":50.645,"t":"2026-10-22T15:35:00Z","v":15067,"vw":50.649001},{"c":50.85,"h":50.94,"l":50.6297,"n":439,"o":50.68,"t":"2026-10-22T15:40:00Z","v":31859,"vw":50.850391},{"c":50.88,"h":50.95,"l":50.82,"n":197,"o":50.85,"t":"2026-10-22T15:45:00Z","v":13541,"vw":50.881798},{"c":50.95,"h":50.97,"l":50.9,"n":235,"o":50.93,"t":"2026-10-22T15:50:00Z","v":13814,"vw":50.929258},{"c":50.96,"h":50.96,"l":50.91,"n":124,"o":50.955,"t":"2026-10-22T15:55:00Z","v":4902,"vw":50.944064},{"c":51.08,"h":51.11,"l":50.91,"n":288,"o":50.91,"t":"2026-10-22T16:00:00Z","v":13977,"vw":50.990407},{"c":51.1177,"h":51.1177,"l":51.03,"n":98,"o":51.06,"t":"2026-10-22T16:05:00Z","v":9236,"vw":51.085144},{"c":51.205,"h":51.24,"l":51.0773,"n":283,"o":51.095,"t":"2026-10-22T16:10:00Z","v":17256,"vw":51.164001},{"c":51.26,"h":51.29,"l":51.17,"n":376,"o":51.25,"t":"2026-10-22T16:15:00Z","v":27750,"vw":51.232985},{"c":51.375,"h":51.44,"l":51.225,"n":512,"o":51.24,"t":"2026-10-22T16:20:00Z","v":39366,"vw":51.318374},{"c":51.67,"h":51.68,"l":51.38,"n":699,"o":51.4,"t":"2026-10-22T16:25:00Z","v":43843,"vw":51.611418},{"c":51.88,"h":51.92,"l":51.58,"n":830,"o":51.685,"t":"2026-10-22T16:30:00Z","v":73532,"vw":51.749903},{"c":51.86,"h":51.94,"l":51.79,"n":691,"o":51.91,"t":"2026-10-22T16:35:00Z","v":34026,"vw":51.872906},{"c":51.86,"h":51.91,"l":51.7408,"n":806,"o":51.86,"t":"2026-10-22T16:40:00Z","v":60061,"vw":51.842125},{"c":51.96,"h":52.0571,"l":51.825,"n":648,"o":51.86,"t":"2026-10-22T16:45:00Z","v":44416,"vw":51.965724},{"c":51.965,"h":52.03,"l":51.91,"n":454,"o":51.96,"t":"2026-10-22T16:50:00Z","v":31219,"vw":51.979141},{"c":51.98,"h":52.05,"l":51.93,"n":504,"o":51.965,"t":"2026-10-22T16:55:00Z","v":36605,"vw":52.001584},{"c":51.94,"h":52.025,"l":51.91,"n":358,"o":51.994,"t":"2026-10-22T17:00:00Z","v":22344,"vw":51.977796},{"c":52.03,"h":52.06,"l":51.88,"n":502,"o":51.94,"t":"2026-10-22T17:05:00Z","v":42239,"vw":51.969143},{"c":51.965,"h":52.03,"l":51.9,"n":351,"o":52.025,"t":"2026-10-22T17:10:00Z","v":21795,"vw":51.965913},{"c":51.775,"h":51.95,"l":51.7403,"n":435,"o":51.95,"t":"2026-10-22T17:15:00Z","v":25970,"vw":51.841167},{"c":51.76,"h":51.81,"l":51.735,"n":525,"o":51.775,"t":"2026-10-22T17:20:00Z","v":41160,"vw":51.782216},{"c":51.62,"h":51.73,"l":51.57,"n":440,"o":51.73,"t":"2026-10-22T17:25:00Z","v":38241,"vw":51.672535},{"c":51.74,"h":51.7486,"l":51.6104,"n":589,"o":51.625,"t":"2026-10-22T17:30:00Z","v":62219,"vw":51.673186},{"c":51.82,"h":51.9,"l":51.75,"n":462,"o":51.75,"t":"2026-10-22T17:35:00Z","v":20935,"vw":51.829255},{"c":51.84,"h":51.85,"l":51.73,"n":501,"o":51.79,"t":"2026-10-22T17:40:00Z","v":40042,"vw":51.770031},{"c":51.78,"h":51.86,"l":51.76,"n":313,"o":51.86,"t":"2026-10-22T17:45:00Z","v":20093,"vw":51.823435},{"c":51.84,"h":51.87,"l":51.79,"n":262,"o":51.8,"t":"2026-10-22T17:50:00Z","v":14304,"vw":51.843829},{"c":51.665,"h":51.86,"l":51.665,"n":492,"o":51.85,"t":"2026-10-22T17:55:00Z","v":39116,"vw":51.823829},{"c":51.78,"h":51.8,"l":51.665,"n":457,"o":51.665,"t":"2026-10-22T18:00:00Z","v":23213,"vw":51.761241},{"c":51.705,"h":51.79,"l":51.66,"n":502,"o":51.78,"t":"2026-10-22T18:05:00Z","v":54878,"vw":51.7231},{"c":51.665,"h":51.75,"l":51.66,"n":436,"o":51.72,"t":"2026-10-22T18:10:00Z","v":40079,"vw":51.695256},{"c":51.54,"h":51.65,"l":51.54,"n":489,"o":51.65,"t":"2026-10-22T18:15:00Z","v":41376,"vw":51.577862},{"c":51.715,"h":51.715,"l":51.53,"n":501,"o":51.555,"t":"2026-10-22T18:20:00Z","v":43334,"vw":51.591907},{"c":51.605,"h":51.755,"l":51.575,"n":358,"o":51.73,"t":"2026-10-22T18:25:00Z","v":24677,"vw":51.699253},{"c":51.25,"h":51.59,"l":51.25,"n":712,"o":51.554,"t":"2026-10-22T18:30:00Z","v":70899,"vw":51.385688},{"c":51.19,"h":51.3,"l":51.17,"n":399,"o":51.3,"t":"2026-10-22T18:35:00Z","v":36294,"vw":51.212389},{"c":51.06,"h":51.185,"l":50.96,"n":562,"o":51.185,"t":"2026-10-22T18:40:00Z","v":88139,"vw":51.041643},{"c":51.15,"h":51.15,"l":50.96,"n":512,"o":51.0712,"t":"2026-10-22T18:45:00Z","v":41202,"vw":51.045394},{"c":51.09,"h":51.13,"l":51.04,"n":299,"o":51.13,"t":"2026-10-22T18:50:00Z","v":20005,"vw":51.095527},{"c":51.23,"h":51.26,"l":51.075,"n":433,"o":51.08,"t":"2026-10-22T18:55:00Z","v":27934,"vw":51.200298},{"c":51.11,"h":51.24,"l":51.11,"n":369,"o":51.24,"t":"2026-10-22T19:00:00Z","v":28524,"vw":51.172185},{"c":51.17,"h":51.255,"l":51.07,"n":470,"o":51.1,"t":"2026-10-22T19:05:00Z","v":29694,"vw":51.169181},{"c":51.43,"h":51.465,"l":51.16,"n":515,"o":51.16,"t":"2026-10-22T19:10:00Z","v":32233,"vw":51.343223},{"c":51.31,"h":51.42,"l":51.31,"n":355,"o":51.42,"t":"2026-10-22T19:15:00Z","v":20685,"vw":51.35963},{"c":51.285,"h":51.35,"l":51.24,"n":450,"o":51.31,"t":"2026-10-22T19:20:00Z","v":39892,"vw":51.288913},{"c":51.44,"h":51.44,"l":51.255,"n":594,"o":51.285,"t":"2026-10-22T19:25:00Z","v":44509,"vw":51.324106},{"c":51.29,"h":51.45,"l":51.26,"n":552,"o":51.445,"t":"2026-10-22T19:30:00Z","v":39749,"vw":51.363441},{"c":51.26,"h":51.34,"l":51.245,"n":508,"o":51.29,"t":"2026-10-22T19:35:00Z","v":35998,"vw":51.280013},{"c":51.275,"h":51.3,"l":51.18,"n":745,"o":51.25,"t":"2026-10-22T19:40:00Z","v":53313,"vw":51.253931},{"c":51.23,"h":51.375,"l":51.23,"n":777,"o":51.275,"t":"2026-10-22T19:45:00Z","v":73053,"vw":51.311444},{"c":51.205,"h":51.21,"l":51.111,"n":980,"o":51.21,"t":"2026-10-22T19:50:00Z","v":75536,"vw":51.155148},{"c":51.23,"h":51.29,"l":51.17,"n":3676,"o":51.21,"t":"2026-10-22T19:55:00Z","v":341032,"vw":51.228472},{"c":51.22,"h":51.23,"l":51.22,"n":35,"o":51.23,"t":"2026-10-22T20:00:00Z","v":334037,"vw":51.220013},{"c":51.02,"h":51.02,"l":50.199,"n":2,"o":50.199,"t":"2026-10-22T20:15:00Z","v":650,"vw":50.325308},{"c":51.49,"h":51.49,"l":51.36,"n":9,"o":51.36,"t":"2026-10-22T20:20:00Z","v":2330,"vw":51.392103},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-22T20:35:00Z","v":585,"vw":51.3},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-22T21:00:00Z","v":200,"vw":51.5},{"c":51.2467,"h":51.2467,"l":51.2467,"n":2,"o":51.2467,"t":"2026-10-22T21:40:00Z","v":601,"vw":51.2467},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-10-22T21:50:00Z","v":109,"vw":51.04},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-22T22:50:00Z","v":1010,"vw":51.18},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-22T23:10:00Z","v":310,"vw":51.12},{"c":50.79,"h":51.4,"l":50.5,"n":94,"o":50.79,"t":"2026-10-23T08:00:00Z","v":8707,"vw":50.767967},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-10-23T08:55:00Z","v":699,"vw":51.52},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-23T09:10:00Z","v":470,"vw":51.75},{"c":51.71,"h":51.71,"l":51.71,"n":5,"o":51.71,"t":"2026-10-23T09:35:00Z","v":375,"vw":51.71},{"c":51.77,"h":51.77,"l":51.72,"n":48,"o":51.72,"t":"2026-10-23T09:40:00Z","v":2059,"vw":51.749194},{"c":51.89,"h":51.9,"l":51.89,"n":10,"o":51.9,"t":"2026-10-23T09:50:00Z","v":1981,"vw":51.897936},{"c":51.89,"h":51.89,"l":51.89,"n":2,"o":51.89,"t":"2026-10-23T09:55:00Z","v":128,"vw":51.89},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-23T10:30:00Z","v":168,"vw":52},{"c":51.9,"h":51.9,"l":51.9,"n":5,"o":51.9,"t":"2026-10-23T10:45:00Z","v":351,"vw":51.9},{"c":51.95,"h":51.96,"l":51.95,"n":11,"o":51.96,"t":"2026-10-23T10:50:00Z","v":880,"vw":51.955319},{"c":51.93,"h":51.94,"l":51.93,"n":2,"o":51.94,"t":"2026-10-23T10:55:00Z","v":380,"vw":51.936579},{"c":52.0793,"h":52.09,"l":52.0793,"n":3,"o":52.09,"t":"2026-10-23T11:05:00Z","v":670,"vw":52.086708},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-23T11:25:00Z","v":250,"vw":52.09},{"c":51.93,"h":52.0472,"l":51.93,"n":11,"o":52.0472,"t":"2026-10-23T11:35:00Z","v":3894,"vw":51.992118},{"c":52.03,"h":52.09,"l":51.97,"n":17,"o":51.97,"t":"2026-10-23T11:50:00Z","v":5363,"vw":52.035128},{"c":52.01,"h":52.01,"l":52.01,"n":13,"o":52.01,"t":"2026-10-23T11:55:00Z","v":904,"vw":52.01},{"c":52.1,"h":52.1,"l":52.08,"n":5,"o":52.08,"t":"2026-10-23T12:05:00Z","v":656,"vw":52.095456},{"c":51.97,"h":52.07,"l":51.97,"n":16,"o":52.07,"t":"2026-10-23T12:10:00Z","v":2258,"vw":51.996654},{"c":51.96,"h":51.96,"l":51.95,"n":35,"o":51.95,"t":"2026-10-23T12:15:00Z","v":5061,"vw":51.957397},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-23T12:20:00Z","v":200,"vw":51.92},{"c":51.9852,"h":52.03,"l":51.9852,"n":3,"o":52.03,"t":"2026-10-23T12:30:00Z","v":2360,"vw":51.989895},{"c":51.77,"h":51.78,"l":51.77,"n":9,"o":51.78,"t":"2026-10-23T12:40:00Z","v":1200,"vw":51.775018},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-10-23T12:45:00Z","v":300,"vw":51.87},{"c":51.7,"h":51.7,"l":51.7,"n":11,"o":51.7,"t":"2026-10-23T13:00:00Z","v":1260,"vw":51.7},{"c":51.5603,"h":51.7,"l":51.5603,"n":33,"o":51.7,"t":"2026-10-23T13:05:00Z","v":3804,"vw":51.656421},{"c":51.54,"h":51.56,"l":51.54,"n":14,"o":51.56,"t":"2026-10-23T13:10:00Z","v":6119,"vw":51.541126},{"c":51.66,"h":51.66,"l":51.5401,"n":2,"o":51.5401,"t":"2026-10-23T13:15:00Z","v":1078,"vw":51.57102},{"c":51.61,"h":51.72,"l":51.61,"n":28,"o":51.62,"t":"2026-10-23T13:20:00Z","v":3310,"vw":51.678633},{"c":51.61,"h":51.61,"l":51.5103,"n":26,"o":51.53,"t":"2026-10-23T13:25:00Z","v":3220,"vw":51.569744},{"c":52.06,"h":52.13,"l":51.28,"n":1120,"o":51.55,"t":"2026-10-23T13:30:00Z","v":103594,"vw":51.697513},{"c":51.7325,"h":52.11,"l":51.5191,"n":658,"o":52.11,"t":"2026-10-23T13:35:00Z","v":72001,"vw":51.826942},{"c":52.48,"h":52.51,"l":51.73,"n":859,"o":51.735,"t":"2026-10-23T13:40:00Z","v":93449,"vw":52.167292},{"c":52.69,"h":52.7,"l":52.45,"n":872,"o":52.5,"t":"2026-10-23T13:45:00Z","v":108492,"vw":52.550435},{"c":52.59,"h":52.7,"l":52.44,"n":584,"o":52.69,"t":"2026-10-23T13:50:00Z","v":55966,"vw":52.588322},{"c":52.82,"h":52.89,"l":52.59,"n":657,"o":52.61,"t":"2026-10-23T13:55:00Z","v":71788,"vw":52.789252},{"c":52.84,"h":52.93,"l":52.77,"n":585,"o":52.805,"t":"2026-10-23T14:00:00Z","v":40768,"vw":52.849755},{"c":53.11,"h":53.19,"l":52.85,"n":870,"o":52.85,"t":"2026-10-23T14:05:00Z","v":77443,"vw":53.032302},{"c":52.705,"h":53.33,"l":52.69,"n":1118,"o":53.09,"t":"2026-10-23T14:10:00Z","v":95633,"vw":53.051064},{"c":52.69,"h":52.8275,"l":52.47,"n":727,"o":52.74,"t":"2026-10-23T14:15:00Z","v":78099,"vw":52.658228},{"c":52.9,"h":52.99,"l":52.68,"n":608,"o":52.69,"t":"2026-10-23T14:20:00Z","v":48562,"vw":52.843694},{"c":52.8,"h":52.91,"l":52.68,"n":325,"o":52.885,"t":"2026-10-23T14:25:00Z","v":24955,"vw":52.816079},{"c":52.76,"h":52.81,"l":52.62,"n":411,"o":52.81,"t":"2026-10-23T14:30:00Z","v":32951,"vw":52.69182},{"c":52.645,"h":52.72,"l":52.6,"n":211,"o":52.72,"t":"2026-10-23T14:35:00Z","v":10022,"vw":52.646763},{"c":52.69,"h":52.69,"l":52.51,"n":360,"o":52.645,"t":"2026-10-23T14:40:00Z","v":18930,"vw":52.626337},{"c":52.77,"h":52.825,"l":52.6,"n":282,"o":52.725,"t":"2026-10-23T14:45:00Z","v":13315,"vw":52.72023},{"c":52.58,"h":52.85,"l":52.58,"n":237,"o":52.8,"t":"2026-10-23T14:50:00Z","v":13049,"vw":52.719839},{"c":52.69,"h":52.72,"l":52.58,"n":332,"o":52.58,"t":"2026-10-23T14:55:00Z","v":17307,"vw":52.653091},{"c":52.655,"h":52.815,"l":52.61,"n":390,"o":52.7,"t":"2026-10-23T15:00:00Z","v":28465,"vw":52.72673},{"c":52.63,"h":52.69,"l":52.55,"n":274,"o":52.655,"t":"2026-10-23T15:05:00Z","v":18002,"vw":52.627204},{"c":52.6,"h":52.725,"l":52.56,"n":214,"o":52.65,"t":"2026-10-23T15:10:00Z","v":11649,"vw":52.64007},{"c":52.775,"h":52.81,"l":52.6,"n":267,"o":52.61,"t":"2026-10-23T15:15:00Z","v":16752,"vw":52.6686},{"c":52.93,"h":52.99,"l":52.7,"n":345,"o":52.73,"t":"2026-10-23T15:20:00Z","v":28363,"vw":52.891508},{"c":52.88,"h":53,"l":52.88,"n":273,"o":52.93,"t":"2026-10-23T15:25:00Z","v":12108,"vw":52.931659},{"c":52.895,"h":52.9699,"l":52.82,"n":246,"o":52.88,"t":"2026-10-23T15:30:00Z","v":12855,"vw":52.885738},{"c":52.93,"h":52.96,"l":52.9,"n":350,"o":52.92,"t":"2026-10-23T15:35:00Z","v":19173,"vw":52.931782},{"c":53.015,"h":53.045,"l":52.94,"n":358,"o":52.96,"t":"2026-10-23T15:40:00Z","v":39341,"vw":52.996331},{"c":52.96,"h":53.1339,"l":52.96,"n":407,"o":53.02,"t":"2026-10-23T15:45:00Z","v":24511,"vw":53.046963}],"history":[{"c":21.88,"h":22.39,"l":21.81,"n":16018,"o":22.33,"t":"2024-10-21T04:00:00Z","v":1764905,"vw":21.976689},{"c":21.24,"h":21.7,"l":21.22,"n":20536,"o":21.67,"t":"2024-10-22T04:00:00Z","v":2764961,"vw":21.369016},{"c":20.11,"h":20.55,"l":20.045,"n":27924,"o":20.25,"t":"2024-10-23T04:00:00Z","v":3815851,"vw":20.225359},{"c":20.13,"h":20.31,"l":19.885,"n":20443,"o":20.2,"t":"2024-10-24T04:00:00Z","v":2304424,"vw":20.05007},{"c":20.23,"h":20.39,"l":20.025,"n":16772,"o":20.06,"t":"2024-10-25T04:00:00Z","v":1833472,"vw":20.211034},{"c":19.76,"h":19.88,"l":19.55,"n":23935,"o":19.6,"t":"2024-10-28T04:00:00Z","v":2777208,"vw":19.715676},{"c":19.75,"h":20.03,"l":19.555,"n":14251,"o":19.99,"t":"2024-10-29T04:00:00Z","v":1675967,"vw":19.748161},{"c":19.37,"h":19.54,"l":19.24,"n":21617,"o":19.35,"t":"2024-10-30T04:00:00Z","v":2728753,"vw":19.36284},{"c":19.49,"h":19.71,"l":19.11,"n":25260,"o":19.15,"t":"2024-10-31T04:00:00Z","v":2755404,"vw":19.435015},{"c":19.39,"h":19.65,"l":19.3512,"n":15909,"o":19.64,"t":"2024-11-01T04:00:00Z","v":1531825,"vw":19.438856},{"c":19.13,"h":19.37,"l":19.045,"n":25172,"o":19.13,"t":"2024-11-04T05:00:00Z","v":3086556,"vw":19.183342},{"c":18.97,"h":19.3,"l":18.8412,"n":13970,"o":19.23,"t":"2024-11-05T05:00:00Z","v":1290455,"vw":19.023636},{"c":18.94,"h":19.005,"l":18.41,"n":18181,"o":18.52,"t":"2024-11-06T05:00:00Z","v":1880525,"vw":18.825966},{"c":19.36,"h":19.55,"l":19.24,"n":17195,"o":19.27,"t":"2024-11-07T05:00:00Z","v":1935188,"vw":19.40622},{"c":19,"h":19.45,"l":18.66,"n":21199,"o":19.24,"t":"2024-11-08T05:00:00Z","v":1952411,"vw":18.955732},{"c":18.89,"h":19,"l":18.8,"n":12139,"o":19,"t":"2024-11-11T05:00:00Z","v":1158032,"vw":18.88495},{"c":18.54,"h":18.73,"l":18.26,"n":18399,"o":18.67,"t":"2024-11-12T05:00:00Z","v":2111704,"vw":18.48185},{"c":19.31,"h":19.495,"l":18.855,"n":27733,"o":18.87,"t":"2024-11-13T05:00:00Z","v":2783198,"vw":19.231208},{"c":19.78,"h":20.04,"l":19.61,"n":26030,"o":19.64,"t":"2024-11-14T05:00:00Z","v":2907388,"vw":19.806206},{"c":19.23,"h":19.73,"l":19.19,"n":19072,"o":19.63,"t":"2024-11-15T05:00:00Z","v":1889818,"vw":19.372002},{"c":20.18,"h":20.215,"l":19.61,"n":18918,"o":19.72,"t":"2024-11-18T05:00:00Z","v":2119820,"vw":20.029569},{"c":20.5,"h":20.64,"l":20.11,"n":17553,"o":20.38,"t":"2024-11-19T05:00:00Z","v":1698351,"vw":20.450743},{"c":20.26,"h":20.4985,"l":20.115,"n":17366,"o":20.47,"t":"2024-11-20T05:00:00Z","v":1815561,"vw":20.251915},{"c":19.53,"h":19.82,"l":19.36,"n":20200,"o":19.75,"t":"2024-11-21T05:00:00Z","v":1851345,"vw":19.551797},{"c":19.55,"h":19.67,"l":19.215,"n":13334,"o":19.25,"t":"2024-11-22T05:00:00Z","v":1392628,"vw":19.52837},{"c":19.03,"h":19.52,"l":18.95,"n":16683,"o":19.46,"t":"2024-11-25T05:00:00Z","v":1618769,"vw":19.084153},{"c":18.07,"h":18.89,"l":18.02,"n":33094,"o":18.7,"t":"2024-11-26T05:00:00Z","v":3985710,"vw":18.269682},{"c":16.78,"h":17.09,"l":16.47,"n":42738,"o":16.72,"t":"2024-11-27T05:00:00Z","v":5913078,"vw":16.81439},{"c":16.18,"h":16.54,"l":16.099,"n":18699,"o":16.39,"t":"2024-11-29T05:00:00Z","v":2801106,"vw":16.297451},{"c":15.71,"h":15.91,"l":15.54,"n":30839,"o":15.85,"t":"2024-12-02T05:00:00Z","v":4277924,"vw":15.719036},{"c":17.09,"h":17.105,"l":15.89,"n":47570,"o":15.97,"t":"2024-12-03T05:00:00Z","v":6694011,"vw":16.775384},{"c":16.17,"h":16.7,"l":16.14,"n":40167,"o":16.57,"t":"2024-12-04T05:00:00Z","v":5156881,"vw":16.325412},{"c":15.76,"h":16.061,"l":15.645,"n":37956,"o":15.82,"t":"2024-12-05T05:00:00Z","v":5151088,"vw":15.828027},{"c":15.29,"h":15.73,"l":15.105,"n":26466,"o":15.71,"t":"2024-12-06T05:00:00Z","v":3516684,"vw":15.308802},{"c":15.22,"h":15.735,"l":15.2,"n":23296,"o":15.32,"t":"2024-12-09T05:00:00Z","v":3180480,"vw":15.392592},{"c":14.83,"h":15.32,"l":14.81,"n":28208,"o":15.32,"t":"2024-12-10T05:00:00Z","v":3903451,"vw":15.025066},{"c":14.22,"h":14.81,"l":14,"n":36270,"o":14.81,"t":"2024-12-11T05:00:00Z","v":5719352,"vw":14.288405},{"c":13.73,"h":14.068,"l":13.71,"n":27603,"o":14.05,"t":"2024-12-12T05:00:00Z","v":4146713,"vw":13.846298},{"c":14.21,"h":14.3,"l":13.835,"n":25066,"o":14.1,"t":"2024-12-13T05:00:00Z","v":3514678,"vw":14.108323},{"c":13.81,"h":14.055,"l":13.68,"n":22150,"o":13.89,"t":"2024-12-16T05:00:00Z","v":2762197,"vw":13.866005},{"c":13.83,"h":13.9,"l":13.4104,"n":19225,"o":13.59,"t":"2024-12-17T05:00:00Z","v":2981093,"vw":13.698059},{"c":13.78,"h":14.145,"l":13.74,"n":19547,"o":13.88,"t":"2024-12-18T05:00:00Z","v":2411680,"vw":13.924656},{"c":13.34,"h":13.82,"l":13.33,"n":16509,"o":13.8,"t":"2024-12-19T05:00:00Z","v":2146458,"vw":13.476786},{"c":13.38,"h":13.51,"l":13.17,"n":15305,"o":13.22,"t":"2024-12-20T05:00:00Z","v":2342579,"vw":13.39651},{"c":14.07,"h":14.15,"l":13.37,"n":19324,"o":13.37,"t":"2024-12-23T05:00:00Z","v":2479849,"vw":13.882385},{"c":14.35,"h":14.44,"l":13.955,"n":9010,"o":14.3,"t":"2024-12-24T05:00:00Z","v":1126083,"vw":14.263678},{"c":14.08,"h":14.35,"l":14.05,"n":13688,"o":14.33,"t":"2024-12-26T05:00:00Z","v":1410686,"vw":14.154358},{"c":14,"h":14.145,"l":13.85,"n":17007,"o":14.07,"t":"2024-12-27T05:00:00Z","v":1981692,"vw":13.996847},{"c":13.89,"h":13.945,"l":13.725,"n":14020,"o":13.85,"t":"2024-12-30T05:00:00Z","v":2257720,"vw":13.847018},{"c":14.19,"h":14.33,"l":13.9,"n":12834,"o":13.91,"t":"2024-12-31T05:00:00Z","v":1617143,"vw":14.210732},{"c":14.69,"h":15.04,"l":14.55,"n":23071,"o":14.59,"t":"2025-01-02T05:00:00Z","v":3088225,"vw":14.773046},{"c":14.25,"h":14.67,"l":14.16,"n":17301,"o":14.67,"t":"2025-01-03T05:00:00Z","v":2075555,"vw":14.348757},{"c":14.27,"h":14.775,"l":14.19,"n":15282,"o":14.39,"t":"2025-01-06T05:00:00Z","v":1767985,"vw":14.399798},{"c":15.9,"h":16.02,"l":15.32,"n":51722,"o":15.4,"t":"2025-01-07T05:00:00Z","v":8172927,"vw":15.717547},{"c":15.83,"h":16.08,"l":15.32,"n":52180,"o":15.4,"t":"2025-01-08T05:00:00Z","v":6185728,"vw":15.792919},{"c":17.23,"h":17.45,"l":16.82,"n":59218,"o":16.91,"t":"2025-01-10T05:00:00Z","v":7811659,"vw":17.182414},{"c":18.3,"h":18.61,"l":17.71,"n":65951,"o":18,"t":"2025-01-13T05:00:00Z","v":7473071,"vw":18.155927},{"c":18.45,"h":18.54,"l":17.8163,"n":43439,"o":17.96,"t":"2025-01-14T05:00:00Z","v":5305174,"vw":18.206902},{"c":18.7,"h":18.82,"l":18.43,"n":39178,"o":18.82,"t":"2025-01-15T05:00:00Z","v":6138394,"vw":18.644832},{"c":17.49,"h":18.33,"l":17.465,"n":35279,"o":18.25,"t":"2025-01-16T05:00:00Z","v":5012656,"vw":17.802416},{"c":17.36,"h":17.63,"l":16.97,"n":32158,"o":17.04,"t":"2025-01-17T05:00:00Z","v":4012678,"vw":17.411901},{"c":16.4,"h":17.17,"l":16.345,"n":40327,"o":17.13,"t":"2025-01-21T05:00:00Z","v":5581927,"vw":16.596558},{"c":16.64,"h":17.02,"l":16.275,"n":34872,"o":16.35,"t":"2025-01-22T05:00:00Z","v":4831550,"vw":16.586404},{"c":16.85,"h":17.05,"l":16.705,"n":23641,"o":16.71,"t":"2025-01-23T05:00:00Z","v":2827648,"vw":16.839628},{"c":16,"h":16.8,"l":15.98,"n":27646,"o":16.76,"t":"2025-01-24T05:00:00Z","v":3598996,"vw":16.128923},{"c":15.95,"h":16.29,"l":15.79,"n":16022,"o":15.9,"t":"2025-01-27T05:00:00Z","v":2005232,"vw":16.034683},{"c":16.41,"h":16.52,"l":16.02,"n":17851,"o":16.41,"t":"2025-01-28T05:00:00Z","v":2295454,"vw":16.317823},{"c":16.94,"h":16.98,"l":16.56,"n":19756,"o":16.72,"t":"2025-01-29T05:00:00Z","v":2225014,"vw":16.807849},{"c":17.48,"h":17.56,"l":17.085,"n":19091,"o":17.32,"t":"2025-01-30T05:00:00Z","v":2123830,"vw":17.378722},{"c":17.32,"h":17.78,"l":17.27,"n":21928,"o":17.72,"t":"2025-01-31T05:00:00Z","v":2815851,"vw":17.478829},{"c":17.55,"h":17.68,"l":16.98,"n":18524,"o":17.11,"t":"2025-02-03T05:00:00Z","v":2250222,"vw":17.458372},{"c":18.87,"h":19.08,"l":17.2,"n":50818,"o":17.41,"t":"2025-02-04T05:00:00Z","v":6436659,"vw":18.581057},{"c":18.49,"h":18.61,"l":18.215,"n":22195,"o":18.29,"t":"2025-02-05T05:00:00Z","v":2422094,"vw":18.44537},{"c":17.94,"h":18.55,"l":17.65,"n":33128,"o":18.44,"t":"2025-02-06T05:00:00Z","v":4735571,"vw":18.056175},{"c":17.84,"h":18.165,"l":17.739,"n":20626,"o":17.97,"t":"2025-02-07T05:00:00Z","v":2198732,"vw":17.918213},{"c":17.77,"h":18.07,"l":17.31,"n":20781,"o":17.76,"t":"2025-02-10T05:00:00Z","v":2358011,"vw":17.708736},{"c":17.4,"h":17.74,"l":17.335,"n":21277,"o":17.74,"t":"2025-02-11T05:00:00Z","v":2540590,"vw":17.522528},{"c":17.7,"h":18.2,"l":17.64,"n":25773,"o":17.79,"t":"2025-02-12T05:00:00Z","v":3213844,"vw":17.849817},{"c":17.3,"h":17.915,"l":17.3,"n":21709,"o":17.59,"t":"2025-02-13T05:00:00Z","v":2561900,"vw":17.481995},{"c":17.67,"h":18.35,"l":17.64,"n":22083,"o":18.22,"t":"2025-02-14T05:00:00Z","v":2991336,"vw":17.849583},{"c":17.64,"h":17.87,"l":17.56,"n":16626,"o":17.63,"t":"2025-02-18T05:00:00Z","v":1766846,"vw":17.70852},{"c":17.43,"h":17.9,"l":17.23,"n":15484,"o":17.66,"t":"2025-02-19T05:00:00Z","v":1719262,"vw":17.529294},{"c":16.76,"h":17.19,"l":16.73,"n":22583,"o":16.89,"t":"2025-02-20T05:00:00Z","v":2747394,"vw":16.901228},{"c":16.54,"h":17.03,"l":16.5,"n":16613,"o":16.99,"t":"2025-02-21T05:00:00Z","v":1876651,"vw":16.680096},{"c":16.35,"h":16.42,"l":16.015,"n":31552,"o":16.35,"t":"2025-02-24T05:00:00Z","v":3517654,"vw":16.207886},{"c":15.77,"h":16.45,"l":15.73,"n":26544,"o":16.4,"t":"2025-02-25T05:00:00Z","v":3081583,"vw":15.93326},{"c":15.97,"h":16.09,"l":15.72,"n":24086,"o":15.93,"t":"2025-02-26T05:00:00Z","v":2884424,"vw":15.94044},{"c":15.31,"h":15.8,"l":15.205,"n":29312,"o":15.57,"t":"2025-02-27T05:00:00Z","v":3558386,"vw":15.428702},{"c":16.05,"h":16.26,"l":15.405,"n":28395,"o":15.43,"t":"2025-02-28T05:00:00Z","v":3967643,"vw":16.04452},{"c":16.23,"h":16.92,"l":15.69,"n":50459,"o":16.645,"t":"2025-03-03T05:00:00Z","v":6546555,"vw":16.395042},{"c":16.6,"h":16.89,"l":15.76,"n":30542,"o":15.95,"t":"2025-03-04T05:00:00Z","v":3732389,"vw":16.491307},{"c":15.79,"h":16.76,"l":15.735,"n":26444,"o":16.58,"t":"2025-03-05T05:00:00Z","v":3058176,"vw":15.981147},{"c":16.19,"h":16.415,"l":16.06,"n":23874,"o":16.13,"t":"2025-03-06T05:00:00Z","v":2507808,"vw":16.193485},{"c":16.58,"h":16.805,"l":16.22,"n":27933,"o":16.22,"t":"2025-03-07T05:00:00Z","v":2863343,"vw":16.57384},{"c":15.14,"h":15.83,"l":14.98,"n":43608,"o":15.8,"t":"2025-03-10T04:00:00Z","v":5018968,"vw":15.267886},{"c":15.59,"h":15.775,"l":15.25,"n":33925,"o":15.64,"t":"2025-03-11T04:00:00Z","v":4144252,"vw":15.462996},{"c":15.57,"h":15.71,"l":15.4,"n":17006,"o":15.55,"t":"2025-03-12T04:00:00Z","v":1750047,"vw":15.580476},{"c":15.63,"h":16.11,"l":15.59,"n":19588,"o":15.84,"t":"2025-03-13T04:00:00Z","v":2274760,"vw":15.795292},{"c":15.43,"h":15.57,"l":15.155,"n":29817,"o":15.5,"t":"2025-03-14T04:00:00Z","v":3752437,"vw":15.31317},{"c":15.91,"h":16.12,"l":15.73,"n":18858,"o":15.77,"t":"2025-03-17T04:00:00Z","v":2153849,"vw":15.940736},{"c":15.81,"h":16.18,"l":15.72,"n":19851,"o":16.18,"t":"2025-03-18T04:00:00Z","v":2527246,"vw":15.887346},{"c":16.62,"h":16.78,"l":16.35,"n":28784,"o":16.5,"t":"2025-03-19T04:00:00Z","v":3616656,"vw":16.569857},{"c":16.88,"h":17.01,"l":16.22,"n":32650,"o":16.36,"t":"2025-03-20T04:00:00Z","v":3704504,"vw":16.779731},{"c":16.1,"h":16.66,"l":16.08,"n":21857,"o":16.52,"t":"2025-03-21T04:00:00Z","v":2600424,"vw":16.288217},{"c":16.29,"h":16.315,"l":15.9725,"n":14623,"o":15.985,"t":"2025-03-24T04:00:00Z","v":2159056,"vw":16.196297},{"c":16.09,"h":16.5702,"l":15.93,"n":14694,"o":16.46,"t":"2025-03-25T04:00:00Z","v":1664040,"vw":16.144515},{"c":15.75,"h":15.93,"l":15.685,"n":18464,"o":15.875,"t":"2025-03-26T04:00:00Z","v":3223712,"vw":15.772066},{"c":14.91,"h":15.275,"l":14.89,"n":30213,"o":15.09,"t":"2025-03-27T04:00:00Z","v":4165395,"vw":14.988922},{"c":14.97,"h":15.149,"l":14.675,"n":19416,"o":14.91,"t":"2025-03-28T04:00:00Z","v":2185297,"vw":14.885523},{"c":14.85,"h":14.955,"l":14.28,"n":22266,"o":14.5,"t":"2025-03-31T04:00:00Z","v":2372352,"vw":14.745518},{"c":15.03,"h":15.31,"l":15,"n":19897,"o":15.04,"t":"2025-04-01T04:00:00Z","v":2531406,"vw":15.162052},{"c":14.95,"h":14.95,"l":14.65,"n":17631,"o":14.79,"t":"2025-04-02T04:00:00Z","v":2882840,"vw":14.825075},{"c":14.34,"h":14.75,"l":14.28,"n":35459,"o":14.515,"t":"2025-04-03T04:00:00Z","v":4276258,"vw":14.49436},{"c":12.83,"h":13.07,"l":12.4,"n":45815,"o":13.02,"t":"2025-04-04T04:00:00Z","v":6505709,"vw":12.720576},{"c":14.29,"h":14.36,"l":12.806,"n":46804,"o":12.99,"t":"2025-04-07T04:00:00Z","v":5909775,"vw":13.86982},{"c":13.22,"h":14.2,"l":13.04,"n":44210,"o":14.16,"t":"2025-04-08T04:00:00Z","v":4243878,"vw":13.426269},{"c":14.35,"h":14.52,"l":13.13,"n":39635,"o":13.43,"t":"2025-04-09T04:00:00Z","v":3951772,"vw":13.913832},{"c":14.03,"h":14.22,"l":13.665,"n":29617,"o":14.13,"t":"2025-04-10T04:00:00Z","v":3259367,"vw":13.96742},{"c":15.5,"h":15.52,"l":14.67,"n":37676,"o":14.72,"t":"2025-04-11T04:00:00Z","v":4722801,"vw":15.200833},{"c":14.99,"h":15.42,"l":14.955,"n":21720,"o":15.39,"t":"2025-04-14T04:00:00Z","v":2435317,"vw":15.093734},{"c":14.52,"h":15.06,"l":14.51,"n":17499,"o":15.06,"t":"2025-04-15T04:00:00Z","v":1960505,"vw":14.662226},{"c":14.77,"h":14.87,"l":14.46,"n":17873,"o":14.62,"t":"2025-04-16T04:00:00Z","v":1987639,"vw":14.719733},{"c":15.44,"h":15.455,"l":15.03,"n":17730,"o":15.06,"t":"2025-04-17T04:00:00Z","v":1962533,"vw":15.30898},{"c":14.86,"h":15.29,"l":14.805,"n":11796,"o":15.2,"t":"2025-04-21T04:00:00Z","v":1217269,"vw":14.961599},{"c":14.97,"h":15.28,"l":14.97,"n":14752,"o":15.28,"t":"2025-04-22T04:00:00Z","v":1777386,"vw":15.090636},{"c":15.7,"h":15.96,"l":15.17,"n":32414,"o":15.39,"t":"2025-04-23T04:00:00Z","v":3670959,"vw":15.663361},{"c":16.29,"h":16.31,"l":15.85,"n":21203,"o":16.01,"t":"2025-04-24T04:00:00Z","v":2485827,"vw":16.125553},{"c":16.56,"h":16.68,"l":15.83,"n":36437,"o":16.05,"t":"2025-04-25T04:00:00Z","v":3993464,"vw":16.363021},{"c":16.29,"h":16.46,"l":16.11,"n":19836,"o":16.15,"t":"2025-04-28T04:00:00Z","v":1919584,"vw":16.300931},{"c":16.73,"h":16.74,"l":16.4,"n":13315,"o":16.46,"t":"2025-04-29T04:00:00Z","v":1432450,"vw":16.655327},{"c":16.81,"h":17.11,"l":16.54,"n":24048,"o":16.56,"t":"2025-04-30T04:00:00Z","v":2767776,"vw":16.8327},{"c":16.76,"h":17.09,"l":16.615,"n":22909,"o":16.93,"t":"2025-05-01T04:00:00Z","v":2150215,"vw":16.829982},{"c":17.13,"h":17.3,"l":16.8601,"n":24131,"o":17.22,"t":"2025-05-02T04:00:00Z","v":2262262,"vw":17.118408},{"c":17.79,"h":18.33,"l":17.635,"n":53670,"o":18.1,"t":"2025-05-05T04:00:00Z","v":6853543,"vw":17.935271},{"c":17.57,"h":18.16,"l":17.46,"n":36400,"o":17.915,"t":"2025-05-06T04:00:00Z","v":4628946,"vw":17.736386},{"c":17.16,"h":17.39,"l":17.02,"n":23364,"o":17.24,"t":"2025-05-07T04:00:00Z","v":2717427,"vw":17.173613},{"c":17.11,"h":17.39,"l":16.89,"n":21689,"o":17.2,"t":"2025-05-08T04:00:00Z","v":2200225,"vw":17.109352},{"c":17.35,"h":17.4865,"l":17.125,"n":16941,"o":17.35,"t":"2025-05-09T04:00:00Z","v":1945211,"vw":17.335604},{"c":17.51,"h":17.7997,"l":17.395,"n":17259,"o":17.76,"t":"2025-05-12T04:00:00Z","v":2016787,"vw":17.550923},{"c":17.84,"h":17.96,"l":17.425,"n":23242,"o":17.44,"t":"2025-05-13T04:00:00Z","v":2054548,"vw":17.739719},{"c":18.2,"h":18.3591,"l":17.99,"n":19264,"o":18,"t":"2025-05-14T04:00:00Z","v":2154994,"vw":18.199963},{"c":18.07,"h":18.115,"l":17.66,"n":15937,"o":17.74,"t":"2025-05-15T04:00:00Z","v":1800837,"vw":17.972624},{"c":18.32,"h":18.5978,"l":18.035,"n":20385,"o":18.42,"t":"2025-05-16T04:00:00Z","v":2419299,"vw":18.310257},{"c":18.4,"h":18.48,"l":18.17,"n":20473,"o":18.3,"t":"2025-05-19T04:00:00Z","v":2150814,"vw":18.347242},{"c":18,"h":18.36,"l":17.855,"n":20458,"o":18.285,"t":"2025-05-20T04:00:00Z","v":2251064,"vw":18.021843},{"c":17.7,"h":18.12,"l":17.665,"n":18781,"o":18,"t":"2025-05-21T04:00:00Z","v":1837180,"vw":17.846058},{"c":17.18,"h":17.67,"l":17.14,"n":26331,"o":17.66,"t":"2025-05-22T04:00:00Z","v":2761764,"vw":17.321985},{"c":18.34,"h":18.37,"l":17.49,"n":35107,"o":17.77,"t":"2025-05-23T04:00:00Z","v":4699757,"vw":18.026182},{"c":18.75,"h":18.96,"l":18.48,"n":32074,"o":18.96,"t":"2025-05-27T04:00:00Z","v":4012983,"vw":18.722253},{"c":17.55,"h":18.21,"l":17.5,"n":25576,"o":18.21,"t":"2025-05-28T04:00:00Z","v":3082606,"vw":17.725563},{"c":17.52,"h":17.77,"l":17.25,"n":18128,"o":17.59,"t":"2025-05-29T04:00:00Z","v":1778061,"vw":17.489526},{"c":18.28,"h":18.4,"l":18.015,"n":26958,"o":18.29,"t":"2025-05-30T04:00:00Z","v":3433816,"vw":18.247038},{"c":18.12,"h":18.31,"l":17.99,"n":16999,"o":18.24,"t":"2025-06-02T04:00:00Z","v":2019737,"vw":18.140791},{"c":17.85,"h":18.005,"l":17.38,"n":20771,"o":17.71,"t":"2025-06-03T04:00:00Z","v":2386124,"vw":17.759813},{"c":18.16,"h":18.305,"l":17.655,"n":23168,"o":17.75,"t":"2025-06-04T04:00:00Z","v":2662389,"vw":18.025496},{"c":18.13,"h":18.45,"l":18.01,"n":20189,"o":18.35,"t":"2025-06-05T04:00:00Z","v":2188353,"vw":18.179411},{"c":17.63,"h":18.36,"l":17.4,"n":29852,"o":18.29,"t":"2025-06-06T04:00:00Z","v":3580431,"vw":17.745786},{"c":17.48,"h":17.68,"l":17.335,"n":19547,"o":17.6,"t":"2025-06-09T04:00:00Z","v":1867859,"vw":17.522515},{"c":17.55,"h":17.8,"l":17.495,"n":20344,"o":17.765,"t":"2025-06-10T04:00:00Z","v":2132408,"vw":17.596018},{"c":17.96,"h":18.105,"l":17.46,"n":20707,"o":17.56,"t":"2025-06-11T04:00:00Z","v":2816355,"vw":17.783752},{"c":18.37,"h":18.495,"l":17.905,"n":28651,"o":18.21,"t":"2025-06-12T04:00:00Z","v":3296194,"vw":18.237723},{"c":19.74,"h":19.855,"l":18.695,"n":55622,"o":19.31,"t":"2025-06-13T04:00:00Z","v":6694208,"vw":19.308164},{"c":18.89,"h":19.51,"l":18.42,"n":48002,"o":19.205,"t":"2025-06-16T04:00:00Z","v":6698716,"vw":18.899448},{"c":19.77,"h":19.855,"l":19.21,"n":35518,"o":19.29,"t":"2025-06-17T04:00:00Z","v":4222049,"vw":19.656529},{"c":19.55,"h":19.79,"l":19.24,"n":27817,"o":19.56,"t":"2025-06-18T04:00:00Z","v":3220441,"vw":19.490774},{"c":18.98,"h":19.415,"l":18.81,"n":25652,"o":19.33,"t":"2025-06-20T04:00:00Z","v":2836010,"vw":19.071045},{"c":18.58,"h":19.64,"l":18.48,"n":58896,"o":19.42,"t":"2025-06-23T04:00:00Z","v":6619541,"vw":19.027561},{"c":17.53,"h":18.1,"l":17.505,"n":37251,"o":17.71,"t":"2025-06-24T04:00:00Z","v":4580501,"vw":17.733485},{"c":17.66,"h":17.87,"l":17.31,"n":18472,"o":17.4,"t":"2025-06-25T04:00:00Z","v":2224336,"vw":17.58403},{"c":17.39,"h":17.67,"l":17.32,"n":18441,"o":17.53,"t":"2025-06-26T04:00:00Z","v":1911672,"vw":17.45304},{"c":16.98,"h":17.31,"l":16.865,"n":29281,"o":17.27,"t":"2025-06-27T04:00:00Z","v":3077963,"vw":17.056312},{"c":16.41,"h":16.6688,"l":16.28,"n":20622,"o":16.65,"t":"2025-06-30T04:00:00Z","v":2438236,"vw":16.427432},{"c":16.5,"h":16.64,"l":16.245,"n":22562,"o":16.36,"t":"2025-07-01T04:00:00Z","v":2234870,"vw":16.456103},{"c":16.99,"h":17.03,"l":16.51,"n":23405,"o":16.56,"t":"2025-07-02T04:00:00Z","v":2745391,"vw":16.86727},{"c":17.44,"h":17.505,"l":17.2,"n":17193,"o":17.33,"t":"2025-07-03T04:00:00Z","v":1720968,"vw":17.370756},{"c":18.53,"h":18.6,"l":18.11,"n":42701,"o":18.15,"t":"2025-07-07T04:00:00Z","v":4594109,"vw":18.417609},{"c":18.27,"h":18.67,"l":18.205,"n":21912,"o":18.48,"t":"2025-07-08T04:00:00Z","v":2103390,"vw":18.405304},{"c":17.91,"h":18.16,"l":17.715,"n":23397,"o":18.16,"t":"2025-07-09T04:00:00Z","v":2313399,"vw":17.889673},{"c":18.45,"h":18.625,"l":17.87,"n":26975,"o":17.88,"t":"2025-07-10T04:00:00Z","v":2484420,"vw":18.368741},{"c":19.08,"h":19.13,"l":18.4,"n":22334,"o":18.64,"t":"2025-07-11T04:00:00Z","v":2389748,"vw":18.932002},{"c":18.59,"h":18.8,"l":18.35,"n":20379,"o":18.79,"t":"2025-07-14T04:00:00Z","v":1926585,"vw":18.559045},{"c":18.26,"h":18.57,"l":18.245,"n":12379,"o":18.48,"t":"2025-07-15T04:00:00Z","v":1132965,"vw":18.356504},{"c":18.29,"h":18.43,"l":18.085,"n":16540,"o":18.38,"t":"2025-07-16T04:00:00Z","v":1667468,"vw":18.261779},{"c":18.41,"h":18.55,"l":18.04,"n":18706,"o":18.14,"t":"2025-07-17T04:00:00Z","v":1752857,"vw":18.343948},{"c":18.33,"h":18.7299,"l":18.25,"n":19415,"o":18.65,"t":"2025-07-18T04:00:00Z","v":2044553,"vw":18.444137},{"c":18.09,"h":18.35,"l":18.075,"n":12488,"o":18.32,"t":"2025-07-21T04:00:00Z","v":1366741,"vw":18.178585},{"c":18.29,"h":18.32,"l":18.06,"n":17395,"o":18.16,"t":"2025-07-22T04:00:00Z","v":1407010,"vw":18.22973},{"c":18.89,"h":19.04,"l":18.705,"n":22063,"o":18.73,"t":"2025-07-23T04:00:00Z","v":2231138,"vw":18.910049},{"c":18.85,"h":19.09,"l":18.74,"n":20423,"o":19.02,"t":"2025-07-24T04:00:00Z","v":2150679,"vw":18.912702},{"c":18.52,"h":18.7,"l":18.35,"n":16318,"o":18.62,"t":"2025-07-25T04:00:00Z","v":1883880,"vw":18.556759},{"c":19.18,"h":19.205,"l":18.855,"n":20030,"o":19.01,"t":"2025-07-28T04:00:00Z","v":2085467,"vw":19.037249},{"c":19.06,"h":19.195,"l":18.67,"n":15522,"o":18.725,"t":"2025-07-29T04:00:00Z","v":1542018,"vw":18.988729},{"c":18.74,"h":18.915,"l":18.38,"n":25808,"o":18.43,"t":"2025-07-30T04:00:00Z","v":2216893,"vw":18.726772},{"c":18.42,"h":18.665,"l":18.275,"n":18195,"o":18.29,"t":"2025-07-31T04:00:00Z","v":1612916,"vw":18.461429},{"c":18.8,"h":18.875,"l":18.28,"n":25811,"o":18.78,"t":"2025-08-01T04:00:00Z","v":2100881,"vw":18.690769},{"c":19.23,"h":19.51,"l":19.1,"n":28114,"o":19.185,"t":"2025-08-04T04:00:00Z","v":2406095,"vw":19.304245},{"c":20.51,"h":20.585,"l":19.835,"n":36235,"o":20,"t":"2025-08-05T04:00:00Z","v":3775303,"vw":20.274741},{"c":19.78,"h":20.685,"l":19.71,"n":37300,"o":20.36,"t":"2025-08-06T04:00:00Z","v":3916087,"vw":20.036273},{"c":19.93,"h":20.21,"l":19.71,"n":20659,"o":19.96,"t":"2025-08-07T04:00:00Z","v":2029449,"vw":19.917731},{"c":19.14,"h":20.25,"l":18.83,"n":29813,"o":20.12,"t":"2025-08-08T04:00:00Z","v":2962294,"vw":19.280716},{"c":18.48,"h":19.09,"l":18.26,"n":28848,"o":18.76,"t":"2025-08-11T04:00:00Z","v":2225252,"vw":18.599242},{"c":18.58,"h":18.95,"l":18.44,"n":15558,"o":18.47,"t":"2025-08-12T04:00:00Z","v":1457533,"vw":18.639792},{"c":18.83,"h":18.925,"l":18.56,"n":13520,"o":18.62,"t":"2025-08-13T04:00:00Z","v":1284988,"vw":18.771897},{"c":18.62,"h":18.955,"l":18.55,"n":15887,"o":18.87,"t":"2025-08-14T04:00:00Z","v":1129351,"vw":18.714059},{"c":18.79,"h":18.9068,"l":18.46,"n":13238,"o":18.55,"t":"2025-08-15T04:00:00Z","v":1346543,"vw":18.715794},{"c":18.98,"h":19.09,"l":18.67,"n":13507,"o":18.78,"t":"2025-08-18T04:00:00Z","v":1254879,"vw":18.942226},{"c":18.49,"h":19.1,"l":18.43,"n":19190,"o":19.06,"t":"2025-08-19T04:00:00Z","v":1628393,"vw":18.646283},{"c":19.04,"h":19.18,"l":18.84,"n":20539,"o":18.92,"t":"2025-08-20T04:00:00Z","v":1506433,"vw":18.996129},{"c":20.3,"h":20.315,"l":19.45,"n":35301,"o":19.5,"t":"2025-08-21T04:00:00Z","v":3821898,"vw":20.012572},{"c":20.57,"h":20.88,"l":20.39,"n":25762,"o":20.5,"t":"2025-08-22T04:00:00Z","v":2489835,"vw":20.575861},{"c":20.46,"h":20.6316,"l":20.3,"n":16577,"o":20.57,"t":"2025-08-25T04:00:00Z","v":1491759,"vw":20.475891},{"c":20.1,"h":20.38,"l":19.87,"n":22494,"o":20.25,"t":"2025-08-26T04:00:00Z","v":2006496,"vw":20.091076},{"c":20.52,"h":20.595,"l":20.04,"n":29688,"o":20.16,"t":"2025-08-27T04:00:00Z","v":2655228,"vw":20.428636},{"c":20.72,"h":20.815,"l":20.39,"n":33378,"o":20.57,"t":"2025-08-28T04:00:00Z","v":2699162,"vw":20.646541},{"c":20.9,"h":21.06,"l":20.31,"n":36330,"o":20.74,"t":"2025-08-29T04:00:00Z","v":4175962,"vw":20.777604},{"c":20.89,"h":20.94,"l":20.31,"n":35418,"o":20.52,"t":"2025-09-02T04:00:00Z","v":3171610,"vw":20.671836},{"c":21.81,"h":22.02,"l":21.19,"n":33028,"o":21.31,"t":"2025-09-03T04:00:00Z","v":3446973,"vw":21.637068},{"c":21.77,"h":21.79,"l":21.08,"n":28136,"o":21.23,"t":"2025-09-04T04:00:00Z","v":2729518,"vw":21.639763},{"c":22.15,"h":22.22,"l":21.875,"n":38224,"o":21.95,"t":"2025-09-05T04:00:00Z","v":3920583,"vw":22.085515},{"c":22.92,"h":23.16,"l":22.7,"n":27382,"o":22.96,"t":"2025-09-08T04:00:00Z","v":2677411,"vw":22.908494},{"c":22.49,"h":22.92,"l":22.305,"n":18706,"o":22.87,"t":"2025-09-09T04:00:00Z","v":1842635,"vw":22.505062},{"c":22.57,"h":22.82,"l":22.38,"n":19532,"o":22.55,"t":"2025-09-10T04:00:00Z","v":1665981,"vw":22.577374},{"c":23.02,"h":23.1,"l":22.555,"n":23624,"o":23,"t":"2025-09-11T04:00:00Z","v":2636219,"vw":22.869736},{"c":23.23,"h":23.61,"l":23.14,"n":30079,"o":23.47,"t":"2025-09-12T04:00:00Z","v":2761755,"vw":23.316638},{"c":23.99,"h":24.21,"l":23.77,"n":30881,"o":23.85,"t":"2025-09-15T04:00:00Z","v":3599459,"vw":24.013503},{"c":23.66,"h":23.98,"l":23.505,"n":30095,"o":23.98,"t":"2025-09-16T04:00:00Z","v":2896136,"vw":23.695473},{"c":23.83,"h":24.085,"l":23.68,"n":22251,"o":23.86,"t":"2025-09-17T04:00:00Z","v":2183326,"vw":23.892638},{"c":23.87,"h":24.01,"l":23.45,"n":23702,"o":23.64,"t":"2025-09-18T04:00:00Z","v":2448830,"vw":23.757403},{"c":23.21,"h":23.44,"l":23,"n":22351,"o":23.41,"t":"2025-09-19T04:00:00Z","v":2110739,"vw":23.187035},{"c":23.11,"h":23.3586,"l":23.06,"n":16362,"o":23.25,"t":"2025-09-22T04:00:00Z","v":1507259,"vw":23.15395},{"c":24.02,"h":24.275,"l":23.52,"n":27087,"o":23.57,"t":"2025-09-23T04:00:00Z","v":2830019,"vw":23.977298},{"c":23.67,"h":23.93,"l":23.62,"n":12664,"o":23.69,"t":"2025-09-24T04:00:00Z","v":1063363,"vw":23.740161},{"c":23.1,"h":23.45,"l":22.7,"n":32700,"o":23.395,"t":"2025-09-25T04:00:00Z","v":3479058,"vw":23.013506},{"c":23.09,"h":23.21,"l":22.82,"n":15139,"o":23.06,"t":"2025-09-26T04:00:00Z","v":1387170,"vw":23.021888},{"c":22.81,"h":23.05,"l":22.51,"n":20044,"o":23.01,"t":"2025-09-29T04:00:00Z","v":1908507,"vw":22.791194},{"c":22.79,"h":23.09,"l":22.52,"n":19945,"o":22.82,"t":"2025-09-30T04:00:00Z","v":1782213,"vw":22.776446},{"c":22.87,"h":24.12,"l":22.3,"n":22841,"o":22.41,"t":"2025-10-01T04:00:00Z","v":2271986,"vw":22.81617},{"c":22.7,"h":22.78,"l":22.28,"n":16685,"o":22.78,"t":"2025-10-02T04:00:00Z","v":1527188,"vw":22.558652},{"c":23.16,"h":23.22,"l":22.82,"n":19211,"o":23.05,"t":"2025-10-03T04:00:00Z","v":1554658,"vw":23.091273},{"c":22.98,"h":23.12,"l":22.71,"n":28611,"o":22.81,"t":"2025-10-06T04:00:00Z","v":2880232,"vw":22.962521},{"c":21.94,"h":22.47,"l":21.52,"n":31275,"o":22.37,"t":"2025-10-07T04:00:00Z","v":3117110,"vw":21.877876},{"c":22.25,"h":22.355,"l":21.71,"n":19934,"o":22.08,"t":"2025-10-08T04:00:00Z","v":2029667,"vw":22.078317},{"c":22.99,"h":23.245,"l":22.68,"n":27321,"o":22.72,"t":"2025-10-09T04:00:00Z","v":3105846,"vw":22.963175},{"c":22.73,"h":23.25,"l":22.58,"n":24962,"o":22.73,"t":"2025-10-10T04:00:00Z","v":2410088,"vw":22.830151},{"c":22.79,"h":23.385,"l":22.395,"n":29219,"o":23.06,"t":"2025-10-13T04:00:00Z","v":2889352,"vw":22.842391},{"c":22.01,"h":22.36,"l":21.283,"n":35319,"o":21.31,"t":"2025-10-14T04:00:00Z","v":3948259,"vw":21.890539},{"c":22.74,"h":22.865,"l":22.52,"n":21865,"o":22.61,"t":"2025-10-15T04:00:00Z","v":2123609,"vw":22.692563},{"c":23.01,"h":23.71,"l":22.85,"n":29991,"o":23.08,"t":"2025-10-16T04:00:00Z","v":3421387,"vw":23.284678},{"c":23.36,"h":23.545,"l":22.71,"n":22031,"o":22.84,"t":"2025-10-17T04:00:00Z","v":1997419,"vw":23.25679},{"c":23.52,"h":23.9,"l":23.44,"n":20950,"o":23.58,"t":"2025-10-20T04:00:00Z","v":2216594,"vw":23.614571},{"c":22.83,"h":23.17,"l":22.775,"n":19552,"o":23.1,"t":"2025-10-21T04:00:00Z","v":1691675,"vw":22.938933},{"c":23.59,"h":23.59,"l":22.465,"n":23849,"o":22.69,"t":"2025-10-22T04:00:00Z","v":2698107,"vw":23.043863},{"c":24.35,"h":24.63,"l":23.845,"n":37683,"o":23.9,"t":"2025-10-23T04:00:00Z","v":5004479,"vw":24.230315},{"c":23.54,"h":24.2,"l":23.415,"n":33855,"o":23.91,"t":"2025-10-24T04:00:00Z","v":3328795,"vw":23.813563},{"c":23.84,"h":23.84,"l":23.435,"n":12997,"o":23.72,"t":"2025-10-27T04:00:00Z","v":1271357,"vw":23.716141},{"c":24.23,"h":24.49,"l":23.93,"n":16066,"o":24.1,"t":"2025-10-28T04:00:00Z","v":1597298,"vw":24.191069},{"c":24.75,"h":25.07,"l":24.54,"n":23389,"o":24.7,"t":"2025-10-29T04:00:00Z","v":2317293,"vw":24.828819},{"c":24.37,"h":24.86,"l":24.35,"n":23310,"o":24.74,"t":"2025-10-30T04:00:00Z","v":1986674,"vw":24.595353},{"c":25.04,"h":25.16,"l":24.425,"n":25929,"o":24.58,"t":"2025-10-31T04:00:00Z","v":2708574,"vw":24.86434},{"c":24.24,"h":24.62,"l":23.96,"n":26343,"o":24.48,"t":"2025-11-03T05:00:00Z","v":2436362,"vw":24.290344},{"c":23.28,"h":23.47,"l":23.03,"n":31489,"o":23.39,"t":"2025-11-04T05:00:00Z","v":3164134,"vw":23.262876},{"c":23.33,"h":23.42,"l":23.14,"n":19067,"o":23.26,"t":"2025-11-05T05:00:00Z","v":1506747,"vw":23.299387},{"c":23.72,"h":23.845,"l":23.22,"n":24390,"o":23.35,"t":"2025-11-06T05:00:00Z","v":2081822,"vw":23.617809},{"c":23.66,"h":23.81,"l":23.49,"n":17879,"o":23.7,"t":"2025-11-07T05:00:00Z","v":1509575,"vw":23.661419},{"c":24.1,"h":24.1817,"l":23.74,"n":17224,"o":23.74,"t":"2025-11-10T05:00:00Z","v":1470090,"vw":24.036466},{"c":24.1,"h":24.4,"l":23.8,"n":17617,"o":24.24,"t":"2025-11-11T05:00:00Z","v":1738933,"vw":24.104376},{"c":24.88,"h":25.03,"l":24.36,"n":28919,"o":24.53,"t":"2025-11-12T05:00:00Z","v":2847208,"vw":24.774472},{"c":25.05,"h":25.74,"l":24.98,"n":25794,"o":25.12,"t":"2025-11-13T05:00:00Z","v":2992973,"vw":25.278559},{"c":25.48,"h":25.77,"l":24.47,"n":33092,"o":24.8,"t":"2025-11-14T05:00:00Z","v":3622354,"vw":25.342118},{"c":25.3,"h":25.72,"l":25.25,"n":26036,"o":25.37,"t":"2025-11-17T05:00:00Z","v":2791603,"vw":25.486669},{"c":25.77,"h":25.9199,"l":24.83,"n":30589,"o":25.07,"t":"2025-11-18T05:00:00Z","v":2812079,"vw":25.656126},{"c":25.2,"h":25.57,"l":25.07,"n":26994,"o":25.17,"t":"2025-11-19T05:00:00Z","v":2610852,"vw":25.317494},{"c":24.99,"h":25.95,"l":24.83,"n":40905,"o":25.88,"t":"2025-11-20T05:00:00Z","v":4145594,"vw":25.363206},{"c":25.9,"h":26,"l":24.47,"n":43667,"o":25.69,"t":"2025-11-21T05:00:00Z","v":4494280,"vw":25.57228},{"c":24.96,"h":25.62,"l":24.34,"n":64261,"o":25.62,"t":"2025-11-24T05:00:00Z","v":7576321,"vw":24.773619},{"c":23.99,"h":24.8,"l":23.93,"n":58826,"o":24.4,"t":"2025-11-25T05:00:00Z","v":6681518,"vw":24.186832},{"c":23.52,"h":24.25,"l":23.28,"n":49672,"o":24,"t":"2025-11-26T05:00:00Z","v":5942905,"vw":23.669893},{"c":23.52,"h":23.915,"l":23.32,"n":40195,"o":23.81,"t":"2025-11-28T05:00:00Z","v":4550520,"vw":23.639365},{"c":22.85,"h":23.56,"l":22.74,"n":47590,"o":23.56,"t":"2025-12-01T05:00:00Z","v":5145900,"vw":23.05072},{"c":23.3,"h":23.385,"l":22.75,"n":32590,"o":22.8,"t":"2025-12-02T05:00:00Z","v":3603817,"vw":23.145688},{"c":23.6,"h":24.05,"l":23.52,"n":20295,"o":23.88,"t":"2025-12-03T05:00:00Z","v":2345027,"vw":23.700433},{"c":23.24,"h":23.54,"l":23.19,"n":24723,"o":23.49,"t":"2025-12-04T05:00:00Z","v":2541902,"vw":23.313746},{"c":23.38,"h":23.74,"l":23.14,"n":23394,"o":23.15,"t":"2025-12-05T05:00:00Z","v":2082996,"vw":23.413802},{"c":23.51,"h":23.95,"l":23.41,"n":24969,"o":23.57,"t":"2025-12-08T05:00:00Z","v":2578813,"vw":23.635562},{"c":22.75,"h":23.3,"l":22.72,"n":23960,"o":23.14,"t":"2025-12-09T05:00:00Z","v":2566325,"vw":22.869247},{"c":22.79,"h":22.895,"l":22.34,"n":28379,"o":22.68,"t":"2025-12-10T05:00:00Z","v":2706940,"vw":22.658014},{"c":22.96,"h":23.32,"l":22.683,"n":25449,"o":23.24,"t":"2025-12-11T05:00:00Z","v":2538616,"vw":22.947889},{"c":22.86,"h":23.21,"l":22.725,"n":19213,"o":23.01,"t":"2025-12-12T05:00:00Z","v":1869680,"vw":22.922864},{"c":22.75,"h":22.91,"l":22.54,"n":17117,"o":22.86,"t":"2025-12-15T05:00:00Z","v":1831299,"vw":22.708826},{"c":22.49,"h":22.805,"l":22.35,"n":18241,"o":22.74,"t":"2025-12-16T05:00:00Z","v":1577024,"vw":22.5698},{"c":22.93,"h":23.1,"l":22.72,"n":17991,"o":22.99,"t":"2025-12-17T05:00:00Z","v":1791765,"vw":22.936401},{"c":22,"h":22.84,"l":21.87,"n":34338,"o":22.83,"t":"2025-12-18T05:00:00Z","v":3663653,"vw":22.121895},{"c":21.72,"h":22.035,"l":21.655,"n":31506,"o":21.9,"t":"2025-12-19T05:00:00Z","v":4339137,"vw":21.823124},{"c":21.84,"h":22.08,"l":21.735,"n":22444,"o":21.94,"t":"2025-12-22T05:00:00Z","v":2600344,"vw":21.872684},{"c":21.51,"h":21.525,"l":21.155,"n":32256,"o":21.35,"t":"2025-12-23T05:00:00Z","v":3289108,"vw":21.388281},{"c":21.43,"h":21.53,"l":21.24,"n":7787,"o":21.39,"t":"2025-12-24T05:00:00Z","v":637356,"vw":21.373632},{"c":21.81,"h":21.9,"l":21.251,"n":16841,"o":21.43,"t":"2025-12-26T05:00:00Z","v":1473498,"vw":21.725642},{"c":22.13,"h":22.22,"l":21.5311,"n":23163,"o":21.58,"t":"2025-12-29T05:00:00Z","v":2341827,"vw":22.010259},{"c":21.72,"h":22.21,"l":21.71,"n":18229,"o":22.13,"t":"2025-12-30T05:00:00Z","v":1986390,"vw":21.936666},{"c":21.82,"h":21.85,"l":21.41,"n":18230,"o":21.6,"t":"2025-12-31T05:00:00Z","v":1871008,"vw":21.725282},{"c":20.58,"h":21.27,"l":20.47,"n":29391,"o":21.21,"t":"2026-01-02T05:00:00Z","v":3155987,"vw":20.67861},{"c":20.79,"h":21.38,"l":20.75,"n":35280,"o":21.05,"t":"2026-01-05T05:00:00Z","v":4433000,"vw":20.981099},{"c":21.61,"h":21.88,"l":21.33,"n":24914,"o":21.34,"t":"2026-01-06T05:00:00Z","v":2708341,"vw":21.62188},{"c":23.67,"h":23.815,"l":22.72,"n":46748,"o":22.75,"t":"2026-01-07T05:00:00Z","v":5512115,"vw":23.330797},{"c":24.43,"h":24.51,"l":23.525,"n":43144,"o":23.845,"t":"2026-01-08T05:00:00Z","v":4974964,"vw":24.03739},{"c":24.98,"h":25.28,"l":24.1411,"n":48468,"o":24.46,"t":"2026-01-09T05:00:00Z","v":5695146,"vw":24.698407},{"c":25.17,"h":25.45,"l":24.97,"n":30493,"o":25.3,"t":"2026-01-12T05:00:00Z","v":3123423,"vw":25.184945},{"c":26.03,"h":26.38,"l":25.49,"n":40327,"o":25.5,"t":"2026-01-13T05:00:00Z","v":4034690,"vw":26.077583},{"c":26.11,"h":26.8,"l":26.04,"n":40633,"o":26.5,"t":"2026-01-14T05:00:00Z","v":4126067,"vw":26.405996},{"c":25.95,"h":26.235,"l":25.385,"n":30807,"o":25.69,"t":"2026-01-15T05:00:00Z","v":3036698,"vw":25.77387},{"c":26.29,"h":26.6494,"l":26.12,"n":24869,"o":26.48,"t":"2026-01-16T05:00:00Z","v":2162312,"vw":26.368576},{"c":25.92,"h":26.36,"l":25.76,"n":24571,"o":25.89,"t":"2026-01-20T05:00:00Z","v":2311254,"vw":25.988981},{"c":26.37,"h":26.48,"l":25.6,"n":29482,"o":26.15,"t":"2026-01-21T05:00:00Z","v":3073316,"vw":26.118721},{"c":25.31,"h":26.41,"l":25.09,"n":31404,"o":26.38,"t":"2026-01-22T05:00:00Z","v":3236457,"vw":25.454477},{"c":26.06,"h":26.525,"l":25.83,"n":31673,"o":25.86,"t":"2026-01-23T05:00:00Z","v":3194876,"vw":26.148079},{"c":26.68,"h":27.56,"l":26.68,"n":30344,"o":27.3,"t":"2026-01-26T05:00:00Z","v":3006120,"vw":26.942802},{"c":27.04,"h":27.2,"l":26.69,"n":23600,"o":26.73,"t":"2026-01-27T05:00:00Z","v":2208745,"vw":26.9921},{"c":28.06,"h":28.2,"l":27.35,"n":29068,"o":27.48,"t":"2026-01-28T05:00:00Z","v":3159867,"vw":27.840785},{"c":28.31,"h":28.6,"l":27.68,"n":32012,"o":28.49,"t":"2026-01-29T05:00:00Z","v":2875522,"vw":28.158449},{"c":28.58,"h":28.81,"l":28.13,"n":35318,"o":28.58,"t":"2026-01-30T05:00:00Z","v":3885339,"vw":28.528513},{"c":28.56,"h":28.8,"l":27.86,"n":30575,"o":28,"t":"2026-02-02T05:00:00Z","v":2761935,"vw":28.38276},{"c":28.84,"h":29.035,"l":28.4,"n":30284,"o":28.84,"t":"2026-02-03T05:00:00Z","v":2965805,"vw":28.714147},{"c":28.2,"h":28.63,"l":27.79,"n":29233,"o":28.38,"t":"2026-02-04T05:00:00Z","v":2650801,"vw":28.193041},{"c":28,"h":28.39,"l":27.6,"n":22600,"o":27.6,"t":"2026-02-05T05:00:00Z","v":1923180,"vw":28.083363},{"c":29.37,"h":29.4,"l":27.89,"n":27484,"o":27.89,"t":"2026-02-06T05:00:00Z","v":2799079,"vw":29.051208},{"c":29.1,"h":29.39,"l":28.68,"n":25754,"o":28.78,"t":"2026-02-09T05:00:00Z","v":2473413,"vw":29.083663},{"c":29.05,"h":29.38,"l":28.91,"n":18338,"o":29.22,"t":"2026-02-10T05:00:00Z","v":1548621,"vw":29.088332},{"c":30.12,"h":30.63,"l":29.58,"n":31101,"o":29.86,"t":"2026-02-11T05:00:00Z","v":2988880,"vw":30.053666},{"c":29.69,"h":30.39,"l":29.4,"n":36951,"o":30.22,"t":"2026-02-12T05:00:00Z","v":3776952,"vw":29.872165},{"c":30.92,"h":30.955,"l":29.48,"n":34701,"o":29.54,"t":"2026-02-13T05:00:00Z","v":3173447,"vw":30.505789},{"c":31.52,"h":31.56,"l":30.415,"n":34851,"o":30.77,"t":"2026-02-17T05:00:00Z","v":3497417,"vw":31.046819},{"c":33.28,"h":33.54,"l":32.84,"n":39514,"o":32.94,"t":"2026-02-18T05:00:00Z","v":4027986,"vw":33.204417},{"c":33.82,"h":34.14,"l":33.2206,"n":40769,"o":33.37,"t":"2026-02-19T05:00:00Z","v":3746680,"vw":33.751843},{"c":34.72,"h":34.75,"l":33.78,"n":31837,"o":33.78,"t":"2026-02-20T05:00:00Z","v":2870173,"vw":34.339443},{"c":35.09,"h":35.105,"l":33.93,"n":30177,"o":33.93,"t":"2026-02-23T05:00:00Z","v":2525884,"vw":34.618581},{"c":36.52,"h":36.75,"l":35.29,"n":43687,"o":35.55,"t":"2026-02-24T05:00:00Z","v":4733581,"vw":36.132143},{"c":36.46,"h":36.57,"l":35.58,"n":35292,"o":36.18,"t":"2026-02-25T05:00:00Z","v":3151352,"vw":36.203585},{"c":37.28,"h":37.935,"l":36.08,"n":49810,"o":36.38,"t":"2026-02-26T05:00:00Z","v":5635464,"vw":37.135449},{"c":37.95,"h":37.97,"l":36.23,"n":58748,"o":37.5,"t":"2026-02-27T05:00:00Z","v":6909532,"vw":37.376263},{"c":39.62,"h":39.89,"l":37.7801,"n":87458,"o":39.87,"t":"2026-03-02T05:00:00Z","v":10287601,"vw":38.807226},{"c":37.14,"h":37.95,"l":35.61,"n":93266,"o":36.44,"t":"2026-03-03T05:00:00Z","v":9128532,"vw":36.728687},{"c":36.28,"h":36.8987,"l":35.36,"n":63486,"o":35.77,"t":"2026-03-04T05:00:00Z","v":5319995,"vw":36.296079},{"c":34.92,"h":35.88,"l":34.34,"n":71744,"o":35.19,"t":"2026-03-05T05:00:00Z","v":7414375,"vw":34.991313},{"c":34.56,"h":34.99,"l":33.65,"n":62347,"o":34.12,"t":"2026-03-06T05:00:00Z","v":6349587,"vw":34.402086},{"c":35.49,"h":35.96,"l":34.55,"n":60718,"o":34.65,"t":"2026-03-09T04:00:00Z","v":6671755,"vw":35.351287},{"c":35.24,"h":36.39,"l":35.1,"n":47847,"o":36.06,"t":"2026-03-10T04:00:00Z","v":4593202,"vw":35.748014},{"c":33.5,"h":34.835,"l":33.25,"n":53292,"o":34.835,"t":"2026-03-11T04:00:00Z","v":5150159,"vw":33.794721},{"c":30.77,"h":32.16,"l":30.67,"n":57957,"o":32.11,"t":"2026-03-12T04:00:00Z","v":5310281,"vw":31.15253},{"c":30.18,"h":30.76,"l":29.82,"n":44754,"o":30.43,"t":"2026-03-13T04:00:00Z","v":4573054,"vw":30.306583},{"c":31.83,"h":31.86,"l":30.57,"n":53404,"o":30.99,"t":"2026-03-16T04:00:00Z","v":5114305,"vw":31.197176},{"c":31.3,"h":31.99,"l":31.145,"n":36159,"o":31.75,"t":"2026-03-17T04:00:00Z","v":3623879,"vw":31.447793},{"c":32.16,"h":32.81,"l":31.42,"n":40361,"o":31.82,"t":"2026-03-18T04:00:00Z","v":3754452,"vw":32.226797},{"c":32.88,"h":32.975,"l":31.025,"n":35985,"o":31.62,"t":"2026-03-19T04:00:00Z","v":3579139,"vw":32.37092},{"c":32.17,"h":33,"l":31.755,"n":44675,"o":32.9,"t":"2026-03-20T04:00:00Z","v":4089271,"vw":32.324545},{"c":33.83,"h":34.03,"l":32.675,"n":40049,"o":33.23,"t":"2026-03-23T04:00:00Z","v":3992348,"vw":33.641418},{"c":35.44,"h":35.66,"l":34.06,"n":55524,"o":34.3,"t":"2026-03-24T04:00:00Z","v":5696701,"vw":35.125362},{"c":33.75,"h":34.83,"l":33.55,"n":39989,"o":34.83,"t":"2026-03-25T04:00:00Z","v":3810570,"vw":33.992502},{"c":33.57,"h":34.892,"l":33.53,"n":38899,"o":34.27,"t":"2026-03-26T04:00:00Z","v":3950273,"vw":34.155381},{"c":33.65,"h":34.055,"l":32.92,"n":30629,"o":33,"t":"2026-03-27T04:00:00Z","v":2827106,"vw":33.613077},{"c":33.39,"h":34.3763,"l":33,"n":35748,"o":33.66,"t":"2026-03-30T04:00:00Z","v":2924167,"vw":33.686766},{"c":34.86,"h":35,"l":33.82,"n":42409,"o":34.13,"t":"2026-03-31T04:00:00Z","v":4124886,"vw":34.644764},{"c":34.83,"h":35.695,"l":34.51,"n":37946,"o":34.71,"t":"2026-04-01T04:00:00Z","v":3245788,"vw":35.074039},{"c":36.6,"h":36.98,"l":34.35,"n":41359,"o":34.45,"t":"2026-04-02T04:00:00Z","v":4190987,"vw":36.393336},{"c":36.48,"h":36.81,"l":35.7,"n":32075,"o":36.77,"t":"2026-04-06T04:00:00Z","v":3278587,"vw":36.464715},{"c":34.98,"h":37.06,"l":34.71,"n":40680,"o":36.71,"t":"2026-04-07T04:00:00Z","v":3821587,"vw":35.523722},{"c":36.15,"h":36.41,"l":34.202,"n":41400,"o":34.71,"t":"2026-04-08T04:00:00Z","v":4201591,"vw":35.741915},{"c":34.82,"h":36.81,"l":34.59,"n":35177,"o":36.47,"t":"2026-04-09T04:00:00Z","v":3224951,"vw":35.442187},{"c":34.34,"h":34.94,"l":33.7,"n":37578,"o":34.43,"t":"2026-04-10T04:00:00Z","v":3073115,"vw":34.172343},{"c":34.84,"h":35.64,"l":34.61,"n":31501,"o":34.63,"t":"2026-04-13T04:00:00Z","v":3188479,"vw":35.102838},{"c":34.16,"h":35.18,"l":34.01,"n":31129,"o":34.75,"t":"2026-04-14T04:00:00Z","v":2799828,"vw":34.518483},{"c":35.49,"h":36.17,"l":34.95,"n":34298,"o":35.87,"t":"2026-04-15T04:00:00Z","v":3275876,"vw":35.504497},{"c":35.15,"h":35.375,"l":34.45,"n":27090,"o":34.82,"t":"2026-04-16T04:00:00Z","v":2134653,"vw":35.05614},{"c":37.13,"h":38.16,"l":35.87,"n":74854,"o":36.66,"t":"2026-04-17T04:00:00Z","v":7193852,"vw":37.063484},{"c":36.97,"h":36.98,"l":35.07,"n":38592,"o":35.985,"t":"2026-04-20T04:00:00Z","v":3671949,"vw":36.458497},{"c":35.38,"h":37.75,"l":35.2,"n":41376,"o":37.71,"t":"2026-04-21T04:00:00Z","v":3940712,"vw":36.137413},{"c":34.66,"h":35.48,"l":33.53,"n":48426,"o":35.39,"t":"2026-04-22T04:00:00Z","v":5146323,"vw":34.319468},{"c":34.9,"h":35.24,"l":34.58,"n":26244,"o":34.65,"t":"2026-04-23T04:00:00Z","v":2083443,"vw":34.843764},{"c":35.59,"h":35.6,"l":34.56,"n":17193,"o":34.83,"t":"2026-04-24T04:00:00Z","v":1357924,"vw":35.2589},{"c":35.99,"h":36.17,"l":34.83,"n":27908,"o":35.6,"t":"2026-04-27T04:00:00Z","v":1879487,"vw":35.639337},{"c":36.11,"h":36.74,"l":35.79,"n":22568,"o":36.51,"t":"2026-04-28T04:00:00Z","v":1860628,"vw":36.145011},{"c":36.28,"h":36.72,"l":35.6905,"n":18178,"o":36.32,"t":"2026-04-29T04:00:00Z","v":1615759,"vw":36.076163},{"c":36.49,"h":36.88,"l":35.7,"n":21754,"o":36.15,"t":"2026-04-30T04:00:00Z","v":2070853,"vw":36.272133},{"c":37.01,"h":37.6,"l":35.92,"n":21336,"o":36.32,"t":"2026-05-01T04:00:00Z","v":1717969,"vw":36.781365},{"c":37.06,"h":37.24,"l":36.46,"n":21256,"o":36.8,"t":"2026-05-04T04:00:00Z","v":1589711,"vw":36.976897},{"c":38.1,"h":38.5,"l":37.74,"n":24226,"o":38.13,"t":"2026-05-05T04:00:00Z","v":2086998,"vw":38.1435},{"c":37.7,"h":38.93,"l":37.24,"n":34868,"o":37.58,"t":"2026-05-06T04:00:00Z","v":3100601,"vw":38.005079},{"c":38.12,"h":38.62,"l":37.535,"n":28667,"o":38.33,"t":"2026-05-07T04:00:00Z","v":2189727,"vw":38.101276},{"c":39.51,"h":39.55,"l":38.56,"n":32358,"o":38.57,"t":"2026-05-08T04:00:00Z","v":2578963,"vw":39.194055},{"c":38.15,"h":39.32,"l":37.57,"n":33547,"o":39.155,"t":"2026-05-11T04:00:00Z","v":3095615,"vw":38.397966},{"c":38.53,"h":38.82,"l":37.71,"n":32944,"o":37.93,"t":"2026-05-12T04:00:00Z","v":2548919,"vw":38.357791},{"c":37.19,"h":39.2,"l":36.43,"n":42185,"o":39.07,"t":"2026-05-13T04:00:00Z","v":3863511,"vw":37.236761},{"c":37.07,"h":37.61,"l":36.65,"n":19505,"o":37.34,"t":"2026-05-14T04:00:00Z","v":1250501,"vw":37.046296},{"c":36.66,"h":37.035,"l":36.11,"n":22877,"o":36.25,"t":"2026-05-15T04:00:00Z","v":1796215,"vw":36.592806},{"c":37.74,"h":38.08,"l":36.76,"n":25698,"o":36.87,"t":"2026-05-18T04:00:00Z","v":2025343,"vw":37.541505},{"c":37.44,"h":38.13,"l":37.21,"n":28324,"o":38.055,"t":"2026-05-19T04:00:00Z","v":2331485,"vw":37.602356},{"c":38.94,"h":39.28,"l":37.84,"n":32290,"o":37.9,"t":"2026-05-20T04:00:00Z","v":2807062,"vw":38.866052},{"c":38.44,"h":39.74,"l":38.42,"n":45180,"o":38.78,"t":"2026-05-21T04:00:00Z","v":4526182,"vw":39.061383},{"c":37.12,"h":38.05,"l":36.47,"n":46294,"o":37.97,"t":"2026-05-22T04:00:00Z","v":4350442,"vw":37.104753},{"c":36.57,"h":36.96,"l":35.7,"n":53338,"o":36.4,"t":"2026-05-26T04:00:00Z","v":4639616,"vw":36.344789},{"c":35.46,"h":36.62,"l":35.225,"n":38707,"o":36.62,"t":"2026-05-27T04:00:00Z","v":3328896,"vw":35.574872},{"c":34.54,"h":35.35,"l":34.38,"n":50380,"o":35.15,"t":"2026-05-28T04:00:00Z","v":4470704,"vw":34.694443},{"c":34.67,"h":34.7,"l":33.86,"n":31173,"o":33.96,"t":"2026-05-29T04:00:00Z","v":3131043,"vw":34.389525},{"c":34.85,"h":35.3699,"l":34.075,"n":31896,"o":34.58,"t":"2026-06-01T04:00:00Z","v":2753474,"vw":34.890994},{"c":34.68,"h":35.01,"l":34.245,"n":24970,"o":34.92,"t":"2026-06-02T04:00:00Z","v":2361483,"vw":34.548253},{"c":34.46,"h":35.0499,"l":34.1,"n":21432,"o":34.21,"t":"2026-06-03T04:00:00Z","v":1644655,"vw":34.569447},{"c":34.16,"h":34.66,"l":33.795,"n":26369,"o":34.29,"t":"2026-06-04T04:00:00Z","v":2188265,"vw":34.1081},{"c":35.17,"h":35.52,"l":34.01,"n":38788,"o":34.07,"t":"2026-06-05T04:00:00Z","v":4081300,"vw":35.13086},{"c":35.01,"h":35.79,"l":34.66,"n":25443,"o":35.73,"t":"2026-06-08T04:00:00Z","v":2082615,"vw":35.065077},{"c":36.27,"h":36.3,"l":35.17,"n":33382,"o":35.185,"t":"2026-06-09T04:00:00Z","v":3150539,"vw":35.837776},{"c":36.28,"h":36.77,"l":35.7,"n":35837,"o":35.97,"t":"2026-06-10T04:00:00Z","v":2821954,"vw":36.371038},{"c":37.13,"h":38.6,"l":36.98,"n":36933,"o":37.63,"t":"2026-06-11T04:00:00Z","v":3240468,"vw":37.722277},{"c":39.07,"h":39.09,"l":35.5,"n":42762,"o":35.705,"t":"2026-06-12T04:00:00Z","v":4350570,"vw":37.959995},{"c":39.43,"h":39.82,"l":38.31,"n":61874,"o":38.935,"t":"2026-06-15T04:00:00Z","v":6663341,"vw":39.175778},{"c":39.42,"h":40.165,"l":38.2,"n":42604,"o":39.91,"t":"2026-06-16T04:00:00Z","v":3306475,"vw":39.293196},{"c":38.85,"h":40,"l":38.73,"n":35983,"o":39.85,"t":"2026-06-17T04:00:00Z","v":3016368,"vw":39.150527},{"c":40.93,"h":40.96,"l":37.17,"n":50512,"o":38.07,"t":"2026-06-18T04:00:00Z","v":5123345,"vw":39.612986},{"c":41.58,"h":41.87,"l":39.91,"n":61079,"o":39.91,"t":"2026-06-22T04:00:00Z","v":5032272,"vw":41.232266},{"c":42.88,"h":42.89,"l":41.03,"n":37968,"o":41.16,"t":"2026-06-23T04:00:00Z","v":3886481,"vw":42.38281},{"c":40.72,"h":43.1,"l":40.365,"n":45040,"o":42.88,"t":"2026-06-24T04:00:00Z","v":3996586,"vw":41.476117},{"c":38.47,"h":40.85,"l":38.23,"n":39619,"o":40.6,"t":"2026-06-25T04:00:00Z","v":3989674,"vw":39.095022},{"c":35.52,"h":37.93,"l":34.81,"n":51929,"o":37.48,"t":"2026-06-26T04:00:00Z","v":4686828,"vw":35.974493},{"c":35.44,"h":36.639,"l":35.25,"n":40268,"o":35.99,"t":"2026-06-29T04:00:00Z","v":3938086,"vw":35.670147},{"c":34.79,"h":35.4199,"l":34.5,"n":36855,"o":34.91,"t":"2026-06-30T04:00:00Z","v":3655320,"vw":34.861537},{"c":34.7,"h":35.11,"l":34.13,"n":23583,"o":34.25,"t":"2026-07-01T04:00:00Z","v":1704990,"vw":34.681777},{"c":36.75,"h":37.05,"l":35.94,"n":28669,"o":35.94,"t":"2026-07-02T04:00:00Z","v":2234336,"vw":36.671359},{"c":36.87,"h":38.02,"l":36.2,"n":25169,"o":36.69,"t":"2026-07-06T04:00:00Z","v":1992506,"vw":37.290383},{"c":37.66,"h":37.87,"l":36.4,"n":28020,"o":36.45,"t":"2026-07-07T04:00:00Z","v":2620524,"vw":37.362153},{"c":38.46,"h":38.62,"l":37.53,"n":31318,"o":37.96,"t":"2026-07-08T04:00:00Z","v":2278729,"vw":38.229683},{"c":36.56,"h":38.1132,"l":35.7,"n":37682,"o":38.03,"t":"2026-07-09T04:00:00Z","v":4101206,"vw":36.364871},{"c":38.13,"h":38.155,"l":36.65,"n":24414,"o":36.79,"t":"2026-07-10T04:00:00Z","v":1908756,"vw":37.679454},{"c":36.92,"h":39.085,"l":36.9,"n":27947,"o":38.91,"t":"2026-07-13T04:00:00Z","v":2303722,"vw":37.512691},{"c":38.38,"h":39.265,"l":37.61,"n":32850,"o":37.61,"t":"2026-07-14T04:00:00Z","v":2745677,"vw":38.609254},{"c":37.9,"h":38.26,"l":36.99,"n":28575,"o":38.1,"t":"2026-07-15T04:00:00Z","v":2203141,"vw":37.734294},{"c":37.17,"h":38.29,"l":37.11,"n":21570,"o":37.34,"t":"2026-07-16T04:00:00Z","v":1540908,"vw":37.530458},{"c":36.49,"h":36.665,"l":35.71,"n":25414,"o":36.18,"t":"2026-07-17T04:00:00Z","v":2006697,"vw":36.254513},{"c":36.93,"h":37.7,"l":36.75,"n":21429,"o":36.97,"t":"2026-07-20T04:00:00Z","v":1526259,"vw":37.13413},{"c":38.45,"h":38.535,"l":36.83,"n":24506,"o":37.64,"t":"2026-07-21T04:00:00Z","v":2020455,"vw":38.169916},{"c":37.96,"h":38.94,"l":37.91,"n":20854,"o":38.89,"t":"2026-07-22T04:00:00Z","v":1483927,"vw":38.189178},{"c":38.85,"h":39.08,"l":37.94,"n":19094,"o":38.13,"t":"2026-07-23T04:00:00Z","v":1372123,"vw":38.785686},{"c":39.29,"h":39.77,"l":38.85,"n":21259,"o":39.4,"t":"2026-07-24T04:00:00Z","v":1295149,"vw":39.317208},{"c":38.59,"h":39.29,"l":38.06,"n":22138,"o":38.297,"t":"2026-07-27T04:00:00Z","v":1583874,"vw":38.663802},{"c":38.78,"h":39.49,"l":38.6,"n":17961,"o":39.1,"t":"2026-07-28T04:00:00Z","v":1534193,"vw":38.926483},{"c":39.13,"h":39.58,"l":38.305,"n":31081,"o":39.15,"t":"2026-07-29T04:00:00Z","v":2460767,"vw":38.977679},{"c":39.1,"h":39.17,"l":38.16,"n":25018,"o":38.91,"t":"2026-07-30T04:00:00Z","v":2162889,"vw":38.838581},{"c":39.37,"h":39.7863,"l":38.96,"n":21727,"o":39.43,"t":"2026-07-31T04:00:00Z","v":1623538,"vw":39.398711},{"c":39.91,"h":40,"l":38.26,"n":25550,"o":39.8,"t":"2026-08-03T04:00:00Z","v":2285935,"vw":39.368204},{"c":38.97,"h":40.21,"l":38.72,"n":29308,"o":40,"t":"2026-08-04T04:00:00Z","v":2049805,"vw":39.161303},{"c":37.97,"h":39.32,"l":37.91,"n":28597,"o":39.09,"t":"2026-08-05T04:00:00Z","v":2256283,"vw":38.316442},{"c":39.56,"h":39.8306,"l":38.65,"n":24856,"o":38.84,"t":"2026-08-06T04:00:00Z","v":1844992,"vw":39.484889},{"c":39.74,"h":40.3,"l":38.55,"n":19016,"o":39.86,"t":"2026-08-07T04:00:00Z","v":1496773,"vw":39.399534},{"c":38.45,"h":39.91,"l":38.37,"n":19166,"o":39.85,"t":"2026-08-10T04:00:00Z","v":1407298,"vw":38.885707},{"c":38.14,"h":38.5,"l":37.291,"n":24726,"o":38.3,"t":"2026-08-11T04:00:00Z","v":1826086,"vw":37.935858},{"c":39.57,"h":39.645,"l":38.2,"n":25655,"o":38.25,"t":"2026-08-12T04:00:00Z","v":2048887,"vw":39.225747},{"c":40.52,"h":41.2,"l":39.8,"n":30057,"o":39.8,"t":"2026-08-13T04:00:00Z","v":2319796,"vw":40.678921},{"c":41.21,"h":41.52,"l":40.49,"n":20083,"o":40.74,"t":"2026-08-14T04:00:00Z","v":1265839,"vw":41.158081},{"c":42.18,"h":42.52,"l":41.56,"n":26696,"o":41.96,"t":"2026-08-17T04:00:00Z","v":1915052,"vw":42.207862},{"c":43.5,"h":43.89,"l":41.98,"n":47349,"o":42.46,"t":"2026-08-18T04:00:00Z","v":2256055,"vw":42.974266},{"c":44.45,"h":45.17,"l":43.9,"n":36758,"o":44.9,"t":"2026-08-19T04:00:00Z","v":2433555,"vw":44.425488},{"c":43.56,"h":44.09,"l":43.45,"n":27807,"o":43.81,"t":"2026-08-20T04:00:00Z","v":1607883,"vw":43.732191},{"c":43.67,"h":45.005,"l":43.08,"n":26691,"o":43.67,"t":"2026-08-21T04:00:00Z","v":1926626,"vw":44.039657},{"c":44.05,"h":44.2162,"l":43.29,"n":32486,"o":43.32,"t":"2026-08-24T04:00:00Z","v":2450276,"vw":43.838728},{"c":43.46,"h":43.9,"l":42.76,"n":35599,"o":43.3,"t":"2026-08-25T04:00:00Z","v":3176312,"vw":43.310326},{"c":41.2,"h":42.44,"l":41.16,"n":37617,"o":41.95,"t":"2026-08-26T04:00:00Z","v":3476411,"vw":41.624851},{"c":43.75,"h":43.99,"l":42.51,"n":37206,"o":42.51,"t":"2026-08-27T04:00:00Z","v":2833441,"vw":43.671399},{"c":44.19,"h":45.29,"l":43.5701,"n":39609,"o":44.4,"t":"2026-08-28T04:00:00Z","v":3315793,"vw":44.337545},{"c":43.78,"h":44.875,"l":43.42,"n":34031,"o":44.85,"t":"2026-08-31T04:00:00Z","v":2581342,"vw":43.850315},{"c":44.32,"h":45.16,"l":43.86,"n":32740,"o":44.39,"t":"2026-09-01T04:00:00Z","v":2186633,"vw":44.542504},{"c":45.42,"h":45.585,"l":43.94,"n":25283,"o":44.17,"t":"2026-09-02T04:00:00Z","v":1838657,"vw":44.90678},{"c":45.42,"h":45.95,"l":44.73,"n":31042,"o":45.61,"t":"2026-09-03T04:00:00Z","v":2533387,"vw":45.354408},{"c":46.12,"h":47.04,"l":45.68,"n":35519,"o":45.86,"t":"2026-09-04T04:00:00Z","v":3081261,"vw":46.369728},{"c":46.62,"h":47.215,"l":45.945,"n":28731,"o":47.05,"t":"2026-09-08T04:00:00Z","v":2338820,"vw":46.509841},{"c":47.21,"h":47.67,"l":46.36,"n":24606,"o":46.95,"t":"2026-09-09T04:00:00Z","v":2015806,"vw":47.129128},{"c":48.4,"h":48.72,"l":47.1,"n":44909,"o":47.33,"t":"2026-09-10T04:00:00Z","v":4098152,"vw":48.022212},{"c":49.21,"h":49.56,"l":48.03,"n":47592,"o":48.05,"t":"2026-09-11T04:00:00Z","v":3703180,"vw":48.901747},{"c":50.52,"h":50.78,"l":49.16,"n":44620,"o":50.25,"t":"2026-09-14T04:00:00Z","v":4015024,"vw":50.101503},{"c":51.59,"h":52.9383,"l":51.05,"n":56813,"o":51.21,"t":"2026-09-15T04:00:00Z","v":5660315,"vw":51.968},{"c":53.67,"h":54.69,"l":52.205,"n":56865,"o":52.52,"t":"2026-09-16T04:00:00Z","v":5120738,"vw":53.834201},{"c":54.03,"h":54.91,"l":53.27,"n":59900,"o":54.31,"t":"2026-09-17T04:00:00Z","v":6537076,"vw":54.232919},{"c":51.42,"h":51.82,"l":50.36,"n":50431,"o":51.185,"t":"2026-09-18T04:00:00Z","v":4977341,"vw":51.108651},{"c":49.81,"h":52.48,"l":49.46,"n":57513,"o":49.825,"t":"2026-09-21T04:00:00Z","v":5480711,"vw":50.511942},{"c":47.92,"h":48.865,"l":47.56,"n":55818,"o":48.1,"t":"2026-09-22T04:00:00Z","v":5666164,"vw":48.257871},{"c":47.56,"h":48.19,"l":46.675,"n":50097,"o":47.92,"t":"2026-09-23T04:00:00Z","v":5026232,"vw":47.338757},{"c":47.97,"h":48.97,"l":46.88,"n":47978,"o":47.16,"t":"2026-09-24T04:00:00Z","v":4004673,"vw":48.183469},{"c":47.73,"h":48.26,"l":47.06,"n":33969,"o":47.28,"t":"2026-09-25T04:00:00Z","v":2818721,"vw":47.621622},{"c":48.1,"h":48.81,"l":47.6,"n":40917,"o":48.59,"t":"2026-09-28T04:00:00Z","v":3341632,"vw":48.216804},{"c":48.93,"h":49.33,"l":47.745,"n":32703,"o":47.83,"t":"2026-09-29T04:00:00Z","v":2581714,"vw":48.91503},{"c":49.27,"h":50.56,"l":49.16,"n":28929,"o":49.87,"t":"2026-09-30T04:00:00Z","v":2648705,"vw":49.655421},{"c":51.54,"h":51.62,"l":49.11,"n":38709,"o":49.4,"t":"2026-10-01T04:00:00Z","v":3426995,"vw":50.835146},{"c":52.74,"h":52.88,"l":50.8,"n":40820,"o":51.19,"t":"2026-10-02T04:00:00Z","v":3790031,"vw":51.929545},{"c":53.75,"h":54.69,"l":51.6202,"n":59662,"o":54.49,"t":"2026-10-05T04:00:00Z","v":5385592,"vw":53.330812},{"c":52.77,"h":53.25,"l":51.935,"n":49305,"o":52.72,"t":"2026-10-06T04:00:00Z","v":4251766,"vw":52.662166},{"c":53.06,"h":54.09,"l":53,"n":39769,"o":53.46,"t":"2026-10-07T04:00:00Z","v":3013816,"vw":53.53246},{"c":56.26,"h":56.55,"l":54.42,"n":71010,"o":54.72,"t":"2026-10-08T04:00:00Z","v":6390372,"vw":55.7866},{"c":56.1,"h":56.86,"l":55.77,"n":35740,"o":56.16,"t":"2026-10-09T04:00:00Z","v":2909893,"vw":56.310481},{"c":59.19,"h":59.55,"l":58,"n":58955,"o":58.28,"t":"2026-10-12T04:00:00Z","v":5453436,"vw":58.94631},{"c":59.04,"h":59.75,"l":58.41,"n":45537,"o":58.52,"t":"2026-10-13T04:00:00Z","v":3357413,"vw":59.205054},{"c":56.27,"h":59.46,"l":55.24,"n":71228,"o":59.46,"t":"2026-10-14T04:00:00Z","v":7209264,"vw":56.279333},{"c":52.54,"h":55.2575,"l":52.23,"n":69464,"o":53.16,"t":"2026-10-15T04:00:00Z","v":6338752,"vw":53.252416},{"c":52.49,"h":54.19,"l":52.38,"n":47356,"o":53.63,"t":"2026-10-16T04:00:00Z","v":3723894,"vw":52.911906},{"c":50.72,"h":53.69,"l":49.525,"n":83412,"o":53.1,"t":"2026-10-19T04:00:00Z","v":5833762,"vw":51.07934},{"c":50.32,"h":51.32,"l":49.03,"n":55078,"o":50.24,"t":"2026-10-20T04:00:00Z","v":5503467,"vw":50.148054},{"c":51.29,"h":51.825,"l":49.81,"n":38520,"o":50.15,"t":"2026-10-21T04:00:00Z","v":3706060,"vw":51.067271},{"c":51.22,"h":52.06,"l":50.11,"n":43584,"o":50.75,"t":"2026-10-22T04:00:00Z","v":4144424,"vw":51.149524},{"c":52.96,"h":53.33,"l":51.28,"n":14668,"o":51.63,"t":"2026-10-23T04:00:00Z","v":1247983,"vw":52.574281}],"volatilityBars":[{"c":50.2,"h":50.39,"l":49.95,"n":213,"o":50.13,"t":"2026-09-22T08:00:00Z","v":21616,"vw":50.074177},{"c":50.49,"h":50.49,"l":50.32,"n":37,"o":50.34,"t":"2026-09-22T08:15:00Z","v":5994,"vw":50.379837},{"c":50.21,"h":50.5,"l":50.21,"n":29,"o":50.41,"t":"2026-09-22T08:30:00Z","v":2971,"vw":50.415013},{"c":49.2152,"h":50.01,"l":49.2152,"n":55,"o":50.01,"t":"2026-09-22T08:45:00Z","v":7714,"vw":49.482926},{"c":49.4,"h":49.4,"l":49.3625,"n":4,"o":49.3625,"t":"2026-09-22T09:00:00Z","v":270,"vw":49.383696},{"c":49.21,"h":49.4,"l":49.15,"n":26,"o":49.4,"t":"2026-09-22T09:15:00Z","v":3161,"vw":49.199215},{"c":49.03,"h":49.2316,"l":49,"n":64,"o":49.1,"t":"2026-09-22T09:30:00Z","v":8803,"vw":49.024131},{"c":48.7,"h":49.1,"l":48.31,"n":103,"o":49.1,"t":"2026-09-22T09:45:00Z","v":12496,"vw":48.739945},{"c":48.54,"h":48.58,"l":48.43,"n":30,"o":48.55,"t":"2026-09-22T10:00:00Z","v":5541,"vw":48.509124},{"c":48.6,"h":48.6,"l":48.4,"n":26,"o":48.4,"t":"2026-09-22T10:15:00Z","v":5246,"vw":48.502046},{"c":48.4,"h":48.6,"l":48.4,"n":11,"o":48.58,"t":"2026-09-22T10:30:00Z","v":2450,"vw":48.445324},{"c":48.5,"h":48.55,"l":48.49,"n":10,"o":48.52,"t":"2026-09-22T10:45:00Z","v":1547,"vw":48.540411},{"c":48.7,"h":48.7,"l":48.478,"n":100,"o":48.56,"t":"2026-09-22T11:00:00Z","v":5849,"vw":48.581012},{"c":48.56,"h":48.88,"l":48.56,"n":56,"o":48.78,"t":"2026-09-22T11:15:00Z","v":7148,"vw":48.755766},{"c":48.5049,"h":48.53,"l":48.39,"n":63,"o":48.53,"t":"2026-09-22T11:30:00Z","v":13514,"vw":48.451685},{"c":48.3,"h":48.47,"l":48.2,"n":96,"o":48.4567,"t":"2026-09-22T11:45:00Z","v":10643,"vw":48.337082},{"c":48.264,"h":48.28,"l":48.12,"n":122,"o":48.26,"t":"2026-09-22T12:00:00Z","v":21578,"vw":48.201702},{"c":48.307,"h":48.4,"l":48.24,"n":36,"o":48.24,"t":"2026-09-22T12:15:00Z","v":4866,"vw":48.276602},{"c":48.5,"h":48.51,"l":48.38,"n":71,"o":48.39,"t":"2026-09-22T12:30:00Z","v":5324,"vw":48.468442},{"c":48.666,"h":48.666,"l":48.3,"n":194,"o":48.35,"t":"2026-09-22T12:45:00Z","v":13721,"vw":48.500752},{"c":48.49,"h":48.72,"l":48.43,"n":50,"o":48.68,"t":"2026-09-22T13:00:00Z","v":10428,"vw":48.626445},{"c":48.07,"h":48.4786,"l":47.72,"n":382,"o":48.46,"t":"2026-09-22T13:15:00Z","v":57028,"vw":48.241968},{"c":47.99,"h":48.76,"l":47.56,"n":7006,"o":48.09,"t":"2026-09-22T13:30:00Z","v":818517,"vw":47.951356},{"c":48.4092,"h":48.865,"l":48.01,"n":3726,"o":48.01,"t":"2026-09-22T13:45:00Z","v":365386,"vw":48.599637},{"c":48.525,"h":48.61,"l":48.29,"n":2734,"o":48.4,"t":"2026-09-22T14:00:00Z","v":267579,"vw":48.416317},{"c":48.385,"h":48.77,"l":48.354,"n":3962,"o":48.4901,"t":"2026-09-22T14:15:00Z","v":462326,"vw":48.561219},{"c":48.55,"h":48.78,"l":48.34,"n":1748,"o":48.39,"t":"2026-09-22T14:30:00Z","v":172932,"vw":48.521769},{"c":48.495,"h":48.72,"l":48.47,"n":1838,"o":48.49,"t":"2026-09-22T14:45:00Z","v":272391,"vw":48.569544},{"c":48.43,"h":48.78,"l":48.43,"n":1288,"o":48.49,"t":"2026-09-22T15:00:00Z","v":90254,"vw":48.590576},{"c":48.29,"h":48.425,"l":48.215,"n":1342,"o":48.425,"t":"2026-09-22T15:15:00Z","v":122727,"vw":48.308648},{"c":48.42,"h":48.5,"l":48.275,"n":1217,"o":48.28,"t":"2026-09-22T15:30:00Z","v":95419,"vw":48.38392},{"c":48.515,"h":48.64,"l":48.37,"n":1017,"o":48.425,"t":"2026-09-22T15:45:00Z","v":70035,"vw":48.52238},{"c":48.25,"h":48.6,"l":48.14,"n":1121,"o":48.54,"t":"2026-09-22T16:00:00Z","v":93083,"vw":48.366303},{"c":48.275,"h":48.33,"l":48.14,"n":969,"o":48.25,"t":"2026-09-22T16:15:00Z","v":52490,"vw":48.239989},{"c":48.34,"h":48.38,"l":48.22,"n":1197,"o":48.28,"t":"2026-09-22T16:30:00Z","v":94131,"vw":48.272876},{"c":48.02,"h":48.3201,"l":47.975,"n":1961,"o":48.32,"t":"2026-09-22T16:45:00Z","v":194786,"vw":48.07675},{"c":48.07,"h":48.08,"l":47.9,"n":1449,"o":48.01,"t":"2026-09-22T17:00:00Z","v":114859,"vw":47.972696},{"c":48.09,"h":48.26,"l":48.07,"n":1566,"o":48.07,"t":"2026-09-22T17:15:00Z","v":100814,"vw":48.150937},{"c":48.285,"h":48.285,"l":48.09,"n":1325,"o":48.1,"t":"2026-09-22T17:30:00Z","v":327490,"vw":48.179584},{"c":48.15,"h":48.4,"l":48.051,"n":2071,"o":48.285,"t":"2026-09-22T17:45:00Z","v":150485,"vw":48.254862},{"c":48.35,"h":48.41,"l":48.1228,"n":1364,"o":48.1562,"t":"2026-09-22T18:00:00Z","v":84244,"vw":48.247051},{"c":48.445,"h":48.5,"l":48.265,"n":1497,"o":48.35,"t":"2026-09-22T18:15:00Z","v":141067,"vw":48.394287},{"c":48.36,"h":48.445,"l":48.335,"n":1198,"o":48.445,"t":"2026-09-22T18:30:00Z","v":78456,"vw":48.392358},{"c":48.285,"h":48.39,"l":48.26,"n":1163,"o":48.37,"t":"2026-09-22T18:45:00Z","v":67782,"vw":48.338559},{"c":48.47,"h":48.51,"l":48.22,"n":2022,"o":48.285,"t":"2026-09-22T19:00:00Z","v":175597,"vw":48.355507},{"c":48.33,"h":48.48,"l":48.21,"n":1533,"o":48.46,"t":"2026-09-22T19:15:00Z","v":106733,"vw":48.348707},{"c":48.185,"h":48.355,"l":48.15,"n":1817,"o":48.3275,"t":"2026-09-22T19:30:00Z","v":115948,"vw":48.276154},{"c":47.91,"h":48.225,"l":47.79,"n":5368,"o":48.185,"t":"2026-09-22T19:45:00Z","v":482977,"vw":47.998809},{"c":47.52,"h":47.92,"l":47.5,"n":93,"o":47.92,"t":"2026-09-22T20:00:00Z","v":298239,"vw":47.915155},{"c":47.5334,"h":47.63,"l":47.5334,"n":6,"o":47.6,"t":"2026-09-22T20:15:00Z","v":1409,"vw":47.559004},{"c":47.71,"h":47.71,"l":47.69,"n":5,"o":47.7,"t":"2026-09-22T20:30:00Z","v":710,"vw":47.695833},{"c":47.67,"h":47.7,"l":47.67,"n":7,"o":47.7,"t":"2026-09-22T21:00:00Z","v":1075,"vw":47.685},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-09-22T21:30:00Z","v":100,"vw":47.63},{"c":47.7,"h":47.7,"l":47.6,"n":45,"o":47.7,"t":"2026-09-22T22:00:00Z","v":2163,"vw":47.686035},{"c":47.5005,"h":47.54,"l":47.5005,"n":5,"o":47.54,"t":"2026-09-22T22:15:00Z","v":1190,"vw":47.504091},{"c":47.5047,"h":47.5047,"l":47.5,"n":2,"o":47.5,"t":"2026-09-22T22:30:00Z","v":1056,"vw":47.50178},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-09-22T22:45:00Z","v":410,"vw":47.56},{"c":47.5084,"h":47.57,"l":47.5084,"n":8,"o":47.57,"t":"2026-09-22T23:15:00Z","v":511,"vw":47.538182},{"c":47.5153,"h":47.5153,"l":47.5153,"n":4,"o":47.5153,"t":"2026-09-22T23:30:00Z","v":826,"vw":47.5153},{"c":47.5101,"h":47.5101,"l":47.5101,"n":1,"o":47.5101,"t":"2026-09-22T23:45:00Z","v":100,"vw":47.5101},{"c":47.95,"h":48.21,"l":47.6,"n":102,"o":48.14,"t":"2026-09-23T08:00:00Z","v":8871,"vw":47.863644},{"c":47.89,"h":47.9,"l":47.89,"n":7,"o":47.9,"t":"2026-09-23T08:15:00Z","v":857,"vw":47.898227},{"c":47.92,"h":47.99,"l":47.92,"n":5,"o":47.98,"t":"2026-09-23T08:30:00Z","v":1046,"vw":47.968},{"c":48.25,"h":48.25,"l":48.19,"n":13,"o":48.19,"t":"2026-09-23T09:30:00Z","v":1128,"vw":48.207467},{"c":48.1062,"h":48.1062,"l":48.1062,"n":1,"o":48.1062,"t":"2026-09-23T09:45:00Z","v":150,"vw":48.1062},{"c":48.19,"h":48.2,"l":48.19,"n":19,"o":48.19,"t":"2026-09-23T10:00:00Z","v":1457,"vw":48.196064},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-09-23T10:30:00Z","v":277,"vw":48.07},{"c":47.9845,"h":47.9986,"l":47.9845,"n":7,"o":47.9986,"t":"2026-09-23T11:00:00Z","v":1300,"vw":47.997276},{"c":47.97,"h":48.08,"l":47.915,"n":29,"o":48.07,"t":"2026-09-23T11:15:00Z","v":5004,"vw":47.975178},{"c":48.19,"h":48.19,"l":47.98,"n":19,"o":48.01,"t":"2026-09-23T11:30:00Z","v":2279,"vw":48.102292},{"c":48.35,"h":48.3541,"l":48.2411,"n":10,"o":48.2411,"t":"2026-09-23T11:45:00Z","v":786,"vw":48.317222},{"c":48.21,"h":48.35,"l":48.21,"n":30,"o":48.3276,"t":"2026-09-23T12:00:00Z","v":9257,"vw":48.302827},{"c":48.2,"h":48.2,"l":48.14,"n":9,"o":48.15,"t":"2026-09-23T12:15:00Z","v":2600,"vw":48.15},{"c":48.18,"h":48.2597,"l":47.99,"n":292,"o":48.25,"t":"2026-09-23T12:30:00Z","v":15788,"vw":48.091583},{"c":48.26,"h":48.26,"l":48.11,"n":15,"o":48.11,"t":"2026-09-23T12:45:00Z","v":975,"vw":48.232449},{"c":48.09,"h":48.2661,"l":47.96,"n":63,"o":48.2661,"t":"2026-09-23T13:00:00Z","v":6161,"vw":48.142402},{"c":47.9,"h":48.1542,"l":47.02,"n":234,"o":48.1,"t":"2026-09-23T13:15:00Z","v":27130,"vw":47.946291},{"c":46.78,"h":48.19,"l":46.75,"n":5385,"o":47.94,"t":"2026-09-23T13:30:00Z","v":595648,"vw":47.394788},{"c":47.44,"h":47.44,"l":46.675,"n":4013,"o":46.77,"t":"2026-09-23T13:45:00Z","v":432773,"vw":47.010713},{"c":47.31,"h":47.68,"l":47.06,"n":2534,"o":47.48,"t":"2026-09-23T14:00:00Z","v":330114,"vw":47.410406},{"c":47.34,"h":47.49,"l":47.26,"n":3420,"o":47.3,"t":"2026-09-23T14:15:00Z","v":373407,"vw":47.376767},{"c":47.35,"h":47.35,"l":47,"n":1769,"o":47.325,"t":"2026-09-23T14:30:00Z","v":173161,"vw":47.179852},{"c":46.9583,"h":47.37,"l":46.88,"n":1582,"o":47.35,"t":"2026-09-23T14:45:00Z","v":148226,"vw":47.124782},{"c":47.185,"h":47.192,"l":46.88,"n":1306,"o":46.94,"t":"2026-09-23T15:00:00Z","v":126877,"vw":47.03777},{"c":47.2,"h":47.42,"l":47.12,"n":1522,"o":47.1934,"t":"2026-09-23T15:15:00Z","v":114500,"vw":47.261333},{"c":47.235,"h":47.33,"l":47.17,"n":1044,"o":47.23,"t":"2026-09-23T15:30:00Z","v":82286,"vw":47.232127},{"c":47.085,"h":47.26,"l":47.01,"n":1235,"o":47.235,"t":"2026-09-23T15:45:00Z","v":127675,"vw":47.057892},{"c":47.32,"h":47.35,"l":47.085,"n":1137,"o":47.085,"t":"2026-09-23T16:00:00Z","v":75752,"vw":47.206498},{"c":47.555,"h":47.555,"l":47.32,"n":1056,"o":47.32,"t":"2026-09-23T16:15:00Z","v":60270,"vw":47.438416},{"c":47.485,"h":47.655,"l":47.465,"n":904,"o":47.55,"t":"2026-09-23T16:30:00Z","v":69484,"vw":47.557037},{"c":47.32,"h":47.53,"l":47.18,"n":1420,"o":47.485,"t":"2026-09-23T16:45:00Z","v":136604,"vw":47.43394},{"c":47.32,"h":47.54,"l":47.17,"n":1202,"o":47.315,"t":"2026-09-23T17:00:00Z","v":122964,"vw":47.397599},{"c":47.49,"h":47.53,"l":47.31,"n":1103,"o":47.34,"t":"2026-09-23T17:15:00Z","v":94952,"vw":47.436736},{"c":47.525,"h":47.55,"l":47.34,"n":1052,"o":47.48,"t":"2026-09-23T17:30:00Z","v":83742,"vw":47.447739},{"c":47.425,"h":47.525,"l":47.34,"n":1335,"o":47.525,"t":"2026-09-23T17:45:00Z","v":87011,"vw":47.423761},{"c":47.34,"h":47.44,"l":47.27,"n":1084,"o":47.425,"t":"2026-09-23T18:00:00Z","v":80443,"vw":47.352499},{"c":47.325,"h":47.48,"l":47.31,"n":937,"o":47.36,"t":"2026-09-23T18:15:00Z","v":67976,"vw":47.409844},{"c":47.225,"h":47.38,"l":47.21,"n":1000,"o":47.35,"t":"2026-09-23T18:30:00Z","v":72916,"vw":47.316178},{"c":47.42,"h":47.425,"l":47.21,"n":1123,"o":47.225,"t":"2026-09-23T18:45:00Z","v":91025,"vw":47.296003},{"c":47.285,"h":47.39,"l":47.26,"n":1441,"o":47.39,"t":"2026-09-23T19:00:00Z","v":130063,"vw":47.317818},{"c":47.37,"h":47.38,"l":47.17,"n":1452,"o":47.285,"t":"2026-09-23T19:15:00Z","v":125214,"vw":47.289495},{"c":47.5314,"h":47.55,"l":47.315,"n":2351,"o":47.39,"t":"2026-09-23T19:30:00Z","v":199229,"vw":47.429224},{"c":47.57,"h":47.58,"l":47.365,"n":6470,"o":47.54,"t":"2026-09-23T19:45:00Z","v":642017,"vw":47.469658},{"c":47.57,"h":47.68,"l":47.56,"n":31,"o":47.56,"t":"2026-09-23T20:00:00Z","v":278428,"vw":47.560048},{"c":47.55,"h":47.55,"l":47.55,"n":24,"o":47.55,"t":"2026-09-23T20:30:00Z","v":380,"vw":47.55},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-23T20:45:00Z","v":149,"vw":47.5},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-09-23T21:00:00Z","v":650,"vw":47.56},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-23T21:30:00Z","v":200,"vw":47.55},{"c":47.6,"h":47.6,"l":47.599,"n":2,"o":47.599,"t":"2026-09-23T21:45:00Z","v":385,"vw":47.599351},{"c":47.55,"h":47.5992,"l":47.55,"n":3,"o":47.5992,"t":"2026-09-23T22:00:00Z","v":2300,"vw":47.552139},{"c":47.5502,"h":47.5502,"l":47.5502,"n":2,"o":47.5502,"t":"2026-09-23T22:45:00Z","v":162,"vw":47.5502},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-09-23T23:15:00Z","v":100,"vw":47.59},{"c":47.5999,"h":47.5999,"l":47.595,"n":6,"o":47.595,"t":"2026-09-23T23:30:00Z","v":483,"vw":47.596149},{"c":47.99,"h":47.99,"l":47.52,"n":42,"o":47.89,"t":"2026-09-24T08:00:00Z","v":2036,"vw":47.790377},{"c":48.26,"h":48.26,"l":48.09,"n":11,"o":48.09,"t":"2026-09-24T08:15:00Z","v":1312,"vw":48.169707},{"c":48.18,"h":48.18,"l":48.18,"n":6,"o":48.18,"t":"2026-09-24T08:30:00Z","v":170,"vw":48.18},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-09-24T08:45:00Z","v":531,"vw":48.09},{"c":48.18,"h":48.18,"l":48.15,"n":37,"o":48.17,"t":"2026-09-24T09:00:00Z","v":1115,"vw":48.167307},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-09-24T09:15:00Z","v":104,"vw":48.18},{"c":48.01,"h":48.0797,"l":48,"n":10,"o":48.0797,"t":"2026-09-24T09:30:00Z","v":1333,"vw":48.020271},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-09-24T09:45:00Z","v":100,"vw":47.96},{"c":47.95,"h":47.96,"l":47.95,"n":5,"o":47.96,"t":"2026-09-24T10:00:00Z","v":800,"vw":47.952857},{"c":47.87,"h":47.87,"l":47.87,"n":2,"o":47.87,"t":"2026-09-24T10:45:00Z","v":101,"vw":47.87},{"c":47.5517,"h":47.88,"l":47.5517,"n":16,"o":47.88,"t":"2026-09-24T11:00:00Z","v":2120,"vw":47.715107},{"c":47.5,"h":47.56,"l":47.5,"n":20,"o":47.56,"t":"2026-09-24T11:15:00Z","v":1287,"vw":47.552592},{"c":47.41,"h":47.41,"l":47.41,"n":1,"o":47.41,"t":"2026-09-24T11:30:00Z","v":179,"vw":47.41},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-09-24T11:45:00Z","v":295,"vw":47.37},{"c":47.4099,"h":47.4099,"l":47.35,"n":13,"o":47.35,"t":"2026-09-24T12:00:00Z","v":2589,"vw":47.375391},{"c":47.25,"h":47.25,"l":47.25,"n":10,"o":47.25,"t":"2026-09-24T12:45:00Z","v":1836,"vw":47.25},{"c":47.28,"h":47.28,"l":47.03,"n":51,"o":47.25,"t":"2026-09-24T13:15:00Z","v":10521,"vw":47.151421},{"c":47.27,"h":47.49,"l":46.88,"n":3039,"o":47.16,"t":"2026-09-24T13:30:00Z","v":303442,"vw":47.205333},{"c":48.16,"h":48.215,"l":47.27,"n":2060,"o":47.27,"t":"2026-09-24T13:45:00Z","v":197989,"vw":47.876509},{"c":48.565,"h":48.85,"l":48.16,"n":3686,"o":48.1699,"t":"2026-09-24T14:00:00Z","v":395405,"vw":48.617852},{"c":48.54,"h":48.765,"l":48.35,"n":2720,"o":48.56,"t":"2026-09-24T14:15:00Z","v":317379,"vw":48.54848},{"c":48.28,"h":48.7199,"l":48.2101,"n":1366,"o":48.59,"t":"2026-09-24T14:30:00Z","v":140472,"vw":48.512317},{"c":48.61,"h":48.705,"l":48.17,"n":1247,"o":48.28,"t":"2026-09-24T14:45:00Z","v":74746,"vw":48.497173},{"c":48.93,"h":48.949,"l":48.61,"n":1472,"o":48.61,"t":"2026-09-24T15:00:00Z","v":114320,"vw":48.80239},{"c":48.68,"h":48.97,"l":48.61,"n":1276,"o":48.93,"t":"2026-09-24T15:15:00Z","v":105497,"vw":48.814878},{"c":48.56,"h":48.87,"l":48.4175,"n":912,"o":48.68,"t":"2026-09-24T15:30:00Z","v":51477,"vw":48.662135},{"c":48.635,"h":48.72,"l":48.525,"n":1073,"o":48.565,"t":"2026-09-24T15:45:00Z","v":64517,"vw":48.635364},{"c":48.85,"h":48.9,"l":48.55,"n":1021,"o":48.62,"t":"2026-09-24T16:00:00Z","v":65293,"vw":48.687033},{"c":48.07,"h":48.86,"l":48.07,"n":3239,"o":48.84,"t":"2026-09-24T16:15:00Z","v":278202,"vw":48.291018},{"c":47.74,"h":48.095,"l":47.455,"n":2034,"o":48.09,"t":"2026-09-24T16:30:00Z","v":142691,"vw":47.747013},{"c":47.7,"h":47.83,"l":47.62,"n":1363,"o":47.74,"t":"2026-09-24T16:45:00Z","v":69743,"vw":47.721276},{"c":47.9706,"h":48.0699,"l":47.68,"n":2081,"o":47.68,"t":"2026-09-24T17:00:00Z","v":68091,"vw":47.903892},{"c":48.0745,"h":48.2,"l":47.96,"n":1285,"o":47.965,"t":"2026-09-24T17:15:00Z","v":55052,"vw":48.090196},{"c":47.99,"h":48.21,"l":47.98,"n":1166,"o":48.09,"t":"2026-09-24T17:30:00Z","v":59185,"vw":48.085106},{"c":48.26,"h":48.3499,"l":47.88,"n":1378,"o":47.97,"t":"2026-09-24T17:45:00Z","v":117003,"vw":48.160413},{"c":48.3308,"h":48.44,"l":48.2396,"n":1102,"o":48.26,"t":"2026-09-24T18:00:00Z","v":61681,"vw":48.37102},{"c":48.3,"h":48.42,"l":48.225,"n":929,"o":48.34,"t":"2026-09-24T18:15:00Z","v":83234,"vw":48.344764},{"c":48.23,"h":48.335,"l":48.07,"n":1268,"o":48.32,"t":"2026-09-24T18:30:00Z","v":91529,"vw":48.236493},{"c":48.51,"h":48.51,"l":48.13,"n":1040,"o":48.235,"t":"2026-09-24T18:45:00Z","v":54082,"vw":48.409293},{"c":48.625,"h":48.645,"l":48.46,"n":1262,"o":48.52,"t":"2026-09-24T19:00:00Z","v":72337,"vw":48.540347},{"c":48.125,"h":48.675,"l":48.1168,"n":1911,"o":48.61,"t":"2026-09-24T19:15:00Z","v":134986,"vw":48.387816},{"c":47.97,"h":48.16,"l":47.8716,"n":2136,"o":48.13,"t":"2026-09-24T19:30:00Z","v":147963,"vw":48.008667},{"c":47.91,"h":48.01,"l":47.785,"n":5171,"o":47.97,"t":"2026-09-24T19:45:00Z","v":454707,"vw":47.914759},{"c":47.97,"h":47.97,"l":47.1001,"n":48,"o":47.97,"t":"2026-09-24T20:00:00Z","v":249295,"vw":47.967298},{"c":47.87,"h":47.87,"l":47.87,"n":9,"o":47.87,"t":"2026-09-24T20:45:00Z","v":300,"vw":47.87},{"c":47.5002,"h":47.5002,"l":47.4021,"n":3,"o":47.4021,"t":"2026-09-24T21:00:00Z","v":406,"vw":47.438888},{"c":47.97,"h":47.97,"l":47.97,"n":19,"o":47.97,"t":"2026-09-24T21:30:00Z","v":564,"vw":47.97},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-09-24T22:45:00Z","v":500,"vw":47.96},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-09-24T23:30:00Z","v":1000,"vw":47.7},{"c":47.7,"h":47.7,"l":47.7,"n":6,"o":47.7,"t":"2026-09-24T23:45:00Z","v":300,"vw":47.7},{"c":47.32,"h":47.53,"l":47.32,"n":95,"o":47.3484,"t":"2026-09-25T08:00:00Z","v":6582,"vw":47.387132},{"c":47.3,"h":47.303,"l":47.3,"n":26,"o":47.303,"t":"2026-09-25T08:15:00Z","v":1626,"vw":47.301174},{"c":47.3,"h":47.4,"l":47.29,"n":109,"o":47.35,"t":"2026-09-25T08:30:00Z","v":9563,"vw":47.33718},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-09-25T09:00:00Z","v":200,"vw":46.9},{"c":46.82,"h":46.82,"l":46.82,"n":10,"o":46.82,"t":"2026-09-25T09:15:00Z","v":1626,"vw":46.82},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-09-25T09:30:00Z","v":130,"vw":46.86},{"c":46.92,"h":46.96,"l":46.92,"n":5,"o":46.96,"t":"2026-09-25T09:45:00Z","v":788,"vw":46.945714},{"c":47.02,"h":47.02,"l":47.02,"n":4,"o":47.02,"t":"2026-09-25T10:45:00Z","v":1000,"vw":47.02},{"c":47.07,"h":47.07,"l":47.0007,"n":37,"o":47.029,"t":"2026-09-25T11:00:00Z","v":3405,"vw":47.057052},{"c":47.11,"h":47.11,"l":47.03,"n":5,"o":47.03,"t":"2026-09-25T11:15:00Z","v":555,"vw":47.046},{"c":47.22,"h":47.22,"l":47.15,"n":10,"o":47.15,"t":"2026-09-25T11:30:00Z","v":2208,"vw":47.178257},{"c":47.31,"h":47.31,"l":47.3,"n":6,"o":47.3,"t":"2026-09-25T11:45:00Z","v":810,"vw":47.308333},{"c":47.25,"h":47.3,"l":47.25,"n":4,"o":47.3,"t":"2026-09-25T12:00:00Z","v":590,"vw":47.269091},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-09-25T12:15:00Z","v":960,"vw":47.48},{"c":47.49,"h":47.49,"l":47.44,"n":7,"o":47.44,"t":"2026-09-25T12:30:00Z","v":1200,"vw":47.474915},{"c":47.5,"h":47.56,"l":47.42,"n":18,"o":47.49,"t":"2026-09-25T12:45:00Z","v":1666,"vw":47.510176},{"c":47.46,"h":47.5,"l":47.46,"n":26,"o":47.5,"t":"2026-09-25T13:00:00Z","v":2448,"vw":47.497116},{"c":47.33,"h":47.48,"l":47.31,"n":49,"o":47.46,"t":"2026-09-25T13:15:00Z","v":11904,"vw":47.406528},{"c":47.36,"h":47.72,"l":47.27,"n":2250,"o":47.28,"t":"2026-09-25T13:30:00Z","v":166680,"vw":47.493621},{"c":47.56,"h":47.58,"l":47.06,"n":1838,"o":47.37,"t":"2026-09-25T13:45:00Z","v":133423,"vw":47.241532},{"c":47.92,"h":47.97,"l":47.47,"n":1830,"o":47.55,"t":"2026-09-25T14:00:00Z","v":154176,"vw":47.788704},{"c":47.85,"h":48.15,"l":47.805,"n":2279,"o":47.9495,"t":"2026-09-25T14:15:00Z","v":244417,"vw":48.007286},{"c":47.78,"h":47.96,"l":47.73,"n":970,"o":47.85,"t":"2026-09-25T14:30:00Z","v":64714,"vw":47.841596},{"c":47.86,"h":47.87,"l":47.6,"n":852,"o":47.81,"t":"2026-09-25T14:45:00Z","v":46213,"vw":47.745645},{"c":47.93,"h":48,"l":47.805,"n":792,"o":47.88,"t":"2026-09-25T15:00:00Z","v":42794,"vw":47.922789},{"c":48.14,"h":48.15,"l":47.895,"n":782,"o":47.895,"t":"2026-09-25T15:15:00Z","v":44116,"vw":48.024935},{"c":48.225,"h":48.26,"l":48.03,"n":1029,"o":48.13,"t":"2026-09-25T15:30:00Z","v":64786,"vw":48.140447},{"c":48.01,"h":48.2,"l":47.971,"n":737,"o":48.19,"t":"2026-09-25T15:45:00Z","v":34536,"vw":48.106832},{"c":47.39,"h":48.09,"l":47.31,"n":1412,"o":48.03,"t":"2026-09-25T16:00:00Z","v":127506,"vw":47.7012},{"c":47.4,"h":47.63,"l":47.34,"n":926,"o":47.37,"t":"2026-09-25T16:15:00Z","v":76074,"vw":47.488761},{"c":47.33,"h":47.57,"l":47.272,"n":2140,"o":47.395,"t":"2026-09-25T16:30:00Z","v":199814,"vw":47.403229},{"c":47.29,"h":47.37,"l":47.14,"n":1065,"o":47.31,"t":"2026-09-25T16:45:00Z","v":81613,"vw":47.26789},{"c":47.185,"h":47.28,"l":47.06,"n":827,"o":47.24,"t":"2026-09-25T17:00:00Z","v":59920,"vw":47.161348},{"c":47.33,"h":47.46,"l":47.14,"n":843,"o":47.185,"t":"2026-09-25T17:15:00Z","v":56157,"vw":47.337534},{"c":47.2,"h":47.39,"l":47.18,"n":653,"o":47.32,"t":"2026-09-25T17:30:00Z","v":43237,"vw":47.296277},{"c":47.23,"h":47.295,"l":47.195,"n":828,"o":47.195,"t":"2026-09-25T17:45:00Z","v":49972,"vw":47.232142},{"c":47.51,"h":47.53,"l":47.22,"n":1146,"o":47.22,"t":"2026-09-25T18:00:00Z","v":74229,"vw":47.38224},{"c":47.44,"h":47.54,"l":47.39,"n":742,"o":47.515,"t":"2026-09-25T18:15:00Z","v":44287,"vw":47.454985},{"c":47.485,"h":47.57,"l":47.38,"n":830,"o":47.44,"t":"2026-09-25T18:30:00Z","v":49217,"vw":47.466967},{"c":47.61,"h":47.62,"l":47.46,"n":761,"o":47.485,"t":"2026-09-25T18:45:00Z","v":36725,"vw":47.546707},{"c":47.54,"h":47.68,"l":47.54,"n":785,"o":47.63,"t":"2026-09-25T19:00:00Z","v":55889,"vw":47.618574},{"c":47.415,"h":47.56,"l":47.385,"n":1067,"o":47.53,"t":"2026-09-25T19:15:00Z","v":80198,"vw":47.444077},{"c":47.605,"h":47.64,"l":47.42,"n":1510,"o":47.43,"t":"2026-09-25T19:30:00Z","v":96878,"vw":47.551574},{"c":47.72,"h":47.82,"l":47.51,"n":4427,"o":47.6,"t":"2026-09-25T19:45:00Z","v":406181,"vw":47.696938},{"c":47.73,"h":47.73,"l":47.73,"n":40,"o":47.73,"t":"2026-09-25T20:00:00Z","v":228514,"vw":47.73},{"c":47.676,"h":47.72,"l":47.5,"n":6,"o":47.5,"t":"2026-09-25T20:30:00Z","v":1487,"vw":47.6772},{"c":47.62,"h":47.62,"l":47.62,"n":11,"o":47.62,"t":"2026-09-25T21:00:00Z","v":2000,"vw":47.62},{"c":47.73,"h":47.73,"l":47.73,"n":1,"o":47.73,"t":"2026-09-25T21:15:00Z","v":100,"vw":47.73},{"c":47.5354,"h":47.5354,"l":47.5354,"n":1,"o":47.5354,"t":"2026-09-25T23:45:00Z","v":555,"vw":47.5354},{"c":48.37,"h":48.37,"l":47.79,"n":39,"o":48.29,"t":"2026-09-28T08:00:00Z","v":3219,"vw":48.163517},{"c":48.59,"h":48.59,"l":48.56,"n":17,"o":48.56,"t":"2026-09-28T08:15:00Z","v":1026,"vw":48.569237},{"c":48.54,"h":48.54,"l":48.53,"n":8,"o":48.53,"t":"2026-09-28T08:45:00Z","v":1187,"vw":48.538561},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-09-28T09:00:00Z","v":137,"vw":48.6},{"c":48.63,"h":48.63,"l":48.63,"n":4,"o":48.63,"t":"2026-09-28T09:15:00Z","v":226,"vw":48.63},{"c":48.76,"h":48.83,"l":48.75,"n":31,"o":48.75,"t":"2026-09-28T09:30:00Z","v":3612,"vw":48.80284},{"c":48.9,"h":48.9,"l":48.73,"n":18,"o":48.85,"t":"2026-09-28T10:00:00Z","v":3062,"vw":48.793365},{"c":48.99,"h":48.99,"l":48.97,"n":18,"o":48.98,"t":"2026-09-28T10:15:00Z","v":4532,"vw":48.97223},{"c":49.01,"h":49.08,"l":49.01,"n":11,"o":49.08,"t":"2026-09-28T10:45:00Z","v":486,"vw":49.048037},{"c":48.9508,"h":49.072,"l":48.9508,"n":31,"o":49.0118,"t":"2026-09-28T11:00:00Z","v":3852,"vw":49.012864},{"c":49.18,"h":49.18,"l":48.99,"n":54,"o":49.01,"t":"2026-09-28T11:15:00Z","v":4149,"vw":49.056275},{"c":49.18,"h":49.2,"l":49.18,"n":9,"o":49.2,"t":"2026-09-28T11:30:00Z","v":1413,"vw":49.195202},{"c":49.29,"h":49.29,"l":49.21,"n":20,"o":49.21,"t":"2026-09-28T11:45:00Z","v":2701,"vw":49.221911},{"c":49.1,"h":49.25,"l":49.1,"n":9,"o":49.25,"t":"2026-09-28T12:00:00Z","v":1529,"vw":49.189716},{"c":49.15,"h":49.2,"l":49.09,"n":38,"o":49.15,"t":"2026-09-28T12:15:00Z","v":4208,"vw":49.13922},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-09-28T12:30:00Z","v":177,"vw":49.2},{"c":49.0003,"h":49.16,"l":49.0003,"n":20,"o":49.16,"t":"2026-09-28T12:45:00Z","v":1236,"vw":49.056557},{"c":49,"h":49.14,"l":49,"n":35,"o":49.12,"t":"2026-09-28T13:00:00Z","v":7273,"vw":49.11392},{"c":48.52,"h":49,"l":48.52,"n":134,"o":48.99,"t":"2026-09-28T13:15:00Z","v":11781,"vw":48.773697},{"c":48.68,"h":48.735,"l":48.15,"n":2733,"o":48.59,"t":"2026-09-28T13:30:00Z","v":281841,"vw":48.474861},{"c":48.55,"h":48.8,"l":48.375,"n":2689,"o":48.68,"t":"2026-09-28T13:45:00Z","v":181984,"vw":48.625054},{"c":48.69,"h":48.81,"l":48.52,"n":1841,"o":48.57,"t":"2026-09-28T14:00:00Z","v":173604,"vw":48.668359},{"c":48.65,"h":48.74,"l":48.449,"n":1356,"o":48.7098,"t":"2026-09-28T14:15:00Z","v":110549,"vw":48.611957},{"c":48.52,"h":48.69,"l":48.48,"n":1107,"o":48.6,"t":"2026-09-28T14:30:00Z","v":71417,"vw":48.586602},{"c":48.555,"h":48.68,"l":48.485,"n":1107,"o":48.545,"t":"2026-09-28T14:45:00Z","v":57666,"vw":48.573096},{"c":48.59,"h":48.76,"l":48.555,"n":905,"o":48.555,"t":"2026-09-28T15:00:00Z","v":57172,"vw":48.664831},{"c":48.53,"h":48.6599,"l":48.51,"n":1182,"o":48.57,"t":"2026-09-28T15:15:00Z","v":66739,"vw":48.577261},{"c":48.69,"h":48.81,"l":48.5,"n":1304,"o":48.51,"t":"2026-09-28T15:30:00Z","v":110413,"vw":48.690672},{"c":48.6,"h":48.675,"l":48.57,"n":840,"o":48.675,"t":"2026-09-28T15:45:00Z","v":52622,"vw":48.608939},{"c":48.49,"h":48.73,"l":48.425,"n":1147,"o":48.605,"t":"2026-09-28T16:00:00Z","v":97180,"vw":48.532661},{"c":48.05,"h":48.53,"l":48,"n":1881,"o":48.49,"t":"2026-09-28T16:15:00Z","v":162172,"vw":48.283806},{"c":47.79,"h":48.085,"l":47.625,"n":2185,"o":48.05,"t":"2026-09-28T16:30:00Z","v":168326,"vw":47.807085},{"c":48.06,"h":48.08,"l":47.79,"n":900,"o":47.79,"t":"2026-09-28T16:45:00Z","v":81121,"vw":47.916213},{"c":47.8,"h":48.15,"l":47.8,"n":1593,"o":48.08,"t":"2026-09-28T17:00:00Z","v":129157,"vw":47.979703},{"c":48.04,"h":48.19,"l":47.6,"n":2958,"o":47.77,"t":"2026-09-28T17:15:00Z","v":268060,"vw":47.872761},{"c":47.79,"h":48.03,"l":47.75,"n":972,"o":48.03,"t":"2026-09-28T17:30:00Z","v":56892,"vw":47.881309},{"c":47.89,"h":47.89,"l":47.68,"n":817,"o":47.79,"t":"2026-09-28T17:45:00Z","v":34140,"vw":47.784357},{"c":48.22,"h":48.26,"l":47.89,"n":898,"o":47.91,"t":"2026-09-28T18:00:00Z","v":53398,"vw":48.103056},{"c":48.04,"h":48.23,"l":48.01,"n":804,"o":48.23,"t":"2026-09-28T18:15:00Z","v":35666,"vw":48.098503},{"c":47.825,"h":48.015,"l":47.785,"n":740,"o":48.015,"t":"2026-09-28T18:30:00Z","v":41483,"vw":47.88784},{"c":47.98,"h":47.98,"l":47.78,"n":955,"o":47.825,"t":"2026-09-28T18:45:00Z","v":57340,"vw":47.847707},{"c":48.06,"h":48.07,"l":47.86,"n":1152,"o":47.97,"t":"2026-09-28T19:00:00Z","v":61724,"vw":47.971239},{"c":48,"h":48.06,"l":47.94,"n":1205,"o":48.06,"t":"2026-09-28T19:15:00Z","v":71684,"vw":48.001162},{"c":47.95,"h":48,"l":47.84,"n":1660,"o":47.995,"t":"2026-09-28T19:30:00Z","v":124939,"vw":47.917621},{"c":48.1,"h":48.1,"l":47.84,"n":5230,"o":47.95,"t":"2026-09-28T19:45:00Z","v":455997,"vw":47.952302},{"c":48.1,"h":48.1,"l":48.1,"n":23,"o":48.1,"t":"2026-09-28T20:00:00Z","v":217548,"vw":48.1},{"c":48.2231,"h":48.2231,"l":48.2231,"n":1,"o":48.2231,"t":"2026-09-28T20:45:00Z","v":100,"vw":48.2231},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-09-28T21:30:00Z","v":137,"vw":48.09},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-28T22:00:00Z","v":155,"vw":48.4},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-09-28T22:30:00Z","v":100,"vw":48.34},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-28T22:45:00Z","v":175,"vw":48.4},{"c":47.88,"h":48.34,"l":47.81,"n":61,"o":47.9,"t":"2026-09-29T08:00:00Z","v":5340,"vw":47.955235},{"c":48,"h":48,"l":48,"n":39,"o":48,"t":"2026-09-29T08:15:00Z","v":2103,"vw":48},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-09-29T08:45:00Z","v":275,"vw":47.83},{"c":47.83,"h":48,"l":47.83,"n":9,"o":48,"t":"2026-09-29T09:30:00Z","v":2112,"vw":47.940971},{"c":47.72,"h":47.72,"l":47.72,"n":2,"o":47.72,"t":"2026-09-29T09:45:00Z","v":188,"vw":47.72},{"c":47.8,"h":47.8,"l":47.79,"n":3,"o":47.79,"t":"2026-09-29T10:30:00Z","v":5250,"vw":47.799518},{"c":47.8,"h":47.8699,"l":47.77,"n":19,"o":47.8699,"t":"2026-09-29T11:00:00Z","v":990,"vw":47.807456},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-29T11:15:00Z","v":206,"vw":47.85},{"c":47.87,"h":47.98,"l":47.87,"n":6,"o":47.98,"t":"2026-09-29T12:00:00Z","v":1273,"vw":47.889302},{"c":48.04,"h":48.04,"l":48.04,"n":8,"o":48.04,"t":"2026-09-29T12:45:00Z","v":743,"vw":48.04},{"c":48.12,"h":48.12,"l":48.05,"n":21,"o":48.05,"t":"2026-09-29T13:00:00Z","v":1416,"vw":48.092023},{"c":47.86,"h":48.06,"l":47.76,"n":94,"o":48.06,"t":"2026-09-29T13:15:00Z","v":9766,"vw":47.915302},{"c":48.875,"h":48.96,"l":47.745,"n":2993,"o":47.83,"t":"2026-09-29T13:30:00Z","v":245230,"vw":48.425795},{"c":48.81,"h":48.88,"l":48.535,"n":1205,"o":48.81,"t":"2026-09-29T13:45:00Z","v":76926,"vw":48.718074},{"c":48.99,"h":49.04,"l":48.615,"n":1477,"o":48.79,"t":"2026-09-29T14:00:00Z","v":144258,"vw":48.891462},{"c":48.86,"h":49.1,"l":48.83,"n":2404,"o":48.98,"t":"2026-09-29T14:15:00Z","v":225976,"vw":48.96726},{"c":48.76,"h":48.9187,"l":48.7,"n":1266,"o":48.88,"t":"2026-09-29T14:30:00Z","v":72271,"vw":48.802238},{"c":48.81,"h":48.92,"l":48.725,"n":895,"o":48.76,"t":"2026-09-29T14:45:00Z","v":45906,"vw":48.810734},{"c":48.75,"h":48.85,"l":48.667,"n":1073,"o":48.81,"t":"2026-09-29T15:00:00Z","v":57154,"vw":48.767501},{"c":48.93,"h":48.93,"l":48.73,"n":958,"o":48.755,"t":"2026-09-29T15:15:00Z","v":73280,"vw":48.797495},{"c":48.9,"h":49.01,"l":48.87,"n":663,"o":48.93,"t":"2026-09-29T15:30:00Z","v":33180,"vw":48.941926},{"c":49,"h":49.09,"l":48.75,"n":843,"o":48.91,"t":"2026-09-29T15:45:00Z","v":48130,"vw":48.94638},{"c":49.025,"h":49.1,"l":48.89,"n":606,"o":49.015,"t":"2026-09-29T16:00:00Z","v":28575,"vw":48.979662},{"c":49.12,"h":49.12,"l":48.92,"n":581,"o":49.0486,"t":"2026-09-29T16:15:00Z","v":38841,"vw":49.045562},{"c":49.14,"h":49.17,"l":49.04,"n":743,"o":49.135,"t":"2026-09-29T16:30:00Z","v":40215,"vw":49.114835},{"c":49.3,"h":49.3,"l":49.1056,"n":872,"o":49.135,"t":"2026-09-29T16:45:00Z","v":65858,"vw":49.21422},{"c":49.29,"h":49.33,"l":49.16,"n":866,"o":49.32,"t":"2026-09-29T17:00:00Z","v":39473,"vw":49.261162},{"c":49.13,"h":49.2736,"l":49.11,"n":595,"o":49.27,"t":"2026-09-29T17:15:00Z","v":26996,"vw":49.20442},{"c":49.19,"h":49.23,"l":49.07,"n":936,"o":49.13,"t":"2026-09-29T17:30:00Z","v":59545,"vw":49.155162},{"c":49.26,"h":49.28,"l":49.17,"n":883,"o":49.19,"t":"2026-09-29T17:45:00Z","v":78101,"vw":49.220761},{"c":49.2,"h":49.27,"l":49.14,"n":1110,"o":49.27,"t":"2026-09-29T18:00:00Z","v":65213,"vw":49.20544},{"c":49.07,"h":49.26,"l":49.055,"n":836,"o":49.19,"t":"2026-09-29T18:15:00Z","v":51087,"vw":49.174616},{"c":49.045,"h":49.14,"l":49.025,"n":841,"o":49.07,"t":"2026-09-29T18:30:00Z","v":50631,"vw":49.067227},{"c":49.01,"h":49.08,"l":48.87,"n":966,"o":49.06,"t":"2026-09-29T18:45:00Z","v":64515,"vw":48.997672},{"c":48.93,"h":49.0728,"l":48.84,"n":982,"o":49,"t":"2026-09-29T19:00:00Z","v":51591,"vw":48.958686},{"c":48.8,"h":48.98,"l":48.78,"n":1141,"o":48.93,"t":"2026-09-29T19:15:00Z","v":69633,"vw":48.870563},{"c":48.87,"h":48.9114,"l":48.65,"n":1598,"o":48.8,"t":"2026-09-29T19:30:00Z","v":89762,"vw":48.771477},{"c":48.91,"h":49.15,"l":48.8,"n":4868,"o":48.875,"t":"2026-09-29T19:45:00Z","v":406278,"vw":48.976918},{"c":48.4,"h":48.93,"l":48.3922,"n":35,"o":48.93,"t":"2026-09-29T20:00:00Z","v":222681,"vw":48.929374},{"c":49,"h":49,"l":49,"n":22,"o":49,"t":"2026-09-29T20:30:00Z","v":309,"vw":49},{"c":49.13,"h":49.1943,"l":49,"n":4,"o":49.1943,"t":"2026-09-29T20:45:00Z","v":993,"vw":49.032791},{"c":49.1943,"h":49.1943,"l":49.1943,"n":1,"o":49.1943,"t":"2026-09-29T21:00:00Z","v":150,"vw":49.1943},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-09-29T21:15:00Z","v":114,"vw":49},{"c":48.9,"h":49.0676,"l":48.558,"n":3,"o":49.0676,"t":"2026-09-29T21:30:00Z","v":555,"vw":48.864883},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-09-29T21:45:00Z","v":200,"vw":49.06},{"c":49.6,"h":49.61,"l":49.36,"n":151,"o":49.37,"t":"2026-09-30T08:00:00Z","v":4696,"vw":49.467802},{"c":49.4,"h":49.4,"l":49.4,"n":5,"o":49.4,"t":"2026-09-30T08:15:00Z","v":206,"vw":49.4},{"c":49.35,"h":49.45,"l":49.35,"n":10,"o":49.41,"t":"2026-09-30T09:00:00Z","v":735,"vw":49.407259},{"c":49.23,"h":49.23,"l":49.23,"n":2,"o":49.23,"t":"2026-09-30T09:30:00Z","v":200,"vw":49.23},{"c":49.29,"h":49.3,"l":49.29,"n":11,"o":49.29,"t":"2026-09-30T09:45:00Z","v":923,"vw":49.293883},{"c":49.48,"h":49.48,"l":49.29,"n":27,"o":49.3,"t":"2026-09-30T10:00:00Z","v":2820,"vw":49.366597},{"c":49.49,"h":49.49,"l":49.45,"n":10,"o":49.45,"t":"2026-09-30T10:15:00Z","v":543,"vw":49.481684},{"c":49.57,"h":49.57,"l":49.56,"n":8,"o":49.56,"t":"2026-09-30T10:45:00Z","v":874,"vw":49.56391},{"c":49.62,"h":49.68,"l":49.58,"n":38,"o":49.61,"t":"2026-09-30T11:00:00Z","v":4814,"vw":49.606607},{"c":49.66,"h":49.67,"l":49.65,"n":8,"o":49.67,"t":"2026-09-30T11:15:00Z","v":1498,"vw":49.659549},{"c":49.6664,"h":49.719,"l":49.66,"n":9,"o":49.719,"t":"2026-09-30T11:30:00Z","v":603,"vw":49.68334},{"c":49.7389,"h":49.7389,"l":49.7281,"n":3,"o":49.7281,"t":"2026-09-30T11:45:00Z","v":1200,"vw":49.737116},{"c":49.6568,"h":49.71,"l":49.64,"n":9,"o":49.7,"t":"2026-09-30T12:00:00Z","v":2205,"vw":49.692598},{"c":49.66,"h":49.73,"l":49.64,"n":30,"o":49.64,"t":"2026-09-30T12:15:00Z","v":4440,"vw":49.679069},{"c":49.67,"h":49.67,"l":49.66,"n":2,"o":49.66,"t":"2026-09-30T12:30:00Z","v":366,"vw":49.663361},{"c":49.7201,"h":49.86,"l":49.7201,"n":32,"o":49.74,"t":"2026-09-30T12:45:00Z","v":5794,"vw":49.791041},{"c":49.61,"h":49.67,"l":49.61,"n":12,"o":49.67,"t":"2026-09-30T13:00:00Z","v":1387,"vw":49.621024},{"c":49.81,"h":49.81,"l":49.55,"n":78,"o":49.65,"t":"2026-09-30T13:15:00Z","v":12340,"vw":49.656712},{"c":50.31,"h":50.56,"l":49.66,"n":3048,"o":49.87,"t":"2026-09-30T13:30:00Z","v":396308,"vw":50.086579},{"c":50.305,"h":50.36,"l":49.9748,"n":1709,"o":50.32,"t":"2026-09-30T13:45:00Z","v":167949,"vw":50.218292},{"c":49.925,"h":50.39,"l":49.84,"n":1896,"o":50.305,"t":"2026-09-30T14:00:00Z","v":156411,"vw":50.202332},{"c":49.65,"h":49.935,"l":49.53,"n":1250,"o":49.935,"t":"2026-09-30T14:15:00Z","v":126199,"vw":49.801915},{"c":49.445,"h":49.66,"l":49.43,"n":1004,"o":49.66,"t":"2026-09-30T14:30:00Z","v":69623,"vw":49.55862},{"c":49.45,"h":49.545,"l":49.22,"n":700,"o":49.45,"t":"2026-09-30T14:45:00Z","v":56541,"vw":49.378831},{"c":49.82,"h":49.845,"l":49.46,"n":755,"o":49.46,"t":"2026-09-30T15:00:00Z","v":62311,"vw":49.615812},{"c":49.74,"h":49.86,"l":49.635,"n":655,"o":49.78,"t":"2026-09-30T15:15:00Z","v":47024,"vw":49.753954},{"c":49.4875,"h":49.745,"l":49.48,"n":715,"o":49.73,"t":"2026-09-30T15:30:00Z","v":46078,"vw":49.606683},{"c":49.36,"h":49.53,"l":49.34,"n":593,"o":49.47,"t":"2026-09-30T15:45:00Z","v":36281,"vw":49.465523},{"c":49.49,"h":49.57,"l":49.41,"n":625,"o":49.43,"t":"2026-09-30T16:00:00Z","v":35666,"vw":49.511837},{"c":49.53,"h":49.55,"l":49.39,"n":485,"o":49.4634,"t":"2026-09-30T16:15:00Z","v":25715,"vw":49.485666},{"c":49.74,"h":49.74,"l":49.53,"n":812,"o":49.53,"t":"2026-09-30T16:30:00Z","v":57520,"vw":49.649144},{"c":49.56,"h":49.765,"l":49.56,"n":641,"o":49.735,"t":"2026-09-30T16:45:00Z","v":56415,"vw":49.664171},{"c":49.5843,"h":49.61,"l":49.5,"n":600,"o":49.585,"t":"2026-09-30T17:00:00Z","v":39523,"vw":49.555845},{"c":49.605,"h":49.65,"l":49.51,"n":509,"o":49.6,"t":"2026-09-30T17:15:00Z","v":32047,"vw":49.578419},{"c":49.5591,"h":49.605,"l":49.44,"n":611,"o":49.605,"t":"2026-09-30T17:30:00Z","v":46665,"vw":49.524937},{"c":49.53,"h":49.69,"l":49.45,"n":1130,"o":49.575,"t":"2026-09-30T17:45:00Z","v":86686,"vw":49.562683},{"c":49.55,"h":49.57,"l":49.45,"n":646,"o":49.55,"t":"2026-09-30T18:00:00Z","v":36161,"vw":49.514249},{"c":49.3,"h":49.54,"l":49.28,"n":828,"o":49.54,"t":"2026-09-30T18:15:00Z","v":51682,"vw":49.407315},{"c":49.39,"h":49.47,"l":49.26,"n":692,"o":49.26,"t":"2026-09-30T18:30:00Z","v":40824,"vw":49.374835},{"c":49.45,"h":49.495,"l":49.35,"n":755,"o":49.39,"t":"2026-09-30T18:45:00Z","v":37858,"vw":49.441724},{"c":49.395,"h":49.46,"l":49.35,"n":836,"o":49.45,"t":"2026-09-30T19:00:00Z","v":47878,"vw":49.395694},{"c":49.25,"h":49.47,"l":49.21,"n":1141,"o":49.395,"t":"2026-09-30T19:15:00Z","v":86437,"vw":49.329538},{"c":49.335,"h":49.37,"l":49.16,"n":1275,"o":49.25,"t":"2026-09-30T19:30:00Z","v":97342,"vw":49.291453},{"c":49.29,"h":49.45,"l":49.26,"n":4212,"o":49.34,"t":"2026-09-30T19:45:00Z","v":372199,"vw":49.328951},{"c":49.25,"h":49.27,"l":49.25,"n":51,"o":49.27,"t":"2026-09-30T20:00:00Z","v":255405,"vw":49.269955},{"c":49.6756,"h":49.6756,"l":49.6756,"n":1,"o":49.6756,"t":"2026-09-30T20:30:00Z","v":500,"vw":49.6756},{"c":49.27,"h":49.27,"l":49.27,"n":1,"o":49.27,"t":"2026-09-30T20:45:00Z","v":3082,"vw":49.27},{"c":49.305,"h":49.4,"l":49.305,"n":18,"o":49.4,"t":"2026-09-30T21:30:00Z","v":1508,"vw":49.346348},{"c":49.34,"h":49.34,"l":49.3,"n":40,"o":49.3,"t":"2026-09-30T21:45:00Z","v":604,"vw":49.324158},{"c":49.75,"h":49.75,"l":49.654,"n":2,"o":49.654,"t":"2026-09-30T22:00:00Z","v":330,"vw":49.719455},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-09-30T22:15:00Z","v":272,"vw":49.6},{"c":49.27,"h":49.7004,"l":49.27,"n":3,"o":49.7004,"t":"2026-09-30T22:30:00Z","v":385,"vw":49.401117},{"c":48.69,"h":49.42,"l":48.69,"n":90,"o":49.16,"t":"2026-10-01T08:00:00Z","v":7137,"vw":48.984645},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-01T08:15:00Z","v":119,"vw":48.72},{"c":49.01,"h":49.24,"l":48.96,"n":7,"o":49.24,"t":"2026-10-01T08:30:00Z","v":769,"vw":49.092912},{"c":49.2,"h":49.2,"l":49.2,"n":13,"o":49.2,"t":"2026-10-01T08:45:00Z","v":545,"vw":49.2},{"c":49.48,"h":49.48,"l":49.46,"n":4,"o":49.46,"t":"2026-10-01T09:00:00Z","v":400,"vw":49.470526},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-01T09:15:00Z","v":552,"vw":49.6},{"c":49.62,"h":49.62,"l":49.58,"n":31,"o":49.58,"t":"2026-10-01T09:30:00Z","v":2925,"vw":49.59655},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-01T10:30:00Z","v":100,"vw":49.71},{"c":49.84,"h":49.84,"l":49.74,"n":9,"o":49.74,"t":"2026-10-01T11:00:00Z","v":1347,"vw":49.757384},{"c":49.75,"h":49.76,"l":49.72,"n":10,"o":49.76,"t":"2026-10-01T11:15:00Z","v":1629,"vw":49.751634},{"c":49.71,"h":49.76,"l":49.71,"n":4,"o":49.76,"t":"2026-10-01T11:30:00Z","v":573,"vw":49.74125},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-01T11:45:00Z","v":120,"vw":49.62},{"c":49.6,"h":49.6089,"l":49.5988,"n":3,"o":49.5988,"t":"2026-10-01T12:30:00Z","v":371,"vw":49.603098},{"c":49.45,"h":49.45,"l":49.45,"n":5,"o":49.45,"t":"2026-10-01T12:45:00Z","v":285,"vw":49.45},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-10-01T13:00:00Z","v":347,"vw":49.35},{"c":49.49,"h":49.62,"l":49.4,"n":82,"o":49.43,"t":"2026-10-01T13:15:00Z","v":9361,"vw":49.499724},{"c":49.715,"h":49.78,"l":49.11,"n":2886,"o":49.4,"t":"2026-10-01T13:30:00Z","v":313036,"vw":49.353474},{"c":50.15,"h":50.21,"l":49.645,"n":1404,"o":49.74,"t":"2026-10-01T13:45:00Z","v":133074,"vw":49.924026},{"c":50.56,"h":50.58,"l":50.09,"n":2954,"o":50.15,"t":"2026-10-01T14:00:00Z","v":376646,"vw":50.366489},{"c":50.99,"h":51.09,"l":50.56,"n":2198,"o":50.56,"t":"2026-10-01T14:15:00Z","v":222277,"vw":50.727029},{"c":50.72,"h":51.0277,"l":50.52,"n":1182,"o":51.0277,"t":"2026-10-01T14:30:00Z","v":84336,"vw":50.7193},{"c":50.695,"h":50.805,"l":50.56,"n":1018,"o":50.7,"t":"2026-10-01T14:45:00Z","v":73972,"vw":50.718512},{"c":50.82,"h":50.9599,"l":50.6341,"n":883,"o":50.67,"t":"2026-10-01T15:00:00Z","v":74168,"vw":50.75112},{"c":50.865,"h":50.98,"l":50.8,"n":1346,"o":50.82,"t":"2026-10-01T15:15:00Z","v":104603,"vw":50.889779},{"c":50.865,"h":50.98,"l":50.78,"n":1105,"o":50.85,"t":"2026-10-01T15:30:00Z","v":95699,"vw":50.877345},{"c":50.66,"h":50.86,"l":50.6,"n":1068,"o":50.855,"t":"2026-10-01T15:45:00Z","v":80836,"vw":50.722746},{"c":50.765,"h":50.765,"l":50.58,"n":1016,"o":50.6606,"t":"2026-10-01T16:00:00Z","v":67177,"vw":50.656452},{"c":50.905,"h":50.95,"l":50.63,"n":891,"o":50.8,"t":"2026-10-01T16:15:00Z","v":56744,"vw":50.790269},{"c":50.945,"h":51,"l":50.81,"n":890,"o":50.87,"t":"2026-10-01T16:30:00Z","v":65914,"vw":50.927308},{"c":50.98,"h":51.1199,"l":50.91,"n":1081,"o":50.945,"t":"2026-10-01T16:45:00Z","v":63775,"vw":51.003946},{"c":51.035,"h":51.0799,"l":50.89,"n":824,"o":50.97,"t":"2026-10-01T17:00:00Z","v":57186,"vw":50.989896},{"c":51.02,"h":51.1,"l":50.99,"n":894,"o":51.05,"t":"2026-10-01T17:15:00Z","v":50359,"vw":51.0452},{"c":51.085,"h":51.18,"l":50.97,"n":1236,"o":51.015,"t":"2026-10-01T17:30:00Z","v":70283,"vw":51.070086},{"c":51.31,"h":51.33,"l":51.03,"n":1184,"o":51.095,"t":"2026-10-01T17:45:00Z","v":73149,"vw":51.215009},{"c":51.31,"h":51.39,"l":51.23,"n":1326,"o":51.32,"t":"2026-10-01T18:00:00Z","v":133322,"vw":51.325115},{"c":51.35,"h":51.37,"l":51.21,"n":1268,"o":51.35,"t":"2026-10-01T18:15:00Z","v":99627,"vw":51.296216},{"c":51.39,"h":51.44,"l":51.33,"n":1041,"o":51.35,"t":"2026-10-01T18:30:00Z","v":67998,"vw":51.392572},{"c":51.34,"h":51.425,"l":51.24,"n":1308,"o":51.41,"t":"2026-10-01T18:45:00Z","v":93653,"vw":51.328223},{"c":51.51,"h":51.52,"l":51.32,"n":1370,"o":51.34,"t":"2026-10-01T19:00:00Z","v":85427,"vw":51.425109},{"c":51.41,"h":51.565,"l":51.39,"n":1508,"o":51.52,"t":"2026-10-01T19:15:00Z","v":85913,"vw":51.476116},{"c":51.37,"h":51.4625,"l":51.32,"n":1709,"o":51.395,"t":"2026-10-01T19:30:00Z","v":123556,"vw":51.386712},{"c":51.55,"h":51.62,"l":51.325,"n":4519,"o":51.37,"t":"2026-10-01T19:45:00Z","v":384172,"vw":51.518643},{"c":51.43,"h":51.54,"l":51.43,"n":41,"o":51.54,"t":"2026-10-01T20:00:00Z","v":249642,"vw":51.539702},{"c":51.54,"h":51.54,"l":51.54,"n":9,"o":51.54,"t":"2026-10-01T20:15:00Z","v":200,"vw":51.54},{"c":51.8,"h":51.8,"l":51.69,"n":40,"o":51.7,"t":"2026-10-01T20:30:00Z","v":5619,"vw":51.793719},{"c":51.4677,"h":51.792,"l":51.4677,"n":2,"o":51.792,"t":"2026-10-01T20:45:00Z","v":982,"vw":51.731896},{"c":51.9,"h":51.9,"l":51.79,"n":3,"o":51.79,"t":"2026-10-01T21:00:00Z","v":370,"vw":51.851972},{"c":51.54,"h":51.54,"l":51.5,"n":2,"o":51.5,"t":"2026-10-01T23:00:00Z","v":476,"vw":51.508403},{"c":51.7332,"h":51.7332,"l":51.54,"n":3,"o":51.54,"t":"2026-10-01T23:30:00Z","v":1455,"vw":51.5538},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-10-01T23:45:00Z","v":100,"vw":51.65},{"c":51.56,"h":51.85,"l":51.18,"n":76,"o":51.4264,"t":"2026-10-02T08:00:00Z","v":9597,"vw":51.535033},{"c":51.4,"h":51.5,"l":51.36,"n":6,"o":51.5,"t":"2026-10-02T08:15:00Z","v":1036,"vw":51.420411},{"c":51.45,"h":51.45,"l":51.15,"n":27,"o":51.22,"t":"2026-10-02T08:30:00Z","v":4115,"vw":51.287313},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-10-02T08:45:00Z","v":400,"vw":51.33},{"c":51.59,"h":51.59,"l":51.59,"n":3,"o":51.59,"t":"2026-10-02T09:15:00Z","v":937,"vw":51.59},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-02T09:45:00Z","v":194,"vw":51.52},{"c":51.47,"h":51.47,"l":51.47,"n":19,"o":51.47,"t":"2026-10-02T10:00:00Z","v":264,"vw":51.47},{"c":51.47,"h":51.47,"l":51.3548,"n":3,"o":51.3548,"t":"2026-10-02T10:45:00Z","v":644,"vw":51.44438},{"c":51.47,"h":51.5592,"l":51.44,"n":27,"o":51.44,"t":"2026-10-02T11:00:00Z","v":3783,"vw":51.464927},{"c":51.67,"h":51.67,"l":51.58,"n":2,"o":51.58,"t":"2026-10-02T11:15:00Z","v":300,"vw":51.61},{"c":51.53,"h":51.56,"l":51.42,"n":17,"o":51.55,"t":"2026-10-02T11:30:00Z","v":5371,"vw":51.524792},{"c":51.43,"h":51.53,"l":51.43,"n":9,"o":51.53,"t":"2026-10-02T11:45:00Z","v":1159,"vw":51.508143},{"c":51.55,"h":51.55,"l":51.53,"n":6,"o":51.53,"t":"2026-10-02T12:00:00Z","v":453,"vw":51.540476},{"c":51.49,"h":51.5,"l":51.49,"n":7,"o":51.5,"t":"2026-10-02T12:15:00Z","v":1108,"vw":51.497947},{"c":51.46,"h":51.49,"l":51.46,"n":20,"o":51.49,"t":"2026-10-02T12:30:00Z","v":2272,"vw":51.47832},{"c":51.5286,"h":51.5286,"l":51.44,"n":26,"o":51.45,"t":"2026-10-02T12:45:00Z","v":3824,"vw":51.468807},{"c":51.45,"h":51.54,"l":51.33,"n":32,"o":51.53,"t":"2026-10-02T13:00:00Z","v":3617,"vw":51.439871},{"c":51.21,"h":51.43,"l":51.21,"n":167,"o":51.4255,"t":"2026-10-02T13:15:00Z","v":10442,"vw":51.306434},{"c":51.06,"h":51.56,"l":50.8,"n":2889,"o":51.19,"t":"2026-10-02T13:30:00Z","v":305952,"vw":51.096653},{"c":51.57,"h":51.57,"l":50.86,"n":2208,"o":51.09,"t":"2026-10-02T13:45:00Z","v":192180,"vw":51.199081},{"c":51.23,"h":51.61,"l":51.17,"n":1382,"o":51.58,"t":"2026-10-02T14:00:00Z","v":108122,"vw":51.414993},{"c":51.035,"h":51.32,"l":50.92,"n":2194,"o":51.23,"t":"2026-10-02T14:15:00Z","v":202616,"vw":51.028245},{"c":50.82,"h":51.0351,"l":50.81,"n":1596,"o":51.0351,"t":"2026-10-02T14:30:00Z","v":93612,"vw":50.926892},{"c":51.195,"h":51.25,"l":50.81,"n":1572,"o":50.83,"t":"2026-10-02T14:45:00Z","v":145662,"vw":51.064562},{"c":51.29,"h":51.4,"l":51.1229,"n":1219,"o":51.2,"t":"2026-10-02T15:00:00Z","v":78122,"vw":51.262837},{"c":51.37,"h":51.37,"l":51.21,"n":886,"o":51.32,"t":"2026-10-02T15:15:00Z","v":44506,"vw":51.272745},{"c":51.56,"h":51.56,"l":51.31,"n":1015,"o":51.3774,"t":"2026-10-02T15:30:00Z","v":64370,"vw":51.441991},{"c":51.545,"h":51.72,"l":51.49,"n":776,"o":51.55,"t":"2026-10-02T15:45:00Z","v":44126,"vw":51.58492},{"c":51.46,"h":51.6,"l":51.43,"n":568,"o":51.56,"t":"2026-10-02T16:00:00Z","v":28174,"vw":51.506981},{"c":51.46,"h":51.52,"l":51.39,"n":824,"o":51.49,"t":"2026-10-02T16:15:00Z","v":53211,"vw":51.465095},{"c":51.7,"h":51.7,"l":51.44,"n":746,"o":51.465,"t":"2026-10-02T16:30:00Z","v":59806,"vw":51.562114},{"c":52.16,"h":52.1799,"l":51.6946,"n":1351,"o":51.74,"t":"2026-10-02T16:45:00Z","v":145159,"vw":51.974894},{"c":52.19,"h":52.25,"l":52.12,"n":880,"o":52.15,"t":"2026-10-02T17:00:00Z","v":60533,"vw":52.187164},{"c":52.27,"h":52.3322,"l":52.16,"n":934,"o":52.19,"t":"2026-10-02T17:15:00Z","v":81838,"vw":52.269464},{"c":52.36,"h":52.46,"l":52.24,"n":922,"o":52.25,"t":"2026-10-02T17:30:00Z","v":98788,"vw":52.366844},{"c":52.43,"h":52.43,"l":52.31,"n":1049,"o":52.37,"t":"2026-10-02T17:45:00Z","v":80078,"vw":52.375827},{"c":52.41,"h":52.45,"l":52.22,"n":1216,"o":52.45,"t":"2026-10-02T18:00:00Z","v":84863,"vw":52.342497},{"c":52.24,"h":52.42,"l":52.23,"n":1009,"o":52.41,"t":"2026-10-02T18:15:00Z","v":69959,"vw":52.34209},{"c":51.96,"h":52.23,"l":51.88,"n":1295,"o":52.23,"t":"2026-10-02T18:30:00Z","v":98444,"vw":52.020926},{"c":52.12,"h":52.12,"l":51.8343,"n":806,"o":51.96,"t":"2026-10-02T18:45:00Z","v":56128,"vw":52.003986},{"c":51.955,"h":52.14,"l":51.955,"n":1112,"o":52.12,"t":"2026-10-02T19:00:00Z","v":85603,"vw":52.076233},{"c":51.88,"h":52.05,"l":51.87,"n":1208,"o":51.97,"t":"2026-10-02T19:15:00Z","v":78585,"vw":51.969707},{"c":52.75,"h":52.755,"l":51.89,"n":3793,"o":51.89,"t":"2026-10-02T19:30:00Z","v":360087,"vw":52.330716},{"c":52.735,"h":52.88,"l":52.5605,"n":6473,"o":52.75,"t":"2026-10-02T19:45:00Z","v":564277,"vw":52.740864},{"c":52.7,"h":52.76,"l":52.7,"n":59,"o":52.74,"t":"2026-10-02T20:00:00Z","v":251938,"vw":52.739985},{"c":52.7,"h":52.75,"l":52.7,"n":7,"o":52.75,"t":"2026-10-02T20:45:00Z","v":706,"vw":52.742806},{"c":52.9113,"h":52.9113,"l":52.9113,"n":1,"o":52.9113,"t":"2026-10-02T21:15:00Z","v":145,"vw":52.9113},{"c":52.76,"h":52.95,"l":52.76,"n":5,"o":52.95,"t":"2026-10-02T21:45:00Z","v":2460,"vw":52.767724},{"c":52.5,"h":52.7387,"l":52.5,"n":47,"o":52.73,"t":"2026-10-02T22:00:00Z","v":12426,"vw":52.581995},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-02T22:15:00Z","v":3100,"vw":51.86},{"c":52.95,"h":52.95,"l":52.87,"n":13,"o":52.87,"t":"2026-10-02T22:45:00Z","v":605,"vw":52.923333},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-02T23:00:00Z","v":100,"vw":52.74},{"c":52.37,"h":52.37,"l":52.3461,"n":4,"o":52.3461,"t":"2026-10-02T23:30:00Z","v":600,"vw":52.354083},{"c":52.87,"h":52.87,"l":52.87,"n":7,"o":52.87,"t":"2026-10-02T23:45:00Z","v":217,"vw":52.87},{"c":53.15,"h":53.18,"l":52.35,"n":112,"o":53,"t":"2026-10-05T08:00:00Z","v":8755,"vw":52.778877},{"c":53.3,"h":53.3,"l":53.19,"n":53,"o":53.19,"t":"2026-10-05T08:15:00Z","v":2662,"vw":53.266821},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-10-05T08:30:00Z","v":163,"vw":53.37},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-05T08:45:00Z","v":100,"vw":53.62},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-05T09:15:00Z","v":111,"vw":53.5},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-05T09:45:00Z","v":400,"vw":53.5},{"c":53.5687,"h":53.5687,"l":53.55,"n":8,"o":53.55,"t":"2026-10-05T10:00:00Z","v":2303,"vw":53.55673},{"c":53.7,"h":53.7,"l":53.65,"n":39,"o":53.66,"t":"2026-10-05T10:15:00Z","v":2095,"vw":53.671408},{"c":53.73,"h":53.73,"l":53.72,"n":8,"o":53.72,"t":"2026-10-05T10:30:00Z","v":947,"vw":53.724534},{"c":53.67,"h":53.75,"l":53.67,"n":23,"o":53.7,"t":"2026-10-05T10:45:00Z","v":3652,"vw":53.72085},{"c":53.62,"h":53.71,"l":53.57,"n":39,"o":53.58,"t":"2026-10-05T11:00:00Z","v":5015,"vw":53.623656},{"c":53.8,"h":53.8087,"l":53.69,"n":23,"o":53.76,"t":"2026-10-05T11:15:00Z","v":19250,"vw":53.757259},{"c":53.93,"h":53.98,"l":53.9,"n":29,"o":53.93,"t":"2026-10-05T11:30:00Z","v":11061,"vw":53.931524},{"c":54.08,"h":54.14,"l":53.99,"n":49,"o":53.99,"t":"2026-10-05T11:45:00Z","v":8023,"vw":54.043884},{"c":54.11,"h":54.19,"l":54.1,"n":40,"o":54.14,"t":"2026-10-05T12:00:00Z","v":4102,"vw":54.143826},{"c":54.29,"h":54.3277,"l":54.09,"n":53,"o":54.1,"t":"2026-10-05T12:15:00Z","v":30171,"vw":54.114434},{"c":54.38,"h":54.44,"l":54.23,"n":81,"o":54.29,"t":"2026-10-05T12:30:00Z","v":14506,"vw":54.316987},{"c":54.4,"h":54.46,"l":54.22,"n":56,"o":54.38,"t":"2026-10-05T12:45:00Z","v":8712,"vw":54.387425},{"c":54.51,"h":54.6,"l":54.42,"n":83,"o":54.44,"t":"2026-10-05T13:00:00Z","v":23548,"vw":54.472322},{"c":54.45,"h":54.59,"l":54.31,"n":173,"o":54.49,"t":"2026-10-05T13:15:00Z","v":18722,"vw":54.450661},{"c":53.66,"h":54.69,"l":53.4,"n":5200,"o":54.49,"t":"2026-10-05T13:30:00Z","v":570048,"vw":54.062432},{"c":54.02,"h":54.08,"l":53,"n":6344,"o":53.63,"t":"2026-10-05T13:45:00Z","v":553100,"vw":53.611848},{"c":52.98,"h":54.04,"l":52.82,"n":4816,"o":53.995,"t":"2026-10-05T14:00:00Z","v":415314,"vw":53.327857},{"c":52.02,"h":52.99,"l":52.02,"n":3473,"o":52.98,"t":"2026-10-05T14:15:00Z","v":309281,"vw":52.431246},{"c":51.7701,"h":52.41,"l":51.72,"n":2606,"o":52.01,"t":"2026-10-05T14:30:00Z","v":275627,"vw":51.997885},{"c":51.785,"h":52.07,"l":51.63,"n":1552,"o":51.8,"t":"2026-10-05T14:45:00Z","v":109829,"vw":51.858866},{"c":52.305,"h":52.525,"l":51.6202,"n":1996,"o":51.745,"t":"2026-10-05T15:00:00Z","v":136979,"vw":52.11168},{"c":52.74,"h":52.75,"l":52.27,"n":1310,"o":52.315,"t":"2026-10-05T15:15:00Z","v":73505,"vw":52.520041},{"c":52.76,"h":52.84,"l":52.62,"n":1333,"o":52.734,"t":"2026-10-05T15:30:00Z","v":75769,"vw":52.730223},{"c":52.95,"h":52.98,"l":52.67,"n":1682,"o":52.7816,"t":"2026-10-05T15:45:00Z","v":132151,"vw":52.870445},{"c":52.905,"h":53.0277,"l":52.81,"n":1181,"o":52.92,"t":"2026-10-05T16:00:00Z","v":70639,"vw":52.914023},{"c":53,"h":53.1275,"l":52.87,"n":1322,"o":52.87,"t":"2026-10-05T16:15:00Z","v":113355,"vw":53.030052},{"c":52.965,"h":53.01,"l":52.86,"n":1138,"o":53.01,"t":"2026-10-05T16:30:00Z","v":78421,"vw":52.940262},{"c":53.205,"h":53.245,"l":52.88,"n":1380,"o":52.94,"t":"2026-10-05T16:45:00Z","v":75569,"vw":53.055966},{"c":53.2,"h":53.25,"l":53.07,"n":1207,"o":53.2,"t":"2026-10-05T17:00:00Z","v":84514,"vw":53.176896},{"c":53.42,"h":53.54,"l":53.21,"n":1732,"o":53.21,"t":"2026-10-05T17:15:00Z","v":247642,"vw":53.423341},{"c":53.66,"h":53.72,"l":53.39,"n":1470,"o":53.42,"t":"2026-10-05T17:30:00Z","v":91698,"vw":53.589384},{"c":53.54,"h":53.715,"l":53.4771,"n":1452,"o":53.67,"t":"2026-10-05T17:45:00Z","v":115281,"vw":53.606268},{"c":53.615,"h":53.66,"l":53.385,"n":1498,"o":53.545,"t":"2026-10-05T18:00:00Z","v":103343,"vw":53.525468},{"c":53.53,"h":53.72,"l":53.53,"n":1610,"o":53.615,"t":"2026-10-05T18:15:00Z","v":106063,"vw":53.662288},{"c":53.615,"h":53.69,"l":53.5,"n":1318,"o":53.53,"t":"2026-10-05T18:30:00Z","v":81775,"vw":53.619047},{"c":53.65,"h":53.695,"l":53.5365,"n":1411,"o":53.615,"t":"2026-10-05T18:45:00Z","v":79295,"vw":53.623234},{"c":53.555,"h":53.705,"l":53.42,"n":1636,"o":53.66,"t":"2026-10-05T19:00:00Z","v":171134,"vw":53.605677},{"c":53.6,"h":53.63,"l":53.485,"n":1618,"o":53.54,"t":"2026-10-05T19:15:00Z","v":97741,"vw":53.561282},{"c":53.805,"h":53.84,"l":53.575,"n":2160,"o":53.58,"t":"2026-10-05T19:30:00Z","v":155837,"vw":53.696713},{"c":53.76,"h":53.85,"l":53.645,"n":5679,"o":53.8099,"t":"2026-10-05T19:45:00Z","v":494320,"vw":53.732625},{"c":53.61,"h":53.75,"l":53.61,"n":82,"o":53.75,"t":"2026-10-05T20:00:00Z","v":256987,"vw":53.749886},{"c":52.75,"h":53.5,"l":52.6,"n":10,"o":52.6,"t":"2026-10-05T20:15:00Z","v":11412,"vw":53.405124},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-05T21:00:00Z","v":305,"vw":53.75},{"c":53.2035,"h":53.75,"l":53.2035,"n":3,"o":53.75,"t":"2026-10-05T21:45:00Z","v":420,"vw":53.340125},{"c":53.7024,"h":53.7024,"l":53.7024,"n":1,"o":53.7024,"t":"2026-10-05T23:45:00Z","v":100,"vw":53.7024},{"c":53.37,"h":53.8,"l":53.32,"n":48,"o":53.6,"t":"2026-10-06T08:00:00Z","v":2719,"vw":53.50999},{"c":53.69,"h":53.69,"l":53.68,"n":11,"o":53.68,"t":"2026-10-06T08:15:00Z","v":622,"vw":53.685195},{"c":53.73,"h":53.74,"l":53.69,"n":12,"o":53.69,"t":"2026-10-06T08:30:00Z","v":1560,"vw":53.728226},{"c":53.45,"h":53.52,"l":53.45,"n":5,"o":53.52,"t":"2026-10-06T08:45:00Z","v":1135,"vw":53.513452},{"c":53.37,"h":53.37,"l":53.37,"n":3,"o":53.37,"t":"2026-10-06T09:00:00Z","v":300,"vw":53.37},{"c":53.53,"h":53.53,"l":53.44,"n":2,"o":53.44,"t":"2026-10-06T09:15:00Z","v":200,"vw":53.485},{"c":53.26,"h":53.3,"l":53.25,"n":9,"o":53.26,"t":"2026-10-06T09:30:00Z","v":2079,"vw":53.264458},{"c":53.17,"h":53.26,"l":53.17,"n":4,"o":53.26,"t":"2026-10-06T09:45:00Z","v":1880,"vw":53.217872},{"c":53,"h":53,"l":53,"n":11,"o":53,"t":"2026-10-06T10:45:00Z","v":127,"vw":53},{"c":53.27,"h":53.35,"l":53.2003,"n":21,"o":53.26,"t":"2026-10-06T11:00:00Z","v":4873,"vw":53.262565},{"c":53.29,"h":53.29,"l":53.27,"n":3,"o":53.27,"t":"2026-10-06T11:15:00Z","v":1200,"vw":53.286664},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-06T11:30:00Z","v":100,"vw":53.15},{"c":53.28,"h":53.28,"l":53.28,"n":1,"o":53.28,"t":"2026-10-06T11:45:00Z","v":1000,"vw":53.28},{"c":53.3682,"h":53.3682,"l":53.26,"n":4,"o":53.26,"t":"2026-10-06T12:00:00Z","v":428,"vw":53.28705},{"c":53.25,"h":53.25,"l":53,"n":33,"o":53.12,"t":"2026-10-06T12:15:00Z","v":3235,"vw":53.064241},{"c":52.87,"h":53.05,"l":52.87,"n":48,"o":53.05,"t":"2026-10-06T12:30:00Z","v":3465,"vw":52.999176},{"c":52.89,"h":52.98,"l":52.89,"n":19,"o":52.93,"t":"2026-10-06T12:45:00Z","v":2877,"vw":52.918614},{"c":53.26,"h":53.27,"l":52.94,"n":55,"o":53.02,"t":"2026-10-06T13:00:00Z","v":5254,"vw":53.127},{"c":52.76,"h":53.1,"l":52.76,"n":108,"o":53.09,"t":"2026-10-06T13:15:00Z","v":10782,"vw":52.936009},{"c":52.46,"h":53.08,"l":52.14,"n":3705,"o":52.72,"t":"2026-10-06T13:30:00Z","v":296062,"vw":52.562556},{"c":52.03,"h":52.42,"l":51.935,"n":3846,"o":52.4,"t":"2026-10-06T13:45:00Z","v":351897,"vw":52.16154},{"c":52.41,"h":52.495,"l":52,"n":2526,"o":52.03,"t":"2026-10-06T14:00:00Z","v":244920,"vw":52.300671},{"c":52.595,"h":52.625,"l":52.3,"n":2328,"o":52.39,"t":"2026-10-06T14:15:00Z","v":198272,"vw":52.424906},{"c":52.145,"h":52.61,"l":52.14,"n":1612,"o":52.57,"t":"2026-10-06T14:30:00Z","v":123760,"vw":52.293274},{"c":52.18,"h":52.26,"l":52.07,"n":1852,"o":52.14,"t":"2026-10-06T14:45:00Z","v":105190,"vw":52.164163},{"c":52.71,"h":52.73,"l":52.17,"n":1274,"o":52.2,"t":"2026-10-06T15:00:00Z","v":95518,"vw":52.430563},{"c":52.76,"h":52.9424,"l":52.54,"n":1324,"o":52.685,"t":"2026-10-06T15:15:00Z","v":97747,"vw":52.747187},{"c":53.12,"h":53.13,"l":52.75,"n":1879,"o":52.75,"t":"2026-10-06T15:30:00Z","v":155684,"vw":52.956973},{"c":53.01,"h":53.25,"l":52.9701,"n":1617,"o":53.1,"t":"2026-10-06T15:45:00Z","v":109323,"vw":53.112273},{"c":53.025,"h":53.09,"l":52.91,"n":1265,"o":53.015,"t":"2026-10-06T16:00:00Z","v":96921,"vw":53.009888},{"c":52.68,"h":53.04,"l":52.66,"n":1920,"o":53.025,"t":"2026-10-06T16:15:00Z","v":188572,"vw":52.765216},{"c":52.6,"h":52.78,"l":52.55,"n":1245,"o":52.7,"t":"2026-10-06T16:30:00Z","v":88537,"vw":52.675629},{"c":52.4643,"h":52.61,"l":52.455,"n":1277,"o":52.595,"t":"2026-10-06T16:45:00Z","v":64250,"vw":52.523834},{"c":52.41,"h":52.52,"l":52.28,"n":985,"o":52.455,"t":"2026-10-06T17:00:00Z","v":50122,"vw":52.445898},{"c":52.34,"h":52.45,"l":52.33,"n":951,"o":52.38,"t":"2026-10-06T17:15:00Z","v":45557,"vw":52.388398},{"c":52.445,"h":52.48,"l":52.335,"n":1193,"o":52.335,"t":"2026-10-06T17:30:00Z","v":78182,"vw":52.40537},{"c":52.64,"h":52.64,"l":52.38,"n":948,"o":52.445,"t":"2026-10-06T17:45:00Z","v":49116,"vw":52.502958},{"c":52.85,"h":52.92,"l":52.635,"n":1528,"o":52.635,"t":"2026-10-06T18:00:00Z","v":96843,"vw":52.768253},{"c":52.75,"h":52.94,"l":52.75,"n":1366,"o":52.86,"t":"2026-10-06T18:15:00Z","v":90741,"vw":52.872162},{"c":52.65,"h":52.75,"l":52.5814,"n":987,"o":52.75,"t":"2026-10-06T18:30:00Z","v":40907,"vw":52.627078},{"c":52.87,"h":52.87,"l":52.63,"n":1201,"o":52.63,"t":"2026-10-06T18:45:00Z","v":128692,"vw":52.717969},{"c":53.14,"h":53.23,"l":52.79,"n":1872,"o":52.84,"t":"2026-10-06T19:00:00Z","v":142291,"vw":52.996956},{"c":53.04,"h":53.24,"l":52.97,"n":2318,"o":53.1595,"t":"2026-10-06T19:15:00Z","v":207753,"vw":53.124255},{"c":52.725,"h":53.1,"l":52.69,"n":2808,"o":53.06,"t":"2026-10-06T19:30:00Z","v":344427,"vw":52.893596},{"c":52.77,"h":52.93,"l":52.66,"n":4691,"o":52.73,"t":"2026-10-06T19:45:00Z","v":406872,"vw":52.803808},{"c":52.77,"h":52.77,"l":52.77,"n":31,"o":52.77,"t":"2026-10-06T20:00:00Z","v":305247,"vw":52.77},{"c":53.19,"h":53.19,"l":53.19,"n":2,"o":53.19,"t":"2026-10-06T21:45:00Z","v":205,"vw":53.19},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-06T23:00:00Z","v":200,"vw":52.94},{"c":52.8039,"h":52.8039,"l":52.77,"n":2,"o":52.77,"t":"2026-10-06T23:45:00Z","v":247,"vw":52.787842},{"c":53.15,"h":53.15,"l":52.78,"n":17,"o":52.78,"t":"2026-10-07T08:00:00Z","v":5867,"vw":52.915797},{"c":52.4,"h":52.4,"l":52.4,"n":21,"o":52.4,"t":"2026-10-07T08:15:00Z","v":821,"vw":52.4},{"c":52.83,"h":52.84,"l":52.83,"n":2,"o":52.84,"t":"2026-10-07T09:30:00Z","v":450,"vw":52.833333},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-10-07T10:00:00Z","v":300,"vw":52.86},{"c":52.73,"h":52.73,"l":52.73,"n":5,"o":52.73,"t":"2026-10-07T10:30:00Z","v":282,"vw":52.73},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-07T11:00:00Z","v":136,"vw":53.03},{"c":53.017,"h":53.017,"l":53.017,"n":1,"o":53.017,"t":"2026-10-07T11:15:00Z","v":1000,"vw":53.017},{"c":53.01,"h":53.0114,"l":52.9216,"n":10,"o":52.9216,"t":"2026-10-07T11:30:00Z","v":2393,"vw":52.977847},{"c":52.98,"h":53.07,"l":52.98,"n":21,"o":53.07,"t":"2026-10-07T12:00:00Z","v":2824,"vw":52.995924},{"c":52.75,"h":53.01,"l":52.75,"n":22,"o":52.99,"t":"2026-10-07T12:15:00Z","v":1773,"vw":52.964829},{"c":52.78,"h":52.78,"l":52.78,"n":11,"o":52.78,"t":"2026-10-07T12:30:00Z","v":3331,"vw":52.78},{"c":52.81,"h":52.85,"l":52.81,"n":4,"o":52.85,"t":"2026-10-07T12:45:00Z","v":1076,"vw":52.83},{"c":53.02,"h":53.04,"l":52.9,"n":12,"o":52.9,"t":"2026-10-07T13:00:00Z","v":1492,"vw":52.983922},{"c":53.51,"h":53.51,"l":53.05,"n":104,"o":53.05,"t":"2026-10-07T13:15:00Z","v":9381,"vw":53.34981},{"c":53.86,"h":53.96,"l":53.25,"n":3312,"o":53.46,"t":"2026-10-07T13:30:00Z","v":357372,"vw":53.721232},{"c":53.545,"h":53.87,"l":53.4947,"n":2494,"o":53.86,"t":"2026-10-07T13:45:00Z","v":217199,"vw":53.676918},{"c":53.44,"h":53.72,"l":53.31,"n":1618,"o":53.545,"t":"2026-10-07T14:00:00Z","v":111237,"vw":53.450529},{"c":53.47,"h":53.64,"l":53.34,"n":1998,"o":53.44,"t":"2026-10-07T14:15:00Z","v":148543,"vw":53.486799},{"c":53.27,"h":53.485,"l":53.25,"n":1238,"o":53.485,"t":"2026-10-07T14:30:00Z","v":86719,"vw":53.323604},{"c":53.115,"h":53.3,"l":53.05,"n":1155,"o":53.265,"t":"2026-10-07T14:45:00Z","v":71340,"vw":53.194251},{"c":53.38,"h":53.4,"l":53.14,"n":1153,"o":53.14,"t":"2026-10-07T15:00:00Z","v":70771,"vw":53.315511},{"c":53.65,"h":53.7399,"l":53.34,"n":1179,"o":53.37,"t":"2026-10-07T15:15:00Z","v":75309,"vw":53.524739},{"c":53.85,"h":53.88,"l":53.59,"n":1996,"o":53.64,"t":"2026-10-07T15:30:00Z","v":141893,"vw":53.74533},{"c":53.995,"h":54.09,"l":53.845,"n":1891,"o":53.88,"t":"2026-10-07T15:45:00Z","v":159843,"vw":53.955858},{"c":53.96,"h":54,"l":53.83,"n":1264,"o":53.985,"t":"2026-10-07T16:00:00Z","v":99928,"vw":53.919722},{"c":53.935,"h":54.085,"l":53.87,"n":1295,"o":54,"t":"2026-10-07T16:15:00Z","v":101333,"vw":53.989615},{"c":53.785,"h":54.02,"l":53.76,"n":856,"o":53.935,"t":"2026-10-07T16:30:00Z","v":46683,"vw":53.87637},{"c":53.705,"h":53.83,"l":53.63,"n":1212,"o":53.785,"t":"2026-10-07T16:45:00Z","v":79018,"vw":53.724575},{"c":53.675,"h":53.84,"l":53.61,"n":800,"o":53.73,"t":"2026-10-07T17:00:00Z","v":34704,"vw":53.736266},{"c":53.63,"h":53.73,"l":53.52,"n":875,"o":53.6899,"t":"2026-10-07T17:15:00Z","v":42729,"vw":53.651442},{"c":53.5,"h":53.63,"l":53.48,"n":775,"o":53.62,"t":"2026-10-07T17:30:00Z","v":42101,"vw":53.565955},{"c":53.45,"h":53.53,"l":53.3901,"n":922,"o":53.5,"t":"2026-10-07T17:45:00Z","v":56822,"vw":53.444409},{"c":53.61,"h":53.8099,"l":53.32,"n":1171,"o":53.44,"t":"2026-10-07T18:00:00Z","v":52469,"vw":53.557043},{"c":53.56,"h":53.61,"l":53.51,"n":886,"o":53.595,"t":"2026-10-07T18:15:00Z","v":30538,"vw":53.564492},{"c":53.75,"h":53.75,"l":53.54,"n":1070,"o":53.56,"t":"2026-10-07T18:30:00Z","v":45317,"vw":53.630748},{"c":53.68,"h":53.78,"l":53.57,"n":1009,"o":53.75,"t":"2026-10-07T18:45:00Z","v":49064,"vw":53.696243},{"c":53.73,"h":53.775,"l":53.61,"n":1093,"o":53.69,"t":"2026-10-07T19:00:00Z","v":56030,"vw":53.685396},{"c":53.4,"h":53.78,"l":53.365,"n":1712,"o":53.74,"t":"2026-10-07T19:15:00Z","v":111659,"vw":53.618697},{"c":53.21,"h":53.44,"l":53.196,"n":1649,"o":53.4,"t":"2026-10-07T19:30:00Z","v":105854,"vw":53.284368},{"c":53.07,"h":53.31,"l":53,"n":4668,"o":53.21,"t":"2026-10-07T19:45:00Z","v":346027,"vw":53.12521},{"c":53.06,"h":53.06,"l":53.06,"n":30,"o":53.06,"t":"2026-10-07T20:00:00Z","v":239548,"vw":53.06},{"c":53.39,"h":53.39,"l":53.39,"n":3,"o":53.39,"t":"2026-10-07T21:30:00Z","v":412,"vw":53.39},{"c":53.45,"h":53.65,"l":53.25,"n":32,"o":53.5,"t":"2026-10-08T08:00:00Z","v":3159,"vw":53.513315},{"c":54,"h":54,"l":53.89,"n":29,"o":53.89,"t":"2026-10-08T08:15:00Z","v":1668,"vw":53.97561},{"c":53.97,"h":54.14,"l":53.97,"n":5,"o":54.14,"t":"2026-10-08T08:30:00Z","v":525,"vw":54.091718},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-08T09:00:00Z","v":119,"vw":54.06},{"c":54.2,"h":54.2,"l":54.19,"n":6,"o":54.19,"t":"2026-10-08T09:15:00Z","v":731,"vw":54.198496},{"c":54.28,"h":54.28,"l":54.2,"n":4,"o":54.2,"t":"2026-10-08T09:30:00Z","v":782,"vw":54.233619},{"c":54.29,"h":54.32,"l":54.29,"n":6,"o":54.32,"t":"2026-10-08T09:45:00Z","v":1785,"vw":54.31},{"c":54.35,"h":54.36,"l":54.35,"n":3,"o":54.36,"t":"2026-10-08T10:00:00Z","v":350,"vw":54.35375},{"c":54.36,"h":54.36,"l":54.27,"n":14,"o":54.35,"t":"2026-10-08T10:15:00Z","v":6182,"vw":54.346813},{"c":54.44,"h":54.44,"l":54.44,"n":2,"o":54.44,"t":"2026-10-08T10:30:00Z","v":183,"vw":54.44},{"c":54.48,"h":54.48,"l":54.37,"n":15,"o":54.37,"t":"2026-10-08T10:45:00Z","v":3901,"vw":54.41691},{"c":54.4142,"h":54.43,"l":54.26,"n":52,"o":54.4,"t":"2026-10-08T11:00:00Z","v":9058,"vw":54.367326},{"c":54.4714,"h":54.4714,"l":54.41,"n":13,"o":54.41,"t":"2026-10-08T11:15:00Z","v":850,"vw":54.446333},{"c":54.3694,"h":54.3694,"l":54.28,"n":5,"o":54.28,"t":"2026-10-08T11:30:00Z","v":2155,"vw":54.286237},{"c":54.31,"h":54.37,"l":54.2,"n":7,"o":54.37,"t":"2026-10-08T11:45:00Z","v":956,"vw":54.255789},{"c":54.46,"h":54.46,"l":54.29,"n":27,"o":54.29,"t":"2026-10-08T12:00:00Z","v":3502,"vw":54.340146},{"c":54.51,"h":54.57,"l":54.48,"n":23,"o":54.48,"t":"2026-10-08T12:15:00Z","v":2816,"vw":54.534381},{"c":54.52,"h":54.52,"l":54.5,"n":9,"o":54.5,"t":"2026-10-08T12:30:00Z","v":3888,"vw":54.501081},{"c":54.64,"h":54.68,"l":54.5983,"n":15,"o":54.68,"t":"2026-10-08T12:45:00Z","v":1718,"vw":54.617887},{"c":54.54,"h":54.57,"l":54.46,"n":80,"o":54.57,"t":"2026-10-08T13:00:00Z","v":3917,"vw":54.519722},{"c":54.83,"h":54.84,"l":54.47,"n":147,"o":54.55,"t":"2026-10-08T13:15:00Z","v":20049,"vw":54.669956},{"c":55.37,"h":55.5,"l":54.42,"n":4282,"o":54.82,"t":"2026-10-08T13:30:00Z","v":559007,"vw":54.984242},{"c":55.52,"h":55.7899,"l":55.39,"n":3557,"o":55.39,"t":"2026-10-08T13:45:00Z","v":350980,"vw":55.568675},{"c":55.38,"h":55.56,"l":55.2,"n":2811,"o":55.56,"t":"2026-10-08T14:00:00Z","v":218699,"vw":55.443179},{"c":55.29,"h":55.48,"l":55.26,"n":2382,"o":55.38,"t":"2026-10-08T14:15:00Z","v":174143,"vw":55.363225},{"c":54.925,"h":55.34,"l":54.86,"n":2198,"o":55.285,"t":"2026-10-08T14:30:00Z","v":170009,"vw":55.147355},{"c":55.37,"h":55.42,"l":54.92,"n":1629,"o":54.94,"t":"2026-10-08T14:45:00Z","v":100216,"vw":55.174106},{"c":55.34,"h":55.44,"l":55.285,"n":1284,"o":55.34,"t":"2026-10-08T15:00:00Z","v":92568,"vw":55.364395},{"c":55.56,"h":55.65,"l":55.27,"n":1846,"o":55.33,"t":"2026-10-08T15:15:00Z","v":116707,"vw":55.516872},{"c":55.54,"h":55.65,"l":55.49,"n":1472,"o":55.56,"t":"2026-10-08T15:30:00Z","v":76760,"vw":55.582195},{"c":55.67,"h":55.7799,"l":55.52,"n":1768,"o":55.535,"t":"2026-10-08T15:45:00Z","v":103710,"vw":55.603725},{"c":55.73,"h":55.78,"l":55.57,"n":1744,"o":55.67,"t":"2026-10-08T16:00:00Z","v":116613,"vw":55.686148},{"c":54.945,"h":55.75,"l":54.89,"n":3045,"o":55.71,"t":"2026-10-08T16:15:00Z","v":290188,"vw":55.368692},{"c":55.47,"h":55.47,"l":54.985,"n":1426,"o":55,"t":"2026-10-08T16:30:00Z","v":95670,"vw":55.237093},{"c":55.755,"h":55.86,"l":55.445,"n":2235,"o":55.45,"t":"2026-10-08T16:45:00Z","v":210515,"vw":55.688554},{"c":55.84,"h":55.86,"l":55.62,"n":1735,"o":55.765,"t":"2026-10-08T17:00:00Z","v":105942,"vw":55.760101},{"c":55.8,"h":56.12,"l":55.76,"n":3475,"o":55.8101,"t":"2026-10-08T17:15:00Z","v":301025,"vw":55.928866},{"c":56.035,"h":56.1,"l":55.49,"n":4585,"o":55.8,"t":"2026-10-08T17:30:00Z","v":368850,"vw":55.760647},{"c":55.965,"h":56.03,"l":55.7601,"n":1835,"o":56.03,"t":"2026-10-08T17:45:00Z","v":178510,"vw":55.870001},{"c":55.9605,"h":56.175,"l":55.94,"n":2387,"o":55.96,"t":"2026-10-08T18:00:00Z","v":184602,"vw":56.049117},{"c":55.92,"h":56.1799,"l":55.83,"n":5173,"o":55.975,"t":"2026-10-08T18:15:00Z","v":621154,"vw":55.973038},{"c":56.245,"h":56.255,"l":55.87,"n":1819,"o":55.9,"t":"2026-10-08T18:30:00Z","v":107159,"vw":56.081226},{"c":56.3886,"h":56.4899,"l":56.15,"n":2421,"o":56.245,"t":"2026-10-08T18:45:00Z","v":198753,"vw":56.311937},{"c":56.28,"h":56.385,"l":56.0701,"n":2006,"o":56.385,"t":"2026-10-08T19:00:00Z","v":145637,"vw":56.295915},{"c":56.445,"h":56.47,"l":56.245,"n":2169,"o":56.28,"t":"2026-10-08T19:15:00Z","v":170783,"vw":56.380246},{"c":56.54,"h":56.55,"l":56.31,"n":3079,"o":56.445,"t":"2026-10-08T19:30:00Z","v":237144,"vw":56.453848},{"c":56.25,"h":56.55,"l":56.16,"n":7664,"o":56.55,"t":"2026-10-08T19:45:00Z","v":642481,"vw":56.326772},{"c":56.3,"h":56.48,"l":56.2256,"n":56,"o":56.26,"t":"2026-10-08T20:00:00Z","v":356580,"vw":56.260178},{"c":56.3003,"h":56.45,"l":56.3003,"n":23,"o":56.45,"t":"2026-10-08T20:15:00Z","v":1980,"vw":56.329894},{"c":56.35,"h":56.3935,"l":56.29,"n":20,"o":56.31,"t":"2026-10-08T20:30:00Z","v":1721,"vw":56.329301},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-08T20:45:00Z","v":817,"vw":56.39},{"c":56.35,"h":56.35,"l":56.35,"n":3,"o":56.35,"t":"2026-10-08T21:00:00Z","v":122,"vw":56.35},{"c":56.33,"h":56.39,"l":56.3014,"n":24,"o":56.39,"t":"2026-10-08T21:15:00Z","v":3852,"vw":56.353497},{"c":56.3,"h":56.3,"l":56.3,"n":4,"o":56.3,"t":"2026-10-08T21:30:00Z","v":1200,"vw":56.3},{"c":56.35,"h":56.35,"l":56.3,"n":6,"o":56.3,"t":"2026-10-08T21:45:00Z","v":541,"vw":56.31996},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-08T22:00:00Z","v":200,"vw":56.31},{"c":56.3062,"h":56.3062,"l":56.3062,"n":4,"o":56.3062,"t":"2026-10-08T22:30:00Z","v":247,"vw":56.3062},{"c":56.3001,"h":56.3382,"l":56.3,"n":5,"o":56.3382,"t":"2026-10-08T22:45:00Z","v":401,"vw":56.317575},{"c":56.34,"h":56.34,"l":56.3,"n":4,"o":56.3,"t":"2026-10-08T23:00:00Z","v":1340,"vw":56.32681},{"c":56.31,"h":56.31,"l":56.3,"n":7,"o":56.31,"t":"2026-10-08T23:15:00Z","v":720,"vw":56.305652},{"c":56.41,"h":56.418,"l":56.35,"n":18,"o":56.35,"t":"2026-10-08T23:30:00Z","v":2651,"vw":56.396067},{"c":56.48,"h":56.48,"l":56.42,"n":9,"o":56.42,"t":"2026-10-08T23:45:00Z","v":1194,"vw":56.430269},{"c":55.7,"h":56.25,"l":55.31,"n":100,"o":55.85,"t":"2026-10-09T08:00:00Z","v":5760,"vw":55.731488},{"c":55.8,"h":55.8,"l":55.65,"n":11,"o":55.66,"t":"2026-10-09T08:15:00Z","v":1605,"vw":55.710258},{"c":55.89,"h":55.9,"l":55.89,"n":6,"o":55.9,"t":"2026-10-09T08:30:00Z","v":1041,"vw":55.895193},{"c":55.77,"h":55.77,"l":55.77,"n":11,"o":55.77,"t":"2026-10-09T08:45:00Z","v":3038,"vw":55.77},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-09T09:15:00Z","v":326,"vw":55.9},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-09T09:45:00Z","v":200,"vw":55.94},{"c":56.12,"h":56.12,"l":56.02,"n":9,"o":56.02,"t":"2026-10-09T10:00:00Z","v":802,"vw":56.060219},{"c":56.15,"h":56.15,"l":56.14,"n":3,"o":56.14,"t":"2026-10-09T10:15:00Z","v":800,"vw":56.14875},{"c":56.36,"h":56.36,"l":56.24,"n":4,"o":56.24,"t":"2026-10-09T10:30:00Z","v":1050,"vw":56.267619},{"c":56.3046,"h":56.38,"l":56.3046,"n":3,"o":56.38,"t":"2026-10-09T10:45:00Z","v":1101,"vw":56.311455},{"c":56.29,"h":56.3359,"l":56.26,"n":23,"o":56.3,"t":"2026-10-09T11:00:00Z","v":2526,"vw":56.287153},{"c":56.22,"h":56.31,"l":56.22,"n":20,"o":56.26,"t":"2026-10-09T11:15:00Z","v":5396,"vw":56.241573},{"c":56.22,"h":56.27,"l":56.22,"n":6,"o":56.27,"t":"2026-10-09T11:30:00Z","v":709,"vw":56.258571},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-09T11:45:00Z","v":300,"vw":56.19},{"c":56.4,"h":56.4275,"l":56.16,"n":76,"o":56.16,"t":"2026-10-09T12:00:00Z","v":8233,"vw":56.382288},{"c":56.4755,"h":56.4755,"l":56.4,"n":9,"o":56.4,"t":"2026-10-09T12:15:00Z","v":895,"vw":56.416373},{"c":56.33,"h":56.36,"l":56.2946,"n":28,"o":56.36,"t":"2026-10-09T12:30:00Z","v":2864,"vw":56.322107},{"c":56.485,"h":56.58,"l":56.3787,"n":33,"o":56.3787,"t":"2026-10-09T12:45:00Z","v":3936,"vw":56.501089},{"c":56.3,"h":56.51,"l":56.3,"n":35,"o":56.45,"t":"2026-10-09T13:00:00Z","v":5133,"vw":56.415146},{"c":56.21,"h":56.3,"l":56.1903,"n":33,"o":56.21,"t":"2026-10-09T13:15:00Z","v":3374,"vw":56.231514},{"c":56.75,"h":56.78,"l":56.055,"n":2596,"o":56.16,"t":"2026-10-09T13:30:00Z","v":210800,"vw":56.475902},{"c":56.42,"h":56.72,"l":56.09,"n":1920,"o":56.72,"t":"2026-10-09T13:45:00Z","v":134479,"vw":56.279238},{"c":56.64,"h":56.64,"l":56.14,"n":1772,"o":56.4,"t":"2026-10-09T14:00:00Z","v":136522,"vw":56.409623},{"c":56.64,"h":56.85,"l":56.6003,"n":1622,"o":56.65,"t":"2026-10-09T14:15:00Z","v":150065,"vw":56.716706},{"c":56.48,"h":56.86,"l":56.45,"n":1429,"o":56.6575,"t":"2026-10-09T14:30:00Z","v":133925,"vw":56.626151},{"c":56.62,"h":56.63,"l":56.46,"n":904,"o":56.51,"t":"2026-10-09T14:45:00Z","v":59645,"vw":56.546133},{"c":56.47,"h":56.6399,"l":56.425,"n":852,"o":56.625,"t":"2026-10-09T15:00:00Z","v":185707,"vw":56.503959},{"c":56.59,"h":56.65,"l":56.44,"n":1032,"o":56.45,"t":"2026-10-09T15:15:00Z","v":56717,"vw":56.554509},{"c":56.36,"h":56.575,"l":56.195,"n":1077,"o":56.57,"t":"2026-10-09T15:30:00Z","v":78605,"vw":56.362805},{"c":56.56,"h":56.57,"l":56.36,"n":754,"o":56.365,"t":"2026-10-09T15:45:00Z","v":41170,"vw":56.465499},{"c":56.535,"h":56.57,"l":56.35,"n":976,"o":56.57,"t":"2026-10-09T16:00:00Z","v":60827,"vw":56.463921},{"c":56.575,"h":56.63,"l":56.425,"n":674,"o":56.53,"t":"2026-10-09T16:15:00Z","v":35070,"vw":56.543331},{"c":56.505,"h":56.6995,"l":56.48,"n":900,"o":56.5897,"t":"2026-10-09T16:30:00Z","v":50835,"vw":56.606579},{"c":56.5,"h":56.51,"l":56.39,"n":855,"o":56.51,"t":"2026-10-09T16:45:00Z","v":70098,"vw":56.453006},{"c":56.545,"h":56.59,"l":56.48,"n":909,"o":56.51,"t":"2026-10-09T17:00:00Z","v":64259,"vw":56.532895},{"c":56.52,"h":56.665,"l":56.505,"n":818,"o":56.545,"t":"2026-10-09T17:15:00Z","v":42792,"vw":56.583105},{"c":56.58,"h":56.58,"l":56.45,"n":870,"o":56.52,"t":"2026-10-09T17:30:00Z","v":43287,"vw":56.521135},{"c":56.7025,"h":56.705,"l":56.57,"n":747,"o":56.57,"t":"2026-10-09T17:45:00Z","v":38608,"vw":56.640128},{"c":56.535,"h":56.71,"l":56.5,"n":1084,"o":56.7,"t":"2026-10-09T18:00:00Z","v":74721,"vw":56.567384},{"c":56.29,"h":56.535,"l":56.255,"n":916,"o":56.535,"t":"2026-10-09T18:15:00Z","v":49337,"vw":56.341395},{"c":56.3,"h":56.33,"l":56.185,"n":821,"o":56.295,"t":"2026-10-09T18:30:00Z","v":46516,"vw":56.272306},{"c":56.24,"h":56.315,"l":56.18,"n":1183,"o":56.29,"t":"2026-10-09T18:45:00Z","v":72221,"vw":56.239339},{"c":56.1,"h":56.25,"l":56.0169,"n":1259,"o":56.24,"t":"2026-10-09T19:00:00Z","v":86698,"vw":56.112213},{"c":55.97,"h":56.16,"l":55.88,"n":2405,"o":56.11,"t":"2026-10-09T19:15:00Z","v":197451,"vw":55.975905},{"c":55.87,"h":55.99,"l":55.77,"n":2300,"o":55.98,"t":"2026-10-09T19:30:00Z","v":173910,"vw":55.863004},{"c":56.1,"h":56.26,"l":55.86,"n":4371,"o":55.86,"t":"2026-10-09T19:45:00Z","v":335553,"vw":56.073504},{"c":56.0906,"h":56.16,"l":56.0906,"n":51,"o":56.1,"t":"2026-10-09T20:00:00Z","v":221469,"vw":56.100052},{"c":56.2,"h":56.26,"l":56.0852,"n":5,"o":56.18,"t":"2026-10-09T20:30:00Z","v":969,"vw":56.145654},{"c":56.2938,"h":56.2938,"l":56.2938,"n":2,"o":56.2938,"t":"2026-10-09T20:45:00Z","v":509,"vw":56.2938},{"c":56.2544,"h":56.2544,"l":56.2544,"n":1,"o":56.2544,"t":"2026-10-09T21:30:00Z","v":100,"vw":56.2544},{"c":56.1759,"h":56.18,"l":56.16,"n":9,"o":56.18,"t":"2026-10-09T21:45:00Z","v":1895,"vw":56.172454},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-09T23:00:00Z","v":101,"vw":56.25},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-09T23:30:00Z","v":100,"vw":56.28},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-09T23:45:00Z","v":895,"vw":56.15},{"c":57.0803,"h":57.19,"l":55.96,"n":131,"o":56.45,"t":"2026-10-12T08:00:00Z","v":8820,"vw":56.899799},{"c":56.91,"h":57.0332,"l":56.91,"n":13,"o":57.02,"t":"2026-10-12T08:15:00Z","v":2347,"vw":56.973398},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-12T08:30:00Z","v":200,"vw":57.02},{"c":57.02,"h":57.04,"l":56.92,"n":18,"o":56.93,"t":"2026-10-12T08:45:00Z","v":1210,"vw":56.974218},{"c":57.31,"h":57.42,"l":57.08,"n":13,"o":57.08,"t":"2026-10-12T09:00:00Z","v":1247,"vw":57.234476},{"c":57.31,"h":57.31,"l":57.283,"n":5,"o":57.283,"t":"2026-10-12T09:15:00Z","v":658,"vw":57.295519},{"c":57.33,"h":57.36,"l":57.31,"n":13,"o":57.36,"t":"2026-10-12T09:30:00Z","v":1154,"vw":57.324942},{"c":57.77,"h":57.77,"l":57.56,"n":15,"o":57.56,"t":"2026-10-12T09:45:00Z","v":674,"vw":57.635},{"c":57.53,"h":57.64,"l":57.51,"n":16,"o":57.58,"t":"2026-10-12T10:00:00Z","v":1871,"vw":57.54601},{"c":57.79,"h":57.79,"l":57.63,"n":20,"o":57.63,"t":"2026-10-12T10:15:00Z","v":3183,"vw":57.722474},{"c":57.85,"h":57.88,"l":57.85,"n":4,"o":57.88,"t":"2026-10-12T10:30:00Z","v":770,"vw":57.860417},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-12T10:45:00Z","v":500,"vw":57.8},{"c":57.82,"h":57.87,"l":57.65,"n":60,"o":57.72,"t":"2026-10-12T11:00:00Z","v":8247,"vw":57.754215},{"c":57.86,"h":57.86,"l":57.82,"n":4,"o":57.82,"t":"2026-10-12T11:15:00Z","v":915,"vw":57.825},{"c":58.36,"h":58.48,"l":57.98,"n":68,"o":57.98,"t":"2026-10-12T11:30:00Z","v":4881,"vw":58.247676},{"c":58.32,"h":58.32,"l":58.17,"n":22,"o":58.17,"t":"2026-10-12T11:45:00Z","v":2552,"vw":58.256567},{"c":58.3,"h":58.31,"l":58.14,"n":25,"o":58.21,"t":"2026-10-12T12:00:00Z","v":4321,"vw":58.228728},{"c":58.25,"h":58.36,"l":58.25,"n":16,"o":58.36,"t":"2026-10-12T12:15:00Z","v":753,"vw":58.325801},{"c":58.28,"h":58.3,"l":58.16,"n":20,"o":58.26,"t":"2026-10-12T12:30:00Z","v":2606,"vw":58.249362},{"c":58.25,"h":58.3,"l":58.25,"n":21,"o":58.3,"t":"2026-10-12T12:45:00Z","v":1677,"vw":58.281231},{"c":58.3484,"h":58.44,"l":58.19,"n":240,"o":58.21,"t":"2026-10-12T13:00:00Z","v":16550,"vw":58.302682},{"c":58.17,"h":58.32,"l":58.04,"n":181,"o":58.32,"t":"2026-10-12T13:15:00Z","v":15057,"vw":58.144127},{"c":59.255,"h":59.37,"l":58,"n":5008,"o":58.28,"t":"2026-10-12T13:30:00Z","v":483649,"vw":58.6836},{"c":59.29,"h":59.55,"l":59.16,"n":3835,"o":59.242,"t":"2026-10-12T13:45:00Z","v":350511,"vw":59.341556},{"c":59.33,"h":59.41,"l":59.0061,"n":3256,"o":59.29,"t":"2026-10-12T14:00:00Z","v":304109,"vw":59.219247},{"c":59.28,"h":59.47,"l":59.115,"n":3670,"o":59.33,"t":"2026-10-12T14:15:00Z","v":538684,"vw":59.336352},{"c":59.225,"h":59.31,"l":58.94,"n":2211,"o":59.28,"t":"2026-10-12T14:30:00Z","v":206760,"vw":59.153471},{"c":58.75,"h":59.235,"l":58.6181,"n":2346,"o":59.225,"t":"2026-10-12T14:45:00Z","v":179167,"vw":58.91278},{"c":58.295,"h":58.74,"l":58.19,"n":2007,"o":58.74,"t":"2026-10-12T15:00:00Z","v":173788,"vw":58.453684},{"c":59.105,"h":59.17,"l":58.295,"n":2250,"o":58.295,"t":"2026-10-12T15:15:00Z","v":238322,"vw":58.948993},{"c":58.91,"h":59.13,"l":58.83,"n":1414,"o":59.105,"t":"2026-10-12T15:30:00Z","v":102693,"vw":58.94142},{"c":58.885,"h":58.9725,"l":58.81,"n":1136,"o":58.915,"t":"2026-10-12T15:45:00Z","v":65414,"vw":58.886662},{"c":58.88,"h":58.95,"l":58.83,"n":1426,"o":58.9,"t":"2026-10-12T16:00:00Z","v":103264,"vw":58.895805},{"c":58.925,"h":58.98,"l":58.83,"n":1472,"o":58.85,"t":"2026-10-12T16:15:00Z","v":109382,"vw":58.919601},{"c":58.905,"h":58.97,"l":58.835,"n":1201,"o":58.93,"t":"2026-10-12T16:30:00Z","v":74455,"vw":58.907862},{"c":58.74,"h":58.92,"l":58.68,"n":1343,"o":58.9,"t":"2026-10-12T16:45:00Z","v":114705,"vw":58.761925},{"c":58.53,"h":58.75,"l":58.475,"n":1845,"o":58.74,"t":"2026-10-12T17:00:00Z","v":162963,"vw":58.627474},{"c":58.43,"h":58.6,"l":58.36,"n":1369,"o":58.53,"t":"2026-10-12T17:15:00Z","v":93354,"vw":58.488007},{"c":58.75,"h":58.77,"l":58.23,"n":1554,"o":58.48,"t":"2026-10-12T17:30:00Z","v":112870,"vw":58.460651},{"c":58.565,"h":58.7399,"l":58.54,"n":1113,"o":58.73,"t":"2026-10-12T17:45:00Z","v":319182,"vw":58.669348},{"c":58.73,"h":58.78,"l":58.43,"n":1397,"o":58.55,"t":"2026-10-12T18:00:00Z","v":97322,"vw":58.611334},{"c":58.88,"h":58.925,"l":58.71,"n":1531,"o":58.75,"t":"2026-10-12T18:15:00Z","v":84806,"vw":58.833201},{"c":58.86,"h":58.89,"l":58.72,"n":1296,"o":58.86,"t":"2026-10-12T18:30:00Z","v":93184,"vw":58.815233},{"c":58.8326,"h":58.86,"l":58.79,"n":1076,"o":58.86,"t":"2026-10-12T18:45:00Z","v":62670,"vw":58.817533},{"c":58.83,"h":58.9499,"l":58.735,"n":1523,"o":58.83,"t":"2026-10-12T19:00:00Z","v":107372,"vw":58.831725},{"c":58.69,"h":58.84,"l":58.65,"n":1821,"o":58.82,"t":"2026-10-12T19:15:00Z","v":136315,"vw":58.757154},{"c":58.81,"h":58.906,"l":58.6,"n":2547,"o":58.69,"t":"2026-10-12T19:30:00Z","v":170596,"vw":58.77201},{"c":59.215,"h":59.25,"l":58.795,"n":7490,"o":58.81,"t":"2026-10-12T19:45:00Z","v":608007,"vw":59.052639},{"c":58.5945,"h":59.215,"l":58.5945,"n":46,"o":59.215,"t":"2026-10-12T20:00:00Z","v":257581,"vw":59.18902},{"c":59.1662,"h":59.19,"l":58.6038,"n":12,"o":58.6038,"t":"2026-10-12T20:15:00Z","v":597,"vw":59.051974},{"c":59.35,"h":59.35,"l":58.9735,"n":22,"o":59.26,"t":"2026-10-12T20:30:00Z","v":2309,"vw":59.290912},{"c":59.4,"h":59.45,"l":59.4,"n":7,"o":59.45,"t":"2026-10-12T20:45:00Z","v":549,"vw":59.436232},{"c":59.3607,"h":59.3607,"l":59.3607,"n":2,"o":59.3607,"t":"2026-10-12T21:00:00Z","v":110,"vw":59.3607},{"c":59.326,"h":59.326,"l":59.326,"n":2,"o":59.326,"t":"2026-10-12T21:30:00Z","v":299,"vw":59.326},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-12T21:45:00Z","v":102,"vw":59.4},{"c":59.41,"h":59.41,"l":59.3704,"n":4,"o":59.3704,"t":"2026-10-12T22:00:00Z","v":459,"vw":59.386316},{"c":59.4,"h":59.41,"l":59.4,"n":5,"o":59.41,"t":"2026-10-12T22:30:00Z","v":936,"vw":59.40349},{"c":59.41,"h":59.41,"l":59.37,"n":7,"o":59.37,"t":"2026-10-12T22:45:00Z","v":330,"vw":59.395075},{"c":59.5,"h":59.5,"l":59.3186,"n":30,"o":59.41,"t":"2026-10-12T23:00:00Z","v":2309,"vw":59.427475},{"c":59.6,"h":59.7,"l":59.6,"n":44,"o":59.6,"t":"2026-10-12T23:30:00Z","v":4227,"vw":59.604503},{"c":59.7021,"h":59.7021,"l":59.7021,"n":1,"o":59.7021,"t":"2026-10-12T23:45:00Z","v":500,"vw":59.7021},{"c":58.55,"h":59.9385,"l":57.91,"n":379,"o":58.72,"t":"2026-10-13T08:00:00Z","v":33571,"vw":58.878319},{"c":58.6,"h":58.61,"l":58.6,"n":97,"o":58.6,"t":"2026-10-13T08:15:00Z","v":2870,"vw":58.603248},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-13T08:45:00Z","v":303,"vw":58.87},{"c":58.83,"h":58.86,"l":58.83,"n":8,"o":58.86,"t":"2026-10-13T09:15:00Z","v":1335,"vw":58.835255},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-13T09:30:00Z","v":154,"vw":58.6},{"c":58.42,"h":58.45,"l":58.26,"n":25,"o":58.45,"t":"2026-10-13T09:45:00Z","v":3053,"vw":58.397323},{"c":58.3585,"h":58.3585,"l":58.17,"n":3,"o":58.17,"t":"2026-10-13T10:00:00Z","v":405,"vw":58.250401},{"c":58.23,"h":58.32,"l":58.23,"n":7,"o":58.32,"t":"2026-10-13T10:15:00Z","v":961,"vw":58.258247},{"c":58.295,"h":58.295,"l":58.205,"n":6,"o":58.23,"t":"2026-10-13T10:30:00Z","v":1181,"vw":58.236481},{"c":58.64,"h":58.88,"l":58.5,"n":130,"o":58.5,"t":"2026-10-13T11:00:00Z","v":15209,"vw":58.709506},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-13T11:15:00Z","v":100,"vw":58.65},{"c":58.84,"h":58.93,"l":58.8,"n":16,"o":58.93,"t":"2026-10-13T11:30:00Z","v":2543,"vw":58.882096},{"c":58.88,"h":58.98,"l":58.84,"n":10,"o":58.84,"t":"2026-10-13T11:45:00Z","v":1271,"vw":58.922609},{"c":58.67,"h":58.7868,"l":58.63,"n":18,"o":58.7868,"t":"2026-10-13T12:00:00Z","v":1337,"vw":58.673627},{"c":58.637,"h":58.6587,"l":58.52,"n":21,"o":58.65,"t":"2026-10-13T12:15:00Z","v":2121,"vw":58.613518},{"c":59.17,"h":59.17,"l":58.64,"n":18,"o":58.64,"t":"2026-10-13T12:30:00Z","v":1654,"vw":58.902013},{"c":59.17,"h":59.26,"l":59.11,"n":38,"o":59.17,"t":"2026-10-13T12:45:00Z","v":5109,"vw":59.220676},{"c":59.21,"h":59.26,"l":59.19,"n":12,"o":59.19,"t":"2026-10-13T13:00:00Z","v":917,"vw":59.221917},{"c":58.56,"h":59.23,"l":58.56,"n":179,"o":59.23,"t":"2026-10-13T13:15:00Z","v":42694,"vw":58.99251},{"c":58.755,"h":59.125,"l":58.41,"n":3421,"o":58.52,"t":"2026-10-13T13:30:00Z","v":326396,"vw":58.730394},{"c":59.2979,"h":59.33,"l":58.67,"n":2115,"o":58.75,"t":"2026-10-13T13:45:00Z","v":185673,"vw":59.002073},{"c":59.41,"h":59.43,"l":59.02,"n":1689,"o":59.305,"t":"2026-10-13T14:00:00Z","v":129704,"vw":59.301369},{"c":59.26,"h":59.48,"l":59.2,"n":1853,"o":59.38,"t":"2026-10-13T14:15:00Z","v":167612,"vw":59.322361},{"c":59.45,"h":59.5,"l":59.2,"n":1271,"o":59.265,"t":"2026-10-13T14:30:00Z","v":91288,"vw":59.399616},{"c":59.4989,"h":59.67,"l":59.39,"n":1157,"o":59.455,"t":"2026-10-13T14:45:00Z","v":94491,"vw":59.516816},{"c":59.6199,"h":59.75,"l":59.48,"n":935,"o":59.48,"t":"2026-10-13T15:00:00Z","v":61669,"vw":59.647746},{"c":59.44,"h":59.6399,"l":59.31,"n":1094,"o":59.62,"t":"2026-10-13T15:15:00Z","v":93346,"vw":59.43374},{"c":59.595,"h":59.66,"l":59.43,"n":944,"o":59.47,"t":"2026-10-13T15:30:00Z","v":56919,"vw":59.561542},{"c":59.515,"h":59.69,"l":59.4103,"n":1279,"o":59.61,"t":"2026-10-13T15:45:00Z","v":154878,"vw":59.563723},{"c":59.515,"h":59.7499,"l":59.45,"n":1150,"o":59.54,"t":"2026-10-13T16:00:00Z","v":79178,"vw":59.633453},{"c":59.53,"h":59.6162,"l":59.43,"n":932,"o":59.535,"t":"2026-10-13T16:15:00Z","v":45098,"vw":59.536228},{"c":59.475,"h":59.55,"l":59.39,"n":1677,"o":59.52,"t":"2026-10-13T16:30:00Z","v":58125,"vw":59.459305},{"c":59.13,"h":59.49,"l":58.98,"n":3139,"o":59.4651,"t":"2026-10-13T16:45:00Z","v":104656,"vw":59.159154},{"c":59.29,"h":59.3,"l":59.08,"n":1589,"o":59.115,"t":"2026-10-13T17:00:00Z","v":53538,"vw":59.199566},{"c":59.415,"h":59.45,"l":59.29,"n":1534,"o":59.29,"t":"2026-10-13T17:15:00Z","v":61473,"vw":59.378413},{"c":59.5099,"h":59.52,"l":59.39,"n":1272,"o":59.415,"t":"2026-10-13T17:30:00Z","v":54669,"vw":59.435665},{"c":59.47,"h":59.57,"l":59.46,"n":1303,"o":59.49,"t":"2026-10-13T17:45:00Z","v":62230,"vw":59.502644},{"c":59.365,"h":59.515,"l":59.345,"n":1088,"o":59.49,"t":"2026-10-13T18:00:00Z","v":49563,"vw":59.445714},{"c":59.37,"h":59.43,"l":59.29,"n":1093,"o":59.36,"t":"2026-10-13T18:15:00Z","v":48724,"vw":59.347264},{"c":59.43,"h":59.48,"l":59.35,"n":1052,"o":59.37,"t":"2026-10-13T18:30:00Z","v":49757,"vw":59.413242},{"c":59.465,"h":59.49,"l":59.355,"n":1009,"o":59.44,"t":"2026-10-13T18:45:00Z","v":57146,"vw":59.414556},{"c":59.23,"h":59.52,"l":59.22,"n":1425,"o":59.4765,"t":"2026-10-13T19:00:00Z","v":99272,"vw":59.366029},{"c":59.05,"h":59.3,"l":59.03,"n":2029,"o":59.23,"t":"2026-10-13T19:15:00Z","v":159188,"vw":59.135068},{"c":59.08,"h":59.11,"l":58.85,"n":2297,"o":59.04,"t":"2026-10-13T19:30:00Z","v":161686,"vw":58.974818},{"c":59.05,"h":59.175,"l":59.01,"n":5863,"o":59.08,"t":"2026-10-13T19:45:00Z","v":450870,"vw":59.099631},{"c":59.07,"h":59.3279,"l":59.0053,"n":71,"o":59.04,"t":"2026-10-13T20:00:00Z","v":272694,"vw":59.040127},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-13T20:30:00Z","v":200,"vw":59},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-13T21:15:00Z","v":116,"vw":59.05},{"c":59.05,"h":59.13,"l":59.05,"n":11,"o":59.08,"t":"2026-10-13T21:30:00Z","v":2319,"vw":59.110866},{"c":59.1396,"h":59.1396,"l":59.1396,"n":1,"o":59.1396,"t":"2026-10-13T23:00:00Z","v":200,"vw":59.1396},{"c":59.11,"h":59.11,"l":59.11,"n":3,"o":59.11,"t":"2026-10-13T23:15:00Z","v":325,"vw":59.11},{"c":59.1354,"h":59.1354,"l":59.1354,"n":1,"o":59.1354,"t":"2026-10-13T23:30:00Z","v":845,"vw":59.1354},{"c":59.13,"h":59.2,"l":59.13,"n":9,"o":59.2,"t":"2026-10-13T23:45:00Z","v":1205,"vw":59.193636},{"c":60.05,"h":60.41,"l":59.36,"n":89,"o":59.87,"t":"2026-10-14T08:00:00Z","v":5332,"vw":60.072881},{"c":60.2,"h":60.2,"l":60.2,"n":4,"o":60.2,"t":"2026-10-14T08:45:00Z","v":250,"vw":60.2},{"c":59.92,"h":59.99,"l":59.92,"n":11,"o":59.99,"t":"2026-10-14T09:00:00Z","v":3502,"vw":59.932248},{"c":60.14,"h":60.35,"l":60.14,"n":38,"o":60.35,"t":"2026-10-14T09:30:00Z","v":1384,"vw":60.280514},{"c":60.3,"h":60.44,"l":60.25,"n":23,"o":60.44,"t":"2026-10-14T09:45:00Z","v":3976,"vw":60.305721},{"c":60.36,"h":60.36,"l":60.3,"n":7,"o":60.3,"t":"2026-10-14T10:00:00Z","v":725,"vw":60.332479},{"c":60.28,"h":60.4,"l":60.26,"n":55,"o":60.4,"t":"2026-10-14T10:15:00Z","v":6157,"vw":60.311736},{"c":60.28,"h":60.28,"l":60.28,"n":1,"o":60.28,"t":"2026-10-14T10:30:00Z","v":110,"vw":60.28},{"c":59.9,"h":60.2,"l":59.88,"n":25,"o":60.2,"t":"2026-10-14T10:45:00Z","v":2906,"vw":60.018247},{"c":59.79,"h":59.9,"l":59.79,"n":58,"o":59.85,"t":"2026-10-14T11:00:00Z","v":2887,"vw":59.843227},{"c":59.78,"h":59.7906,"l":59.68,"n":18,"o":59.7906,"t":"2026-10-14T11:15:00Z","v":2659,"vw":59.742914},{"c":59.74,"h":59.74,"l":59.74,"n":7,"o":59.74,"t":"2026-10-14T11:30:00Z","v":312,"vw":59.74},{"c":59.53,"h":59.6692,"l":59.5,"n":13,"o":59.52,"t":"2026-10-14T11:45:00Z","v":1980,"vw":59.538973},{"c":59.42,"h":59.55,"l":59.42,"n":15,"o":59.51,"t":"2026-10-14T12:00:00Z","v":1524,"vw":59.510571},{"c":59.75,"h":59.75,"l":59.34,"n":61,"o":59.4,"t":"2026-10-14T12:15:00Z","v":59974,"vw":59.365418},{"c":59.58,"h":59.63,"l":59.48,"n":42,"o":59.63,"t":"2026-10-14T12:30:00Z","v":5776,"vw":59.559238},{"c":59.62,"h":59.72,"l":59.56,"n":124,"o":59.57,"t":"2026-10-14T12:45:00Z","v":18583,"vw":59.678406},{"c":59.45,"h":59.56,"l":59.45,"n":14,"o":59.48,"t":"2026-10-14T13:00:00Z","v":3886,"vw":59.460857},{"c":59.5,"h":59.52,"l":59.42,"n":55,"o":59.42,"t":"2026-10-14T13:15:00Z","v":2760,"vw":59.475057},{"c":58.075,"h":59.46,"l":57.92,"n":4467,"o":59.46,"t":"2026-10-14T13:30:00Z","v":404584,"vw":58.780831},{"c":56.32,"h":58.09,"l":56.28,"n":6956,"o":58.0184,"t":"2026-10-14T13:45:00Z","v":728612,"vw":57.089226},{"c":55.8,"h":56.429,"l":55.24,"n":7905,"o":56.335,"t":"2026-10-14T14:00:00Z","v":969126,"vw":55.737506},{"c":55.76,"h":56.07,"l":55.38,"n":4968,"o":55.8,"t":"2026-10-14T14:15:00Z","v":513078,"vw":55.638},{"c":56.11,"h":56.1922,"l":55.605,"n":2423,"o":55.76,"t":"2026-10-14T14:30:00Z","v":177966,"vw":55.884387},{"c":56.185,"h":56.2,"l":55.8,"n":2250,"o":56.14,"t":"2026-10-14T14:45:00Z","v":206920,"vw":55.935044},{"c":56.425,"h":56.44,"l":55.9528,"n":1891,"o":56.185,"t":"2026-10-14T15:00:00Z","v":154275,"vw":56.144807},{"c":56.505,"h":56.53,"l":56.11,"n":1980,"o":56.425,"t":"2026-10-14T15:15:00Z","v":180876,"vw":56.324763},{"c":55.93,"h":56.49,"l":55.81,"n":1600,"o":56.48,"t":"2026-10-14T15:30:00Z","v":153847,"vw":56.131541},{"c":55.77,"h":56.0597,"l":55.665,"n":1668,"o":55.94,"t":"2026-10-14T15:45:00Z","v":245354,"vw":55.855453},{"c":55.75,"h":55.8754,"l":55.46,"n":2408,"o":55.81,"t":"2026-10-14T16:00:00Z","v":328221,"vw":55.646609},{"c":55.64,"h":55.72,"l":55.47,"n":1598,"o":55.72,"t":"2026-10-14T16:15:00Z","v":104823,"vw":55.564317},{"c":55.93,"h":55.97,"l":55.63,"n":1683,"o":55.63,"t":"2026-10-14T16:30:00Z","v":142036,"vw":55.799832},{"c":56.16,"h":56.18,"l":55.9,"n":1361,"o":55.9,"t":"2026-10-14T16:45:00Z","v":96519,"vw":56.054827},{"c":56.1089,"h":56.39,"l":56.06,"n":1458,"o":56.17,"t":"2026-10-14T17:00:00Z","v":98576,"vw":56.231523},{"c":56.215,"h":56.24,"l":55.8936,"n":1210,"o":56.1131,"t":"2026-10-14T17:15:00Z","v":71487,"vw":56.038239},{"c":56.16,"h":56.3,"l":56.055,"n":1263,"o":56.25,"t":"2026-10-14T17:30:00Z","v":102244,"vw":56.193538},{"c":56.645,"h":56.71,"l":56.155,"n":3775,"o":56.18,"t":"2026-10-14T17:45:00Z","v":275738,"vw":56.502578},{"c":56.46,"h":56.77,"l":56.35,"n":1729,"o":56.645,"t":"2026-10-14T18:00:00Z","v":126669,"vw":56.61144},{"c":56.57,"h":56.658,"l":56.39,"n":1500,"o":56.43,"t":"2026-10-14T18:15:00Z","v":127357,"vw":56.503517},{"c":56.75,"h":56.76,"l":56.495,"n":995,"o":56.54,"t":"2026-10-14T18:30:00Z","v":61763,"vw":56.633294},{"c":56.745,"h":56.86,"l":56.6,"n":1265,"o":56.755,"t":"2026-10-14T18:45:00Z","v":71763,"vw":56.757346},{"c":56.71,"h":56.75,"l":56.525,"n":1187,"o":56.71,"t":"2026-10-14T19:00:00Z","v":63300,"vw":56.642419},{"c":55.725,"h":56.75,"l":55.71,"n":2582,"o":56.71,"t":"2026-10-14T19:15:00Z","v":191222,"vw":56.158441},{"c":55.86,"h":55.92,"l":55.61,"n":2756,"o":55.725,"t":"2026-10-14T19:30:00Z","v":222616,"vw":55.757481},{"c":56.25,"h":56.37,"l":55.71,"n":7334,"o":55.86,"t":"2026-10-14T19:45:00Z","v":632580,"vw":56.097532},{"c":56.27,"h":56.27,"l":56.27,"n":40,"o":56.27,"t":"2026-10-14T20:00:00Z","v":410263,"vw":56.27},{"c":55.767,"h":55.767,"l":55.767,"n":4,"o":55.767,"t":"2026-10-14T20:15:00Z","v":235,"vw":55.767},{"c":56.95,"h":56.95,"l":56.94,"n":7,"o":56.94,"t":"2026-10-14T20:30:00Z","v":950,"vw":56.948824},{"c":55.71,"h":55.71,"l":55.71,"n":3,"o":55.71,"t":"2026-10-14T20:45:00Z","v":643,"vw":55.71},{"c":56,"h":56.64,"l":56,"n":3,"o":56.64,"t":"2026-10-14T21:15:00Z","v":602,"vw":56.45289},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-14T21:45:00Z","v":13512,"vw":56.75},{"c":56.564,"h":56.564,"l":56.564,"n":3,"o":56.564,"t":"2026-10-14T22:00:00Z","v":830,"vw":56.564},{"c":56.23,"h":56.23,"l":56.23,"n":9,"o":56.23,"t":"2026-10-14T22:30:00Z","v":449,"vw":56.23},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-14T23:15:00Z","v":143,"vw":56.37},{"c":56.68,"h":56.68,"l":56.6767,"n":2,"o":56.6767,"t":"2026-10-14T23:30:00Z","v":536,"vw":56.67835},{"c":56,"h":56.73,"l":56,"n":2,"o":56.73,"t":"2026-10-14T23:45:00Z","v":425,"vw":56.214706},{"c":54.6355,"h":55.25,"l":54.41,"n":197,"o":54.81,"t":"2026-10-15T08:00:00Z","v":29194,"vw":54.980624},{"c":54.57,"h":54.67,"l":54.54,"n":99,"o":54.63,"t":"2026-10-15T08:15:00Z","v":6669,"vw":54.617711},{"c":54.67,"h":54.7,"l":54.67,"n":4,"o":54.7,"t":"2026-10-15T08:30:00Z","v":500,"vw":54.689582},{"c":54.21,"h":54.51,"l":54.21,"n":20,"o":54.5,"t":"2026-10-15T08:45:00Z","v":3570,"vw":54.413719},{"c":54.25,"h":54.39,"l":54,"n":17,"o":54.39,"t":"2026-10-15T09:00:00Z","v":2172,"vw":54.168767},{"c":54.16,"h":54.16,"l":53.94,"n":27,"o":54.12,"t":"2026-10-15T09:15:00Z","v":3658,"vw":54.087205},{"c":54.45,"h":54.45,"l":54.32,"n":31,"o":54.35,"t":"2026-10-15T09:30:00Z","v":4133,"vw":54.422725},{"c":54.085,"h":54.49,"l":54.085,"n":65,"o":54.48,"t":"2026-10-15T09:45:00Z","v":16254,"vw":54.424185},{"c":53.65,"h":54.15,"l":53.65,"n":28,"o":54.15,"t":"2026-10-15T10:00:00Z","v":1276,"vw":53.857977},{"c":53.82,"h":53.91,"l":53.79,"n":34,"o":53.8,"t":"2026-10-15T10:15:00Z","v":4222,"vw":53.849133},{"c":53.7,"h":53.86,"l":53.7,"n":33,"o":53.84,"t":"2026-10-15T10:30:00Z","v":8526,"vw":53.804403},{"c":53.64,"h":53.69,"l":53.53,"n":5,"o":53.53,"t":"2026-10-15T10:45:00Z","v":410,"vw":53.622258},{"c":53.69,"h":53.76,"l":53.46,"n":186,"o":53.63,"t":"2026-10-15T11:00:00Z","v":14093,"vw":53.569015},{"c":53.5,"h":53.65,"l":53.44,"n":34,"o":53.6,"t":"2026-10-15T11:15:00Z","v":4227,"vw":53.558126},{"c":54.31,"h":54.38,"l":53.46,"n":127,"o":53.46,"t":"2026-10-15T11:30:00Z","v":10560,"vw":54.10743},{"c":54.05,"h":54.35,"l":54.01,"n":56,"o":54.16,"t":"2026-10-15T11:45:00Z","v":34167,"vw":54.067894},{"c":53.8339,"h":54.05,"l":53.81,"n":46,"o":54.05,"t":"2026-10-15T12:00:00Z","v":44904,"vw":53.880081},{"c":53.82,"h":53.95,"l":53.77,"n":24,"o":53.94,"t":"2026-10-15T12:15:00Z","v":3895,"vw":53.836654},{"c":53.79,"h":53.8117,"l":53.74,"n":13,"o":53.78,"t":"2026-10-15T12:30:00Z","v":12628,"vw":53.755783},{"c":53.36,"h":53.67,"l":53.36,"n":57,"o":53.54,"t":"2026-10-15T12:45:00Z","v":4747,"vw":53.546193},{"c":53.29,"h":53.5882,"l":53.1903,"n":102,"o":53.4317,"t":"2026-10-15T13:00:00Z","v":33565,"vw":53.325166},{"c":52.86,"h":53.32,"l":52.83,"n":335,"o":53.24,"t":"2026-10-15T13:15:00Z","v":29808,"vw":53.156279},{"c":54.96,"h":55.2575,"l":53,"n":6971,"o":53.16,"t":"2026-10-15T13:30:00Z","v":783661,"vw":53.940371},{"c":54.26,"h":54.95,"l":54.02,"n":4208,"o":54.9369,"t":"2026-10-15T13:45:00Z","v":363260,"vw":54.230501},{"c":54.025,"h":54.32,"l":53.61,"n":3224,"o":54.23,"t":"2026-10-15T14:00:00Z","v":307685,"vw":53.933299},{"c":54.07,"h":54.34,"l":53.89,"n":3562,"o":54.03,"t":"2026-10-15T14:15:00Z","v":310345,"vw":54.09228},{"c":54.145,"h":54.275,"l":54.02,"n":1455,"o":54.095,"t":"2026-10-15T14:30:00Z","v":89272,"vw":54.151423},{"c":53.795,"h":54.2,"l":53.751,"n":2164,"o":54.16,"t":"2026-10-15T14:45:00Z","v":175991,"vw":53.962897},{"c":53.37,"h":53.795,"l":53.135,"n":2499,"o":53.795,"t":"2026-10-15T15:00:00Z","v":191391,"vw":53.364753},{"c":53.605,"h":53.615,"l":53.32,"n":1792,"o":53.365,"t":"2026-10-15T15:15:00Z","v":99797,"vw":53.480646},{"c":53.77,"h":53.88,"l":53.47,"n":1640,"o":53.625,"t":"2026-10-15T15:30:00Z","v":92956,"vw":53.65204},{"c":53.64,"h":53.865,"l":53.56,"n":1555,"o":53.76,"t":"2026-10-15T15:45:00Z","v":75918,"vw":53.702195},{"c":53.365,"h":53.72,"l":53.365,"n":1817,"o":53.63,"t":"2026-10-15T16:00:00Z","v":120962,"vw":53.614551},{"c":52.98,"h":53.36,"l":52.92,"n":2496,"o":53.36,"t":"2026-10-15T16:15:00Z","v":218285,"vw":53.114133},{"c":53.03,"h":53.06,"l":52.67,"n":2973,"o":52.98,"t":"2026-10-15T16:30:00Z","v":331091,"vw":52.880706},{"c":52.855,"h":53.225,"l":52.84,"n":1792,"o":53,"t":"2026-10-15T16:45:00Z","v":104647,"vw":53.037709},{"c":52.87,"h":52.91,"l":52.78,"n":1457,"o":52.84,"t":"2026-10-15T17:00:00Z","v":72122,"vw":52.840079},{"c":52.905,"h":53.015,"l":52.7939,"n":1525,"o":52.87,"t":"2026-10-15T17:15:00Z","v":77381,"vw":52.920065},{"c":53.045,"h":53.13,"l":52.88,"n":1732,"o":52.905,"t":"2026-10-15T17:30:00Z","v":92311,"vw":53.032365},{"c":53.175,"h":53.21,"l":52.95,"n":1472,"o":53.04,"t":"2026-10-15T17:45:00Z","v":83638,"vw":53.069126},{"c":52.9719,"h":53.21,"l":52.88,"n":1324,"o":53.175,"t":"2026-10-15T18:00:00Z","v":91842,"vw":53.017407},{"c":52.68,"h":52.97,"l":52.68,"n":1594,"o":52.97,"t":"2026-10-15T18:15:00Z","v":134716,"vw":52.803617},{"c":52.72,"h":52.77,"l":52.62,"n":1596,"o":52.695,"t":"2026-10-15T18:30:00Z","v":97225,"vw":52.688113},{"c":52.57,"h":52.76,"l":52.45,"n":1993,"o":52.71,"t":"2026-10-15T18:45:00Z","v":128519,"vw":52.572457},{"c":52.6,"h":52.79,"l":52.5,"n":2335,"o":52.57,"t":"2026-10-15T19:00:00Z","v":184480,"vw":52.616248},{"c":52.33,"h":52.65,"l":52.23,"n":3012,"o":52.59,"t":"2026-10-15T19:15:00Z","v":219677,"vw":52.488647},{"c":52.5,"h":52.71,"l":52.235,"n":4345,"o":52.32,"t":"2026-10-15T19:30:00Z","v":345604,"vw":52.371828},{"c":52.53,"h":52.63,"l":52.35,"n":6925,"o":52.5,"t":"2026-10-15T19:45:00Z","v":617724,"vw":52.517589},{"c":52.65,"h":52.65,"l":52.54,"n":34,"o":52.54,"t":"2026-10-15T20:00:00Z","v":370227,"vw":52.540061},{"c":52.54,"h":52.65,"l":52.54,"n":43,"o":52.58,"t":"2026-10-15T20:15:00Z","v":2936,"vw":52.596657},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-15T20:30:00Z","v":101,"vw":52.54},{"c":52.54,"h":52.6,"l":52.54,"n":9,"o":52.54,"t":"2026-10-15T20:45:00Z","v":847,"vw":52.547742},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-15T21:00:00Z","v":170,"vw":52.65},{"c":52.6,"h":52.7,"l":52.46,"n":5,"o":52.46,"t":"2026-10-15T21:15:00Z","v":490,"vw":52.586809},{"c":52.49,"h":52.53,"l":52.4152,"n":14,"o":52.4152,"t":"2026-10-15T21:30:00Z","v":1735,"vw":52.469004},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-15T21:45:00Z","v":110,"vw":52.51},{"c":52.5,"h":52.51,"l":52.5,"n":6,"o":52.51,"t":"2026-10-15T22:00:00Z","v":297,"vw":52.505059},{"c":52.44,"h":52.55,"l":52.4,"n":7,"o":52.4,"t":"2026-10-15T22:15:00Z","v":1901,"vw":52.446785},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-10-15T22:30:00Z","v":203,"vw":52.6},{"c":52.5887,"h":52.5887,"l":52.45,"n":7,"o":52.45,"t":"2026-10-15T22:45:00Z","v":718,"vw":52.530757},{"c":52.6,"h":52.6,"l":52.44,"n":7,"o":52.4803,"t":"2026-10-15T23:00:00Z","v":668,"vw":52.511362},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-10-15T23:15:00Z","v":202,"vw":52.5},{"c":52.48,"h":52.5468,"l":52.44,"n":18,"o":52.44,"t":"2026-10-15T23:30:00Z","v":1653,"vw":52.481183},{"c":53.21,"h":53.98,"l":52.65,"n":168,"o":52.65,"t":"2026-10-16T08:00:00Z","v":18618,"vw":53.268788},{"c":53.64,"h":53.82,"l":53.3,"n":64,"o":53.3,"t":"2026-10-16T08:15:00Z","v":10891,"vw":53.42631},{"c":53.9,"h":53.9,"l":53.6,"n":20,"o":53.6,"t":"2026-10-16T08:30:00Z","v":3508,"vw":53.877647},{"c":53.86,"h":53.86,"l":53.86,"n":8,"o":53.86,"t":"2026-10-16T08:45:00Z","v":538,"vw":53.86},{"c":53.85,"h":53.9,"l":53.85,"n":31,"o":53.86,"t":"2026-10-16T09:00:00Z","v":2257,"vw":53.877346},{"c":53.86,"h":53.89,"l":53.84,"n":21,"o":53.85,"t":"2026-10-16T09:15:00Z","v":2199,"vw":53.855271},{"c":53.64,"h":53.71,"l":53.54,"n":6,"o":53.71,"t":"2026-10-16T09:30:00Z","v":2293,"vw":53.555356},{"c":53.565,"h":53.57,"l":53.565,"n":5,"o":53.57,"t":"2026-10-16T09:45:00Z","v":800,"vw":53.565714},{"c":53.96,"h":53.96,"l":53.66,"n":46,"o":53.66,"t":"2026-10-16T10:00:00Z","v":7908,"vw":53.816649},{"c":53.97,"h":53.97,"l":53.97,"n":20,"o":53.97,"t":"2026-10-16T10:15:00Z","v":4001,"vw":53.97},{"c":53.942,"h":54,"l":53.85,"n":19,"o":53.92,"t":"2026-10-16T10:30:00Z","v":1876,"vw":53.916012},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-10-16T10:45:00Z","v":200,"vw":53.93},{"c":53.95,"h":54.0139,"l":53.9139,"n":50,"o":53.99,"t":"2026-10-16T11:00:00Z","v":4305,"vw":53.96395},{"c":54,"h":54.02,"l":53.805,"n":18,"o":53.805,"t":"2026-10-16T11:15:00Z","v":3317,"vw":53.906118},{"c":54.16,"h":54.24,"l":54.14,"n":29,"o":54.21,"t":"2026-10-16T11:30:00Z","v":5674,"vw":54.225916},{"c":54.27,"h":54.3304,"l":54.21,"n":36,"o":54.21,"t":"2026-10-16T11:45:00Z","v":2918,"vw":54.259011},{"c":54.33,"h":54.44,"l":54.3,"n":73,"o":54.3,"t":"2026-10-16T12:00:00Z","v":8395,"vw":54.357458},{"c":54.3555,"h":54.4692,"l":54.24,"n":42,"o":54.33,"t":"2026-10-16T12:15:00Z","v":5157,"vw":54.400315},{"c":54.3341,"h":54.3341,"l":54.15,"n":100,"o":54.26,"t":"2026-10-16T12:30:00Z","v":9882,"vw":54.234114},{"c":54.01,"h":54.33,"l":54.01,"n":29,"o":54.278,"t":"2026-10-16T12:45:00Z","v":4351,"vw":54.165239},{"c":53.77,"h":54.05,"l":53.77,"n":61,"o":54.05,"t":"2026-10-16T13:00:00Z","v":7817,"vw":53.919366},{"c":53.64,"h":53.98,"l":53.64,"n":145,"o":53.84,"t":"2026-10-16T13:15:00Z","v":10984,"vw":53.832668},{"c":53.71,"h":54.19,"l":53.32,"n":4465,"o":53.62,"t":"2026-10-16T13:30:00Z","v":391123,"vw":53.765936},{"c":52.57,"h":53.67,"l":52.56,"n":3621,"o":53.67,"t":"2026-10-16T13:45:00Z","v":297471,"vw":53.145696},{"c":52.84,"h":52.99,"l":52.5,"n":2385,"o":52.56,"t":"2026-10-16T14:00:00Z","v":167184,"vw":52.767817},{"c":53.07,"h":53.09,"l":52.75,"n":2060,"o":52.85,"t":"2026-10-16T14:15:00Z","v":161629,"vw":52.884172},{"c":53.02,"h":53.1999,"l":52.98,"n":1325,"o":53.06,"t":"2026-10-16T14:30:00Z","v":72441,"vw":53.107747},{"c":53.055,"h":53.14,"l":52.71,"n":1164,"o":53.04,"t":"2026-10-16T14:45:00Z","v":134608,"vw":52.905224},{"c":52.88,"h":53.11,"l":52.811,"n":1010,"o":53.05,"t":"2026-10-16T15:00:00Z","v":65756,"vw":52.958425},{"c":53.125,"h":53.13,"l":52.8337,"n":926,"o":52.86,"t":"2026-10-16T15:15:00Z","v":49056,"vw":52.978291},{"c":53,"h":53.18,"l":52.9701,"n":902,"o":53.135,"t":"2026-10-16T15:30:00Z","v":52102,"vw":53.065364},{"c":52.88,"h":53.1,"l":52.88,"n":893,"o":53.02,"t":"2026-10-16T15:45:00Z","v":49388,"vw":53.003129},{"c":52.8,"h":52.86,"l":52.69,"n":1064,"o":52.86,"t":"2026-10-16T16:00:00Z","v":72612,"vw":52.759103},{"c":53,"h":53.19,"l":52.805,"n":991,"o":52.805,"t":"2026-10-16T16:15:00Z","v":52580,"vw":53.03601},{"c":53.065,"h":53.13,"l":52.93,"n":1273,"o":53.005,"t":"2026-10-16T16:30:00Z","v":84756,"vw":53.04437},{"c":52.92,"h":53.09,"l":52.8,"n":1425,"o":53.065,"t":"2026-10-16T16:45:00Z","v":95018,"vw":52.907866},{"c":53.15,"h":53.19,"l":52.92,"n":1109,"o":52.92,"t":"2026-10-16T17:00:00Z","v":59249,"vw":53.049185},{"c":53.19,"h":53.27,"l":53.1,"n":1501,"o":53.13,"t":"2026-10-16T17:15:00Z","v":93708,"vw":53.20029},{"c":52.82,"h":53.27,"l":52.77,"n":1164,"o":53.21,"t":"2026-10-16T17:30:00Z","v":70224,"vw":52.956973},{"c":52.66,"h":52.93,"l":52.64,"n":1113,"o":52.82,"t":"2026-10-16T17:45:00Z","v":62666,"vw":52.769912},{"c":52.635,"h":52.69,"l":52.5,"n":1227,"o":52.655,"t":"2026-10-16T18:00:00Z","v":56972,"vw":52.588619},{"c":52.84,"h":52.84,"l":52.6,"n":1141,"o":52.6,"t":"2026-10-16T18:15:00Z","v":68408,"vw":52.741311},{"c":52.71,"h":52.89,"l":52.65,"n":1052,"o":52.84,"t":"2026-10-16T18:30:00Z","v":51180,"vw":52.760929},{"c":52.78,"h":52.96,"l":52.61,"n":1612,"o":52.69,"t":"2026-10-16T18:45:00Z","v":100392,"vw":52.762319},{"c":52.77,"h":52.92,"l":52.58,"n":1929,"o":52.81,"t":"2026-10-16T19:00:00Z","v":119944,"vw":52.772689},{"c":52.69,"h":52.82,"l":52.58,"n":1473,"o":52.775,"t":"2026-10-16T19:15:00Z","v":81221,"vw":52.686736},{"c":52.66,"h":52.77,"l":52.61,"n":2608,"o":52.67,"t":"2026-10-16T19:30:00Z","v":154432,"vw":52.692601},{"c":52.46,"h":52.69,"l":52.38,"n":6553,"o":52.67,"t":"2026-10-16T19:45:00Z","v":550792,"vw":52.496671},{"c":52.49,"h":52.49,"l":52.49,"n":25,"o":52.49,"t":"2026-10-16T20:00:00Z","v":259839,"vw":52.49},{"c":52.25,"h":52.31,"l":52.25,"n":11,"o":52.31,"t":"2026-10-16T20:15:00Z","v":883,"vw":52.268922},{"c":52,"h":52.27,"l":52,"n":23,"o":52.27,"t":"2026-10-16T20:30:00Z","v":1180,"vw":52.162655},{"c":52.26,"h":52.35,"l":52.26,"n":2,"o":52.35,"t":"2026-10-16T21:00:00Z","v":710,"vw":52.273944},{"c":52.002,"h":52.45,"l":52.002,"n":6,"o":52.45,"t":"2026-10-16T21:15:00Z","v":443,"vw":52.214211},{"c":51.9254,"h":51.9254,"l":51.9254,"n":2,"o":51.9254,"t":"2026-10-16T21:30:00Z","v":110,"vw":51.9254},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-16T22:00:00Z","v":100,"vw":52.46},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-16T22:45:00Z","v":300,"vw":52.15},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-16T23:00:00Z","v":197,"vw":52.15},{"c":52.4889,"h":52.4889,"l":52.25,"n":7,"o":52.47,"t":"2026-10-16T23:15:00Z","v":829,"vw":52.361972},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-16T23:30:00Z","v":264,"vw":52.48},{"c":52.66,"h":53.08,"l":52.5,"n":91,"o":52.6,"t":"2026-10-19T08:00:00Z","v":8071,"vw":52.699554},{"c":52.737,"h":52.83,"l":52.737,"n":23,"o":52.82,"t":"2026-10-19T08:15:00Z","v":1840,"vw":52.804145},{"c":52.92,"h":52.92,"l":52.92,"n":15,"o":52.92,"t":"2026-10-19T09:30:00Z","v":1341,"vw":52.92},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-19T09:45:00Z","v":100,"vw":52.89},{"c":53.04,"h":53.04,"l":53.04,"n":1,"o":53.04,"t":"2026-10-19T10:00:00Z","v":300,"vw":53.04},{"c":53.26,"h":53.26,"l":53.09,"n":11,"o":53.09,"t":"2026-10-19T10:45:00Z","v":1383,"vw":53.127148},{"c":53.27,"h":53.3,"l":53.27,"n":14,"o":53.3,"t":"2026-10-19T11:00:00Z","v":1535,"vw":53.289281},{"c":53.36,"h":53.36,"l":53.25,"n":69,"o":53.28,"t":"2026-10-19T11:15:00Z","v":2165,"vw":53.289804},{"c":53.29,"h":53.31,"l":53.29,"n":14,"o":53.31,"t":"2026-10-19T11:30:00Z","v":1404,"vw":53.307724},{"c":53.11,"h":53.22,"l":53.06,"n":48,"o":53.22,"t":"2026-10-19T11:45:00Z","v":6350,"vw":53.124843},{"c":53.1448,"h":53.2,"l":53.05,"n":79,"o":53.05,"t":"2026-10-19T12:00:00Z","v":11716,"vw":53.106372},{"c":53.16,"h":53.23,"l":53.12,"n":71,"o":53.12,"t":"2026-10-19T12:15:00Z","v":13844,"vw":53.175788},{"c":53.07,"h":53.16,"l":53.07,"n":3,"o":53.16,"t":"2026-10-19T12:30:00Z","v":800,"vw":53.1375},{"c":52.87,"h":53,"l":52.87,"n":26,"o":53,"t":"2026-10-19T12:45:00Z","v":2746,"vw":52.930993},{"c":53.04,"h":53.05,"l":52.79,"n":26,"o":52.79,"t":"2026-10-19T13:00:00Z","v":4006,"vw":52.992446},{"c":53.17,"h":53.17,"l":52.94,"n":88,"o":53.06,"t":"2026-10-19T13:15:00Z","v":14502,"vw":53.037922},{"c":52.91,"h":53.69,"l":52.46,"n":3859,"o":53.1,"t":"2026-10-19T13:30:00Z","v":407532,"vw":53.002929},{"c":52.93,"h":53.49,"l":52.68,"n":3055,"o":52.91,"t":"2026-10-19T13:45:00Z","v":258678,"vw":53.1121},{"c":51.715,"h":52.99,"l":51.6704,"n":13253,"o":52.87,"t":"2026-10-19T14:00:00Z","v":391483,"vw":52.244835},{"c":51.9804,"h":52.09,"l":51.655,"n":5717,"o":51.68,"t":"2026-10-19T14:15:00Z","v":293157,"vw":51.923153},{"c":51.88,"h":52.19,"l":51.81,"n":3900,"o":51.9701,"t":"2026-10-19T14:30:00Z","v":136206,"vw":52.029048},{"c":52.01,"h":52.01,"l":51.83,"n":3839,"o":51.886,"t":"2026-10-19T14:45:00Z","v":285801,"vw":51.920132},{"c":51.67,"h":51.91,"l":51.56,"n":3829,"o":51.91,"t":"2026-10-19T15:00:00Z","v":135247,"vw":51.719937},{"c":51.8473,"h":51.8473,"l":51.52,"n":2555,"o":51.67,"t":"2026-10-19T15:15:00Z","v":93128,"vw":51.646787},{"c":51.46,"h":51.82,"l":51.43,"n":1894,"o":51.82,"t":"2026-10-19T15:30:00Z","v":81938,"vw":51.577517},{"c":51.11,"h":51.5,"l":51.06,"n":2802,"o":51.46,"t":"2026-10-19T15:45:00Z","v":228299,"vw":51.306683},{"c":50.675,"h":51.085,"l":50.48,"n":3996,"o":51.085,"t":"2026-10-19T16:00:00Z","v":308877,"vw":50.748099},{"c":50.47,"h":50.69,"l":50.29,"n":1819,"o":50.68,"t":"2026-10-19T16:15:00Z","v":150651,"vw":50.529817},{"c":50.3539,"h":50.57,"l":50.16,"n":2121,"o":50.4791,"t":"2026-10-19T16:30:00Z","v":156908,"vw":50.338185},{"c":50.3851,"h":50.54,"l":50.3,"n":1356,"o":50.35,"t":"2026-10-19T16:45:00Z","v":89388,"vw":50.427204},{"c":50.08,"h":50.43,"l":50.08,"n":1333,"o":50.39,"t":"2026-10-19T17:00:00Z","v":90211,"vw":50.267796},{"c":50.06,"h":50.28,"l":50.06,"n":1280,"o":50.07,"t":"2026-10-19T17:15:00Z","v":115028,"vw":50.175678},{"c":50.155,"h":50.18,"l":49.96,"n":1823,"o":50.06,"t":"2026-10-19T17:30:00Z","v":137200,"vw":50.089694},{"c":49.88,"h":50.225,"l":49.8,"n":1984,"o":50.145,"t":"2026-10-19T17:45:00Z","v":128201,"vw":49.990658},{"c":49.91,"h":50.08,"l":49.7,"n":2052,"o":49.87,"t":"2026-10-19T18:00:00Z","v":160752,"vw":49.897181},{"c":49.525,"h":49.985,"l":49.525,"n":1979,"o":49.93,"t":"2026-10-19T18:15:00Z","v":174168,"vw":49.78998},{"c":49.9,"h":50.06,"l":49.55,"n":1824,"o":49.555,"t":"2026-10-19T18:30:00Z","v":189450,"vw":49.780181},{"c":50.13,"h":50.28,"l":49.86,"n":1531,"o":49.885,"t":"2026-10-19T18:45:00Z","v":119786,"vw":50.109167},{"c":50.02,"h":50.2197,"l":49.82,"n":1947,"o":50.11,"t":"2026-10-19T19:00:00Z","v":148883,"vw":50.08962},{"c":50.24,"h":50.259,"l":49.885,"n":2045,"o":50.04,"t":"2026-10-19T19:15:00Z","v":145025,"vw":50.084553},{"c":50.565,"h":50.61,"l":50.15,"n":2830,"o":50.23,"t":"2026-10-19T19:30:00Z","v":213179,"vw":50.450143},{"c":50.7,"h":50.84,"l":50.53,"n":7956,"o":50.56,"t":"2026-10-19T19:45:00Z","v":730817,"vw":50.717804},{"c":51.09,"h":51.15,"l":50.72,"n":35,"o":50.72,"t":"2026-10-19T20:00:00Z","v":384985,"vw":50.720645},{"c":50.5,"h":50.6,"l":50.5,"n":13,"o":50.5385,"t":"2026-10-19T20:30:00Z","v":2752,"vw":50.581217},{"c":50.5224,"h":50.5224,"l":50.5224,"n":3,"o":50.5224,"t":"2026-10-19T21:15:00Z","v":932,"vw":50.5224},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-19T22:00:00Z","v":100,"vw":50.6},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-19T22:15:00Z","v":141,"vw":50.91},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-19T22:45:00Z","v":100,"vw":50.81},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-19T23:45:00Z","v":100,"vw":50.85},{"c":50.3,"h":50.91,"l":49.72,"n":304,"o":50.55,"t":"2026-10-20T08:00:00Z","v":25752,"vw":50.343193},{"c":51,"h":51,"l":50.35,"n":104,"o":50.35,"t":"2026-10-20T08:15:00Z","v":14808,"vw":50.612296},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-20T08:30:00Z","v":282,"vw":50.9},{"c":50.23,"h":50.31,"l":50.23,"n":6,"o":50.31,"t":"2026-10-20T09:00:00Z","v":549,"vw":50.29},{"c":50.45,"h":50.45,"l":50.26,"n":8,"o":50.26,"t":"2026-10-20T09:15:00Z","v":1183,"vw":50.304923},{"c":50.46,"h":50.46,"l":50.46,"n":2,"o":50.46,"t":"2026-10-20T09:30:00Z","v":200,"vw":50.46},{"c":50.46,"h":50.46,"l":50.46,"n":7,"o":50.46,"t":"2026-10-20T10:15:00Z","v":700,"vw":50.46},{"c":50.2757,"h":50.32,"l":50.2757,"n":2,"o":50.32,"t":"2026-10-20T10:30:00Z","v":312,"vw":50.298702},{"c":50.32,"h":50.32,"l":50.28,"n":8,"o":50.31,"t":"2026-10-20T10:45:00Z","v":1394,"vw":50.30496},{"c":50.32,"h":50.32,"l":50.16,"n":48,"o":50.3084,"t":"2026-10-20T11:00:00Z","v":4575,"vw":50.223145},{"c":50.37,"h":50.5,"l":50.35,"n":53,"o":50.35,"t":"2026-10-20T11:15:00Z","v":14280,"vw":50.432535},{"c":50.4,"h":50.4458,"l":50.35,"n":9,"o":50.4458,"t":"2026-10-20T11:30:00Z","v":2826,"vw":50.394869},{"c":50.43,"h":50.43,"l":50.43,"n":4,"o":50.43,"t":"2026-10-20T12:15:00Z","v":204,"vw":50.43},{"c":50.09,"h":50.4,"l":50.09,"n":4,"o":50.4,"t":"2026-10-20T12:30:00Z","v":319,"vw":50.193333},{"c":50.1,"h":50.1997,"l":50,"n":22,"o":50.02,"t":"2026-10-20T12:45:00Z","v":3250,"vw":50.122874},{"c":50.52,"h":50.53,"l":50.3,"n":101,"o":50.3233,"t":"2026-10-20T13:00:00Z","v":10007,"vw":50.4503},{"c":50.19,"h":50.52,"l":50.19,"n":140,"o":50.4,"t":"2026-10-20T13:15:00Z","v":16117,"vw":50.404896},{"c":50.87,"h":51.1242,"l":50.2,"n":6184,"o":50.24,"t":"2026-10-20T13:30:00Z","v":671706,"vw":50.602831},{"c":50.59,"h":51.015,"l":50.42,"n":2463,"o":50.81,"t":"2026-10-20T13:45:00Z","v":174310,"vw":50.611771},{"c":51.11,"h":51.27,"l":50.44,"n":2420,"o":50.57,"t":"2026-10-20T14:00:00Z","v":188803,"vw":51.03759},{"c":50.4305,"h":51.32,"l":50.43,"n":2200,"o":51.145,"t":"2026-10-20T14:15:00Z","v":218455,"vw":51.126633},{"c":50.23,"h":50.75,"l":50.22,"n":1550,"o":50.46,"t":"2026-10-20T14:30:00Z","v":140103,"vw":50.414744},{"c":49.655,"h":50.31,"l":49.43,"n":3737,"o":50.28,"t":"2026-10-20T14:45:00Z","v":382944,"vw":49.838787},{"c":49.3688,"h":49.805,"l":49.03,"n":3618,"o":49.65,"t":"2026-10-20T15:00:00Z","v":426772,"vw":49.37454},{"c":49.57,"h":49.57,"l":49.15,"n":2475,"o":49.395,"t":"2026-10-20T15:15:00Z","v":374998,"vw":49.335119},{"c":49.53,"h":49.7,"l":49.47,"n":1191,"o":49.6,"t":"2026-10-20T15:30:00Z","v":91379,"vw":49.582235},{"c":49.66,"h":49.68,"l":49.42,"n":1059,"o":49.51,"t":"2026-10-20T15:45:00Z","v":77466,"vw":49.526291},{"c":49.72,"h":49.77,"l":49.57,"n":1184,"o":49.66,"t":"2026-10-20T16:00:00Z","v":88482,"vw":49.67111},{"c":49.7213,"h":49.8048,"l":49.68,"n":1034,"o":49.73,"t":"2026-10-20T16:15:00Z","v":74527,"vw":49.746846},{"c":49.78,"h":49.85,"l":49.69,"n":824,"o":49.75,"t":"2026-10-20T16:30:00Z","v":48459,"vw":49.764951},{"c":49.77,"h":49.9,"l":49.7,"n":912,"o":49.7982,"t":"2026-10-20T16:45:00Z","v":57726,"vw":49.784064},{"c":49.81,"h":49.81,"l":49.59,"n":1043,"o":49.72,"t":"2026-10-20T17:00:00Z","v":80105,"vw":49.687155},{"c":49.9,"h":49.9263,"l":49.78,"n":911,"o":49.82,"t":"2026-10-20T17:15:00Z","v":55701,"vw":49.855848},{"c":50.19,"h":50.2,"l":49.91,"n":1096,"o":49.91,"t":"2026-10-20T17:30:00Z","v":82029,"vw":50.048133},{"c":50.12,"h":50.215,"l":50.08,"n":1014,"o":50.18,"t":"2026-10-20T17:45:00Z","v":57100,"vw":50.145981},{"c":50.465,"h":50.6505,"l":50.125,"n":1256,"o":50.14,"t":"2026-10-20T18:00:00Z","v":88113,"vw":50.381413},{"c":50.255,"h":50.475,"l":50.24,"n":1086,"o":50.46,"t":"2026-10-20T18:15:00Z","v":82418,"vw":50.376383},{"c":50.33,"h":50.34,"l":50.185,"n":1030,"o":50.265,"t":"2026-10-20T18:30:00Z","v":66285,"vw":50.271957},{"c":50.09,"h":50.325,"l":50.02,"n":1447,"o":50.31,"t":"2026-10-20T18:45:00Z","v":106333,"vw":50.115088},{"c":49.95,"h":50.11,"l":49.87,"n":1737,"o":50.09,"t":"2026-10-20T19:00:00Z","v":153901,"vw":49.963743},{"c":50.21,"h":50.36,"l":49.94,"n":4780,"o":49.96,"t":"2026-10-20T19:15:00Z","v":402618,"vw":50.211753},{"c":50.42,"h":50.45,"l":50.05,"n":2145,"o":50.24,"t":"2026-10-20T19:30:00Z","v":169011,"vw":50.282381},{"c":50.32,"h":50.45,"l":50.29,"n":5503,"o":50.41,"t":"2026-10-20T19:45:00Z","v":438099,"vw":50.370398},{"c":50.3,"h":50.32,"l":50.3,"n":37,"o":50.32,"t":"2026-10-20T20:00:00Z","v":337590,"vw":50.319986},{"c":50.14,"h":50.14,"l":50.14,"n":5,"o":50.14,"t":"2026-10-20T20:15:00Z","v":1002,"vw":50.14},{"c":50.73,"h":50.76,"l":50.69,"n":59,"o":50.69,"t":"2026-10-20T20:45:00Z","v":8893,"vw":50.755529},{"c":50.65,"h":50.771,"l":50.65,"n":5,"o":50.771,"t":"2026-10-20T21:00:00Z","v":294,"vw":50.703778},{"c":50.4,"h":50.4,"l":50.3522,"n":5,"o":50.3522,"t":"2026-10-20T21:15:00Z","v":862,"vw":50.364947},{"c":50.3,"h":50.3827,"l":50.3,"n":4,"o":50.32,"t":"2026-10-20T21:30:00Z","v":402,"vw":50.330778},{"c":50.46,"h":50.46,"l":49.99,"n":34,"o":49.99,"t":"2026-10-20T22:30:00Z","v":9937,"vw":50.188007},{"c":50.37,"h":50.804,"l":50.32,"n":12,"o":50.43,"t":"2026-10-20T22:45:00Z","v":20543,"vw":50.630708},{"c":50.37,"h":50.37,"l":50.25,"n":2,"o":50.25,"t":"2026-10-20T23:30:00Z","v":1700,"vw":50.264118},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-20T23:45:00Z","v":400,"vw":50.32},{"c":50.74,"h":50.98,"l":50.73,"n":25,"o":50.74,"t":"2026-10-21T08:00:00Z","v":2509,"vw":50.893082},{"c":50.47,"h":50.47,"l":50.35,"n":38,"o":50.35,"t":"2026-10-21T08:30:00Z","v":1254,"vw":50.403161},{"c":50.59,"h":50.63,"l":50.58,"n":11,"o":50.63,"t":"2026-10-21T08:45:00Z","v":656,"vw":50.5975},{"c":50.42,"h":50.42,"l":50.32,"n":24,"o":50.355,"t":"2026-10-21T09:00:00Z","v":1476,"vw":50.356371},{"c":50.88,"h":50.9,"l":50.79,"n":9,"o":50.79,"t":"2026-10-21T09:30:00Z","v":1195,"vw":50.846218},{"c":50.67,"h":50.69,"l":50.67,"n":4,"o":50.69,"t":"2026-10-21T10:00:00Z","v":416,"vw":50.684286},{"c":50.7,"h":50.7,"l":50.69,"n":2,"o":50.69,"t":"2026-10-21T10:15:00Z","v":201,"vw":50.694975},{"c":50.51,"h":50.69,"l":50.5,"n":91,"o":50.69,"t":"2026-10-21T10:30:00Z","v":2983,"vw":50.557461},{"c":50.6,"h":50.61,"l":50.35,"n":7,"o":50.35,"t":"2026-10-21T10:45:00Z","v":1300,"vw":50.503125},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-21T11:00:00Z","v":101,"vw":50.61},{"c":50.56,"h":50.6,"l":50.55,"n":95,"o":50.6,"t":"2026-10-21T11:15:00Z","v":4156,"vw":50.588481},{"c":50.4,"h":50.4,"l":50.35,"n":5,"o":50.35,"t":"2026-10-21T11:30:00Z","v":805,"vw":50.38528},{"c":50.6,"h":50.6,"l":50.56,"n":54,"o":50.6,"t":"2026-10-21T12:00:00Z","v":4648,"vw":50.597701},{"c":50.3535,"h":50.4,"l":50.3535,"n":7,"o":50.4,"t":"2026-10-21T12:30:00Z","v":1270,"vw":50.39225},{"c":50.21,"h":50.3,"l":50.21,"n":45,"o":50.28,"t":"2026-10-21T12:45:00Z","v":9250,"vw":50.227536},{"c":50.18,"h":50.23,"l":50.14,"n":15,"o":50.23,"t":"2026-10-21T13:00:00Z","v":1822,"vw":50.176092},{"c":50.07,"h":50.26,"l":50.06,"n":107,"o":50.26,"t":"2026-10-21T13:15:00Z","v":14768,"vw":50.129542},{"c":50.2,"h":50.53,"l":49.81,"n":5017,"o":50.15,"t":"2026-10-21T13:30:00Z","v":592797,"vw":50.145043},{"c":50.925,"h":51,"l":50.11,"n":2997,"o":50.2,"t":"2026-10-21T13:45:00Z","v":339550,"vw":50.718691},{"c":51.265,"h":51.575,"l":50.83,"n":2798,"o":50.89,"t":"2026-10-21T14:00:00Z","v":286025,"vw":51.214604},{"c":51.46,"h":51.54,"l":51.22,"n":2602,"o":51.26,"t":"2026-10-21T14:15:00Z","v":240318,"vw":51.357169},{"c":51.34,"h":51.47,"l":51.07,"n":1176,"o":51.43,"t":"2026-10-21T14:30:00Z","v":87322,"vw":51.219198},{"c":51.435,"h":51.518,"l":51.23,"n":1036,"o":51.32,"t":"2026-10-21T14:45:00Z","v":81515,"vw":51.364888},{"c":51.41,"h":51.49,"l":51.19,"n":1018,"o":51.435,"t":"2026-10-21T15:00:00Z","v":54385,"vw":51.357056},{"c":51.295,"h":51.55,"l":51.275,"n":934,"o":51.478,"t":"2026-10-21T15:15:00Z","v":50603,"vw":51.437114},{"c":51.3601,"h":51.38,"l":51.29,"n":721,"o":51.304,"t":"2026-10-21T15:30:00Z","v":49563,"vw":51.327926},{"c":51.45,"h":51.48,"l":51.36,"n":698,"o":51.38,"t":"2026-10-21T15:45:00Z","v":42018,"vw":51.413329},{"c":51.425,"h":51.49,"l":51.35,"n":711,"o":51.455,"t":"2026-10-21T16:00:00Z","v":47873,"vw":51.415909},{"c":51.4404,"h":51.48,"l":51.36,"n":533,"o":51.41,"t":"2026-10-21T16:15:00Z","v":39188,"vw":51.422784},{"c":51.295,"h":51.46,"l":51.1,"n":1509,"o":51.455,"t":"2026-10-21T16:30:00Z","v":122246,"vw":51.215122},{"c":51.295,"h":51.42,"l":51.215,"n":718,"o":51.26,"t":"2026-10-21T16:45:00Z","v":37278,"vw":51.309236},{"c":51.27,"h":51.35,"l":51.19,"n":1050,"o":51.29,"t":"2026-10-21T17:00:00Z","v":95936,"vw":51.271266},{"c":51.325,"h":51.39,"l":51.25,"n":543,"o":51.26,"t":"2026-10-21T17:15:00Z","v":36571,"vw":51.332599},{"c":51.45,"h":51.51,"l":51.32,"n":710,"o":51.325,"t":"2026-10-21T17:30:00Z","v":43883,"vw":51.414662},{"c":51.49,"h":51.525,"l":51.37,"n":574,"o":51.43,"t":"2026-10-21T17:45:00Z","v":32389,"vw":51.47396},{"c":51.52,"h":51.56,"l":51.48,"n":676,"o":51.49,"t":"2026-10-21T18:00:00Z","v":39105,"vw":51.533888},{"c":51.595,"h":51.67,"l":51.505,"n":730,"o":51.52,"t":"2026-10-21T18:15:00Z","v":36710,"vw":51.60455},{"c":51.61,"h":51.675,"l":51.59,"n":585,"o":51.61,"t":"2026-10-21T18:30:00Z","v":33479,"vw":51.639569},{"c":51.745,"h":51.785,"l":51.57,"n":1041,"o":51.62,"t":"2026-10-21T18:45:00Z","v":70654,"vw":51.707183},{"c":51.715,"h":51.825,"l":51.66,"n":1227,"o":51.745,"t":"2026-10-21T19:00:00Z","v":84816,"vw":51.755357},{"c":51.36,"h":51.775,"l":51.345,"n":1460,"o":51.715,"t":"2026-10-21T19:15:00Z","v":107405,"vw":51.575623},{"c":51.3,"h":51.355,"l":51.17,"n":2182,"o":51.35,"t":"2026-10-21T19:30:00Z","v":201477,"vw":51.267599},{"c":51.3,"h":51.38,"l":51.19,"n":4384,"o":51.29,"t":"2026-10-21T19:45:00Z","v":371349,"vw":51.288073},{"c":51.29,"h":51.29,"l":51.29,"n":27,"o":51.29,"t":"2026-10-21T20:00:00Z","v":300003,"vw":51.29},{"c":51.6,"h":51.6,"l":51.6,"n":3,"o":51.6,"t":"2026-10-21T21:00:00Z","v":235,"vw":51.6},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T21:30:00Z","v":400,"vw":51.8},{"c":51.7241,"h":51.7241,"l":51.7241,"n":1,"o":51.7241,"t":"2026-10-21T21:45:00Z","v":170,"vw":51.7241},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-10-21T22:00:00Z","v":1000,"vw":51.6},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T22:15:00Z","v":2000,"vw":51.8},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-10-21T22:45:00Z","v":100,"vw":51.55},{"c":51.7099,"h":51.7099,"l":51.53,"n":5,"o":51.53,"t":"2026-10-21T23:00:00Z","v":649,"vw":51.582912},{"c":51.6,"h":51.6,"l":51.5,"n":2,"o":51.5,"t":"2026-10-21T23:15:00Z","v":250,"vw":51.54},{"c":50.6,"h":51.69,"l":50.45,"n":460,"o":50.53,"t":"2026-10-22T08:00:00Z","v":23889,"vw":50.731283},{"c":50.69,"h":50.69,"l":50.63,"n":3,"o":50.63,"t":"2026-10-22T08:15:00Z","v":595,"vw":50.648974},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-22T08:45:00Z","v":500,"vw":50.63},{"c":50.7,"h":50.85,"l":50.7,"n":7,"o":50.76,"t":"2026-10-22T09:00:00Z","v":976,"vw":50.738611},{"c":50.69,"h":50.7,"l":50.69,"n":3,"o":50.7,"t":"2026-10-22T09:30:00Z","v":700,"vw":50.698571},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-10-22T09:45:00Z","v":100,"vw":50.7},{"c":50.59,"h":50.65,"l":50.59,"n":6,"o":50.65,"t":"2026-10-22T10:00:00Z","v":739,"vw":50.633448},{"c":50.63,"h":50.64,"l":50.63,"n":20,"o":50.64,"t":"2026-10-22T10:15:00Z","v":1389,"vw":50.636844},{"c":50.65,"h":50.66,"l":50.63,"n":17,"o":50.63,"t":"2026-10-22T10:30:00Z","v":1220,"vw":50.64875},{"c":50.97,"h":51.13,"l":50.9586,"n":12,"o":51.13,"t":"2026-10-22T10:45:00Z","v":1700,"vw":50.993819},{"c":50.8894,"h":51.06,"l":50.8894,"n":40,"o":51.0583,"t":"2026-10-22T11:00:00Z","v":5243,"vw":50.994111},{"c":51,"h":51.09,"l":50.86,"n":114,"o":50.8689,"t":"2026-10-22T11:15:00Z","v":14914,"vw":50.993107},{"c":50.77,"h":50.9367,"l":50.7174,"n":36,"o":50.8009,"t":"2026-10-22T11:30:00Z","v":7362,"vw":50.807964},{"c":50.76,"h":50.77,"l":50.7,"n":12,"o":50.7,"t":"2026-10-22T11:45:00Z","v":1900,"vw":50.740919},{"c":51,"h":51.01,"l":50.83,"n":80,"o":50.83,"t":"2026-10-22T12:00:00Z","v":4693,"vw":50.968602},{"c":50.8,"h":50.82,"l":50.8,"n":2,"o":50.82,"t":"2026-10-22T12:15:00Z","v":300,"vw":50.813333},{"c":50.82,"h":50.95,"l":50.77,"n":23,"o":50.95,"t":"2026-10-22T12:30:00Z","v":3729,"vw":50.868391},{"c":50.84,"h":50.85,"l":50.8233,"n":5,"o":50.8233,"t":"2026-10-22T12:45:00Z","v":1460,"vw":50.84469},{"c":51.2,"h":51.2737,"l":50.89,"n":45,"o":50.9,"t":"2026-10-22T13:00:00Z","v":11002,"vw":51.124579},{"c":50.78,"h":51.25,"l":50.78,"n":160,"o":51.19,"t":"2026-10-22T13:15:00Z","v":28601,"vw":50.993346},{"c":50.37,"h":50.96,"l":50.11,"n":4263,"o":50.75,"t":"2026-10-22T13:30:00Z","v":456771,"vw":50.508463},{"c":50.88,"h":50.93,"l":50.2,"n":2483,"o":50.41,"t":"2026-10-22T13:45:00Z","v":161990,"vw":50.558411},{"c":50.53,"h":51.25,"l":50.525,"n":1707,"o":50.875,"t":"2026-10-22T14:00:00Z","v":144690,"vw":50.93676},{"c":50.66,"h":50.78,"l":50.36,"n":1936,"o":50.53,"t":"2026-10-22T14:15:00Z","v":153929,"vw":50.572453},{"c":50.87,"h":50.94,"l":50.375,"n":1016,"o":50.67,"t":"2026-10-22T14:30:00Z","v":129777,"vw":50.630292},{"c":50.565,"h":50.91,"l":50.46,"n":650,"o":50.81,"t":"2026-10-22T14:45:00Z","v":32294,"vw":50.668943},{"c":50.75,"h":50.87,"l":50.47,"n":1001,"o":50.51,"t":"2026-10-22T15:00:00Z","v":68353,"vw":50.725908},{"c":50.615,"h":50.99,"l":50.507,"n":712,"o":50.73,"t":"2026-10-22T15:15:00Z","v":59730,"vw":50.842245},{"c":50.85,"h":50.94,"l":50.5625,"n":842,"o":50.66,"t":"2026-10-22T15:30:00Z","v":54714,"vw":50.769414},{"c":50.96,"h":50.97,"l":50.82,"n":556,"o":50.85,"t":"2026-10-22T15:45:00Z","v":32257,"vw":50.91064},{"c":51.205,"h":51.24,"l":50.91,"n":669,"o":50.91,"t":"2026-10-22T16:00:00Z","v":40469,"vw":51.093847},{"c":51.67,"h":51.68,"l":51.17,"n":1587,"o":51.25,"t":"2026-10-22T16:15:00Z","v":110959,"vw":51.413405},{"c":51.86,"h":51.94,"l":51.58,"n":2327,"o":51.685,"t":"2026-10-22T16:30:00Z","v":167619,"vw":51.802883},{"c":51.98,"h":52.0571,"l":51.825,"n":1606,"o":51.86,"t":"2026-10-22T16:45:00Z","v":112240,"vw":51.981239},{"c":51.965,"h":52.06,"l":51.88,"n":1211,"o":51.994,"t":"2026-10-22T17:00:00Z","v":86378,"vw":51.970536},{"c":51.62,"h":51.95,"l":51.57,"n":1400,"o":51.95,"t":"2026-10-22T17:15:00Z","v":105371,"vw":51.755601},{"c":51.84,"h":51.9,"l":51.6104,"n":1552,"o":51.625,"t":"2026-10-22T17:30:00Z","v":123196,"vw":51.726741},{"c":51.665,"h":51.87,"l":51.665,"n":1067,"o":51.86,"t":"2026-10-22T17:45:00Z","v":73513,"vw":51.827422},{"c":51.665,"h":51.8,"l":51.66,"n":1395,"o":51.665,"t":"2026-10-22T18:00:00Z","v":118170,"vw":51.719094},{"c":51.605,"h":51.755,"l":51.53,"n":1348,"o":51.65,"t":"2026-10-22T18:15:00Z","v":109387,"vw":51.608445},{"c":51.06,"h":51.59,"l":50.96,"n":1673,"o":51.554,"t":"2026-10-22T18:30:00Z","v":195332,"vw":51.196979},{"c":51.23,"h":51.26,"l":50.96,"n":1244,"o":51.0712,"t":"2026-10-22T18:45:00Z","v":89141,"vw":51.106226},{"c":51.43,"h":51.465,"l":51.07,"n":1354,"o":51.24,"t":"2026-10-22T19:00:00Z","v":90451,"vw":51.233062},{"c":51.44,"h":51.44,"l":51.24,"n":1399,"o":51.42,"t":"2026-10-22T19:15:00Z","v":105086,"vw":51.316731},{"c":51.275,"h":51.45,"l":51.18,"n":1805,"o":51.445,"t":"2026-10-22T19:30:00Z","v":129060,"vw":51.295198},{"c":51.23,"h":51.375,"l":51.111,"n":5433,"o":51.275,"t":"2026-10-22T19:45:00Z","v":489621,"vw":51.230796},{"c":51.22,"h":51.23,"l":51.22,"n":35,"o":51.23,"t":"2026-10-22T20:00:00Z","v":334037,"vw":51.220013},{"c":51.49,"h":51.49,"l":50.199,"n":11,"o":50.199,"t":"2026-10-22T20:15:00Z","v":2980,"vw":51.153733},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-22T20:30:00Z","v":585,"vw":51.3},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-22T21:00:00Z","v":200,"vw":51.5},{"c":51.2467,"h":51.2467,"l":51.2467,"n":2,"o":51.2467,"t":"2026-10-22T21:30:00Z","v":601,"vw":51.2467},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-10-22T21:45:00Z","v":109,"vw":51.04},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-22T22:45:00Z","v":1010,"vw":51.18},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-22T23:00:00Z","v":310,"vw":51.12},{"c":50.79,"h":51.4,"l":50.5,"n":94,"o":50.79,"t":"2026-10-23T08:00:00Z","v":8707,"vw":50.767967},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-10-23T08:45:00Z","v":699,"vw":51.52},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-23T09:00:00Z","v":470,"vw":51.75},{"c":51.77,"h":51.77,"l":51.71,"n":53,"o":51.71,"t":"2026-10-23T09:30:00Z","v":2434,"vw":51.745248},{"c":51.89,"h":51.9,"l":51.89,"n":12,"o":51.9,"t":"2026-10-23T09:45:00Z","v":2109,"vw":51.897446},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-23T10:30:00Z","v":168,"vw":52},{"c":51.93,"h":51.96,"l":51.9,"n":18,"o":51.9,"t":"2026-10-23T10:45:00Z","v":1611,"vw":51.940714},{"c":52.0793,"h":52.09,"l":52.0793,"n":3,"o":52.09,"t":"2026-10-23T11:00:00Z","v":670,"vw":52.086708},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-23T11:15:00Z","v":250,"vw":52.09},{"c":51.93,"h":52.0472,"l":51.93,"n":11,"o":52.0472,"t":"2026-10-23T11:30:00Z","v":3894,"vw":51.992118},{"c":52.01,"h":52.09,"l":51.97,"n":30,"o":51.97,"t":"2026-10-23T11:45:00Z","v":6267,"vw":52.031557},{"c":51.97,"h":52.1,"l":51.97,"n":21,"o":52.08,"t":"2026-10-23T12:00:00Z","v":2914,"vw":52.019917},{"c":51.92,"h":51.96,"l":51.92,"n":36,"o":51.95,"t":"2026-10-23T12:15:00Z","v":5261,"vw":51.95587},{"c":51.77,"h":52.03,"l":51.77,"n":12,"o":52.03,"t":"2026-10-23T12:30:00Z","v":3560,"vw":51.920012},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-10-23T12:45:00Z","v":300,"vw":51.87},{"c":51.54,"h":51.7,"l":51.54,"n":58,"o":51.7,"t":"2026-10-23T13:00:00Z","v":11183,"vw":51.596482},{"c":51.61,"h":51.72,"l":51.5103,"n":56,"o":51.5401,"t":"2026-10-23T13:15:00Z","v":7608,"vw":51.614394},{"c":52.48,"h":52.51,"l":51.28,"n":2637,"o":51.55,"t":"2026-10-23T13:30:00Z","v":269044,"vw":51.899939},{"c":52.82,"h":52.89,"l":52.44,"n":2113,"o":52.5,"t":"2026-10-23T13:45:00Z","v":236246,"vw":52.631456},{"c":52.705,"h":53.33,"l":52.69,"n":2573,"o":52.805,"t":"2026-10-23T14:00:00Z","v":213844,"vw":53.007566},{"c":52.8,"h":52.99,"l":52.47,"n":1660,"o":52.74,"t":"2026-10-23T14:15:00Z","v":151616,"vw":52.737788},{"c":52.69,"h":52.81,"l":52.51,"n":982,"o":52.81,"t":"2026-10-23T14:30:00Z","v":61903,"vw":52.66483},{"c":52.69,"h":52.85,"l":52.58,"n":851,"o":52.725,"t":"2026-10-23T14:45:00Z","v":43671,"vw":52.691989},{"c":52.6,"h":52.815,"l":52.55,"n":878,"o":52.7,"t":"2026-10-23T15:00:00Z","v":58116,"vw":52.681141},{"c":52.88,"h":53,"l":52.6,"n":885,"o":52.61,"t":"2026-10-23T15:15:00Z","v":57223,"vw":52.833828},{"c":53.015,"h":53.045,"l":52.82,"n":954,"o":52.88,"t":"2026-10-23T15:30:00Z","v":71369,"vw":52.953377},{"c":52.96,"h":53.1339,"l":52.96,"n":407,"o":53.02,"t":"2026-10-23T15:45:00Z","v":24511,"vw":53.046963}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5039085545722713,"strike":72.76165191740414,"iv":0.803617994100295,"gamma":0.015225958702064897,"theta":-0.037043362831858405,"vega":0.025738053097345132,"rho":0.0036511642717945384,"breakevenPct":38.20092215984593},{"delta":0.15,"premium":0.6330645161290321,"strike":63.87483870967742,"iv":0.5884503225806452,"gamma":0.026720645161290323,"theta":-0.03644774193548388,"vega":0.03388451612903226,"rho":0.00553101566045841,"breakevenPct":21.68134188797342},{"delta":0.2,"premium":0.9354838709677419,"strike":62.181290322580644,"iv":0.5980874193548388,"gamma":0.030994838709677418,"theta":-0.043988064516129036,"vega":0.040053870967741934,"rho":0.00732125869863403,"breakevenPct":19.05725338222951},{"delta":0.25,"premium":1.2379032258064515,"strike":60.487741935483875,"iv":0.6077245161290323,"gamma":0.03526903225806451,"theta":-0.05152838709677419,"vega":0.04622322580645161,"rho":0.009111501736809646,"breakevenPct":16.4331648764856},{"delta":0.3,"premium":1.5808906249999997,"strike":59.008375,"iv":0.6141570625,"gamma":0.0384056875,"theta":-0.057264999999999996,"vega":0.0508513125,"rho":0.010875044701583314,"breakevenPct":14.289610676842631},{"delta":0.35,"premium":1.9637031249999997,"strike":57.695875,"iv":0.6104383125,"gamma":0.0404994375,"theta":-0.059765,"vega":0.0532575625,"rho":0.01261216897452873,"breakevenPct":12.535939934507615},{"delta":0.4,"premium":2.3465156250000003,"strike":56.383375,"iv":0.6067195625,"gamma":0.042593187500000004,"theta":-0.062265,"vega":0.05566381250000001,"rho":0.01434929324747415,"breakevenPct":10.782269192172597},{"delta":0.45,"premium":2.7293281250000003,"strike":55.070875,"iv":0.6030008125,"gamma":0.0446869375,"theta":-0.064765,"vega":0.058070062500000005,"rho":0.016086417520419567,"breakevenPct":9.028598449837581},{"delta":0.5,"premium":3.227826324412889,"strike":53.91785909339159,"iv":0.6046577280174767,"gamma":0.04462381212452212,"theta":-0.06529847078099399,"vega":0.05813724740578919,"rho":0.0177449447084489,"breakevenPct":7.793980846127764},{"delta":0.55,"premium":3.849071545603496,"strike":52.77094483888585,"iv":0.6105834516657564,"gamma":0.04309459311851447,"theta":-0.06447924631348989,"vega":0.05666264336428181,"rho":0.01932045817291912,"breakevenPct":6.802410663807065},{"delta":0.6,"premium":4.4703167667941015,"strike":51.62403058438012,"iv":0.616509175314036,"gamma":0.041565374112506825,"theta":-0.0636600218459858,"vega":0.05518803932277444,"rho":0.02089597163738933,"breakevenPct":5.81084048148637},{"delta":0.65,"premium":5.091561987984708,"strike":50.477116329874384,"iv":0.6224348989623156,"gamma":0.040036155106499174,"theta":-0.06284079737848171,"vega":0.05371343528126707,"rho":0.02247148510185955,"breakevenPct":4.819270299165672},{"delta":0.7,"premium":5.665675675675676,"strike":49.36864864864865,"iv":0.6096686486486487,"gamma":0.03876864864864865,"theta":-0.058948648648648655,"vega":0.05096918918918919,"rho":0.02408224907727882,"breakevenPct":3.811317665068951},{"delta":0.75,"premium":6.803403933434192,"strike":47.85930408472012,"iv":0.6255827534039334,"gamma":0.03419485627836611,"theta":-0.05429712556732224,"vega":0.045707564296520425,"rho":0.025280708796620963,"breakevenPct":3.110337342643442},{"delta":0.8,"premium":8.051512859304086,"strike":46.27080181543116,"iv":0.6492590015128593,"gamma":0.02897549167927382,"theta":-0.04990983358547654,"vega":0.04014780635400907,"rho":0.026398319444142275,"breakevenPct":2.468252935528569},{"delta":0.85,"premium":9.27727272727273,"strike":44.696969696969695,"iv":0.6632757575757576,"gamma":0.023890909090909088,"theta":-0.04431666666666666,"vega":0.034184848484848485,"rho":0.027532673169207517,"breakevenPct":1.8116837959973053},{"delta":0.9,"premium":10.850000000000001,"strike":42.78823529411765,"iv":0.6546352941176471,"gamma":0.01809411764705882,"theta":-0.033841176470588236,"vega":0.025558823529411762,"rho":0.02840952701633536,"breakevenPct":1.1778731087332863}],"put":[{"delta":0.1,"premium":1.0239423296378265,"strike":35.89017045249275,"iv":1.2896198835541532,"gamma":0.010447053180545528,"theta":-0.057038500599218334,"vega":0.025786025397218235,"rho":-0.004982037285431672,"breakevenPct":34.231788472331885},{"delta":0.15,"premium":0.7656079234972678,"strike":45.16639344262295,"iv":0.6165353825136611,"gamma":0.02565068306010929,"theta":-0.036437841530054645,"vega":0.03397349726775956,"rho":-0.006957694450148434,"breakevenPct":16.246740435272176},{"delta":0.2,"premium":1.1156762295081968,"strike":46.60081967213115,"iv":0.6099438524590164,"gamma":0.030397950819672132,"theta":-0.04193647540983607,"vega":0.03977950819672131,"rho":-0.00931056403679271,"breakevenPct":14.201314671608245},{"delta":0.25,"premium":1.4657445355191254,"strike":48.03524590163934,"iv":0.6033523224043715,"gamma":0.03514521857923497,"theta":-0.047435109289617486,"vega":0.04558551912568306,"rho":-0.011663433623436983,"breakevenPct":12.155888907944314},{"delta":0.3,"premium":1.8269345238095236,"strike":49.423809523809524,"iv":0.5970208333333333,"gamma":0.03961547619047619,"theta":-0.0524875,"vega":0.05099940476190476,"rho":-0.01402270303190781,"breakevenPct":10.217952684018126},{"delta":0.35,"premium":2.318181818181818,"strike":50.57946524064171,"iv":0.5969144385026738,"gamma":0.04164149732620321,"theta":-0.054910588235294114,"vega":0.05360021390374332,"rho":-0.016464177199451716,"breakevenPct":8.96467821122068},{"delta":0.4,"premium":2.8863636363636367,"strike":51.70245989304813,"iv":0.6015935828877006,"gamma":0.04249711229946524,"theta":-0.05667529411764706,"vega":0.05515101604278075,"rho":-0.01895683059202003,"breakevenPct":7.91813403927941},{"delta":0.45,"premium":3.454545454545455,"strike":52.82545454545455,"iv":0.6062727272727273,"gamma":0.04335272727272727,"theta":-0.05844,"vega":0.05670181818181818,"rho":-0.021449483984588347,"breakevenPct":6.871589867338143},{"delta":0.5,"premium":4.022727272727273,"strike":53.94844919786097,"iv":0.610951871657754,"gamma":0.04420834224598931,"theta":-0.060204705882352945,"vega":0.05825262032085561,"rho":-0.02394213737715666,"breakevenPct":5.8250456953968754},{"delta":0.55,"premium":4.739763779527561,"strike":55.13228346456693,"iv":0.6161385826771653,"gamma":0.043626771653543304,"theta":-0.06015984251968503,"vega":0.0579511811023622,"rho":-0.02654025674727306,"breakevenPct":4.944524472798839},{"delta":0.6,"premium":5.602877044215628,"strike":56.40423985463356,"iv":0.613624954572986,"gamma":0.041961114476075104,"theta":-0.05688909751665657,"vega":0.055558691701998786,"rho":-0.029246490675223603,"breakevenPct":4.173323152805633},{"delta":0.65,"premium":6.465990308903695,"strike":57.676196244700186,"iv":0.6111113264688067,"gamma":0.0402954572986069,"theta":-0.0536183525136281,"vega":0.05316620230163537,"rho":-0.031952724603174144,"breakevenPct":3.4021218328124254},{"delta":0.7,"premium":7.3291035735917625,"strike":58.948152634766814,"iv":0.6085976983646275,"gamma":0.0386298001211387,"theta":-0.050347607510599635,"vega":0.05077371290127196,"rho":-0.03465895853112469,"breakevenPct":2.6309205128192192},{"delta":0.75,"premium":9.679228486646887,"strike":61.539169139465876,"iv":0.6737724035608309,"gamma":0.03231854599406527,"theta":-0.050206824925816025,"vega":0.046434718100890206,"rho":-0.03848745868429302,"breakevenPct":2.1765263896966647},{"delta":0.8,"premium":12.282072368421053,"strike":64.3921052631579,"iv":0.7327555921052631,"gamma":0.025987828947368417,"theta":-0.04787499999999999,"vega":0.04106348684210526,"rho":-0.04251222574144147,"breakevenPct":1.7047770679769383},{"delta":0.85,"premium":17.455535714285716,"strike":69.80357142857143,"iv":0.8501582142857143,"gamma":0.01875535714285714,"theta":-0.045174285714285715,"vega":0.034257142857142854,"rho":-0.0485260528874691,"breakevenPct":1.2558320394204674}]},"raw":{"call":[{"delta":0.1,"premium":0.5039085545722713,"strike":72.76165191740414,"iv":0.803617994100295,"gamma":0.015225958702064897,"theta":-0.037043362831858405,"vega":0.025738053097345132,"rho":0.0036511642717945384,"breakevenPct":38.20092215984593},{"delta":0.15,"premium":0.6330645161290321,"strike":63.87483870967742,"iv":0.5884503225806452,"gamma":0.026720645161290323,"theta":-0.03644774193548388,"vega":0.03388451612903226,"rho":0.00553101566045841,"breakevenPct":21.68134188797342},{"delta":0.2,"premium":0.9354838709677419,"strike":62.181290322580644,"iv":0.5980874193548388,"gamma":0.030994838709677418,"theta":-0.043988064516129036,"vega":0.040053870967741934,"rho":0.00732125869863403,"breakevenPct":19.05725338222951},{"delta":0.25,"premium":1.2379032258064515,"strike":60.487741935483875,"iv":0.6077245161290323,"gamma":0.03526903225806451,"theta":-0.05152838709677419,"vega":0.04622322580645161,"rho":0.009111501736809646,"breakevenPct":16.4331648764856},{"delta":0.3,"premium":1.5808906249999997,"strike":59.008375,"iv":0.6141570625,"gamma":0.0384056875,"theta":-0.057264999999999996,"vega":0.0508513125,"rho":0.010875044701583314,"breakevenPct":14.289610676842631},{"delta":0.35,"premium":1.9637031249999997,"strike":57.695875,"iv":0.6104383125,"gamma":0.0404994375,"theta":-0.059765,"vega":0.0532575625,"rho":0.01261216897452873,"breakevenPct":12.535939934507615},{"delta":0.4,"premium":2.3465156250000003,"strike":56.383375,"iv":0.6067195625,"gamma":0.042593187500000004,"theta":-0.062265,"vega":0.05566381250000001,"rho":0.01434929324747415,"breakevenPct":10.782269192172597},{"delta":0.45,"premium":2.7293281250000003,"strike":55.070875,"iv":0.6030008125,"gamma":0.0446869375,"theta":-0.064765,"vega":0.058070062500000005,"rho":0.016086417520419567,"breakevenPct":9.028598449837581},{"delta":0.5,"premium":3.227826324412889,"strike":53.91785909339159,"iv":0.6046577280174767,"gamma":0.04462381212452212,"theta":-0.06529847078099399,"vega":0.05813724740578919,"rho":0.0177449447084489,"breakevenPct":7.793980846127764},{"delta":0.55,"premium":3.849071545603496,"strike":52.77094483888585,"iv":0.6105834516657564,"gamma":0.04309459311851447,"theta":-0.06447924631348989,"vega":0.05666264336428181,"rho":0.01932045817291912,"breakevenPct":6.802410663807065},{"delta":0.6,"premium":4.4703167667941015,"strike":51.62403058438012,"iv":0.616509175314036,"gamma":0.041565374112506825,"theta":-0.0636600218459858,"vega":0.05518803932277444,"rho":0.02089597163738933,"breakevenPct":5.81084048148637},{"delta":0.65,"premium":5.091561987984708,"strike":50.477116329874384,"iv":0.6224348989623156,"gamma":0.040036155106499174,"theta":-0.06284079737848171,"vega":0.05371343528126707,"rho":0.02247148510185955,"breakevenPct":4.819270299165672},{"delta":0.7,"premium":5.665675675675676,"strike":49.36864864864865,"iv":0.6096686486486487,"gamma":0.03876864864864865,"theta":-0.058948648648648655,"vega":0.05096918918918919,"rho":0.02408224907727882,"breakevenPct":3.811317665068951},{"delta":0.75,"premium":6.803403933434192,"strike":47.85930408472012,"iv":0.6255827534039334,"gamma":0.03419485627836611,"theta":-0.05429712556732224,"vega":0.045707564296520425,"rho":0.025280708796620963,"breakevenPct":3.110337342643442},{"delta":0.8,"premium":8.051512859304086,"strike":46.27080181543116,"iv":0.6492590015128593,"gamma":0.02897549167927382,"theta":-0.04990983358547654,"vega":0.04014780635400907,"rho":0.026398319444142275,"breakevenPct":2.468252935528569},{"delta":0.85,"premium":9.27727272727273,"strike":44.696969696969695,"iv":0.6632757575757576,"gamma":0.023890909090909088,"theta":-0.04431666666666666,"vega":0.034184848484848485,"rho":0.027532673169207517,"breakevenPct":1.8116837959973053},{"delta":0.9,"premium":10.850000000000001,"strike":42.78823529411765,"iv":0.6546352941176471,"gamma":0.01809411764705882,"theta":-0.033841176470588236,"vega":0.025558823529411762,"rho":0.02840952701633536,"breakevenPct":1.1778731087332863}],"put":[{"delta":0.1,"premium":1.0239423296378265,"strike":35.89017045249275,"iv":1.2896198835541532,"gamma":0.010447053180545528,"theta":-0.057038500599218334,"vega":0.025786025397218235,"rho":-0.004982037285431672,"breakevenPct":34.231788472331885},{"delta":0.15,"premium":0.7656079234972678,"strike":45.16639344262295,"iv":0.6165353825136611,"gamma":0.02565068306010929,"theta":-0.036437841530054645,"vega":0.03397349726775956,"rho":-0.006957694450148434,"breakevenPct":16.246740435272176},{"delta":0.2,"premium":1.1156762295081968,"strike":46.60081967213115,"iv":0.6099438524590164,"gamma":0.030397950819672132,"theta":-0.04193647540983607,"vega":0.03977950819672131,"rho":-0.00931056403679271,"breakevenPct":14.201314671608245},{"delta":0.25,"premium":1.4657445355191254,"strike":48.03524590163934,"iv":0.6033523224043715,"gamma":0.03514521857923497,"theta":-0.047435109289617486,"vega":0.04558551912568306,"rho":-0.011663433623436983,"breakevenPct":12.155888907944314},{"delta":0.3,"premium":1.8269345238095236,"strike":49.423809523809524,"iv":0.5970208333333333,"gamma":0.03961547619047619,"theta":-0.0524875,"vega":0.05099940476190476,"rho":-0.01402270303190781,"breakevenPct":10.217952684018126},{"delta":0.35,"premium":2.318181818181818,"strike":50.57946524064171,"iv":0.5969144385026738,"gamma":0.04164149732620321,"theta":-0.054910588235294114,"vega":0.05360021390374332,"rho":-0.016464177199451716,"breakevenPct":8.96467821122068},{"delta":0.4,"premium":2.8863636363636367,"strike":51.70245989304813,"iv":0.6015935828877006,"gamma":0.04249711229946524,"theta":-0.05667529411764706,"vega":0.05515101604278075,"rho":-0.01895683059202003,"breakevenPct":7.91813403927941},{"delta":0.45,"premium":3.454545454545455,"strike":52.82545454545455,"iv":0.6062727272727273,"gamma":0.04335272727272727,"theta":-0.05844,"vega":0.05670181818181818,"rho":-0.021449483984588347,"breakevenPct":6.871589867338143},{"delta":0.5,"premium":4.022727272727273,"strike":53.94844919786097,"iv":0.610951871657754,"gamma":0.04420834224598931,"theta":-0.060204705882352945,"vega":0.05825262032085561,"rho":-0.02394213737715666,"breakevenPct":5.8250456953968754},{"delta":0.55,"premium":4.739763779527561,"strike":55.13228346456693,"iv":0.6161385826771653,"gamma":0.043626771653543304,"theta":-0.06015984251968503,"vega":0.0579511811023622,"rho":-0.02654025674727306,"breakevenPct":4.944524472798839},{"delta":0.6,"premium":5.602877044215628,"strike":56.40423985463356,"iv":0.613624954572986,"gamma":0.041961114476075104,"theta":-0.05688909751665657,"vega":0.055558691701998786,"rho":-0.029246490675223603,"breakevenPct":4.173323152805633},{"delta":0.65,"premium":6.465990308903695,"strike":57.676196244700186,"iv":0.6111113264688067,"gamma":0.0402954572986069,"theta":-0.0536183525136281,"vega":0.05316620230163537,"rho":-0.031952724603174144,"breakevenPct":3.4021218328124254},{"delta":0.7,"premium":7.3291035735917625,"strike":58.948152634766814,"iv":0.6085976983646275,"gamma":0.0386298001211387,"theta":-0.050347607510599635,"vega":0.05077371290127196,"rho":-0.03465895853112469,"breakevenPct":2.6309205128192192},{"delta":0.75,"premium":9.679228486646887,"strike":61.539169139465876,"iv":0.6737724035608309,"gamma":0.03231854599406527,"theta":-0.050206824925816025,"vega":0.046434718100890206,"rho":-0.03848745868429302,"breakevenPct":2.1765263896966647},{"delta":0.8,"premium":12.282072368421053,"strike":64.3921052631579,"iv":0.7327555921052631,"gamma":0.025987828947368417,"theta":-0.04787499999999999,"vega":0.04106348684210526,"rho":-0.04251222574144147,"breakevenPct":1.7047770679769383},{"delta":0.85,"premium":17.455535714285716,"strike":69.80357142857143,"iv":0.8501582142857143,"gamma":0.01875535714285714,"theta":-0.045174285714285715,"vega":0.034257142857142854,"rho":-0.0485260528874691,"breakevenPct":1.2558320394204674}]}},"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"}}