{"symbol":"HZO","url":"https://intraalpha.com/companies/HZO","capturedAt":"2026-10-23T00:22:32.946Z","state":"ready","quote":{"symbol":"HZO","last_price":52.38,"prev_close":52.42,"regular_close":52.38,"change":-0.04,"change_pct":-0.0763,"regular_change":-0.04,"regular_change_pct":-0.0763,"extended_change":0,"extended_change_pct":0,"bid":51.84,"ask":52.65,"bid_size":100,"ask_size":2300,"volume":1343403,"vwap":52.551649,"open":52.38,"high":52.65,"low":52.38,"close":52.38,"trade_count":10586,"last_trade_at":"2026-10-22T23:00:00.002281356Z","last_quote_at":"2026-10-23T00:00:00.173434586Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HZO","fetched_at":"2026-10-23T00:22:30.899849+00:00","name":"MarineMax Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"MarineMax, Inc. is a yacht and pleasure boat retailer in the United States. The company is headquartered in Clearwater, Florida.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1157787000,"ebitda":114839000,"pe_ratio":327.62,"peg_ratio":1.089,"book_value":43.12,"dividend_per_share":null,"dividend_yield":null,"eps":0.16,"revenue_ttm":2196001000,"gross_profit_ttm":751276000,"profit_margin":0.0018,"operating_margin_ttm":0.0609,"return_on_assets_ttm":0.0165,"return_on_equity_ttm":0.005,"quarterly_earnings_growth":1,"quarterly_revenue_growth":-0.07,"analyst_target_price":49.4,"analyst_number":0,"beta":1.704,"fifty_two_week_high":52.65,"fifty_two_week_low":21.42,"fifty_day_ma":52.28,"two_hundred_day_ma":36.33,"shares_outstanding":22086700,"forward_pe":34.48,"price_to_sales":0.527,"price_to_book":1.216,"ev_to_revenue":0.953,"ev_to_ebitda":17.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:30.899849+00:00"},"optionObservedAt":"2026-10-22T19:49:58.138Z","bars":[{"c":52.42,"h":52.44,"l":52.38,"n":123,"o":52.42,"t":"2026-10-16T13:30:00Z","v":14847,"vw":52.423717},{"c":52.45,"h":52.46,"l":52.43,"n":306,"o":52.43,"t":"2026-10-16T13:35:00Z","v":38503,"vw":52.443648},{"c":52.445,"h":52.455,"l":52.44,"n":83,"o":52.445,"t":"2026-10-16T13:40:00Z","v":7072,"vw":52.448961},{"c":52.445,"h":52.45,"l":52.44,"n":75,"o":52.445,"t":"2026-10-16T13:45:00Z","v":6576,"vw":52.441285},{"c":52.445,"h":52.445,"l":52.445,"n":32,"o":52.445,"t":"2026-10-16T13:50:00Z","v":449,"vw":52.445},{"c":52.442,"h":52.445,"l":52.442,"n":40,"o":52.445,"t":"2026-10-16T13:55:00Z","v":1582,"vw":52.44475},{"c":52.435,"h":52.45,"l":52.43,"n":366,"o":52.44,"t":"2026-10-16T14:00:00Z","v":47050,"vw":52.440703},{"c":52.4,"h":52.43,"l":52.4,"n":121,"o":52.43,"t":"2026-10-16T14:05:00Z","v":12002,"vw":52.416563},{"c":52.395,"h":52.4,"l":52.39,"n":45,"o":52.4,"t":"2026-10-16T14:10:00Z","v":3385,"vw":52.396},{"c":52.395,"h":52.395,"l":52.39,"n":20,"o":52.395,"t":"2026-10-16T14:15:00Z","v":592,"vw":52.394},{"c":52.41,"h":52.41,"l":52.4,"n":76,"o":52.4,"t":"2026-10-16T14:20:00Z","v":7796,"vw":52.409132},{"c":52.42,"h":52.42,"l":52.4125,"n":52,"o":52.4125,"t":"2026-10-16T14:25:00Z","v":1850,"vw":52.415209},{"c":52.415,"h":52.415,"l":52.415,"n":5,"o":52.415,"t":"2026-10-16T14:30:00Z","v":148,"vw":52.415},{"c":52.415,"h":52.42,"l":52.415,"n":31,"o":52.415,"t":"2026-10-16T14:35:00Z","v":579,"vw":52.416176},{"c":52.41,"h":52.415,"l":52.41,"n":70,"o":52.415,"t":"2026-10-16T14:40:00Z","v":3773,"vw":52.411163},{"c":52.415,"h":52.415,"l":52.415,"n":11,"o":52.415,"t":"2026-10-16T14:45:00Z","v":259,"vw":52.415},{"c":52.42,"h":52.42,"l":52.415,"n":20,"o":52.415,"t":"2026-10-16T14:55:00Z","v":2059,"vw":52.419706},{"c":52.42,"h":52.42,"l":52.42,"n":27,"o":52.42,"t":"2026-10-16T15:00:00Z","v":1231,"vw":52.42},{"c":52.415,"h":52.415,"l":52.4125,"n":53,"o":52.4125,"t":"2026-10-16T15:05:00Z","v":779,"vw":52.414167},{"c":52.41,"h":52.41,"l":52.41,"n":24,"o":52.41,"t":"2026-10-16T15:10:00Z","v":203,"vw":52.41},{"c":52.41,"h":52.42,"l":52.41,"n":70,"o":52.415,"t":"2026-10-16T15:15:00Z","v":4902,"vw":52.416805},{"c":52.415,"h":52.415,"l":52.415,"n":16,"o":52.415,"t":"2026-10-16T15:20:00Z","v":456,"vw":52.415},{"c":52.415,"h":52.415,"l":52.41,"n":56,"o":52.41,"t":"2026-10-16T15:25:00Z","v":4407,"vw":52.410568},{"c":52.415,"h":52.415,"l":52.415,"n":12,"o":52.415,"t":"2026-10-16T15:30:00Z","v":289,"vw":52.415},{"c":52.42,"h":52.42,"l":52.42,"n":8,"o":52.42,"t":"2026-10-16T15:35:00Z","v":177,"vw":52.42},{"c":52.41,"h":52.41,"l":52.41,"n":26,"o":52.41,"t":"2026-10-16T15:40:00Z","v":761,"vw":52.41},{"c":52.415,"h":52.42,"l":52.41,"n":23,"o":52.41,"t":"2026-10-16T15:45:00Z","v":662,"vw":52.415},{"c":52.4151,"h":52.4151,"l":52.415,"n":12,"o":52.415,"t":"2026-10-16T15:50:00Z","v":298,"vw":52.415055},{"c":52.41,"h":52.41,"l":52.41,"n":19,"o":52.41,"t":"2026-10-16T15:55:00Z","v":769,"vw":52.41},{"c":52.415,"h":52.415,"l":52.41,"n":44,"o":52.4121,"t":"2026-10-16T16:00:00Z","v":5605,"vw":52.412243},{"c":52.41,"h":52.41,"l":52.41,"n":20,"o":52.41,"t":"2026-10-16T16:05:00Z","v":401,"vw":52.41},{"c":52.41,"h":52.415,"l":52.41,"n":17,"o":52.415,"t":"2026-10-16T16:10:00Z","v":680,"vw":52.411},{"c":52.42,"h":52.42,"l":52.41,"n":48,"o":52.415,"t":"2026-10-16T16:15:00Z","v":3013,"vw":52.412125},{"c":52.405,"h":52.42,"l":52.4,"n":160,"o":52.42,"t":"2026-10-16T16:20:00Z","v":19285,"vw":52.406684},{"c":52.4,"h":52.405,"l":52.4,"n":31,"o":52.405,"t":"2026-10-16T16:25:00Z","v":911,"vw":52.402799},{"c":52.4,"h":52.41,"l":52.4,"n":36,"o":52.405,"t":"2026-10-16T16:30:00Z","v":1745,"vw":52.40238},{"c":52.41,"h":52.41,"l":52.41,"n":17,"o":52.41,"t":"2026-10-16T16:35:00Z","v":430,"vw":52.41},{"c":52.405,"h":52.4097,"l":52.4,"n":64,"o":52.405,"t":"2026-10-16T16:45:00Z","v":3274,"vw":52.406575},{"c":52.405,"h":52.405,"l":52.405,"n":11,"o":52.405,"t":"2026-10-16T16:50:00Z","v":423,"vw":52.405},{"c":52.39,"h":52.405,"l":52.39,"n":107,"o":52.405,"t":"2026-10-16T16:55:00Z","v":6128,"vw":52.396607},{"c":52.385,"h":52.395,"l":52.385,"n":77,"o":52.39,"t":"2026-10-16T17:00:00Z","v":2743,"vw":52.389726},{"c":52.375,"h":52.38,"l":52.375,"n":50,"o":52.38,"t":"2026-10-16T17:05:00Z","v":2910,"vw":52.377245},{"c":52.375,"h":52.375,"l":52.37,"n":20,"o":52.37,"t":"2026-10-16T17:10:00Z","v":428,"vw":52.3725},{"c":52.365,"h":52.37,"l":52.365,"n":53,"o":52.37,"t":"2026-10-16T17:15:00Z","v":2373,"vw":52.365572},{"c":52.36,"h":52.36,"l":52.36,"n":26,"o":52.36,"t":"2026-10-16T17:20:00Z","v":677,"vw":52.36},{"c":52.365,"h":52.365,"l":52.365,"n":11,"o":52.365,"t":"2026-10-16T17:25:00Z","v":409,"vw":52.365},{"c":52.39,"h":52.39,"l":52.36,"n":115,"o":52.36,"t":"2026-10-16T17:30:00Z","v":23782,"vw":52.371134},{"c":52.38,"h":52.385,"l":52.38,"n":27,"o":52.385,"t":"2026-10-16T17:35:00Z","v":687,"vw":52.382152},{"c":52.42,"h":52.42,"l":52.38,"n":168,"o":52.38,"t":"2026-10-16T17:40:00Z","v":24804,"vw":52.400458},{"c":52.405,"h":52.42,"l":52.4,"n":87,"o":52.42,"t":"2026-10-16T17:45:00Z","v":7801,"vw":52.408542},{"c":52.4,"h":52.41,"l":52.4,"n":50,"o":52.405,"t":"2026-10-16T17:50:00Z","v":1721,"vw":52.405},{"c":52.405,"h":52.405,"l":52.4,"n":32,"o":52.4,"t":"2026-10-16T17:55:00Z","v":2077,"vw":52.400602},{"c":52.39,"h":52.4,"l":52.39,"n":48,"o":52.4,"t":"2026-10-16T18:00:00Z","v":1721,"vw":52.396829},{"c":52.395,"h":52.395,"l":52.395,"n":14,"o":52.395,"t":"2026-10-16T18:05:00Z","v":502,"vw":52.395},{"c":52.39,"h":52.39,"l":52.39,"n":67,"o":52.39,"t":"2026-10-16T18:10:00Z","v":6214,"vw":52.39},{"c":52.39,"h":52.39,"l":52.39,"n":14,"o":52.39,"t":"2026-10-16T18:15:00Z","v":411,"vw":52.39},{"c":52.395,"h":52.395,"l":52.3914,"n":23,"o":52.3914,"t":"2026-10-16T18:20:00Z","v":1035,"vw":52.39433},{"c":52.39,"h":52.395,"l":52.39,"n":41,"o":52.39,"t":"2026-10-16T18:25:00Z","v":2450,"vw":52.391944},{"c":52.4,"h":52.4,"l":52.39,"n":52,"o":52.395,"t":"2026-10-16T18:30:00Z","v":1703,"vw":52.393557},{"c":52.4,"h":52.4,"l":52.39,"n":34,"o":52.395,"t":"2026-10-16T18:35:00Z","v":1236,"vw":52.395714},{"c":52.395,"h":52.4,"l":52.395,"n":22,"o":52.4,"t":"2026-10-16T18:40:00Z","v":893,"vw":52.399038},{"c":52.395,"h":52.395,"l":52.395,"n":8,"o":52.395,"t":"2026-10-16T18:45:00Z","v":154,"vw":52.395},{"c":52.395,"h":52.395,"l":52.39,"n":19,"o":52.39,"t":"2026-10-16T18:50:00Z","v":836,"vw":52.39106},{"c":52.39,"h":52.39,"l":52.39,"n":7,"o":52.39,"t":"2026-10-16T18:55:00Z","v":129,"vw":52.39},{"c":52.395,"h":52.395,"l":52.395,"n":15,"o":52.395,"t":"2026-10-16T19:00:00Z","v":461,"vw":52.395},{"c":52.395,"h":52.395,"l":52.395,"n":37,"o":52.395,"t":"2026-10-16T19:05:00Z","v":7040,"vw":52.395},{"c":52.39,"h":52.4,"l":52.39,"n":44,"o":52.4,"t":"2026-10-16T19:10:00Z","v":3772,"vw":52.39692},{"c":52.395,"h":52.395,"l":52.395,"n":28,"o":52.395,"t":"2026-10-16T19:15:00Z","v":995,"vw":52.395},{"c":52.395,"h":52.395,"l":52.39,"n":86,"o":52.395,"t":"2026-10-16T19:20:00Z","v":2540,"vw":52.394706},{"c":52.395,"h":52.395,"l":52.395,"n":14,"o":52.395,"t":"2026-10-16T19:25:00Z","v":228,"vw":52.395},{"c":52.395,"h":52.395,"l":52.39,"n":46,"o":52.39,"t":"2026-10-16T19:30:00Z","v":1268,"vw":52.394444},{"c":52.395,"h":52.395,"l":52.39,"n":62,"o":52.39,"t":"2026-10-16T19:35:00Z","v":2903,"vw":52.390731},{"c":52.38,"h":52.39,"l":52.38,"n":89,"o":52.39,"t":"2026-10-16T19:40:00Z","v":6420,"vw":52.388894},{"c":52.385,"h":52.39,"l":52.38,"n":88,"o":52.385,"t":"2026-10-16T19:45:00Z","v":9606,"vw":52.386085},{"c":52.38,"h":52.39,"l":52.38,"n":80,"o":52.385,"t":"2026-10-16T19:50:00Z","v":3237,"vw":52.386028},{"c":52.38,"h":52.39,"l":52.37,"n":433,"o":52.38,"t":"2026-10-16T19:55:00Z","v":31694,"vw":52.378452},{"c":52.37,"h":52.37,"l":52.37,"n":20,"o":52.37,"t":"2026-10-16T20:00:00Z","v":46297,"vw":52.37},{"c":52.42,"h":52.44,"l":52.38,"n":253,"o":52.44,"t":"2026-10-19T13:30:00Z","v":52650,"vw":52.416503},{"c":52.41,"h":52.42,"l":52.405,"n":83,"o":52.41,"t":"2026-10-19T13:35:00Z","v":8106,"vw":52.410154},{"c":52.425,"h":52.44,"l":52.42,"n":333,"o":52.42,"t":"2026-10-19T13:40:00Z","v":60048,"vw":52.430359},{"c":52.375,"h":52.42,"l":52.375,"n":274,"o":52.42,"t":"2026-10-19T13:45:00Z","v":26170,"vw":52.390776},{"c":52.37,"h":52.38,"l":52.37,"n":206,"o":52.375,"t":"2026-10-19T13:50:00Z","v":15854,"vw":52.376057},{"c":52.375,"h":52.381,"l":52.37,"n":89,"o":52.38,"t":"2026-10-19T13:55:00Z","v":10300,"vw":52.379488},{"c":52.39,"h":52.4,"l":52.37,"n":132,"o":52.37,"t":"2026-10-19T14:00:00Z","v":12023,"vw":52.383428},{"c":52.39,"h":52.395,"l":52.39,"n":86,"o":52.39,"t":"2026-10-19T14:05:00Z","v":4025,"vw":52.392119},{"c":52.38,"h":52.39,"l":52.38,"n":242,"o":52.39,"t":"2026-10-19T14:10:00Z","v":24694,"vw":52.386902},{"c":52.38,"h":52.4,"l":52.38,"n":259,"o":52.38,"t":"2026-10-19T14:15:00Z","v":30277,"vw":52.38953},{"c":52.37,"h":52.381,"l":52.37,"n":41,"o":52.381,"t":"2026-10-19T14:20:00Z","v":2252,"vw":52.378594},{"c":52.371,"h":52.375,"l":52.37,"n":59,"o":52.375,"t":"2026-10-19T14:25:00Z","v":1605,"vw":52.371333},{"c":52.37,"h":52.375,"l":52.37,"n":58,"o":52.37,"t":"2026-10-19T14:30:00Z","v":2350,"vw":52.371763},{"c":52.37,"h":52.375,"l":52.37,"n":47,"o":52.375,"t":"2026-10-19T14:35:00Z","v":944,"vw":52.374167},{"c":52.37,"h":52.37,"l":52.37,"n":33,"o":52.37,"t":"2026-10-19T14:40:00Z","v":762,"vw":52.37},{"c":52.375,"h":52.375,"l":52.37,"n":91,"o":52.375,"t":"2026-10-19T14:45:00Z","v":3720,"vw":52.372443},{"c":52.375,"h":52.38,"l":52.37,"n":95,"o":52.375,"t":"2026-10-19T14:50:00Z","v":9568,"vw":52.378101},{"c":52.375,"h":52.375,"l":52.375,"n":43,"o":52.375,"t":"2026-10-19T14:55:00Z","v":1795,"vw":52.375},{"c":52.375,"h":52.375,"l":52.375,"n":41,"o":52.375,"t":"2026-10-19T15:00:00Z","v":1089,"vw":52.375},{"c":52.375,"h":52.375,"l":52.375,"n":37,"o":52.375,"t":"2026-10-19T15:05:00Z","v":904,"vw":52.375},{"c":52.375,"h":52.375,"l":52.375,"n":44,"o":52.375,"t":"2026-10-19T15:10:00Z","v":1625,"vw":52.375},{"c":52.375,"h":52.375,"l":52.375,"n":30,"o":52.375,"t":"2026-10-19T15:15:00Z","v":3092,"vw":52.375},{"c":52.38,"h":52.385,"l":52.375,"n":225,"o":52.375,"t":"2026-10-19T15:20:00Z","v":41689,"vw":52.37994},{"c":52.375,"h":52.38,"l":52.37,"n":43,"o":52.37,"t":"2026-10-19T15:25:00Z","v":1498,"vw":52.375},{"c":52.375,"h":52.38,"l":52.375,"n":52,"o":52.375,"t":"2026-10-19T15:30:00Z","v":2221,"vw":52.378666},{"c":52.375,"h":52.38,"l":52.3701,"n":37,"o":52.375,"t":"2026-10-19T15:35:00Z","v":2025,"vw":52.37437},{"c":52.375,"h":52.38,"l":52.375,"n":56,"o":52.375,"t":"2026-10-19T15:40:00Z","v":5227,"vw":52.378234},{"c":52.375,"h":52.375,"l":52.375,"n":26,"o":52.375,"t":"2026-10-19T15:45:00Z","v":1744,"vw":52.375},{"c":52.375,"h":52.375,"l":52.375,"n":46,"o":52.375,"t":"2026-10-19T15:50:00Z","v":2561,"vw":52.375},{"c":52.38,"h":52.385,"l":52.37,"n":133,"o":52.375,"t":"2026-10-19T15:55:00Z","v":21802,"vw":52.376201},{"c":52.375,"h":52.38,"l":52.37,"n":134,"o":52.38,"t":"2026-10-19T16:00:00Z","v":17850,"vw":52.377143},{"c":52.375,"h":52.38,"l":52.375,"n":54,"o":52.375,"t":"2026-10-19T16:05:00Z","v":2013,"vw":52.375357},{"c":52.375,"h":52.375,"l":52.375,"n":33,"o":52.375,"t":"2026-10-19T16:10:00Z","v":1168,"vw":52.375},{"c":52.375,"h":52.38,"l":52.375,"n":31,"o":52.375,"t":"2026-10-19T16:15:00Z","v":2883,"vw":52.375201},{"c":52.375,"h":52.38,"l":52.375,"n":59,"o":52.375,"t":"2026-10-19T16:20:00Z","v":7252,"vw":52.375154},{"c":52.375,"h":52.375,"l":52.375,"n":43,"o":52.375,"t":"2026-10-19T16:25:00Z","v":2405,"vw":52.375},{"c":52.375,"h":52.375,"l":52.37,"n":113,"o":52.375,"t":"2026-10-19T16:30:00Z","v":10943,"vw":52.372894},{"c":52.375,"h":52.38,"l":52.375,"n":38,"o":52.375,"t":"2026-10-19T16:35:00Z","v":1470,"vw":52.375495},{"c":52.375,"h":52.38,"l":52.37,"n":31,"o":52.37,"t":"2026-10-19T16:40:00Z","v":1378,"vw":52.376532},{"c":52.375,"h":52.375,"l":52.37,"n":34,"o":52.37,"t":"2026-10-19T16:45:00Z","v":1322,"vw":52.372618},{"c":52.365,"h":52.375,"l":52.365,"n":89,"o":52.375,"t":"2026-10-19T16:50:00Z","v":11789,"vw":52.369862},{"c":52.365,"h":52.37,"l":52.36,"n":26,"o":52.365,"t":"2026-10-19T16:55:00Z","v":1948,"vw":52.367953},{"c":52.365,"h":52.365,"l":52.36,"n":45,"o":52.365,"t":"2026-10-19T17:00:00Z","v":1113,"vw":52.364149},{"c":52.365,"h":52.37,"l":52.365,"n":27,"o":52.365,"t":"2026-10-19T17:05:00Z","v":743,"vw":52.365833},{"c":52.365,"h":52.365,"l":52.365,"n":18,"o":52.365,"t":"2026-10-19T17:10:00Z","v":912,"vw":52.365},{"c":52.365,"h":52.365,"l":52.365,"n":24,"o":52.365,"t":"2026-10-19T17:15:00Z","v":926,"vw":52.365},{"c":52.365,"h":52.365,"l":52.365,"n":15,"o":52.365,"t":"2026-10-19T17:20:00Z","v":560,"vw":52.365},{"c":52.365,"h":52.365,"l":52.365,"n":33,"o":52.365,"t":"2026-10-19T17:25:00Z","v":721,"vw":52.365},{"c":52.365,"h":52.37,"l":52.365,"n":43,"o":52.365,"t":"2026-10-19T17:30:00Z","v":935,"vw":52.365834},{"c":52.365,"h":52.37,"l":52.365,"n":58,"o":52.365,"t":"2026-10-19T17:35:00Z","v":3938,"vw":52.366714},{"c":52.365,"h":52.37,"l":52.36,"n":52,"o":52.36,"t":"2026-10-19T17:40:00Z","v":2167,"vw":52.366106},{"c":52.365,"h":52.37,"l":52.365,"n":50,"o":52.365,"t":"2026-10-19T17:45:00Z","v":2635,"vw":52.368879},{"c":52.365,"h":52.365,"l":52.365,"n":48,"o":52.365,"t":"2026-10-19T17:50:00Z","v":1085,"vw":52.365},{"c":52.365,"h":52.37,"l":52.36,"n":54,"o":52.365,"t":"2026-10-19T17:55:00Z","v":3792,"vw":52.36863},{"c":52.365,"h":52.365,"l":52.365,"n":25,"o":52.365,"t":"2026-10-19T18:00:00Z","v":733,"vw":52.365},{"c":52.365,"h":52.37,"l":52.365,"n":34,"o":52.365,"t":"2026-10-19T18:05:00Z","v":963,"vw":52.366},{"c":52.365,"h":52.37,"l":52.365,"n":37,"o":52.37,"t":"2026-10-19T18:10:00Z","v":6818,"vw":52.365939},{"c":52.37,"h":52.37,"l":52.36,"n":18,"o":52.36,"t":"2026-10-19T18:15:00Z","v":996,"vw":52.368571},{"c":52.365,"h":52.365,"l":52.365,"n":6,"o":52.365,"t":"2026-10-19T18:20:00Z","v":122,"vw":52.365},{"c":52.375,"h":52.375,"l":52.36,"n":192,"o":52.365,"t":"2026-10-19T18:25:00Z","v":28868,"vw":52.37077},{"c":52.375,"h":52.375,"l":52.375,"n":15,"o":52.375,"t":"2026-10-19T18:30:00Z","v":396,"vw":52.375},{"c":52.38,"h":52.38,"l":52.375,"n":18,"o":52.375,"t":"2026-10-19T18:35:00Z","v":803,"vw":52.378333},{"c":52.375,"h":52.38,"l":52.375,"n":16,"o":52.38,"t":"2026-10-19T18:40:00Z","v":558,"vw":52.376667},{"c":52.375,"h":52.38,"l":52.37,"n":45,"o":52.38,"t":"2026-10-19T18:45:00Z","v":1281,"vw":52.3775},{"c":52.375,"h":52.38,"l":52.37,"n":28,"o":52.38,"t":"2026-10-19T18:50:00Z","v":888,"vw":52.375},{"c":52.37,"h":52.375,"l":52.37,"n":20,"o":52.375,"t":"2026-10-19T18:55:00Z","v":651,"vw":52.372525},{"c":52.375,"h":52.38,"l":52.37,"n":55,"o":52.375,"t":"2026-10-19T19:00:00Z","v":1975,"vw":52.373665},{"c":52.375,"h":52.38,"l":52.37,"n":74,"o":52.375,"t":"2026-10-19T19:05:00Z","v":3243,"vw":52.371983},{"c":52.375,"h":52.38,"l":52.37,"n":50,"o":52.38,"t":"2026-10-19T19:10:00Z","v":1655,"vw":52.376382},{"c":52.38,"h":52.38,"l":52.37,"n":55,"o":52.375,"t":"2026-10-19T19:15:00Z","v":2363,"vw":52.375043},{"c":52.38,"h":52.38,"l":52.375,"n":49,"o":52.375,"t":"2026-10-19T19:20:00Z","v":1641,"vw":52.375385},{"c":52.375,"h":52.38,"l":52.375,"n":82,"o":52.375,"t":"2026-10-19T19:25:00Z","v":3072,"vw":52.375511},{"c":52.38,"h":52.38,"l":52.38,"n":30,"o":52.38,"t":"2026-10-19T19:30:00Z","v":761,"vw":52.38},{"c":52.38,"h":52.38,"l":52.37,"n":80,"o":52.38,"t":"2026-10-19T19:35:00Z","v":2194,"vw":52.377283},{"c":52.38,"h":52.38,"l":52.38,"n":89,"o":52.38,"t":"2026-10-19T19:40:00Z","v":2478,"vw":52.38},{"c":52.375,"h":52.38,"l":52.37,"n":161,"o":52.38,"t":"2026-10-19T19:45:00Z","v":19837,"vw":52.371668},{"c":52.365,"h":52.37,"l":52.36,"n":294,"o":52.37,"t":"2026-10-19T19:50:00Z","v":48548,"vw":52.365659},{"c":51.99,"h":52.37,"l":51.98,"n":936,"o":52.365,"t":"2026-10-19T19:55:00Z","v":146056,"vw":52.203845},{"c":51.93,"h":52.01,"l":51.93,"n":29,"o":52.01,"t":"2026-10-19T20:00:00Z","v":197257,"vw":52.009848},{"c":52.36,"h":52.36,"l":52.15,"n":143,"o":52.15,"t":"2026-10-20T13:30:00Z","v":26514,"vw":52.259482},{"c":52.39,"h":52.39,"l":52.36,"n":75,"o":52.36,"t":"2026-10-20T13:35:00Z","v":6786,"vw":52.372331},{"c":52.38,"h":52.385,"l":52.37,"n":107,"o":52.385,"t":"2026-10-20T13:40:00Z","v":15280,"vw":52.376094},{"c":52.405,"h":52.405,"l":52.375,"n":206,"o":52.375,"t":"2026-10-20T13:45:00Z","v":14558,"vw":52.397143},{"c":52.385,"h":52.4,"l":52.385,"n":168,"o":52.4,"t":"2026-10-20T13:50:00Z","v":10369,"vw":52.392946},{"c":52.37,"h":52.385,"l":52.37,"n":177,"o":52.385,"t":"2026-10-20T13:55:00Z","v":11209,"vw":52.375896},{"c":52.355,"h":52.375,"l":52.35,"n":245,"o":52.37,"t":"2026-10-20T14:00:00Z","v":17969,"vw":52.365914},{"c":52.365,"h":52.37,"l":52.355,"n":152,"o":52.355,"t":"2026-10-20T14:05:00Z","v":7289,"vw":52.364764},{"c":52.365,"h":52.37,"l":52.365,"n":68,"o":52.365,"t":"2026-10-20T14:10:00Z","v":2065,"vw":52.365625},{"c":52.365,"h":52.365,"l":52.36,"n":87,"o":52.365,"t":"2026-10-20T14:15:00Z","v":1760,"vw":52.36372},{"c":52.375,"h":52.38,"l":52.36,"n":187,"o":52.37,"t":"2026-10-20T14:20:00Z","v":7177,"vw":52.366668},{"c":52.415,"h":52.42,"l":52.375,"n":309,"o":52.375,"t":"2026-10-20T14:25:00Z","v":26627,"vw":52.405386},{"c":52.405,"h":52.42,"l":52.405,"n":215,"o":52.415,"t":"2026-10-20T14:30:00Z","v":15838,"vw":52.415123},{"c":52.405,"h":52.41,"l":52.4,"n":95,"o":52.405,"t":"2026-10-20T14:35:00Z","v":3941,"vw":52.404384},{"c":52.415,"h":52.42,"l":52.405,"n":123,"o":52.405,"t":"2026-10-20T14:40:00Z","v":7817,"vw":52.409187},{"c":52.4,"h":52.42,"l":52.4,"n":147,"o":52.415,"t":"2026-10-20T14:45:00Z","v":8920,"vw":52.40749},{"c":52.395,"h":52.4,"l":52.395,"n":51,"o":52.4,"t":"2026-10-20T14:50:00Z","v":1484,"vw":52.396139},{"c":52.395,"h":52.395,"l":52.39,"n":65,"o":52.395,"t":"2026-10-20T14:55:00Z","v":2750,"vw":52.391637},{"c":52.395,"h":52.395,"l":52.39,"n":111,"o":52.395,"t":"2026-10-20T15:00:00Z","v":3323,"vw":52.393891},{"c":52.395,"h":52.395,"l":52.39,"n":93,"o":52.39,"t":"2026-10-20T15:05:00Z","v":1502,"vw":52.394375},{"c":52.355,"h":52.395,"l":52.345,"n":729,"o":52.395,"t":"2026-10-20T15:10:00Z","v":85195,"vw":52.358447},{"c":52.375,"h":52.38,"l":52.355,"n":250,"o":52.355,"t":"2026-10-20T15:15:00Z","v":18448,"vw":52.364657},{"c":52.365,"h":52.38,"l":52.36,"n":184,"o":52.375,"t":"2026-10-20T15:20:00Z","v":8304,"vw":52.371497},{"c":52.365,"h":52.37,"l":52.365,"n":45,"o":52.365,"t":"2026-10-20T15:25:00Z","v":1081,"vw":52.365714},{"c":52.35,"h":52.36,"l":52.35,"n":82,"o":52.36,"t":"2026-10-20T15:30:00Z","v":3861,"vw":52.359259},{"c":52.355,"h":52.36,"l":52.345,"n":162,"o":52.355,"t":"2026-10-20T15:35:00Z","v":11480,"vw":52.352233},{"c":52.38,"h":52.38,"l":52.35,"n":105,"o":52.36,"t":"2026-10-20T15:40:00Z","v":6232,"vw":52.361597},{"c":52.375,"h":52.38,"l":52.375,"n":38,"o":52.375,"t":"2026-10-20T15:45:00Z","v":2450,"vw":52.375261},{"c":52.375,"h":52.375,"l":52.375,"n":32,"o":52.375,"t":"2026-10-20T15:50:00Z","v":1163,"vw":52.375},{"c":52.375,"h":52.375,"l":52.37,"n":46,"o":52.375,"t":"2026-10-20T15:55:00Z","v":1166,"vw":52.374},{"c":52.37,"h":52.375,"l":52.37,"n":58,"o":52.375,"t":"2026-10-20T16:00:00Z","v":2026,"vw":52.374476},{"c":52.375,"h":52.38,"l":52.37,"n":48,"o":52.37,"t":"2026-10-20T16:05:00Z","v":1640,"vw":52.374602},{"c":52.375,"h":52.375,"l":52.37,"n":84,"o":52.375,"t":"2026-10-20T16:10:00Z","v":1924,"vw":52.374091},{"c":52.375,"h":52.38,"l":52.37,"n":114,"o":52.375,"t":"2026-10-20T16:15:00Z","v":3630,"vw":52.373454},{"c":52.375,"h":52.38,"l":52.375,"n":39,"o":52.375,"t":"2026-10-20T16:20:00Z","v":1632,"vw":52.375929},{"c":52.37,"h":52.38,"l":52.37,"n":69,"o":52.375,"t":"2026-10-20T16:25:00Z","v":1865,"vw":52.375327},{"c":52.375,"h":52.38,"l":52.37,"n":76,"o":52.375,"t":"2026-10-20T16:30:00Z","v":6120,"vw":52.378674},{"c":52.38,"h":52.39,"l":52.375,"n":202,"o":52.38,"t":"2026-10-20T16:35:00Z","v":28326,"vw":52.381529},{"c":52.38,"h":52.39,"l":52.38,"n":92,"o":52.39,"t":"2026-10-20T16:40:00Z","v":30118,"vw":52.389196},{"c":52.385,"h":52.39,"l":52.38,"n":97,"o":52.385,"t":"2026-10-20T16:45:00Z","v":2496,"vw":52.384538},{"c":52.365,"h":52.385,"l":52.365,"n":164,"o":52.385,"t":"2026-10-20T16:50:00Z","v":8018,"vw":52.377936},{"c":52.375,"h":52.375,"l":52.365,"n":93,"o":52.365,"t":"2026-10-20T16:55:00Z","v":6988,"vw":52.371505},{"c":52.375,"h":52.375,"l":52.37,"n":36,"o":52.37,"t":"2026-10-20T17:00:00Z","v":1819,"vw":52.374636},{"c":52.37,"h":52.375,"l":52.37,"n":104,"o":52.375,"t":"2026-10-20T17:05:00Z","v":6722,"vw":52.371132},{"c":52.375,"h":52.375,"l":52.375,"n":39,"o":52.375,"t":"2026-10-20T17:10:00Z","v":889,"vw":52.375},{"c":52.375,"h":52.38,"l":52.37,"n":180,"o":52.375,"t":"2026-10-20T17:15:00Z","v":7216,"vw":52.375398},{"c":52.38,"h":52.38,"l":52.375,"n":69,"o":52.375,"t":"2026-10-20T17:20:00Z","v":2716,"vw":52.378337},{"c":52.375,"h":52.38,"l":52.375,"n":46,"o":52.375,"t":"2026-10-20T17:25:00Z","v":2780,"vw":52.375254},{"c":52.385,"h":52.39,"l":52.375,"n":137,"o":52.375,"t":"2026-10-20T17:30:00Z","v":4432,"vw":52.381809},{"c":52.385,"h":52.39,"l":52.385,"n":105,"o":52.385,"t":"2026-10-20T17:35:00Z","v":1408,"vw":52.385625},{"c":52.388,"h":52.388,"l":52.38,"n":134,"o":52.385,"t":"2026-10-20T17:40:00Z","v":4510,"vw":52.384942},{"c":52.385,"h":52.39,"l":52.385,"n":116,"o":52.385,"t":"2026-10-20T17:45:00Z","v":10653,"vw":52.388579},{"c":52.385,"h":52.385,"l":52.38,"n":101,"o":52.385,"t":"2026-10-20T17:50:00Z","v":2182,"vw":52.382882},{"c":52.385,"h":52.385,"l":52.385,"n":65,"o":52.385,"t":"2026-10-20T17:55:00Z","v":1195,"vw":52.385},{"c":52.385,"h":52.39,"l":52.385,"n":82,"o":52.385,"t":"2026-10-20T18:00:00Z","v":2166,"vw":52.385769},{"c":52.39,"h":52.39,"l":52.385,"n":49,"o":52.385,"t":"2026-10-20T18:05:00Z","v":1469,"vw":52.386927},{"c":52.385,"h":52.39,"l":52.38,"n":62,"o":52.385,"t":"2026-10-20T18:10:00Z","v":1680,"vw":52.3845},{"c":52.385,"h":52.39,"l":52.385,"n":53,"o":52.385,"t":"2026-10-20T18:15:00Z","v":1360,"vw":52.386428},{"c":52.38,"h":52.39,"l":52.38,"n":87,"o":52.385,"t":"2026-10-20T18:20:00Z","v":3530,"vw":52.381971},{"c":52.375,"h":52.38,"l":52.37,"n":40,"o":52.375,"t":"2026-10-20T18:25:00Z","v":1970,"vw":52.374676},{"c":52.38,"h":52.38,"l":52.37,"n":54,"o":52.375,"t":"2026-10-20T18:30:00Z","v":1740,"vw":52.375851},{"c":52.375,"h":52.375,"l":52.37,"n":84,"o":52.375,"t":"2026-10-20T18:35:00Z","v":21725,"vw":52.370486},{"c":52.375,"h":52.375,"l":52.37,"n":70,"o":52.375,"t":"2026-10-20T18:40:00Z","v":1892,"vw":52.373517},{"c":52.375,"h":52.375,"l":52.375,"n":91,"o":52.375,"t":"2026-10-20T18:45:00Z","v":1511,"vw":52.375},{"c":52.375,"h":52.375,"l":52.37,"n":136,"o":52.375,"t":"2026-10-20T18:50:00Z","v":4473,"vw":52.374422},{"c":52.375,"h":52.375,"l":52.37,"n":123,"o":52.375,"t":"2026-10-20T18:55:00Z","v":2301,"vw":52.374685},{"c":52.37,"h":52.38,"l":52.37,"n":66,"o":52.375,"t":"2026-10-20T19:00:00Z","v":1858,"vw":52.37531},{"c":52.375,"h":52.38,"l":52.375,"n":91,"o":52.375,"t":"2026-10-20T19:05:00Z","v":3120,"vw":52.378145},{"c":52.37,"h":52.38,"l":52.37,"n":124,"o":52.38,"t":"2026-10-20T19:10:00Z","v":8223,"vw":52.37419},{"c":52.36,"h":52.375,"l":52.36,"n":270,"o":52.375,"t":"2026-10-20T19:15:00Z","v":49636,"vw":52.370183},{"c":52.365,"h":52.37,"l":52.36,"n":91,"o":52.36,"t":"2026-10-20T19:20:00Z","v":2658,"vw":52.3616},{"c":52.365,"h":52.365,"l":52.365,"n":58,"o":52.365,"t":"2026-10-20T19:25:00Z","v":1459,"vw":52.365},{"c":52.35,"h":52.365,"l":52.345,"n":395,"o":52.36,"t":"2026-10-20T19:30:00Z","v":122977,"vw":52.357016},{"c":52.34,"h":52.35,"l":52.325,"n":286,"o":52.35,"t":"2026-10-20T19:35:00Z","v":19165,"vw":52.338418},{"c":52.36,"h":52.36,"l":52.345,"n":148,"o":52.345,"t":"2026-10-20T19:40:00Z","v":10933,"vw":52.35649},{"c":52.36,"h":52.36,"l":52.35,"n":124,"o":52.36,"t":"2026-10-20T19:45:00Z","v":28652,"vw":52.352226},{"c":52.355,"h":52.365,"l":52.35,"n":343,"o":52.36,"t":"2026-10-20T19:50:00Z","v":100482,"vw":52.3596},{"c":52.355,"h":52.37,"l":52.345,"n":728,"o":52.35,"t":"2026-10-20T19:55:00Z","v":71645,"vw":52.354757},{"c":52.36,"h":52.36,"l":52.36,"n":23,"o":52.36,"t":"2026-10-20T20:00:00Z","v":68574,"vw":52.36},{"c":52.39,"h":52.39,"l":52.34,"n":81,"o":52.35,"t":"2026-10-21T13:30:00Z","v":12715,"vw":52.358608},{"c":52.4,"h":52.4,"l":52.39,"n":100,"o":52.39,"t":"2026-10-21T13:35:00Z","v":7890,"vw":52.395862},{"c":52.36,"h":52.395,"l":52.355,"n":151,"o":52.39,"t":"2026-10-21T13:40:00Z","v":12895,"vw":52.373314},{"c":52.375,"h":52.375,"l":52.355,"n":240,"o":52.36,"t":"2026-10-21T13:45:00Z","v":53252,"vw":52.357565},{"c":52.36,"h":52.37,"l":52.355,"n":72,"o":52.37,"t":"2026-10-21T13:50:00Z","v":6160,"vw":52.358174},{"c":52.355,"h":52.36,"l":52.355,"n":15,"o":52.36,"t":"2026-10-21T13:55:00Z","v":797,"vw":52.355714},{"c":52.36,"h":52.36,"l":52.355,"n":85,"o":52.355,"t":"2026-10-21T14:00:00Z","v":4918,"vw":52.357342},{"c":52.385,"h":52.385,"l":52.35,"n":183,"o":52.36,"t":"2026-10-21T14:05:00Z","v":15781,"vw":52.359664},{"c":52.36,"h":52.39,"l":52.36,"n":128,"o":52.39,"t":"2026-10-21T14:10:00Z","v":13227,"vw":52.37282},{"c":52.355,"h":52.366,"l":52.355,"n":110,"o":52.366,"t":"2026-10-21T14:15:00Z","v":7401,"vw":52.359659},{"c":52.36,"h":52.36,"l":52.355,"n":9,"o":52.355,"t":"2026-10-21T14:20:00Z","v":213,"vw":52.3575},{"c":52.355,"h":52.36,"l":52.35,"n":41,"o":52.36,"t":"2026-10-21T14:25:00Z","v":1255,"vw":52.353463},{"c":52.355,"h":52.36,"l":52.35,"n":194,"o":52.35,"t":"2026-10-21T14:30:00Z","v":14116,"vw":52.355849},{"c":52.355,"h":52.355,"l":52.35,"n":40,"o":52.355,"t":"2026-10-21T14:35:00Z","v":2385,"vw":52.350826},{"c":52.35,"h":52.35,"l":52.35,"n":7,"o":52.35,"t":"2026-10-21T14:45:00Z","v":155,"vw":52.35},{"c":52.36,"h":52.36,"l":52.36,"n":46,"o":52.36,"t":"2026-10-21T14:50:00Z","v":4172,"vw":52.36},{"c":52.35,"h":52.355,"l":52.35,"n":20,"o":52.355,"t":"2026-10-21T14:55:00Z","v":527,"vw":52.3525},{"c":52.355,"h":52.355,"l":52.355,"n":22,"o":52.355,"t":"2026-10-21T15:00:00Z","v":305,"vw":52.355},{"c":52.35,"h":52.35,"l":52.35,"n":9,"o":52.35,"t":"2026-10-21T15:10:00Z","v":219,"vw":52.35},{"c":52.36,"h":52.36,"l":52.358,"n":32,"o":52.358,"t":"2026-10-21T15:15:00Z","v":6188,"vw":52.359928},{"c":52.37,"h":52.37,"l":52.35,"n":68,"o":52.36,"t":"2026-10-21T15:20:00Z","v":4022,"vw":52.360126},{"c":52.38,"h":52.38,"l":52.36,"n":189,"o":52.37,"t":"2026-10-21T15:25:00Z","v":14767,"vw":52.370396},{"c":52.388,"h":52.39,"l":52.38,"n":45,"o":52.38,"t":"2026-10-21T15:30:00Z","v":3839,"vw":52.380719},{"c":52.4,"h":52.4,"l":52.39,"n":37,"o":52.39,"t":"2026-10-21T15:35:00Z","v":2252,"vw":52.393503},{"c":52.4,"h":52.4,"l":52.4,"n":8,"o":52.4,"t":"2026-10-21T15:40:00Z","v":126,"vw":52.4},{"c":52.395,"h":52.395,"l":52.395,"n":14,"o":52.395,"t":"2026-10-21T15:45:00Z","v":3473,"vw":52.395},{"c":52.4,"h":52.4,"l":52.395,"n":12,"o":52.395,"t":"2026-10-21T15:50:00Z","v":1538,"vw":52.396067},{"c":52.4,"h":52.4,"l":52.4,"n":23,"o":52.4,"t":"2026-10-21T15:55:00Z","v":1079,"vw":52.4},{"c":52.385,"h":52.395,"l":52.38,"n":170,"o":52.395,"t":"2026-10-21T16:00:00Z","v":14243,"vw":52.388923},{"c":52.38,"h":52.385,"l":52.38,"n":21,"o":52.38,"t":"2026-10-21T16:05:00Z","v":797,"vw":52.381},{"c":52.4,"h":52.4,"l":52.39,"n":33,"o":52.39,"t":"2026-10-21T16:15:00Z","v":1571,"vw":52.393721},{"c":52.395,"h":52.4,"l":52.395,"n":17,"o":52.4,"t":"2026-10-21T16:20:00Z","v":406,"vw":52.3975},{"c":52.4,"h":52.4,"l":52.4,"n":20,"o":52.4,"t":"2026-10-21T16:25:00Z","v":348,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":9,"o":52.4,"t":"2026-10-21T16:30:00Z","v":314,"vw":52.4},{"c":52.42,"h":52.42,"l":52.395,"n":70,"o":52.395,"t":"2026-10-21T16:35:00Z","v":6372,"vw":52.406977},{"c":52.43,"h":52.43,"l":52.42,"n":170,"o":52.425,"t":"2026-10-21T16:40:00Z","v":11688,"vw":52.421204},{"c":52.425,"h":52.425,"l":52.42,"n":46,"o":52.42,"t":"2026-10-21T16:45:00Z","v":2241,"vw":52.423913},{"c":52.425,"h":52.425,"l":52.425,"n":18,"o":52.425,"t":"2026-10-21T16:50:00Z","v":489,"vw":52.425},{"c":52.425,"h":52.425,"l":52.425,"n":16,"o":52.425,"t":"2026-10-21T16:55:00Z","v":485,"vw":52.425},{"c":52.425,"h":52.425,"l":52.42,"n":21,"o":52.425,"t":"2026-10-21T17:00:00Z","v":473,"vw":52.423333},{"c":52.43,"h":52.43,"l":52.43,"n":5,"o":52.43,"t":"2026-10-21T17:05:00Z","v":114,"vw":52.43},{"c":52.43,"h":52.43,"l":52.425,"n":16,"o":52.43,"t":"2026-10-21T17:15:00Z","v":548,"vw":52.428333},{"c":52.425,"h":52.425,"l":52.425,"n":1,"o":52.425,"t":"2026-10-21T17:20:00Z","v":100,"vw":52.425},{"c":52.43,"h":52.43,"l":52.42,"n":20,"o":52.42,"t":"2026-10-21T17:25:00Z","v":749,"vw":52.428236},{"c":52.43,"h":52.43,"l":52.425,"n":23,"o":52.425,"t":"2026-10-21T17:30:00Z","v":512,"vw":52.4275},{"c":52.4251,"h":52.43,"l":52.4251,"n":15,"o":52.43,"t":"2026-10-21T17:35:00Z","v":408,"vw":52.427203},{"c":52.42,"h":52.43,"l":52.42,"n":24,"o":52.4225,"t":"2026-10-21T17:40:00Z","v":659,"vw":52.423125},{"c":52.42,"h":52.43,"l":52.42,"n":24,"o":52.42,"t":"2026-10-21T17:45:00Z","v":923,"vw":52.423008},{"c":52.43,"h":52.43,"l":52.42,"n":34,"o":52.42,"t":"2026-10-21T17:50:00Z","v":962,"vw":52.424036},{"c":52.42,"h":52.43,"l":52.42,"n":32,"o":52.43,"t":"2026-10-21T17:55:00Z","v":692,"vw":52.425625},{"c":52.43,"h":52.43,"l":52.425,"n":26,"o":52.43,"t":"2026-10-21T18:00:00Z","v":831,"vw":52.429},{"c":52.43,"h":52.43,"l":52.43,"n":9,"o":52.43,"t":"2026-10-21T18:05:00Z","v":317,"vw":52.43},{"c":52.43,"h":52.43,"l":52.42,"n":46,"o":52.43,"t":"2026-10-21T18:10:00Z","v":1350,"vw":52.428572},{"c":52.43,"h":52.43,"l":52.43,"n":5,"o":52.43,"t":"2026-10-21T18:15:00Z","v":179,"vw":52.43},{"c":52.43,"h":52.43,"l":52.43,"n":22,"o":52.43,"t":"2026-10-21T18:20:00Z","v":692,"vw":52.43},{"c":52.425,"h":52.425,"l":52.425,"n":14,"o":52.425,"t":"2026-10-21T18:25:00Z","v":391,"vw":52.425},{"c":52.44,"h":52.44,"l":52.43,"n":166,"o":52.43,"t":"2026-10-21T18:30:00Z","v":38995,"vw":52.434495},{"c":52.435,"h":52.44,"l":52.43,"n":74,"o":52.44,"t":"2026-10-21T18:35:00Z","v":2604,"vw":52.432176},{"c":52.425,"h":52.43,"l":52.425,"n":57,"o":52.43,"t":"2026-10-21T18:40:00Z","v":4968,"vw":52.429884},{"c":52.41,"h":52.425,"l":52.41,"n":74,"o":52.425,"t":"2026-10-21T18:45:00Z","v":3595,"vw":52.4194},{"c":52.415,"h":52.415,"l":52.41,"n":24,"o":52.41,"t":"2026-10-21T18:50:00Z","v":762,"vw":52.413},{"c":52.395,"h":52.415,"l":52.39,"n":305,"o":52.41,"t":"2026-10-21T18:55:00Z","v":26268,"vw":52.4056},{"c":52.4,"h":52.4,"l":52.39,"n":173,"o":52.395,"t":"2026-10-21T19:00:00Z","v":10783,"vw":52.39308},{"c":52.405,"h":52.405,"l":52.4,"n":52,"o":52.405,"t":"2026-10-21T19:05:00Z","v":2233,"vw":52.403418},{"c":52.409,"h":52.409,"l":52.405,"n":34,"o":52.405,"t":"2026-10-21T19:10:00Z","v":461,"vw":52.407},{"c":52.41,"h":52.41,"l":52.4,"n":90,"o":52.405,"t":"2026-10-21T19:15:00Z","v":2980,"vw":52.407348},{"c":52.42,"h":52.42,"l":52.41,"n":43,"o":52.41,"t":"2026-10-21T19:20:00Z","v":1113,"vw":52.418333},{"c":52.41,"h":52.42,"l":52.41,"n":157,"o":52.42,"t":"2026-10-21T19:25:00Z","v":7994,"vw":52.415258},{"c":52.42,"h":52.42,"l":52.415,"n":54,"o":52.415,"t":"2026-10-21T19:35:00Z","v":1717,"vw":52.418664},{"c":52.42,"h":52.42,"l":52.42,"n":38,"o":52.42,"t":"2026-10-21T19:40:00Z","v":443,"vw":52.42},{"c":52.429,"h":52.43,"l":52.42,"n":81,"o":52.42,"t":"2026-10-21T19:45:00Z","v":5716,"vw":52.424092},{"c":52.42,"h":52.43,"l":52.42,"n":223,"o":52.425,"t":"2026-10-21T19:50:00Z","v":16314,"vw":52.429048},{"c":52.425,"h":52.43,"l":52.42,"n":562,"o":52.425,"t":"2026-10-21T19:55:00Z","v":20718,"vw":52.426033},{"c":52.42,"h":52.43,"l":52.42,"n":35,"o":52.43,"t":"2026-10-21T20:00:00Z","v":31083,"vw":52.420174},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-10-21T22:15:00Z","v":306,"vw":52.42},{"c":52.425,"h":52.44,"l":52.38,"n":376,"o":52.38,"t":"2026-10-22T13:30:00Z","v":40809,"vw":52.420502},{"c":52.48,"h":52.48,"l":52.43,"n":123,"o":52.43,"t":"2026-10-22T13:35:00Z","v":10278,"vw":52.457768},{"c":52.495,"h":52.5,"l":52.48,"n":110,"o":52.48,"t":"2026-10-22T13:40:00Z","v":8655,"vw":52.487635},{"c":52.49,"h":52.5,"l":52.49,"n":146,"o":52.495,"t":"2026-10-22T13:45:00Z","v":22704,"vw":52.496014},{"c":52.49,"h":52.49,"l":52.48,"n":80,"o":52.485,"t":"2026-10-22T13:50:00Z","v":4076,"vw":52.488422},{"c":52.495,"h":52.5,"l":52.495,"n":42,"o":52.5,"t":"2026-10-22T13:55:00Z","v":1746,"vw":52.495369},{"c":52.492,"h":52.5,"l":52.485,"n":180,"o":52.495,"t":"2026-10-22T14:00:00Z","v":25483,"vw":52.49432},{"c":52.495,"h":52.495,"l":52.495,"n":62,"o":52.495,"t":"2026-10-22T14:05:00Z","v":3079,"vw":52.495},{"c":52.492,"h":52.5,"l":52.49,"n":87,"o":52.492,"t":"2026-10-22T14:10:00Z","v":7212,"vw":52.497541},{"c":52.495,"h":52.5,"l":52.49,"n":34,"o":52.49,"t":"2026-10-22T14:15:00Z","v":1359,"vw":52.495132},{"c":52.5,"h":52.5,"l":52.495,"n":166,"o":52.495,"t":"2026-10-22T14:20:00Z","v":27639,"vw":52.49941},{"c":52.5,"h":52.5,"l":52.495,"n":68,"o":52.5,"t":"2026-10-22T14:25:00Z","v":2523,"vw":52.497193},{"c":52.52,"h":52.52,"l":52.49,"n":133,"o":52.5,"t":"2026-10-22T14:30:00Z","v":21961,"vw":52.500844},{"c":52.54,"h":52.54,"l":52.515,"n":98,"o":52.52,"t":"2026-10-22T14:35:00Z","v":10483,"vw":52.524881},{"c":52.555,"h":52.56,"l":52.535,"n":165,"o":52.54,"t":"2026-10-22T14:40:00Z","v":26549,"vw":52.553081},{"c":52.54,"h":52.555,"l":52.54,"n":182,"o":52.555,"t":"2026-10-22T14:45:00Z","v":23742,"vw":52.544491},{"c":52.545,"h":52.56,"l":52.54,"n":129,"o":52.545,"t":"2026-10-22T14:50:00Z","v":16322,"vw":52.549372},{"c":52.535,"h":52.545,"l":52.53,"n":163,"o":52.545,"t":"2026-10-22T14:55:00Z","v":15505,"vw":52.539327},{"c":52.545,"h":52.55,"l":52.535,"n":163,"o":52.54,"t":"2026-10-22T15:00:00Z","v":22808,"vw":52.541136},{"c":52.555,"h":52.56,"l":52.54,"n":157,"o":52.545,"t":"2026-10-22T15:05:00Z","v":31145,"vw":52.550208},{"c":52.57,"h":52.58,"l":52.56,"n":153,"o":52.56,"t":"2026-10-22T15:10:00Z","v":24633,"vw":52.569801},{"c":52.595,"h":52.595,"l":52.57,"n":153,"o":52.57,"t":"2026-10-22T15:15:00Z","v":13965,"vw":52.583517},{"c":52.63,"h":52.63,"l":52.595,"n":161,"o":52.595,"t":"2026-10-22T15:20:00Z","v":25623,"vw":52.604238},{"c":52.635,"h":52.64,"l":52.63,"n":39,"o":52.63,"t":"2026-10-22T15:25:00Z","v":3206,"vw":52.632435},{"c":52.59,"h":52.635,"l":52.59,"n":173,"o":52.635,"t":"2026-10-22T15:30:00Z","v":34184,"vw":52.620447},{"c":52.595,"h":52.6,"l":52.59,"n":74,"o":52.6,"t":"2026-10-22T15:35:00Z","v":25059,"vw":52.595494},{"c":52.59,"h":52.6,"l":52.58,"n":266,"o":52.595,"t":"2026-10-22T15:40:00Z","v":44358,"vw":52.591853},{"c":52.595,"h":52.6,"l":52.58,"n":166,"o":52.59,"t":"2026-10-22T15:45:00Z","v":24736,"vw":52.588545},{"c":52.62,"h":52.62,"l":52.595,"n":93,"o":52.6,"t":"2026-10-22T15:50:00Z","v":14476,"vw":52.601802},{"c":52.6,"h":52.615,"l":52.585,"n":246,"o":52.615,"t":"2026-10-22T15:55:00Z","v":34098,"vw":52.597462},{"c":52.605,"h":52.605,"l":52.605,"n":44,"o":52.605,"t":"2026-10-22T16:00:00Z","v":3128,"vw":52.605},{"c":52.61,"h":52.61,"l":52.595,"n":200,"o":52.605,"t":"2026-10-22T16:05:00Z","v":31680,"vw":52.606572},{"c":52.61,"h":52.615,"l":52.605,"n":177,"o":52.61,"t":"2026-10-22T16:10:00Z","v":35896,"vw":52.61152},{"c":52.605,"h":52.61,"l":52.6,"n":87,"o":52.6,"t":"2026-10-22T16:15:00Z","v":6983,"vw":52.605982},{"c":52.61,"h":52.61,"l":52.605,"n":70,"o":52.605,"t":"2026-10-22T16:20:00Z","v":7917,"vw":52.608621},{"c":52.61,"h":52.61,"l":52.6,"n":53,"o":52.61,"t":"2026-10-22T16:25:00Z","v":3255,"vw":52.608942},{"c":52.615,"h":52.62,"l":52.605,"n":239,"o":52.61,"t":"2026-10-22T16:30:00Z","v":33818,"vw":52.610912},{"c":52.61,"h":52.62,"l":52.61,"n":163,"o":52.6186,"t":"2026-10-22T16:35:00Z","v":17245,"vw":52.61644},{"c":52.608,"h":52.61,"l":52.605,"n":36,"o":52.605,"t":"2026-10-22T16:40:00Z","v":903,"vw":52.6066},{"c":52.61,"h":52.615,"l":52.6,"n":104,"o":52.605,"t":"2026-10-22T16:45:00Z","v":10298,"vw":52.609803},{"c":52.625,"h":52.625,"l":52.61,"n":74,"o":52.61,"t":"2026-10-22T16:50:00Z","v":3727,"vw":52.618886},{"c":52.63,"h":52.63,"l":52.625,"n":73,"o":52.63,"t":"2026-10-22T16:55:00Z","v":7036,"vw":52.629523},{"c":52.62,"h":52.63,"l":52.62,"n":73,"o":52.63,"t":"2026-10-22T17:00:00Z","v":8045,"vw":52.622394},{"c":52.62,"h":52.63,"l":52.615,"n":72,"o":52.615,"t":"2026-10-22T17:05:00Z","v":6987,"vw":52.619912},{"c":52.625,"h":52.63,"l":52.62,"n":72,"o":52.62,"t":"2026-10-22T17:10:00Z","v":7020,"vw":52.626953},{"c":52.625,"h":52.63,"l":52.625,"n":19,"o":52.63,"t":"2026-10-22T17:15:00Z","v":1096,"vw":52.625912},{"c":52.625,"h":52.625,"l":52.625,"n":54,"o":52.625,"t":"2026-10-22T17:20:00Z","v":1632,"vw":52.625},{"c":52.625,"h":52.63,"l":52.625,"n":80,"o":52.63,"t":"2026-10-22T17:25:00Z","v":8903,"vw":52.628143},{"c":52.625,"h":52.625,"l":52.625,"n":13,"o":52.625,"t":"2026-10-22T17:30:00Z","v":1650,"vw":52.625},{"c":52.625,"h":52.63,"l":52.625,"n":31,"o":52.625,"t":"2026-10-22T17:35:00Z","v":1458,"vw":52.625568},{"c":52.635,"h":52.635,"l":52.625,"n":58,"o":52.625,"t":"2026-10-22T17:40:00Z","v":3521,"vw":52.629576},{"c":52.615,"h":52.635,"l":52.615,"n":108,"o":52.635,"t":"2026-10-22T17:45:00Z","v":17079,"vw":52.625075},{"c":52.615,"h":52.62,"l":52.61,"n":45,"o":52.615,"t":"2026-10-22T17:50:00Z","v":4297,"vw":52.617325},{"c":52.6112,"h":52.615,"l":52.6112,"n":20,"o":52.615,"t":"2026-10-22T17:55:00Z","v":1734,"vw":52.614283},{"c":52.62,"h":52.62,"l":52.61,"n":91,"o":52.62,"t":"2026-10-22T18:00:00Z","v":5114,"vw":52.61878},{"c":52.625,"h":52.625,"l":52.615,"n":112,"o":52.62,"t":"2026-10-22T18:05:00Z","v":8328,"vw":52.618331},{"c":52.64,"h":52.64,"l":52.625,"n":55,"o":52.625,"t":"2026-10-22T18:10:00Z","v":5233,"vw":52.636916},{"c":52.65,"h":52.65,"l":52.635,"n":51,"o":52.635,"t":"2026-10-22T18:15:00Z","v":2849,"vw":52.638324},{"c":52.65,"h":52.65,"l":52.64,"n":105,"o":52.65,"t":"2026-10-22T18:20:00Z","v":8157,"vw":52.644966},{"c":52.65,"h":52.65,"l":52.65,"n":14,"o":52.65,"t":"2026-10-22T18:30:00Z","v":458,"vw":52.65},{"c":52.63,"h":52.65,"l":52.63,"n":98,"o":52.65,"t":"2026-10-22T18:35:00Z","v":7432,"vw":52.645507},{"c":52.635,"h":52.64,"l":52.635,"n":38,"o":52.64,"t":"2026-10-22T18:40:00Z","v":2321,"vw":52.636923},{"c":52.645,"h":52.645,"l":52.63,"n":128,"o":52.64,"t":"2026-10-22T18:45:00Z","v":12187,"vw":52.639867},{"c":52.645,"h":52.65,"l":52.645,"n":23,"o":52.645,"t":"2026-10-22T18:50:00Z","v":1211,"vw":52.645472},{"c":52.645,"h":52.65,"l":52.645,"n":46,"o":52.645,"t":"2026-10-22T18:55:00Z","v":5713,"vw":52.647813},{"c":52.645,"h":52.645,"l":52.64,"n":76,"o":52.64,"t":"2026-10-22T19:00:00Z","v":16361,"vw":52.644873},{"c":52.64,"h":52.645,"l":52.64,"n":47,"o":52.645,"t":"2026-10-22T19:05:00Z","v":2230,"vw":52.642593},{"c":52.64,"h":52.65,"l":52.64,"n":96,"o":52.64,"t":"2026-10-22T19:10:00Z","v":6974,"vw":52.645323},{"c":52.645,"h":52.645,"l":52.64,"n":114,"o":52.645,"t":"2026-10-22T19:15:00Z","v":4710,"vw":52.642914},{"c":52.63,"h":52.645,"l":52.63,"n":218,"o":52.645,"t":"2026-10-22T19:20:00Z","v":28737,"vw":52.634632},{"c":52.63,"h":52.635,"l":52.63,"n":74,"o":52.635,"t":"2026-10-22T19:25:00Z","v":2941,"vw":52.634792},{"c":52.62,"h":52.64,"l":52.62,"n":213,"o":52.635,"t":"2026-10-22T19:30:00Z","v":16505,"vw":52.635053},{"c":52.625,"h":52.625,"l":52.625,"n":37,"o":52.625,"t":"2026-10-22T19:35:00Z","v":836,"vw":52.625},{"c":52.615,"h":52.63,"l":52.61,"n":165,"o":52.625,"t":"2026-10-22T19:40:00Z","v":16802,"vw":52.622133},{"c":52.63,"h":52.63,"l":52.615,"n":436,"o":52.615,"t":"2026-10-22T19:45:00Z","v":57293,"vw":52.623331},{"c":52.62,"h":52.63,"l":52.62,"n":316,"o":52.62,"t":"2026-10-22T19:50:00Z","v":38679,"vw":52.624237},{"c":52.42,"h":52.63,"l":52.42,"n":975,"o":52.625,"t":"2026-10-22T19:55:00Z","v":98101,"vw":52.60104},{"c":52.61,"h":52.61,"l":52.38,"n":38,"o":52.41,"t":"2026-10-22T20:00:00Z","v":189559,"vw":52.382948}],"history":[{"c":29.95,"h":31.37,"l":29.92,"n":5235,"o":31.37,"t":"2024-10-21T04:00:00Z","v":236853,"vw":30.198984},{"c":29.23,"h":29.89,"l":29.03,"n":4443,"o":29.52,"t":"2024-10-22T04:00:00Z","v":218246,"vw":29.40124},{"c":29.08,"h":29.385,"l":28.53,"n":6328,"o":29.06,"t":"2024-10-23T04:00:00Z","v":294022,"vw":28.957479},{"c":28.91,"h":29.245,"l":28,"n":5414,"o":29.02,"t":"2024-10-24T04:00:00Z","v":298282,"vw":28.541703},{"c":29.99,"h":31.13,"l":29.4,"n":6762,"o":29.45,"t":"2024-10-25T04:00:00Z","v":332304,"vw":30.254546},{"c":30.85,"h":31.18,"l":29.91,"n":4665,"o":29.91,"t":"2024-10-28T04:00:00Z","v":191557,"vw":30.749257},{"c":30.82,"h":30.83,"l":30.24,"n":3596,"o":30.49,"t":"2024-10-29T04:00:00Z","v":138157,"vw":30.655779},{"c":30.04,"h":31.345,"l":29.85,"n":4188,"o":30.82,"t":"2024-10-30T04:00:00Z","v":160933,"vw":30.286472},{"c":29.13,"h":31.24,"l":28.9031,"n":7280,"o":29.31,"t":"2024-10-31T04:00:00Z","v":422067,"vw":29.715953},{"c":28.97,"h":29.37,"l":28.25,"n":5429,"o":28.99,"t":"2024-11-01T04:00:00Z","v":276454,"vw":28.923953},{"c":28.69,"h":29.205,"l":28.25,"n":5735,"o":28.86,"t":"2024-11-04T05:00:00Z","v":234902,"vw":28.654511},{"c":29.27,"h":29.92,"l":28.41,"n":6007,"o":28.55,"t":"2024-11-05T05:00:00Z","v":328401,"vw":29.150265},{"c":32.75,"h":33.75,"l":31.11,"n":9255,"o":31.72,"t":"2024-11-06T05:00:00Z","v":388146,"vw":32.643945},{"c":32.59,"h":33.08,"l":31.67,"n":5460,"o":32.59,"t":"2024-11-07T05:00:00Z","v":178919,"vw":32.407045},{"c":32.47,"h":32.76,"l":31.96,"n":4059,"o":32.58,"t":"2024-11-08T05:00:00Z","v":147640,"vw":32.429533},{"c":32.69,"h":33.69,"l":32.61,"n":5304,"o":33.18,"t":"2024-11-11T05:00:00Z","v":181513,"vw":33.092559},{"c":30.83,"h":32.27,"l":30.47,"n":6154,"o":32.27,"t":"2024-11-12T05:00:00Z","v":265896,"vw":31.057367},{"c":30.82,"h":31.99,"l":30.81,"n":4582,"o":31.21,"t":"2024-11-13T05:00:00Z","v":181774,"vw":31.260099},{"c":30.22,"h":31.075,"l":29.995,"n":3945,"o":30.9,"t":"2024-11-14T05:00:00Z","v":165634,"vw":30.37964},{"c":29.39,"h":30.49,"l":29.19,"n":3237,"o":30.49,"t":"2024-11-15T05:00:00Z","v":168295,"vw":29.613742},{"c":29.4,"h":30.05,"l":29.37,"n":3525,"o":29.39,"t":"2024-11-18T05:00:00Z","v":93048,"vw":29.513885},{"c":29.58,"h":29.63,"l":28.8,"n":2918,"o":29.03,"t":"2024-11-19T05:00:00Z","v":114531,"vw":29.424961},{"c":28.96,"h":29.3711,"l":28.38,"n":3104,"o":29.32,"t":"2024-11-20T05:00:00Z","v":114744,"vw":28.889824},{"c":29.71,"h":29.765,"l":28.97,"n":2849,"o":29.01,"t":"2024-11-21T05:00:00Z","v":121550,"vw":29.58929},{"c":30.56,"h":30.97,"l":29.89,"n":4635,"o":29.89,"t":"2024-11-22T05:00:00Z","v":178432,"vw":30.503647},{"c":33.39,"h":34,"l":31.26,"n":10227,"o":31.26,"t":"2024-11-25T05:00:00Z","v":380624,"vw":33.305356},{"c":32.16,"h":33.025,"l":31.63,"n":5132,"o":32.54,"t":"2024-11-26T05:00:00Z","v":167880,"vw":32.201683},{"c":32.52,"h":33.62,"l":32.42,"n":3394,"o":32.64,"t":"2024-11-27T05:00:00Z","v":142958,"vw":32.794473},{"c":34.32,"h":35.46,"l":33.24,"n":7827,"o":33.48,"t":"2024-11-29T05:00:00Z","v":390286,"vw":34.591754},{"c":32.71,"h":34.09,"l":31.68,"n":6084,"o":34.09,"t":"2024-12-02T05:00:00Z","v":286684,"vw":32.465256},{"c":32.45,"h":32.69,"l":31.89,"n":3129,"o":32.48,"t":"2024-12-03T05:00:00Z","v":121835,"vw":32.287697},{"c":32.15,"h":33.3,"l":31.78,"n":5025,"o":32.2,"t":"2024-12-04T05:00:00Z","v":268573,"vw":32.371593},{"c":31.52,"h":32.405,"l":30.77,"n":5060,"o":32.07,"t":"2024-12-05T05:00:00Z","v":240370,"vw":31.373385},{"c":31.44,"h":32.28,"l":30.9,"n":5493,"o":32,"t":"2024-12-06T05:00:00Z","v":206913,"vw":31.343989},{"c":32.65,"h":32.92,"l":31.545,"n":3650,"o":32,"t":"2024-12-09T05:00:00Z","v":188165,"vw":32.631764},{"c":31.71,"h":32.77,"l":31.625,"n":4367,"o":32.77,"t":"2024-12-10T05:00:00Z","v":157630,"vw":31.913072},{"c":31.05,"h":32.19,"l":30.93,"n":4577,"o":32.19,"t":"2024-12-11T05:00:00Z","v":215557,"vw":31.26354},{"c":30.54,"h":31.74,"l":30.29,"n":4260,"o":31.19,"t":"2024-12-12T05:00:00Z","v":186176,"vw":30.793497},{"c":30.69,"h":30.69,"l":29.96,"n":4502,"o":30.46,"t":"2024-12-13T05:00:00Z","v":231330,"vw":30.476088},{"c":32.06,"h":33.45,"l":31.88,"n":6297,"o":32.86,"t":"2024-12-16T05:00:00Z","v":318180,"vw":32.317846},{"c":31.07,"h":31.82,"l":30.69,"n":4973,"o":31.53,"t":"2024-12-17T05:00:00Z","v":239308,"vw":31.193524},{"c":29.17,"h":32.21,"l":28.86,"n":4699,"o":31.45,"t":"2024-12-18T05:00:00Z","v":179622,"vw":30.143889},{"c":28.82,"h":30.315,"l":28.74,"n":5491,"o":29.79,"t":"2024-12-19T05:00:00Z","v":200954,"vw":29.206897},{"c":28.35,"h":29.85,"l":28.3,"n":6977,"o":28.3,"t":"2024-12-20T05:00:00Z","v":792603,"vw":28.5925},{"c":28.25,"h":29.44,"l":28.17,"n":6100,"o":28.35,"t":"2024-12-23T05:00:00Z","v":252136,"vw":28.52004},{"c":28.54,"h":28.749,"l":27.752,"n":2393,"o":28.19,"t":"2024-12-24T05:00:00Z","v":103540,"vw":28.412643},{"c":28.66,"h":29.13,"l":28.235,"n":3935,"o":28.4,"t":"2024-12-26T05:00:00Z","v":126038,"vw":28.6974},{"c":27.77,"h":28.67,"l":27.615,"n":3462,"o":28.43,"t":"2024-12-27T05:00:00Z","v":140302,"vw":27.912369},{"c":27.29,"h":27.445,"l":26.81,"n":4930,"o":27.26,"t":"2024-12-30T05:00:00Z","v":197337,"vw":27.1715},{"c":28.95,"h":29.51,"l":27.44,"n":6920,"o":27.46,"t":"2024-12-31T05:00:00Z","v":348169,"vw":28.890441},{"c":28.01,"h":30.42,"l":27.96,"n":5726,"o":29.12,"t":"2025-01-02T05:00:00Z","v":211271,"vw":28.754057},{"c":28.13,"h":28.7,"l":27.66,"n":4576,"o":28.07,"t":"2025-01-03T05:00:00Z","v":197216,"vw":28.186369},{"c":28.01,"h":29.32,"l":27.925,"n":4600,"o":28.34,"t":"2025-01-06T05:00:00Z","v":222574,"vw":28.315848},{"c":27.78,"h":28.33,"l":27.05,"n":5105,"o":27.88,"t":"2025-01-07T05:00:00Z","v":204408,"vw":27.581801},{"c":26.77,"h":27.4,"l":26.6,"n":5058,"o":27.34,"t":"2025-01-08T05:00:00Z","v":231028,"vw":26.877978},{"c":26.64,"h":26.82,"l":25.7,"n":5846,"o":26.11,"t":"2025-01-10T05:00:00Z","v":290242,"vw":26.478012},{"c":26.38,"h":26.73,"l":26.1,"n":5519,"o":26.24,"t":"2025-01-13T05:00:00Z","v":186079,"vw":26.384703},{"c":26.45,"h":26.91,"l":26.245,"n":4524,"o":26.47,"t":"2025-01-14T05:00:00Z","v":116530,"vw":26.526096},{"c":27.75,"h":28.16,"l":27.385,"n":4769,"o":27.47,"t":"2025-01-15T05:00:00Z","v":178005,"vw":27.732375},{"c":27.59,"h":27.905,"l":27.19,"n":4942,"o":27.73,"t":"2025-01-16T05:00:00Z","v":179177,"vw":27.537384},{"c":28.01,"h":28.335,"l":27.65,"n":4429,"o":28.01,"t":"2025-01-17T05:00:00Z","v":177514,"vw":28.005777},{"c":28.58,"h":29.21,"l":28.31,"n":7431,"o":28.65,"t":"2025-01-21T05:00:00Z","v":345872,"vw":28.641924},{"c":27.94,"h":28.81,"l":27.63,"n":6993,"o":28.39,"t":"2025-01-22T05:00:00Z","v":341766,"vw":28.002313},{"c":32.37,"h":33.28,"l":29.8,"n":17725,"o":31.89,"t":"2025-01-23T05:00:00Z","v":1083620,"vw":32.232367},{"c":30.62,"h":32.965,"l":30.61,"n":9494,"o":32.62,"t":"2025-01-24T05:00:00Z","v":469084,"vw":31.375236},{"c":30.31,"h":31.82,"l":30.11,"n":10924,"o":30.47,"t":"2025-01-27T05:00:00Z","v":490946,"vw":30.684082},{"c":30.29,"h":30.77,"l":29.515,"n":5921,"o":30.21,"t":"2025-01-28T05:00:00Z","v":258731,"vw":30.169625},{"c":29.01,"h":30.33,"l":29.01,"n":5765,"o":30.2,"t":"2025-01-29T05:00:00Z","v":260513,"vw":29.405661},{"c":30.43,"h":31.35,"l":29.43,"n":6016,"o":29.43,"t":"2025-01-30T05:00:00Z","v":337454,"vw":30.568575},{"c":30.36,"h":31.3,"l":30.13,"n":8130,"o":30.43,"t":"2025-01-31T05:00:00Z","v":264293,"vw":30.594158},{"c":29.53,"h":30.53,"l":28.54,"n":9419,"o":29.1,"t":"2025-02-03T05:00:00Z","v":381478,"vw":29.705825},{"c":30.03,"h":30.19,"l":29.25,"n":5232,"o":29.25,"t":"2025-02-04T05:00:00Z","v":186630,"vw":29.974322},{"c":30.55,"h":30.62,"l":29.895,"n":4774,"o":30.07,"t":"2025-02-05T05:00:00Z","v":170207,"vw":30.411757},{"c":30.41,"h":31.51,"l":30.33,"n":3690,"o":30.86,"t":"2025-02-06T05:00:00Z","v":133036,"vw":30.617107},{"c":30.03,"h":30.55,"l":29.105,"n":5770,"o":30.21,"t":"2025-02-07T05:00:00Z","v":213447,"vw":30.039426},{"c":31.14,"h":31.45,"l":30.015,"n":5607,"o":30.45,"t":"2025-02-10T05:00:00Z","v":254628,"vw":31.036023},{"c":30.58,"h":31.18,"l":30.04,"n":4401,"o":30.76,"t":"2025-02-11T05:00:00Z","v":198961,"vw":30.53913},{"c":29.49,"h":30.202,"l":28.86,"n":5876,"o":29.84,"t":"2025-02-12T05:00:00Z","v":220227,"vw":29.404813},{"c":28.74,"h":29.73,"l":28.64,"n":5185,"o":29.73,"t":"2025-02-13T05:00:00Z","v":177466,"vw":28.984652},{"c":28.01,"h":29.28,"l":27.93,"n":4327,"o":29.04,"t":"2025-02-14T05:00:00Z","v":170872,"vw":28.291916},{"c":28.49,"h":28.93,"l":27.81,"n":5656,"o":27.81,"t":"2025-02-18T05:00:00Z","v":225101,"vw":28.476473},{"c":28.5,"h":28.69,"l":27.7,"n":4549,"o":28.08,"t":"2025-02-19T05:00:00Z","v":184506,"vw":28.32646},{"c":27.84,"h":28.75,"l":27.73,"n":4020,"o":28.41,"t":"2025-02-20T05:00:00Z","v":188717,"vw":27.959703},{"c":26.78,"h":28.54,"l":26.54,"n":7271,"o":28.36,"t":"2025-02-21T05:00:00Z","v":296207,"vw":27.058194},{"c":26.46,"h":27.31,"l":26.27,"n":7529,"o":27.04,"t":"2025-02-24T05:00:00Z","v":327146,"vw":26.619518},{"c":26.54,"h":27.3,"l":26.53,"n":5664,"o":26.58,"t":"2025-02-25T05:00:00Z","v":265757,"vw":26.712312},{"c":26.86,"h":27.19,"l":26.49,"n":5140,"o":26.94,"t":"2025-02-26T05:00:00Z","v":239708,"vw":26.852187},{"c":25.53,"h":26.62,"l":25.1225,"n":5378,"o":26.53,"t":"2025-02-27T05:00:00Z","v":316442,"vw":25.583476},{"c":25.35,"h":26.005,"l":25.07,"n":4969,"o":25.54,"t":"2025-02-28T05:00:00Z","v":263856,"vw":25.511517},{"c":24.48,"h":25.7,"l":24.26,"n":6884,"o":25.44,"t":"2025-03-03T05:00:00Z","v":350378,"vw":24.75764},{"c":23.25,"h":24.14,"l":22.86,"n":8487,"o":24,"t":"2025-03-04T05:00:00Z","v":559295,"vw":23.160362},{"c":23.58,"h":23.75,"l":22.41,"n":5069,"o":23.37,"t":"2025-03-05T05:00:00Z","v":263784,"vw":23.289822},{"c":23.5,"h":25.08,"l":23.17,"n":12630,"o":23.17,"t":"2025-03-06T05:00:00Z","v":934795,"vw":24.080122},{"c":24.27,"h":24.73,"l":23.24,"n":6955,"o":23.64,"t":"2025-03-07T05:00:00Z","v":352527,"vw":24.287152},{"c":23.62,"h":24.15,"l":23.21,"n":7293,"o":23.82,"t":"2025-03-10T04:00:00Z","v":367494,"vw":23.636013},{"c":23.59,"h":24.07,"l":22.89,"n":7074,"o":23.52,"t":"2025-03-11T04:00:00Z","v":281446,"vw":23.483483},{"c":23.51,"h":24.03,"l":22.96,"n":5567,"o":24,"t":"2025-03-12T04:00:00Z","v":316024,"vw":23.443906},{"c":22.76,"h":24.1,"l":22.545,"n":5303,"o":23.73,"t":"2025-03-13T04:00:00Z","v":244068,"vw":22.910077},{"c":22.77,"h":23.27,"l":22.08,"n":8031,"o":22.93,"t":"2025-03-14T04:00:00Z","v":426107,"vw":22.701885},{"c":23.31,"h":23.615,"l":22.44,"n":5456,"o":22.44,"t":"2025-03-17T04:00:00Z","v":301006,"vw":23.254234},{"c":23.18,"h":23.355,"l":22.74,"n":4586,"o":23.25,"t":"2025-03-18T04:00:00Z","v":211149,"vw":23.092666},{"c":23.97,"h":24.039,"l":23.03,"n":5928,"o":23.2,"t":"2025-03-19T04:00:00Z","v":240335,"vw":23.730952},{"c":23.45,"h":24.04,"l":23.36,"n":5073,"o":23.58,"t":"2025-03-20T04:00:00Z","v":222657,"vw":23.585933},{"c":22.99,"h":23.63,"l":22.86,"n":6924,"o":22.88,"t":"2025-03-21T04:00:00Z","v":383869,"vw":23.082478},{"c":23.66,"h":24.0853,"l":23.39,"n":6526,"o":23.47,"t":"2025-03-24T04:00:00Z","v":236852,"vw":23.653597},{"c":23.32,"h":23.7,"l":23,"n":5043,"o":23.7,"t":"2025-03-25T04:00:00Z","v":202711,"vw":23.363829},{"c":23.22,"h":23.83,"l":22.8,"n":6275,"o":23.42,"t":"2025-03-26T04:00:00Z","v":342060,"vw":23.157798},{"c":23.3,"h":23.6,"l":23,"n":4218,"o":23.09,"t":"2025-03-27T04:00:00Z","v":202293,"vw":23.29645},{"c":22.01,"h":23.235,"l":21.64,"n":7168,"o":23.04,"t":"2025-03-28T04:00:00Z","v":386299,"vw":21.984969},{"c":21.5,"h":21.9499,"l":21,"n":4799,"o":21.46,"t":"2025-03-31T04:00:00Z","v":339911,"vw":21.504067},{"c":21.65,"h":22.31,"l":21.42,"n":6119,"o":21.51,"t":"2025-04-01T04:00:00Z","v":326031,"vw":21.726938},{"c":21.98,"h":22.32,"l":21.25,"n":6355,"o":21.25,"t":"2025-04-02T04:00:00Z","v":339982,"vw":21.89994},{"c":19.5,"h":20.6295,"l":18.4201,"n":13569,"o":20.52,"t":"2025-04-03T04:00:00Z","v":797912,"vw":19.534962},{"c":18.9,"h":19.59,"l":17.62,"n":12115,"o":18.52,"t":"2025-04-04T04:00:00Z","v":718642,"vw":18.687644},{"c":18.48,"h":20.08,"l":17.61,"n":9821,"o":17.9,"t":"2025-04-07T04:00:00Z","v":589674,"vw":18.665109},{"c":18.09,"h":20.14,"l":17.75,"n":8293,"o":19.36,"t":"2025-04-08T04:00:00Z","v":541203,"vw":18.516215},{"c":20.69,"h":21.4,"l":17.64,"n":9077,"o":17.82,"t":"2025-04-09T04:00:00Z","v":493611,"vw":19.791439},{"c":19.42,"h":19.775,"l":18.62,"n":7767,"o":19.72,"t":"2025-04-10T04:00:00Z","v":360115,"vw":19.142738},{"c":18.86,"h":19.86,"l":18.65,"n":6975,"o":19.8,"t":"2025-04-11T04:00:00Z","v":423426,"vw":19.052727},{"c":18.78,"h":19.445,"l":16.85,"n":12606,"o":19.23,"t":"2025-04-14T04:00:00Z","v":950404,"vw":18.18249},{"c":17.66,"h":18.89,"l":17.43,"n":9859,"o":18.59,"t":"2025-04-15T04:00:00Z","v":725296,"vw":18.019935},{"c":18.08,"h":18.3,"l":17.325,"n":9195,"o":17.66,"t":"2025-04-16T04:00:00Z","v":582066,"vw":17.972302},{"c":18.8,"h":19.16,"l":17.87,"n":6927,"o":17.96,"t":"2025-04-17T04:00:00Z","v":417440,"vw":18.691052},{"c":18.33,"h":18.51,"l":17.74,"n":8599,"o":18.41,"t":"2025-04-21T04:00:00Z","v":479204,"vw":18.226282},{"c":19.49,"h":19.7,"l":18.475,"n":10451,"o":18.67,"t":"2025-04-22T04:00:00Z","v":450348,"vw":19.353405},{"c":19.32,"h":21.5,"l":19.21,"n":13616,"o":20.37,"t":"2025-04-23T04:00:00Z","v":727877,"vw":19.794854},{"c":22.67,"h":22.78,"l":20.36,"n":14014,"o":20.75,"t":"2025-04-24T04:00:00Z","v":906989,"vw":22.097301},{"c":22.89,"h":23.01,"l":22,"n":7906,"o":22.35,"t":"2025-04-25T04:00:00Z","v":407896,"vw":22.674923},{"c":22.68,"h":22.98,"l":22.13,"n":7627,"o":22.74,"t":"2025-04-28T04:00:00Z","v":301139,"vw":22.553939},{"c":22.07,"h":22.42,"l":21.69,"n":8950,"o":22.27,"t":"2025-04-29T04:00:00Z","v":304134,"vw":22.010124},{"c":21.46,"h":21.62,"l":20.72,"n":10733,"o":21.43,"t":"2025-04-30T04:00:00Z","v":433869,"vw":21.309388},{"c":22.1,"h":22.16,"l":21.58,"n":8795,"o":21.7,"t":"2025-05-01T04:00:00Z","v":384011,"vw":22.024604},{"c":22.74,"h":22.81,"l":22.17,"n":8381,"o":22.5,"t":"2025-05-02T04:00:00Z","v":358531,"vw":22.574752},{"c":21.95,"h":23.2,"l":21.92,"n":7402,"o":22.51,"t":"2025-05-05T04:00:00Z","v":295423,"vw":22.3332},{"c":21.21,"h":21.725,"l":20.955,"n":8328,"o":21.56,"t":"2025-05-06T04:00:00Z","v":335133,"vw":21.253701},{"c":20.97,"h":21.77,"l":20.865,"n":9086,"o":21.52,"t":"2025-05-07T04:00:00Z","v":332271,"vw":21.131844},{"c":21.91,"h":22.169,"l":20.92,"n":7912,"o":21.42,"t":"2025-05-08T04:00:00Z","v":263673,"vw":21.770448},{"c":21.58,"h":22.09,"l":21.55,"n":5222,"o":21.72,"t":"2025-05-09T04:00:00Z","v":222536,"vw":21.678563},{"c":24.02,"h":25.07,"l":23.52,"n":12172,"o":23.76,"t":"2025-05-12T04:00:00Z","v":673987,"vw":24.339858},{"c":23.99,"h":24.25,"l":23.77,"n":5755,"o":24.14,"t":"2025-05-13T04:00:00Z","v":243670,"vw":24.046462},{"c":23.53,"h":24.54,"l":23.53,"n":7472,"o":23.84,"t":"2025-05-14T04:00:00Z","v":324186,"vw":23.806564},{"c":22.89,"h":23.445,"l":22.81,"n":4572,"o":23.28,"t":"2025-05-15T04:00:00Z","v":188118,"vw":22.941039},{"c":23.44,"h":23.64,"l":22.755,"n":6419,"o":23.02,"t":"2025-05-16T04:00:00Z","v":343175,"vw":23.331283},{"c":23.23,"h":23.37,"l":22.47,"n":4383,"o":22.77,"t":"2025-05-19T04:00:00Z","v":240043,"vw":23.112286},{"c":23.16,"h":23.42,"l":22.875,"n":4472,"o":23.16,"t":"2025-05-20T04:00:00Z","v":169764,"vw":23.17866},{"c":21.45,"h":22.71,"l":21.23,"n":6632,"o":22.61,"t":"2025-05-21T04:00:00Z","v":331463,"vw":21.610945},{"c":21.51,"h":21.85,"l":21.05,"n":4313,"o":21.25,"t":"2025-05-22T04:00:00Z","v":204599,"vw":21.536149},{"c":21.23,"h":21.38,"l":20.695,"n":4352,"o":20.76,"t":"2025-05-23T04:00:00Z","v":166479,"vw":21.182634},{"c":21.86,"h":22.02,"l":21.38,"n":5974,"o":21.71,"t":"2025-05-27T04:00:00Z","v":243355,"vw":21.805142},{"c":21.51,"h":22.24,"l":21.46,"n":5990,"o":22,"t":"2025-05-28T04:00:00Z","v":187292,"vw":21.618024},{"c":21.56,"h":21.965,"l":21.3885,"n":4513,"o":21.75,"t":"2025-05-29T04:00:00Z","v":127503,"vw":21.56944},{"c":21.2,"h":21.56,"l":21.07,"n":5106,"o":21.24,"t":"2025-05-30T04:00:00Z","v":278573,"vw":21.238098},{"c":20.78,"h":21.17,"l":20.52,"n":5715,"o":21.17,"t":"2025-06-02T04:00:00Z","v":221728,"vw":20.828782},{"c":21.8,"h":21.8575,"l":20.61,"n":5046,"o":21.04,"t":"2025-06-03T04:00:00Z","v":224925,"vw":21.580248},{"c":21.87,"h":22.21,"l":21.75,"n":5375,"o":21.89,"t":"2025-06-04T04:00:00Z","v":218277,"vw":21.941535},{"c":21.96,"h":22.09,"l":21.3858,"n":5271,"o":21.69,"t":"2025-06-05T04:00:00Z","v":233690,"vw":21.879119},{"c":22.46,"h":22.55,"l":22.02,"n":4814,"o":22.5,"t":"2025-06-06T04:00:00Z","v":188492,"vw":22.364847},{"c":24.91,"h":25.48,"l":22.59,"n":12466,"o":23.06,"t":"2025-06-09T04:00:00Z","v":709343,"vw":24.836101},{"c":25.24,"h":25.86,"l":24.825,"n":7014,"o":25.29,"t":"2025-06-10T04:00:00Z","v":327776,"vw":25.453778},{"c":25.28,"h":26.09,"l":25.105,"n":8056,"o":25.34,"t":"2025-06-11T04:00:00Z","v":336194,"vw":25.547467},{"c":25.06,"h":25.28,"l":24.6,"n":4680,"o":24.76,"t":"2025-06-12T04:00:00Z","v":217684,"vw":25.011433},{"c":23.93,"h":24.72,"l":23.84,"n":6635,"o":24.6,"t":"2025-06-13T04:00:00Z","v":250351,"vw":24.020854},{"c":25.44,"h":25.89,"l":24.43,"n":7066,"o":24.43,"t":"2025-06-16T04:00:00Z","v":348970,"vw":25.491093},{"c":25.29,"h":25.66,"l":25.07,"n":6776,"o":25.25,"t":"2025-06-17T04:00:00Z","v":253980,"vw":25.302301},{"c":25.42,"h":26.18,"l":25.18,"n":8047,"o":25.28,"t":"2025-06-18T04:00:00Z","v":387600,"vw":25.624506},{"c":25.25,"h":25.8,"l":24.88,"n":6897,"o":25.8,"t":"2025-06-20T04:00:00Z","v":1022131,"vw":25.326405},{"c":24.48,"h":24.91,"l":23.62,"n":8062,"o":24.64,"t":"2025-06-23T04:00:00Z","v":287118,"vw":24.337885},{"c":25.38,"h":25.8,"l":24.565,"n":6113,"o":24.89,"t":"2025-06-24T04:00:00Z","v":262344,"vw":25.387906},{"c":25.16,"h":25.445,"l":24.81,"n":5268,"o":25.25,"t":"2025-06-25T04:00:00Z","v":225705,"vw":25.140914},{"c":25.6,"h":25.8,"l":25.195,"n":6274,"o":25.25,"t":"2025-06-26T04:00:00Z","v":216678,"vw":25.55818},{"c":26.12,"h":26.36,"l":25.61,"n":5552,"o":25.85,"t":"2025-06-27T04:00:00Z","v":617744,"vw":26.093047},{"c":25.14,"h":26.19,"l":25.1,"n":4912,"o":26.15,"t":"2025-06-30T04:00:00Z","v":205842,"vw":25.318788},{"c":26.68,"h":27.56,"l":24.9,"n":7268,"o":24.9,"t":"2025-07-01T04:00:00Z","v":277647,"vw":26.753212},{"c":27.69,"h":27.726,"l":26.4,"n":5614,"o":26.81,"t":"2025-07-02T04:00:00Z","v":246696,"vw":27.39984},{"c":27.78,"h":28.285,"l":27.33,"n":3391,"o":27.97,"t":"2025-07-03T04:00:00Z","v":170176,"vw":27.736603},{"c":26.82,"h":27.63,"l":26.64,"n":5761,"o":27.37,"t":"2025-07-07T04:00:00Z","v":226594,"vw":26.958534},{"c":27.16,"h":27.95,"l":26.8,"n":6722,"o":27.09,"t":"2025-07-08T04:00:00Z","v":299307,"vw":27.328035},{"c":27.55,"h":28.14,"l":27.17,"n":4287,"o":27.47,"t":"2025-07-09T04:00:00Z","v":265059,"vw":27.560287},{"c":27.86,"h":28.49,"l":26.33,"n":4892,"o":27.69,"t":"2025-07-10T04:00:00Z","v":210372,"vw":28.042666},{"c":26.97,"h":27.59,"l":26.75,"n":5569,"o":27.42,"t":"2025-07-11T04:00:00Z","v":246880,"vw":27.09889},{"c":25.98,"h":26.78,"l":25.56,"n":5764,"o":26.55,"t":"2025-07-14T04:00:00Z","v":256521,"vw":26.017735},{"c":25.07,"h":26.31,"l":25.02,"n":5394,"o":26.31,"t":"2025-07-15T04:00:00Z","v":220873,"vw":25.272999},{"c":24.71,"h":25.43,"l":24.36,"n":5696,"o":25.2,"t":"2025-07-16T04:00:00Z","v":175424,"vw":24.78813},{"c":24.47,"h":25.18,"l":24.45,"n":5205,"o":24.66,"t":"2025-07-17T04:00:00Z","v":179523,"vw":24.617586},{"c":24.25,"h":24.89,"l":24.0106,"n":6345,"o":24.89,"t":"2025-07-18T04:00:00Z","v":191308,"vw":24.246428},{"c":24.25,"h":25.02,"l":24.235,"n":6286,"o":24.57,"t":"2025-07-21T04:00:00Z","v":209492,"vw":24.496925},{"c":26.72,"h":26.89,"l":24.54,"n":9079,"o":24.54,"t":"2025-07-22T04:00:00Z","v":476077,"vw":26.250987},{"c":27.32,"h":27.58,"l":26.01,"n":9785,"o":27.22,"t":"2025-07-23T04:00:00Z","v":455927,"vw":26.999394},{"c":22.71,"h":26.09,"l":21.64,"n":22153,"o":22.72,"t":"2025-07-24T04:00:00Z","v":1475499,"vw":23.525065},{"c":23.01,"h":23.222,"l":22,"n":13415,"o":22.44,"t":"2025-07-25T04:00:00Z","v":698194,"vw":22.783189},{"c":22.19,"h":23.385,"l":21.98,"n":11121,"o":22.99,"t":"2025-07-28T04:00:00Z","v":460207,"vw":22.457035},{"c":22.53,"h":22.68,"l":21.975,"n":9152,"o":22.3,"t":"2025-07-29T04:00:00Z","v":542560,"vw":22.350746},{"c":22.62,"h":23.095,"l":22.145,"n":8778,"o":22.77,"t":"2025-07-30T04:00:00Z","v":426748,"vw":22.607239},{"c":22.68,"h":23.02,"l":22.15,"n":7354,"o":22.16,"t":"2025-07-31T04:00:00Z","v":329633,"vw":22.696},{"c":22.29,"h":22.66,"l":21.41,"n":12215,"o":22.23,"t":"2025-08-01T04:00:00Z","v":584314,"vw":22.253915},{"c":22.69,"h":23.25,"l":22,"n":8917,"o":22.44,"t":"2025-08-04T04:00:00Z","v":434901,"vw":22.848309},{"c":23.29,"h":23.37,"l":22.3518,"n":6393,"o":22.83,"t":"2025-08-05T04:00:00Z","v":316396,"vw":23.139494},{"c":23.45,"h":23.9774,"l":23.095,"n":7462,"o":23.45,"t":"2025-08-06T04:00:00Z","v":324128,"vw":23.433704},{"c":23.06,"h":24.1,"l":22.73,"n":7871,"o":23.4,"t":"2025-08-07T04:00:00Z","v":400628,"vw":23.193086},{"c":22.47,"h":23.155,"l":22.42,"n":4761,"o":23.03,"t":"2025-08-08T04:00:00Z","v":297810,"vw":22.594523},{"c":23.04,"h":23.51,"l":22.51,"n":8981,"o":22.66,"t":"2025-08-11T04:00:00Z","v":346920,"vw":23.053069},{"c":24.86,"h":24.89,"l":23.26,"n":6914,"o":23.45,"t":"2025-08-12T04:00:00Z","v":269847,"vw":24.499586},{"c":26.06,"h":26.35,"l":24.73,"n":6477,"o":24.93,"t":"2025-08-13T04:00:00Z","v":323111,"vw":25.891206},{"c":25.77,"h":25.95,"l":25.12,"n":5417,"o":25.34,"t":"2025-08-14T04:00:00Z","v":244600,"vw":25.612609},{"c":25.37,"h":26.1,"l":25.24,"n":5020,"o":26.1,"t":"2025-08-15T04:00:00Z","v":292786,"vw":25.491508},{"c":25.73,"h":26.02,"l":25.335,"n":6321,"o":25.46,"t":"2025-08-18T04:00:00Z","v":231127,"vw":25.751645},{"c":26.05,"h":26.45,"l":25.5,"n":3874,"o":25.93,"t":"2025-08-19T04:00:00Z","v":237107,"vw":26.04712},{"c":25.93,"h":26.52,"l":25.81,"n":6013,"o":26.06,"t":"2025-08-20T04:00:00Z","v":258934,"vw":26.121906},{"c":25.58,"h":25.99,"l":24.87,"n":5345,"o":25.71,"t":"2025-08-21T04:00:00Z","v":227089,"vw":25.514821},{"c":28.07,"h":28.35,"l":25.875,"n":11193,"o":26.1,"t":"2025-08-22T04:00:00Z","v":466254,"vw":27.887226},{"c":27.77,"h":28.21,"l":26.74,"n":8704,"o":27.89,"t":"2025-08-25T04:00:00Z","v":351855,"vw":27.834782},{"c":27.55,"h":28.03,"l":27.26,"n":7285,"o":27.72,"t":"2025-08-26T04:00:00Z","v":219054,"vw":27.585507},{"c":27.94,"h":28.05,"l":27.27,"n":6732,"o":27.27,"t":"2025-08-27T04:00:00Z","v":258681,"vw":27.829328},{"c":27.21,"h":27.84,"l":26.53,"n":9146,"o":27.84,"t":"2025-08-28T04:00:00Z","v":466114,"vw":27.102574},{"c":26.35,"h":27.57,"l":26.31,"n":5709,"o":27.57,"t":"2025-08-29T04:00:00Z","v":242724,"vw":26.677916},{"c":25.56,"h":26.125,"l":25.345,"n":7221,"o":25.8,"t":"2025-09-02T04:00:00Z","v":271025,"vw":25.592518},{"c":25.05,"h":25.63,"l":24.89,"n":6613,"o":25.07,"t":"2025-09-03T04:00:00Z","v":268761,"vw":25.087164},{"c":26.11,"h":26.17,"l":25.11,"n":4576,"o":25.18,"t":"2025-09-04T04:00:00Z","v":174466,"vw":25.989775},{"c":26.46,"h":27,"l":26.24,"n":5806,"o":26.24,"t":"2025-09-05T04:00:00Z","v":212972,"vw":26.550762},{"c":26.39,"h":26.71,"l":25.689,"n":6510,"o":26.48,"t":"2025-09-08T04:00:00Z","v":231849,"vw":26.383558},{"c":25.81,"h":26.745,"l":25.67,"n":6043,"o":26.32,"t":"2025-09-09T04:00:00Z","v":233096,"vw":26.073873},{"c":25.39,"h":26.05,"l":24.705,"n":7064,"o":25.65,"t":"2025-09-10T04:00:00Z","v":275203,"vw":25.202933},{"c":26.69,"h":26.8,"l":25.37,"n":7819,"o":25.51,"t":"2025-09-11T04:00:00Z","v":348844,"vw":26.431037},{"c":25.92,"h":26.8426,"l":25.86,"n":6505,"o":26.41,"t":"2025-09-12T04:00:00Z","v":289202,"vw":26.166222},{"c":26.17,"h":26.33,"l":25.55,"n":5546,"o":26.05,"t":"2025-09-15T04:00:00Z","v":232732,"vw":26.114073},{"c":26.25,"h":26.52,"l":25.87,"n":5621,"o":26.18,"t":"2025-09-16T04:00:00Z","v":307076,"vw":26.249007},{"c":25.69,"h":27.725,"l":25.69,"n":9661,"o":26.49,"t":"2025-09-17T04:00:00Z","v":528719,"vw":26.347216},{"c":25.98,"h":26.34,"l":25.79,"n":6692,"o":26.23,"t":"2025-09-18T04:00:00Z","v":244295,"vw":26.03831},{"c":25.26,"h":25.97,"l":25.01,"n":10571,"o":25.92,"t":"2025-09-19T04:00:00Z","v":1073473,"vw":25.412603},{"c":25.73,"h":26.11,"l":24.9885,"n":11096,"o":25.21,"t":"2025-09-22T04:00:00Z","v":725320,"vw":25.625106},{"c":25.7,"h":27.01,"l":25.6,"n":8754,"o":25.96,"t":"2025-09-23T04:00:00Z","v":399274,"vw":25.956427},{"c":26,"h":27.07,"l":25.735,"n":9855,"o":25.75,"t":"2025-09-24T04:00:00Z","v":439905,"vw":26.388031},{"c":25.76,"h":26.14,"l":25.21,"n":8199,"o":25.7,"t":"2025-09-25T04:00:00Z","v":363190,"vw":25.837854},{"c":26.21,"h":26.36,"l":25.64,"n":7874,"o":25.64,"t":"2025-09-26T04:00:00Z","v":324599,"vw":26.107825},{"c":25.98,"h":26.37,"l":25.53,"n":6530,"o":26.37,"t":"2025-09-29T04:00:00Z","v":546418,"vw":25.968194},{"c":25.33,"h":25.95,"l":24.84,"n":7498,"o":25.75,"t":"2025-09-30T04:00:00Z","v":237970,"vw":25.30309},{"c":25.84,"h":26.07,"l":25.2,"n":9757,"o":25.21,"t":"2025-10-01T04:00:00Z","v":378321,"vw":25.736899},{"c":25.88,"h":26.295,"l":25.41,"n":6531,"o":25.93,"t":"2025-10-02T04:00:00Z","v":252663,"vw":25.816408},{"c":28.14,"h":28.23,"l":26.08,"n":9968,"o":26.2,"t":"2025-10-03T04:00:00Z","v":622430,"vw":27.668077},{"c":26.33,"h":28.29,"l":26.26,"n":8218,"o":28.29,"t":"2025-10-06T04:00:00Z","v":368982,"vw":26.831249},{"c":25.5,"h":26.34,"l":25.38,"n":7556,"o":26.34,"t":"2025-10-07T04:00:00Z","v":254915,"vw":25.643687},{"c":25.5,"h":25.79,"l":25.22,"n":5447,"o":25.54,"t":"2025-10-08T04:00:00Z","v":211731,"vw":25.511304},{"c":25.04,"h":25.575,"l":24.81,"n":6702,"o":25.37,"t":"2025-10-09T04:00:00Z","v":298307,"vw":25.043179},{"c":23.9,"h":25.33,"l":23.45,"n":11403,"o":25.03,"t":"2025-10-10T04:00:00Z","v":518308,"vw":23.975281},{"c":25.15,"h":25.31,"l":24.255,"n":7995,"o":24.41,"t":"2025-10-13T04:00:00Z","v":403604,"vw":25.105943},{"c":27.13,"h":27.53,"l":24.765,"n":9012,"o":24.91,"t":"2025-10-14T04:00:00Z","v":411772,"vw":26.772107},{"c":26.84,"h":27.62,"l":26.69,"n":6947,"o":27.45,"t":"2025-10-15T04:00:00Z","v":277458,"vw":27.086093},{"c":25.97,"h":26.95,"l":25.445,"n":9438,"o":26.95,"t":"2025-10-16T04:00:00Z","v":508246,"vw":25.942424},{"c":25.52,"h":26.18,"l":25.45,"n":6708,"o":25.67,"t":"2025-10-17T04:00:00Z","v":224503,"vw":25.732834},{"c":25.9,"h":26.41,"l":25.82,"n":5410,"o":25.82,"t":"2025-10-20T04:00:00Z","v":160792,"vw":26.012717},{"c":26.4,"h":26.66,"l":25.7,"n":4874,"o":25.7,"t":"2025-10-21T04:00:00Z","v":162381,"vw":26.381655},{"c":26.11,"h":26.99,"l":25.82,"n":7169,"o":26.39,"t":"2025-10-22T04:00:00Z","v":183205,"vw":26.25787},{"c":26.22,"h":26.42,"l":25.85,"n":5088,"o":26.18,"t":"2025-10-23T04:00:00Z","v":187045,"vw":26.130085},{"c":26.52,"h":26.8598,"l":26.11,"n":6344,"o":26.61,"t":"2025-10-24T04:00:00Z","v":287363,"vw":26.603986},{"c":26.94,"h":27.31,"l":26.55,"n":7784,"o":26.7,"t":"2025-10-27T04:00:00Z","v":272017,"vw":26.886653},{"c":27.4,"h":27.9,"l":26.435,"n":9386,"o":26.57,"t":"2025-10-28T04:00:00Z","v":412241,"vw":27.342437},{"c":24.56,"h":27.28,"l":24.47,"n":8522,"o":27,"t":"2025-10-29T04:00:00Z","v":327352,"vw":25.394019},{"c":23.71,"h":24.57,"l":23.34,"n":11172,"o":24.36,"t":"2025-10-30T04:00:00Z","v":511558,"vw":23.778428},{"c":24.77,"h":24.865,"l":23.28,"n":6719,"o":23.42,"t":"2025-10-31T04:00:00Z","v":317118,"vw":24.381336},{"c":24.64,"h":25.0178,"l":23.96,"n":5996,"o":24.72,"t":"2025-11-03T05:00:00Z","v":292414,"vw":24.610634},{"c":23.53,"h":24.38,"l":23.44,"n":6877,"o":24.28,"t":"2025-11-04T05:00:00Z","v":365552,"vw":23.627698},{"c":24.25,"h":25.05,"l":23.44,"n":11894,"o":23.6,"t":"2025-11-05T05:00:00Z","v":500706,"vw":24.367675},{"c":23.39,"h":24.17,"l":23,"n":6894,"o":23.92,"t":"2025-11-06T05:00:00Z","v":340095,"vw":23.441049},{"c":23.77,"h":24.61,"l":23.04,"n":5982,"o":23.3,"t":"2025-11-07T05:00:00Z","v":272003,"vw":23.850238},{"c":23.62,"h":24.09,"l":23.25,"n":6460,"o":24.06,"t":"2025-11-10T05:00:00Z","v":326814,"vw":23.695136},{"c":23.53,"h":24.11,"l":23.5,"n":6354,"o":23.74,"t":"2025-11-11T05:00:00Z","v":220419,"vw":23.653316},{"c":23.48,"h":24.37,"l":23.27,"n":10176,"o":23.65,"t":"2025-11-12T05:00:00Z","v":516743,"vw":23.647891},{"c":22.56,"h":24.785,"l":21.7,"n":17089,"o":23.16,"t":"2025-11-13T05:00:00Z","v":1051838,"vw":22.607352},{"c":23.24,"h":23.32,"l":21.83,"n":9040,"o":21.96,"t":"2025-11-14T05:00:00Z","v":424512,"vw":22.864286},{"c":22.19,"h":23.79,"l":22.19,"n":8627,"o":23.25,"t":"2025-11-17T05:00:00Z","v":384720,"vw":22.511489},{"c":22.63,"h":22.9,"l":21.82,"n":10322,"o":22.09,"t":"2025-11-18T05:00:00Z","v":435732,"vw":22.585282},{"c":22.38,"h":23.1,"l":22.26,"n":8271,"o":22.89,"t":"2025-11-19T05:00:00Z","v":352900,"vw":22.457366},{"c":21.43,"h":22.8,"l":21.42,"n":6977,"o":22.64,"t":"2025-11-20T05:00:00Z","v":311099,"vw":21.738798},{"c":23.27,"h":23.72,"l":21.49,"n":7672,"o":21.69,"t":"2025-11-21T05:00:00Z","v":296549,"vw":23.123883},{"c":23.36,"h":23.8,"l":22.705,"n":7159,"o":23.31,"t":"2025-11-24T05:00:00Z","v":366194,"vw":23.387517},{"c":24.69,"h":25.43,"l":23.59,"n":7474,"o":23.59,"t":"2025-11-25T05:00:00Z","v":352261,"vw":24.711482},{"c":24.08,"h":24.966,"l":24.04,"n":6952,"o":24.56,"t":"2025-11-26T05:00:00Z","v":364620,"vw":24.318542},{"c":23.38,"h":24.53,"l":23.26,"n":3615,"o":23.96,"t":"2025-11-28T05:00:00Z","v":153309,"vw":23.629277},{"c":22.78,"h":23.7051,"l":22.74,"n":5766,"o":23,"t":"2025-12-01T05:00:00Z","v":319352,"vw":23.070382},{"c":23.49,"h":23.59,"l":22.49,"n":7156,"o":22.93,"t":"2025-12-02T05:00:00Z","v":346563,"vw":23.203694},{"c":23.66,"h":24.43,"l":23.62,"n":6505,"o":23.72,"t":"2025-12-03T05:00:00Z","v":440566,"vw":23.870801},{"c":24.01,"h":24.5,"l":23.3,"n":6681,"o":23.74,"t":"2025-12-04T05:00:00Z","v":291981,"vw":23.880934},{"c":23.82,"h":24.67,"l":23.76,"n":6136,"o":23.97,"t":"2025-12-05T05:00:00Z","v":225782,"vw":24.072184},{"c":25.43,"h":26.2,"l":24.25,"n":9185,"o":24.25,"t":"2025-12-08T05:00:00Z","v":423587,"vw":25.50933},{"c":25.34,"h":25.735,"l":24.81,"n":7809,"o":24.98,"t":"2025-12-09T05:00:00Z","v":323135,"vw":25.380629},{"c":26.04,"h":26.75,"l":25.05,"n":5569,"o":25.37,"t":"2025-12-10T05:00:00Z","v":276306,"vw":25.950564},{"c":25.91,"h":26.54,"l":25.61,"n":6382,"o":26.16,"t":"2025-12-11T05:00:00Z","v":221817,"vw":25.982947},{"c":25.19,"h":26.03,"l":25.09,"n":4740,"o":25.99,"t":"2025-12-12T05:00:00Z","v":186060,"vw":25.418785},{"c":25.1,"h":25.72,"l":24.92,"n":5675,"o":25.27,"t":"2025-12-15T05:00:00Z","v":232336,"vw":25.15365},{"c":24.59,"h":25.32,"l":24.4,"n":6098,"o":25.11,"t":"2025-12-16T05:00:00Z","v":202289,"vw":24.692767},{"c":24.39,"h":25.0938,"l":24.19,"n":6526,"o":24.62,"t":"2025-12-17T05:00:00Z","v":299448,"vw":24.52747},{"c":24.71,"h":25.13,"l":24.47,"n":5239,"o":24.81,"t":"2025-12-18T05:00:00Z","v":207996,"vw":24.722407},{"c":24.73,"h":25.3599,"l":24.54,"n":4935,"o":24.73,"t":"2025-12-19T05:00:00Z","v":521579,"vw":24.760743},{"c":24.68,"h":24.92,"l":24.38,"n":5191,"o":24.67,"t":"2025-12-22T05:00:00Z","v":193787,"vw":24.659143},{"c":24.5,"h":25.49,"l":24.28,"n":8579,"o":25.43,"t":"2025-12-23T05:00:00Z","v":424217,"vw":24.69767},{"c":24.79,"h":25.01,"l":24.3,"n":2677,"o":24.7,"t":"2025-12-24T05:00:00Z","v":107834,"vw":24.796343},{"c":24.47,"h":25.1199,"l":24.06,"n":5626,"o":24.81,"t":"2025-12-26T05:00:00Z","v":233340,"vw":24.470663},{"c":24.37,"h":24.52,"l":24.11,"n":3555,"o":24.4,"t":"2025-12-29T05:00:00Z","v":182128,"vw":24.360011},{"c":24.34,"h":24.56,"l":24.15,"n":3886,"o":24.37,"t":"2025-12-30T05:00:00Z","v":205369,"vw":24.326216},{"c":24.23,"h":24.49,"l":24.085,"n":3808,"o":24.43,"t":"2025-12-31T05:00:00Z","v":198090,"vw":24.231573},{"c":24.08,"h":24.7204,"l":23.63,"n":5301,"o":24.41,"t":"2026-01-02T05:00:00Z","v":233046,"vw":24.0924},{"c":24.58,"h":25.1,"l":23.92,"n":4328,"o":24.06,"t":"2026-01-05T05:00:00Z","v":184949,"vw":24.657141},{"c":26.41,"h":26.48,"l":24.2,"n":7302,"o":24.2,"t":"2026-01-06T05:00:00Z","v":342265,"vw":25.725137},{"c":26.39,"h":27.49,"l":26.38,"n":6691,"o":26.54,"t":"2026-01-07T05:00:00Z","v":304214,"vw":26.653124},{"c":27.55,"h":28.7,"l":25.48,"n":7664,"o":25.49,"t":"2026-01-08T05:00:00Z","v":366988,"vw":27.533818},{"c":27.77,"h":28.19,"l":26.45,"n":6884,"o":27.76,"t":"2026-01-09T05:00:00Z","v":365086,"vw":27.702583},{"c":27.58,"h":27.67,"l":26.7801,"n":7246,"o":27.22,"t":"2026-01-12T05:00:00Z","v":401828,"vw":27.362822},{"c":27.3,"h":28.03,"l":27.26,"n":6865,"o":27.94,"t":"2026-01-13T05:00:00Z","v":334036,"vw":27.490502},{"c":28.38,"h":28.51,"l":27.245,"n":5494,"o":27.57,"t":"2026-01-14T05:00:00Z","v":268202,"vw":28.046484},{"c":28.93,"h":29.28,"l":28.225,"n":6460,"o":28.44,"t":"2026-01-15T05:00:00Z","v":287425,"vw":28.972241},{"c":28.82,"h":29.05,"l":28.575,"n":4268,"o":28.8,"t":"2026-01-16T05:00:00Z","v":177748,"vw":28.782192},{"c":26.68,"h":27.65,"l":26.36,"n":7953,"o":27.48,"t":"2026-01-20T05:00:00Z","v":304097,"vw":26.884514},{"c":28.65,"h":29.015,"l":26.99,"n":8008,"o":27.02,"t":"2026-01-21T05:00:00Z","v":307184,"vw":28.193623},{"c":28.61,"h":29.27,"l":28.32,"n":6796,"o":28.81,"t":"2026-01-22T05:00:00Z","v":320042,"vw":28.806706},{"c":28.17,"h":28.79,"l":28.03,"n":4667,"o":28.56,"t":"2026-01-23T05:00:00Z","v":177597,"vw":28.228975},{"c":27.96,"h":28.6799,"l":27.64,"n":3934,"o":28.2,"t":"2026-01-26T05:00:00Z","v":206575,"vw":27.992222},{"c":27.56,"h":27.93,"l":27.27,"n":4643,"o":27.65,"t":"2026-01-27T05:00:00Z","v":189732,"vw":27.545117},{"c":26.86,"h":27.74,"l":26.79,"n":7158,"o":27.5,"t":"2026-01-28T05:00:00Z","v":275918,"vw":27.188747},{"c":24.65,"h":26.755,"l":23.84,"n":8939,"o":26,"t":"2026-01-29T05:00:00Z","v":476534,"vw":24.629741},{"c":27.03,"h":27.56,"l":24.84,"n":14170,"o":25.4,"t":"2026-01-30T05:00:00Z","v":618139,"vw":26.72827},{"c":30,"h":31.3,"l":25.87,"n":22526,"o":26.49,"t":"2026-02-02T05:00:00Z","v":1946576,"vw":29.570024},{"c":30.89,"h":31.5,"l":29.75,"n":22862,"o":30.64,"t":"2026-02-03T05:00:00Z","v":1300032,"vw":30.727574},{"c":30.76,"h":31.6,"l":30.1,"n":14003,"o":31.19,"t":"2026-02-04T05:00:00Z","v":628911,"vw":30.854888},{"c":29.38,"h":30.67,"l":28.43,"n":14334,"o":30.47,"t":"2026-02-05T05:00:00Z","v":712549,"vw":29.374493},{"c":29.98,"h":30.3,"l":29.21,"n":8323,"o":30.11,"t":"2026-02-06T05:00:00Z","v":369795,"vw":29.944045},{"c":29.71,"h":30.59,"l":29.37,"n":9835,"o":29.73,"t":"2026-02-09T05:00:00Z","v":552422,"vw":29.946839},{"c":29.12,"h":30.19,"l":29.02,"n":6967,"o":29.4,"t":"2026-02-10T05:00:00Z","v":326679,"vw":29.337171},{"c":28.74,"h":29.51,"l":28.51,"n":6364,"o":29.11,"t":"2026-02-11T05:00:00Z","v":412730,"vw":28.782071},{"c":28.38,"h":29.51,"l":27.85,"n":5521,"o":29.04,"t":"2026-02-12T05:00:00Z","v":369560,"vw":28.352426},{"c":29.02,"h":29.305,"l":28.01,"n":8423,"o":28.63,"t":"2026-02-13T05:00:00Z","v":642947,"vw":28.91255},{"c":29.41,"h":29.685,"l":28.732,"n":4421,"o":28.99,"t":"2026-02-17T05:00:00Z","v":214353,"vw":29.348792},{"c":29.03,"h":30.83,"l":28.84,"n":7246,"o":29.15,"t":"2026-02-18T05:00:00Z","v":513665,"vw":29.295791},{"c":28.69,"h":29.138,"l":28.12,"n":5668,"o":28.61,"t":"2026-02-19T05:00:00Z","v":361066,"vw":28.593712},{"c":28.44,"h":29.9499,"l":28.05,"n":7673,"o":28.42,"t":"2026-02-20T05:00:00Z","v":453547,"vw":28.567713},{"c":27.35,"h":28.41,"l":26.95,"n":7515,"o":28.41,"t":"2026-02-23T05:00:00Z","v":431346,"vw":27.337778},{"c":28.51,"h":30.0099,"l":27.2,"n":12707,"o":27.89,"t":"2026-02-24T05:00:00Z","v":654017,"vw":29.043236},{"c":31,"h":31.46,"l":28.05,"n":18439,"o":28.64,"t":"2026-02-25T05:00:00Z","v":1281222,"vw":30.419453},{"c":30.05,"h":32,"l":29.21,"n":9827,"o":31.49,"t":"2026-02-26T05:00:00Z","v":577603,"vw":29.99502},{"c":30.5,"h":30.64,"l":28.77,"n":7230,"o":29.52,"t":"2026-02-27T05:00:00Z","v":373285,"vw":30.179734},{"c":30.86,"h":31.36,"l":28.94,"n":9172,"o":29.58,"t":"2026-03-02T05:00:00Z","v":564833,"vw":30.664018},{"c":29.73,"h":30.68,"l":29.18,"n":8879,"o":29.7,"t":"2026-03-03T05:00:00Z","v":605609,"vw":29.905481},{"c":29.74,"h":31.53,"l":29.29,"n":7709,"o":30.73,"t":"2026-03-04T05:00:00Z","v":448001,"vw":30.120937},{"c":28.35,"h":29.81,"l":27.345,"n":9852,"o":29.39,"t":"2026-03-05T05:00:00Z","v":535550,"vw":28.339412},{"c":26.86,"h":27.845,"l":26.46,"n":10902,"o":27.54,"t":"2026-03-06T05:00:00Z","v":732068,"vw":26.901089},{"c":27.34,"h":27.59,"l":25.09,"n":11320,"o":25.9,"t":"2026-03-09T04:00:00Z","v":572599,"vw":26.347482},{"c":26.82,"h":28.325,"l":26.71,"n":7087,"o":27.6,"t":"2026-03-10T04:00:00Z","v":312096,"vw":27.309002},{"c":27.2,"h":27.6599,"l":26.69,"n":4666,"o":26.69,"t":"2026-03-11T04:00:00Z","v":190152,"vw":27.214415},{"c":26.35,"h":27.2,"l":26.16,"n":5838,"o":26.66,"t":"2026-03-12T04:00:00Z","v":271566,"vw":26.556727},{"c":25.42,"h":26.92,"l":25.32,"n":6025,"o":26.74,"t":"2026-03-13T04:00:00Z","v":279617,"vw":25.744279},{"c":25.43,"h":26.455,"l":25.36,"n":7445,"o":26.03,"t":"2026-03-16T04:00:00Z","v":443055,"vw":25.707698},{"c":26.07,"h":26.4,"l":25.535,"n":5874,"o":25.65,"t":"2026-03-17T04:00:00Z","v":280053,"vw":26.097115},{"c":25.52,"h":26.25,"l":25.52,"n":6392,"o":25.89,"t":"2026-03-18T04:00:00Z","v":381813,"vw":25.851295},{"c":25.07,"h":26.25,"l":24.94,"n":6576,"o":25.63,"t":"2026-03-19T04:00:00Z","v":360113,"vw":25.277746},{"c":24.71,"h":25.43,"l":24.22,"n":13479,"o":25.24,"t":"2026-03-20T04:00:00Z","v":1163309,"vw":24.746964},{"c":26.31,"h":27.44,"l":25.69,"n":7696,"o":25.69,"t":"2026-03-23T04:00:00Z","v":402583,"vw":26.572811},{"c":26.31,"h":26.77,"l":25.97,"n":4832,"o":25.97,"t":"2026-03-24T04:00:00Z","v":226148,"vw":26.351223},{"c":25.9,"h":27.28,"l":25.76,"n":5751,"o":26.71,"t":"2026-03-25T04:00:00Z","v":230182,"vw":26.11879},{"c":26.51,"h":26.52,"l":25.25,"n":8945,"o":25.56,"t":"2026-03-26T04:00:00Z","v":416273,"vw":26.098547},{"c":25.79,"h":26.47,"l":25.4,"n":5895,"o":26.47,"t":"2026-03-27T04:00:00Z","v":295440,"vw":25.774639},{"c":25.86,"h":26.85,"l":25.61,"n":6352,"o":26.08,"t":"2026-03-30T04:00:00Z","v":427830,"vw":25.962384},{"c":27.06,"h":27.78,"l":26.025,"n":6342,"o":26.59,"t":"2026-03-31T04:00:00Z","v":285722,"vw":26.992635},{"c":27.33,"h":27.94,"l":27.0488,"n":5368,"o":27.23,"t":"2026-04-01T04:00:00Z","v":221311,"vw":27.508653},{"c":27.17,"h":27.53,"l":26.42,"n":4403,"o":26.56,"t":"2026-04-02T04:00:00Z","v":155066,"vw":27.093885},{"c":27.46,"h":27.8,"l":27.02,"n":4109,"o":27.19,"t":"2026-04-06T04:00:00Z","v":170177,"vw":27.453728},{"c":27.46,"h":27.81,"l":26.66,"n":4089,"o":27.32,"t":"2026-04-07T04:00:00Z","v":211748,"vw":27.432353},{"c":27.5,"h":29.44,"l":27.39,"n":6617,"o":28.86,"t":"2026-04-08T04:00:00Z","v":367800,"vw":27.972233},{"c":27.89,"h":28.48,"l":27.05,"n":4693,"o":27.14,"t":"2026-04-09T04:00:00Z","v":249224,"vw":27.926129},{"c":27.13,"h":28.19,"l":27.06,"n":4323,"o":28.19,"t":"2026-04-10T04:00:00Z","v":172762,"vw":27.263954},{"c":27.83,"h":28.08,"l":26.72,"n":5811,"o":26.78,"t":"2026-04-13T04:00:00Z","v":225502,"vw":27.642161},{"c":29.17,"h":30.04,"l":27.7125,"n":6375,"o":27.92,"t":"2026-04-14T04:00:00Z","v":328082,"vw":29.249886},{"c":28.36,"h":29.2,"l":28.31,"n":4633,"o":28.8,"t":"2026-04-15T04:00:00Z","v":182629,"vw":28.615348},{"c":28.76,"h":29.59,"l":27.8866,"n":6204,"o":28.5,"t":"2026-04-16T04:00:00Z","v":266351,"vw":28.947081},{"c":30.54,"h":31.71,"l":29.325,"n":9224,"o":29.56,"t":"2026-04-17T04:00:00Z","v":542954,"vw":30.764682},{"c":30.55,"h":31.04,"l":30.12,"n":5475,"o":30.5,"t":"2026-04-20T04:00:00Z","v":286542,"vw":30.605423},{"c":29.93,"h":30.78,"l":29.52,"n":5699,"o":30.77,"t":"2026-04-21T04:00:00Z","v":258308,"vw":29.97203},{"c":29.29,"h":30.36,"l":28.58,"n":9437,"o":30.2,"t":"2026-04-22T04:00:00Z","v":519149,"vw":29.083217},{"c":29.62,"h":30.26,"l":26.84,"n":7385,"o":29.41,"t":"2026-04-23T04:00:00Z","v":442755,"vw":29.143664},{"c":29.72,"h":30.43,"l":28.69,"n":5129,"o":30.43,"t":"2026-04-24T04:00:00Z","v":315767,"vw":29.541494},{"c":29.99,"h":30.489,"l":29.54,"n":6393,"o":29.58,"t":"2026-04-27T04:00:00Z","v":276512,"vw":30.041048},{"c":29.8,"h":29.93,"l":29.22,"n":4111,"o":29.9,"t":"2026-04-28T04:00:00Z","v":149036,"vw":29.719302},{"c":28.59,"h":29.91,"l":28.485,"n":5409,"o":29.39,"t":"2026-04-29T04:00:00Z","v":220872,"vw":28.805363},{"c":28.74,"h":28.95,"l":28.25,"n":5598,"o":28.49,"t":"2026-04-30T04:00:00Z","v":367588,"vw":28.6549},{"c":29.68,"h":29.71,"l":28.47,"n":7139,"o":28.75,"t":"2026-05-01T04:00:00Z","v":318889,"vw":29.408029},{"c":27.66,"h":29.28,"l":27.5,"n":6620,"o":29.2,"t":"2026-05-04T04:00:00Z","v":283875,"vw":28.107255},{"c":29.74,"h":30,"l":27.87,"n":7578,"o":27.87,"t":"2026-05-05T04:00:00Z","v":444441,"vw":29.501718},{"c":31.24,"h":31.53,"l":30.29,"n":6762,"o":30.49,"t":"2026-05-06T04:00:00Z","v":344622,"vw":31.122539},{"c":32.86,"h":33.15,"l":30.52,"n":11904,"o":31.22,"t":"2026-05-07T04:00:00Z","v":859756,"vw":32.180743},{"c":34.32,"h":34.43,"l":32.21,"n":7806,"o":33.15,"t":"2026-05-08T04:00:00Z","v":799599,"vw":33.610319},{"c":33.29,"h":34.38,"l":33.25,"n":9530,"o":34.31,"t":"2026-05-11T04:00:00Z","v":463257,"vw":33.482623},{"c":32.71,"h":33.03,"l":31.67,"n":7426,"o":33.03,"t":"2026-05-12T04:00:00Z","v":280502,"vw":32.434391},{"c":33.35,"h":33.5,"l":31.9,"n":8096,"o":32.82,"t":"2026-05-13T04:00:00Z","v":326231,"vw":32.787736},{"c":34.01,"h":34.61,"l":33.53,"n":6262,"o":33.96,"t":"2026-05-14T04:00:00Z","v":313492,"vw":34.047514},{"c":33.02,"h":33.8816,"l":32.65,"n":6845,"o":33.41,"t":"2026-05-15T04:00:00Z","v":308185,"vw":33.160677},{"c":32.73,"h":32.85,"l":32.01,"n":7287,"o":32.68,"t":"2026-05-18T04:00:00Z","v":372877,"vw":32.557635},{"c":31.59,"h":32.44,"l":31.195,"n":7013,"o":32.37,"t":"2026-05-19T04:00:00Z","v":371985,"vw":31.717277},{"c":33.59,"h":33.635,"l":31.12,"n":8451,"o":31.62,"t":"2026-05-20T04:00:00Z","v":440773,"vw":32.975151},{"c":34.2,"h":34.68,"l":32.13,"n":8499,"o":32.92,"t":"2026-05-21T04:00:00Z","v":334553,"vw":33.757443},{"c":34.92,"h":36.25,"l":34.1,"n":7823,"o":34.1,"t":"2026-05-22T04:00:00Z","v":431514,"vw":35.13404},{"c":34.65,"h":35.52,"l":34.27,"n":5971,"o":35.1,"t":"2026-05-26T04:00:00Z","v":715763,"vw":34.628369},{"c":34.91,"h":35.82,"l":34.59,"n":8797,"o":34.95,"t":"2026-05-27T04:00:00Z","v":438516,"vw":35.09427},{"c":35.16,"h":35.645,"l":34.33,"n":6448,"o":34.74,"t":"2026-05-28T04:00:00Z","v":323754,"vw":35.232369},{"c":34.44,"h":35.09,"l":34.2,"n":4999,"o":34.64,"t":"2026-05-29T04:00:00Z","v":263218,"vw":34.574487},{"c":34.75,"h":35,"l":33.06,"n":6049,"o":34.59,"t":"2026-06-01T04:00:00Z","v":347005,"vw":34.081277},{"c":34.75,"h":34.905,"l":34.19,"n":6339,"o":34.75,"t":"2026-06-02T04:00:00Z","v":198881,"vw":34.693078},{"c":34.67,"h":34.82,"l":34.265,"n":6439,"o":34.53,"t":"2026-06-03T04:00:00Z","v":326344,"vw":34.607435},{"c":34.88,"h":35.46,"l":34.405,"n":5251,"o":35.15,"t":"2026-06-04T04:00:00Z","v":231495,"vw":34.820515},{"c":33.04,"h":34.894,"l":32.75,"n":9068,"o":34.76,"t":"2026-06-05T04:00:00Z","v":353668,"vw":33.480677},{"c":33.06,"h":33.955,"l":33.06,"n":5459,"o":33.57,"t":"2026-06-08T04:00:00Z","v":209523,"vw":33.312858},{"c":33.67,"h":34.32,"l":32.81,"n":7110,"o":33.41,"t":"2026-06-09T04:00:00Z","v":278544,"vw":33.527588},{"c":32.6,"h":33.95,"l":32.59,"n":6012,"o":33.54,"t":"2026-06-10T04:00:00Z","v":212223,"vw":33.017018},{"c":33.62,"h":33.775,"l":32.72,"n":5630,"o":33,"t":"2026-06-11T04:00:00Z","v":219354,"vw":33.464031},{"c":34,"h":35.075,"l":33.53,"n":5478,"o":33.94,"t":"2026-06-12T04:00:00Z","v":252530,"vw":34.399689},{"c":34.29,"h":35.43,"l":34.065,"n":5723,"o":34.65,"t":"2026-06-15T04:00:00Z","v":237309,"vw":34.409906},{"c":34.07,"h":35.1,"l":33.86,"n":6175,"o":34.42,"t":"2026-06-16T04:00:00Z","v":223602,"vw":34.177919},{"c":33.1,"h":35,"l":32.61,"n":4460,"o":34.23,"t":"2026-06-17T04:00:00Z","v":204853,"vw":33.399921},{"c":34.95,"h":34.95,"l":33,"n":5453,"o":33.53,"t":"2026-06-18T04:00:00Z","v":679844,"vw":34.605228},{"c":34.83,"h":35.6,"l":34.54,"n":4806,"o":35.2,"t":"2026-06-22T04:00:00Z","v":263060,"vw":34.887239},{"c":34.79,"h":34.96,"l":34.155,"n":5335,"o":34.35,"t":"2026-06-23T04:00:00Z","v":263139,"vw":34.639508},{"c":37.08,"h":37.395,"l":34.84,"n":7313,"o":35.29,"t":"2026-06-24T04:00:00Z","v":359664,"vw":36.840324},{"c":37,"h":38.14,"l":36.31,"n":5321,"o":37.25,"t":"2026-06-25T04:00:00Z","v":300732,"vw":37.291935},{"c":37.74,"h":37.77,"l":36.46,"n":4607,"o":36.56,"t":"2026-06-26T04:00:00Z","v":534810,"vw":37.670183},{"c":36.92,"h":37.79,"l":36.32,"n":5404,"o":37.79,"t":"2026-06-29T04:00:00Z","v":250903,"vw":36.950619},{"c":36.62,"h":36.955,"l":36.13,"n":5633,"o":36.67,"t":"2026-06-30T04:00:00Z","v":243188,"vw":36.661595},{"c":35.75,"h":36.86,"l":35.43,"n":5001,"o":35.94,"t":"2026-07-01T04:00:00Z","v":193500,"vw":36.073192},{"c":34.48,"h":35.83,"l":34.17,"n":8545,"o":35.48,"t":"2026-07-02T04:00:00Z","v":315087,"vw":34.693108},{"c":35.33,"h":35.37,"l":34.37,"n":4711,"o":34.86,"t":"2026-07-06T04:00:00Z","v":228444,"vw":35.113334},{"c":35.59,"h":35.75,"l":34.72,"n":4251,"o":35.14,"t":"2026-07-07T04:00:00Z","v":241962,"vw":35.297169},{"c":35.2,"h":35.64,"l":34.63,"n":5883,"o":35.55,"t":"2026-07-08T04:00:00Z","v":169993,"vw":35.131438},{"c":34.79,"h":35.9,"l":34.63,"n":4423,"o":35.38,"t":"2026-07-09T04:00:00Z","v":172416,"vw":34.892638},{"c":34.36,"h":35.02,"l":33.975,"n":4562,"o":35,"t":"2026-07-10T04:00:00Z","v":194829,"vw":34.410232},{"c":34.24,"h":35.02,"l":33.37,"n":6372,"o":34.35,"t":"2026-07-13T04:00:00Z","v":305633,"vw":34.008582},{"c":34.17,"h":34.885,"l":33.93,"n":3733,"o":34.75,"t":"2026-07-14T04:00:00Z","v":121138,"vw":34.268447},{"c":34.78,"h":35.32,"l":34.205,"n":5643,"o":34.38,"t":"2026-07-15T04:00:00Z","v":214328,"vw":34.753775},{"c":35.27,"h":36.13,"l":34.52,"n":6164,"o":34.52,"t":"2026-07-16T04:00:00Z","v":276103,"vw":35.359775},{"c":34.52,"h":35.55,"l":33.57,"n":5421,"o":34.58,"t":"2026-07-17T04:00:00Z","v":316802,"vw":34.414691},{"c":33.97,"h":34.88,"l":33.66,"n":6422,"o":34.7,"t":"2026-07-20T04:00:00Z","v":252297,"vw":33.987151},{"c":33.23,"h":34.1,"l":32.73,"n":7401,"o":33.75,"t":"2026-07-21T04:00:00Z","v":409529,"vw":33.224743},{"c":32.92,"h":33.65,"l":32.75,"n":7118,"o":33.17,"t":"2026-07-22T04:00:00Z","v":247896,"vw":33.035522},{"c":33.57,"h":33.685,"l":30.615,"n":7925,"o":31.74,"t":"2026-07-23T04:00:00Z","v":324205,"vw":32.855428},{"c":36.33,"h":36.63,"l":32.4,"n":12824,"o":33.23,"t":"2026-07-24T04:00:00Z","v":764505,"vw":35.433656},{"c":36.25,"h":36.86,"l":35.72,"n":8794,"o":36.24,"t":"2026-07-27T04:00:00Z","v":417918,"vw":36.137572},{"c":35.48,"h":36.69,"l":35.1,"n":7754,"o":36.51,"t":"2026-07-28T04:00:00Z","v":331726,"vw":35.49327},{"c":33.96,"h":36.11,"l":33.81,"n":7505,"o":35.2,"t":"2026-07-29T04:00:00Z","v":327741,"vw":34.261961},{"c":35.03,"h":35.17,"l":33.85,"n":4780,"o":34.62,"t":"2026-07-30T04:00:00Z","v":182118,"vw":34.637873},{"c":34.47,"h":35.02,"l":34.04,"n":5402,"o":34.44,"t":"2026-07-31T04:00:00Z","v":188750,"vw":34.568519},{"c":35.12,"h":35.38,"l":34.45,"n":5095,"o":34.76,"t":"2026-08-03T04:00:00Z","v":221040,"vw":34.989956},{"c":35.98,"h":36.38,"l":35.02,"n":5972,"o":35.02,"t":"2026-08-04T04:00:00Z","v":276800,"vw":35.934098},{"c":36.02,"h":37.16,"l":35.9,"n":7520,"o":36.39,"t":"2026-08-05T04:00:00Z","v":382388,"vw":36.450097},{"c":35.13,"h":35.955,"l":32.09,"n":5730,"o":35.65,"t":"2026-08-06T04:00:00Z","v":395828,"vw":35.098457},{"c":35.68,"h":35.845,"l":35.03,"n":6233,"o":35.25,"t":"2026-08-07T04:00:00Z","v":206507,"vw":35.575187},{"c":52.12,"h":52.13,"l":51.87,"n":40494,"o":51.885,"t":"2026-08-10T04:00:00Z","v":7672389,"vw":51.997885},{"c":52.46,"h":52.46,"l":52,"n":19461,"o":52.01,"t":"2026-08-11T04:00:00Z","v":2137563,"vw":52.151381},{"c":52.13,"h":52.38,"l":52.13,"n":11249,"o":52.38,"t":"2026-08-12T04:00:00Z","v":742776,"vw":52.208082},{"c":52.04,"h":52.25,"l":52,"n":10046,"o":52.2,"t":"2026-08-13T04:00:00Z","v":762979,"vw":52.115127},{"c":52.02,"h":52.14,"l":52,"n":9387,"o":52.1,"t":"2026-08-14T04:00:00Z","v":1236172,"vw":52.042117},{"c":52.25,"h":52.25,"l":52.04,"n":8561,"o":52.06,"t":"2026-08-17T04:00:00Z","v":777924,"vw":52.135693},{"c":52.18,"h":52.28,"l":52.08,"n":8201,"o":52.11,"t":"2026-08-18T04:00:00Z","v":705819,"vw":52.200331},{"c":52.22,"h":52.3,"l":52.12,"n":8020,"o":52.3,"t":"2026-08-19T04:00:00Z","v":720481,"vw":52.154269},{"c":52.25,"h":52.25,"l":52.1,"n":9400,"o":52.15,"t":"2026-08-20T04:00:00Z","v":513197,"vw":52.157558},{"c":52.2,"h":52.34,"l":52.16,"n":6073,"o":52.29,"t":"2026-08-21T04:00:00Z","v":428474,"vw":52.23042},{"c":52.13,"h":52.27,"l":52.09,"n":6636,"o":52.2,"t":"2026-08-24T04:00:00Z","v":444008,"vw":52.134983},{"c":52.18,"h":52.25,"l":52.12,"n":5494,"o":52.25,"t":"2026-08-25T04:00:00Z","v":304643,"vw":52.156929},{"c":52.11,"h":52.22,"l":52.1,"n":6042,"o":52.16,"t":"2026-08-26T04:00:00Z","v":400272,"vw":52.14486},{"c":52.19,"h":52.2,"l":52.13,"n":5024,"o":52.18,"t":"2026-08-27T04:00:00Z","v":330447,"vw":52.179399},{"c":52.18,"h":52.19,"l":52.1,"n":7923,"o":52.16,"t":"2026-08-28T04:00:00Z","v":617368,"vw":52.14999},{"c":52.18,"h":52.21,"l":52.12,"n":6605,"o":52.15,"t":"2026-08-31T04:00:00Z","v":770027,"vw":52.159232},{"c":52.12,"h":52.19,"l":52.11,"n":8005,"o":52.15,"t":"2026-09-01T04:00:00Z","v":594992,"vw":52.143315},{"c":52.11,"h":52.18,"l":52.08,"n":7118,"o":52.18,"t":"2026-09-02T04:00:00Z","v":1022540,"vw":52.149587},{"c":52.16,"h":52.21,"l":52.1,"n":10639,"o":52.15,"t":"2026-09-03T04:00:00Z","v":1118483,"vw":52.146416},{"c":52.16,"h":52.28,"l":52.1,"n":10945,"o":52.17,"t":"2026-09-04T04:00:00Z","v":1219446,"vw":52.171333},{"c":52.17,"h":52.24,"l":52.14,"n":10674,"o":52.19,"t":"2026-09-08T04:00:00Z","v":1159983,"vw":52.162802},{"c":52.17,"h":52.28,"l":52.16,"n":7845,"o":52.16,"t":"2026-09-09T04:00:00Z","v":786364,"vw":52.222477},{"c":52.2,"h":52.25,"l":52.16,"n":7945,"o":52.18,"t":"2026-09-10T04:00:00Z","v":868859,"vw":52.199888},{"c":52.21,"h":52.265,"l":52.2,"n":6433,"o":52.25,"t":"2026-09-11T04:00:00Z","v":754314,"vw":52.233925},{"c":52.21,"h":52.24,"l":52.19,"n":7254,"o":52.2,"t":"2026-09-14T04:00:00Z","v":681708,"vw":52.220994},{"c":52.5,"h":52.5,"l":52.21,"n":7660,"o":52.21,"t":"2026-09-15T04:00:00Z","v":970420,"vw":52.407478},{"c":52.34,"h":52.48,"l":52.27,"n":11059,"o":52.48,"t":"2026-09-16T04:00:00Z","v":995317,"vw":52.360969},{"c":52.32,"h":52.48,"l":52.23,"n":6638,"o":52.48,"t":"2026-09-17T04:00:00Z","v":571610,"vw":52.350363},{"c":52.56,"h":52.56,"l":52.295,"n":6652,"o":52.31,"t":"2026-09-18T04:00:00Z","v":1249121,"vw":52.457789},{"c":52.41,"h":52.5,"l":52.375,"n":6134,"o":52.5,"t":"2026-09-21T04:00:00Z","v":493545,"vw":52.42158},{"c":52.41,"h":52.54,"l":52.41,"n":6929,"o":52.43,"t":"2026-09-22T04:00:00Z","v":875770,"vw":52.443077},{"c":52.42,"h":52.45,"l":52.4,"n":5756,"o":52.41,"t":"2026-09-23T04:00:00Z","v":476442,"vw":52.43671},{"c":52.41,"h":52.43,"l":52.365,"n":6404,"o":52.42,"t":"2026-09-24T04:00:00Z","v":663963,"vw":52.406242},{"c":52.44,"h":52.46,"l":52.4,"n":6145,"o":52.44,"t":"2026-09-25T04:00:00Z","v":584868,"vw":52.428943},{"c":52.37,"h":52.445,"l":52.37,"n":7088,"o":52.4,"t":"2026-09-28T04:00:00Z","v":699946,"vw":52.395288},{"c":52.24,"h":52.41,"l":52.24,"n":7545,"o":52.4,"t":"2026-09-29T04:00:00Z","v":584078,"vw":52.327284},{"c":52.3,"h":52.36,"l":52.28,"n":7371,"o":52.35,"t":"2026-09-30T04:00:00Z","v":773643,"vw":52.312683},{"c":52.33,"h":52.38,"l":52.24,"n":9678,"o":52.29,"t":"2026-10-01T04:00:00Z","v":937537,"vw":52.317619},{"c":52.35,"h":52.42,"l":52.34,"n":5750,"o":52.35,"t":"2026-10-02T04:00:00Z","v":458550,"vw":52.38038},{"c":52.35,"h":52.43,"l":52.24,"n":9576,"o":52.27,"t":"2026-10-05T04:00:00Z","v":1023728,"vw":52.339657},{"c":52.39,"h":52.44,"l":52.37,"n":6381,"o":52.4,"t":"2026-10-06T04:00:00Z","v":764039,"vw":52.388386},{"c":52.47,"h":52.49,"l":52.37,"n":6465,"o":52.38,"t":"2026-10-07T04:00:00Z","v":546981,"vw":52.465829},{"c":52.43,"h":52.49,"l":52.42,"n":5469,"o":52.44,"t":"2026-10-08T04:00:00Z","v":408651,"vw":52.459771},{"c":52.37,"h":52.46,"l":52.35,"n":5927,"o":52.44,"t":"2026-10-09T04:00:00Z","v":1398603,"vw":52.36658},{"c":52.33,"h":52.36,"l":52.31,"n":6454,"o":52.34,"t":"2026-10-12T04:00:00Z","v":974292,"vw":52.339837},{"c":52.39,"h":52.425,"l":52.335,"n":7680,"o":52.39,"t":"2026-10-13T04:00:00Z","v":877063,"vw":52.363824},{"c":52.34,"h":52.39,"l":52.33,"n":4938,"o":52.35,"t":"2026-10-14T04:00:00Z","v":401890,"vw":52.354247},{"c":52.35,"h":52.4,"l":52.34,"n":6244,"o":52.34,"t":"2026-10-15T04:00:00Z","v":570508,"vw":52.363492},{"c":52.37,"h":52.46,"l":52.36,"n":5879,"o":52.42,"t":"2026-10-16T04:00:00Z","v":431923,"vw":52.405742},{"c":52.01,"h":52.44,"l":51.98,"n":7494,"o":52.44,"t":"2026-10-19T04:00:00Z","v":917612,"vw":52.270474},{"c":52.36,"h":52.42,"l":52.15,"n":11082,"o":52.15,"t":"2026-10-20T04:00:00Z","v":1016074,"vw":52.364636},{"c":52.42,"h":52.44,"l":52.34,"n":6700,"o":52.35,"t":"2026-10-21T04:00:00Z","v":441520,"vw":52.392506},{"c":52.38,"h":52.65,"l":52.38,"n":10586,"o":52.38,"t":"2026-10-22T04:00:00Z","v":1343403,"vw":52.551649}],"volatilityBars":[{"c":52.445,"h":52.54,"l":52.43,"n":606,"o":52.43,"t":"2026-09-22T13:30:00Z","v":117701,"vw":52.491133},{"c":52.42,"h":52.46,"l":52.42,"n":251,"o":52.45,"t":"2026-09-22T13:45:00Z","v":42153,"vw":52.44219},{"c":52.441,"h":52.45,"l":52.42,"n":379,"o":52.42,"t":"2026-09-22T14:00:00Z","v":66647,"vw":52.438193},{"c":52.445,"h":52.445,"l":52.425,"n":304,"o":52.445,"t":"2026-09-22T14:15:00Z","v":53445,"vw":52.431422},{"c":52.445,"h":52.45,"l":52.44,"n":114,"o":52.45,"t":"2026-09-22T14:30:00Z","v":7446,"vw":52.444778},{"c":52.45,"h":52.45,"l":52.43,"n":294,"o":52.44,"t":"2026-09-22T14:45:00Z","v":36267,"vw":52.4401},{"c":52.445,"h":52.45,"l":52.445,"n":68,"o":52.45,"t":"2026-09-22T15:00:00Z","v":3534,"vw":52.449213},{"c":52.44,"h":52.45,"l":52.435,"n":210,"o":52.45,"t":"2026-09-22T15:15:00Z","v":25327,"vw":52.440668},{"c":52.425,"h":52.45,"l":52.42,"n":164,"o":52.445,"t":"2026-09-22T15:30:00Z","v":15183,"vw":52.440893},{"c":52.43,"h":52.44,"l":52.425,"n":255,"o":52.425,"t":"2026-09-22T15:45:00Z","v":32866,"vw":52.433824},{"c":52.44,"h":52.44,"l":52.42,"n":177,"o":52.43,"t":"2026-09-22T16:00:00Z","v":23442,"vw":52.433941},{"c":52.43,"h":52.44,"l":52.43,"n":59,"o":52.435,"t":"2026-09-22T16:15:00Z","v":2705,"vw":52.433708},{"c":52.435,"h":52.44,"l":52.425,"n":113,"o":52.43,"t":"2026-09-22T16:30:00Z","v":17549,"vw":52.431617},{"c":52.435,"h":52.44,"l":52.43,"n":168,"o":52.43,"t":"2026-09-22T16:45:00Z","v":25107,"vw":52.430712},{"c":52.44,"h":52.44,"l":52.42,"n":116,"o":52.43,"t":"2026-09-22T17:00:00Z","v":12469,"vw":52.42916},{"c":52.435,"h":52.44,"l":52.425,"n":215,"o":52.44,"t":"2026-09-22T17:15:00Z","v":39029,"vw":52.430729},{"c":52.43,"h":52.435,"l":52.43,"n":84,"o":52.43,"t":"2026-09-22T17:30:00Z","v":8351,"vw":52.430065},{"c":52.445,"h":52.45,"l":52.43,"n":286,"o":52.43,"t":"2026-09-22T17:45:00Z","v":33002,"vw":52.438118},{"c":52.45,"h":52.45,"l":52.44,"n":173,"o":52.445,"t":"2026-09-22T18:00:00Z","v":25711,"vw":52.441182},{"c":52.445,"h":52.445,"l":52.435,"n":119,"o":52.44,"t":"2026-09-22T18:15:00Z","v":11874,"vw":52.439835},{"c":52.45,"h":52.45,"l":52.43,"n":149,"o":52.445,"t":"2026-09-22T18:30:00Z","v":18952,"vw":52.441817},{"c":52.445,"h":52.445,"l":52.435,"n":159,"o":52.44,"t":"2026-09-22T18:45:00Z","v":30715,"vw":52.439966},{"c":52.45,"h":52.45,"l":52.44,"n":81,"o":52.45,"t":"2026-09-22T19:00:00Z","v":2542,"vw":52.443753},{"c":52.44,"h":52.45,"l":52.44,"n":72,"o":52.445,"t":"2026-09-22T19:15:00Z","v":8569,"vw":52.444955},{"c":52.44,"h":52.45,"l":52.44,"n":146,"o":52.445,"t":"2026-09-22T19:30:00Z","v":4089,"vw":52.446842},{"c":52.44,"h":52.45,"l":52.44,"n":947,"o":52.445,"t":"2026-09-22T19:45:00Z","v":111408,"vw":52.448643},{"c":52.41,"h":52.41,"l":52.41,"n":19,"o":52.41,"t":"2026-09-22T20:00:00Z","v":87588,"vw":52.41},{"c":52.445,"h":52.45,"l":52.4,"n":413,"o":52.41,"t":"2026-09-23T13:30:00Z","v":64933,"vw":52.428708},{"c":52.45,"h":52.45,"l":52.44,"n":95,"o":52.44,"t":"2026-09-23T13:45:00Z","v":3374,"vw":52.446012},{"c":52.445,"h":52.45,"l":52.44,"n":141,"o":52.445,"t":"2026-09-23T14:00:00Z","v":12173,"vw":52.44761},{"c":52.445,"h":52.45,"l":52.44,"n":228,"o":52.45,"t":"2026-09-23T14:15:00Z","v":17997,"vw":52.442067},{"c":52.44,"h":52.45,"l":52.44,"n":244,"o":52.45,"t":"2026-09-23T14:30:00Z","v":25188,"vw":52.443557},{"c":52.445,"h":52.45,"l":52.44,"n":340,"o":52.4444,"t":"2026-09-23T14:45:00Z","v":33348,"vw":52.446464},{"c":52.45,"h":52.45,"l":52.44,"n":162,"o":52.445,"t":"2026-09-23T15:00:00Z","v":10565,"vw":52.445694},{"c":52.44,"h":52.45,"l":52.44,"n":163,"o":52.445,"t":"2026-09-23T15:15:00Z","v":25575,"vw":52.447157},{"c":52.44,"h":52.45,"l":52.44,"n":119,"o":52.445,"t":"2026-09-23T15:30:00Z","v":7271,"vw":52.442283},{"c":52.44,"h":52.445,"l":52.44,"n":43,"o":52.445,"t":"2026-09-23T15:45:00Z","v":3402,"vw":52.441566},{"c":52.445,"h":52.45,"l":52.44,"n":94,"o":52.445,"t":"2026-09-23T16:00:00Z","v":5047,"vw":52.443012},{"c":52.45,"h":52.45,"l":52.44,"n":163,"o":52.44,"t":"2026-09-23T16:15:00Z","v":15503,"vw":52.444335},{"c":52.44,"h":52.45,"l":52.44,"n":157,"o":52.445,"t":"2026-09-23T16:30:00Z","v":11330,"vw":52.441316},{"c":52.445,"h":52.45,"l":52.44,"n":139,"o":52.44,"t":"2026-09-23T16:45:00Z","v":9972,"vw":52.441997},{"c":52.44,"h":52.45,"l":52.44,"n":140,"o":52.445,"t":"2026-09-23T17:00:00Z","v":8431,"vw":52.440747},{"c":52.44,"h":52.45,"l":52.44,"n":164,"o":52.445,"t":"2026-09-23T17:15:00Z","v":16518,"vw":52.440594},{"c":52.45,"h":52.45,"l":52.44,"n":118,"o":52.44,"t":"2026-09-23T17:30:00Z","v":9749,"vw":52.440945},{"c":52.445,"h":52.445,"l":52.44,"n":149,"o":52.44,"t":"2026-09-23T17:45:00Z","v":9443,"vw":52.440894},{"c":52.43,"h":52.445,"l":52.43,"n":132,"o":52.44,"t":"2026-09-23T18:00:00Z","v":16157,"vw":52.434555},{"c":52.43,"h":52.44,"l":52.43,"n":81,"o":52.435,"t":"2026-09-23T18:15:00Z","v":7752,"vw":52.434027},{"c":52.435,"h":52.44,"l":52.43,"n":101,"o":52.435,"t":"2026-09-23T18:30:00Z","v":5769,"vw":52.432289},{"c":52.435,"h":52.44,"l":52.43,"n":119,"o":52.435,"t":"2026-09-23T18:45:00Z","v":6166,"vw":52.431732},{"c":52.425,"h":52.43,"l":52.42,"n":124,"o":52.43,"t":"2026-09-23T19:00:00Z","v":5143,"vw":52.42636},{"c":52.43,"h":52.43,"l":52.42,"n":147,"o":52.42,"t":"2026-09-23T19:15:00Z","v":3850,"vw":52.424382},{"c":52.435,"h":52.44,"l":52.42,"n":289,"o":52.43,"t":"2026-09-23T19:30:00Z","v":23035,"vw":52.433467},{"c":52.42,"h":52.44,"l":52.42,"n":863,"o":52.44,"t":"2026-09-23T19:45:00Z","v":64344,"vw":52.434432},{"c":52.42,"h":52.42,"l":52.42,"n":15,"o":52.42,"t":"2026-09-23T20:00:00Z","v":44098,"vw":52.42},{"c":52.43,"h":52.43,"l":52.38,"n":305,"o":52.42,"t":"2026-09-24T13:30:00Z","v":46896,"vw":52.414713},{"c":52.415,"h":52.43,"l":52.41,"n":87,"o":52.43,"t":"2026-09-24T13:45:00Z","v":10820,"vw":52.419178},{"c":52.41,"h":52.42,"l":52.4,"n":144,"o":52.41,"t":"2026-09-24T14:00:00Z","v":9763,"vw":52.414079},{"c":52.4,"h":52.405,"l":52.395,"n":97,"o":52.405,"t":"2026-09-24T14:15:00Z","v":6191,"vw":52.401347},{"c":52.41,"h":52.41,"l":52.395,"n":123,"o":52.395,"t":"2026-09-24T14:30:00Z","v":7867,"vw":52.40379},{"c":52.405,"h":52.41,"l":52.4,"n":82,"o":52.41,"t":"2026-09-24T14:45:00Z","v":4057,"vw":52.405564},{"c":52.4,"h":52.41,"l":52.395,"n":184,"o":52.41,"t":"2026-09-24T15:00:00Z","v":12153,"vw":52.400425},{"c":52.405,"h":52.41,"l":52.4,"n":96,"o":52.4,"t":"2026-09-24T15:15:00Z","v":7696,"vw":52.40251},{"c":52.405,"h":52.415,"l":52.4,"n":203,"o":52.405,"t":"2026-09-24T15:30:00Z","v":21838,"vw":52.409307},{"c":52.41,"h":52.41,"l":52.4,"n":110,"o":52.405,"t":"2026-09-24T15:45:00Z","v":8992,"vw":52.406746},{"c":52.415,"h":52.415,"l":52.4,"n":159,"o":52.405,"t":"2026-09-24T16:00:00Z","v":9908,"vw":52.408175},{"c":52.415,"h":52.42,"l":52.41,"n":505,"o":52.415,"t":"2026-09-24T16:15:00Z","v":83308,"vw":52.416774},{"c":52.42,"h":52.42,"l":52.41,"n":121,"o":52.415,"t":"2026-09-24T16:30:00Z","v":13065,"vw":52.416529},{"c":52.41,"h":52.42,"l":52.4,"n":304,"o":52.415,"t":"2026-09-24T16:45:00Z","v":35926,"vw":52.410616},{"c":52.41,"h":52.42,"l":52.4,"n":336,"o":52.405,"t":"2026-09-24T17:00:00Z","v":51080,"vw":52.411763},{"c":52.41,"h":52.415,"l":52.4,"n":306,"o":52.41,"t":"2026-09-24T17:15:00Z","v":33974,"vw":52.405487},{"c":52.405,"h":52.42,"l":52.4,"n":234,"o":52.405,"t":"2026-09-24T17:30:00Z","v":27112,"vw":52.409661},{"c":52.41,"h":52.41,"l":52.4,"n":121,"o":52.405,"t":"2026-09-24T17:45:00Z","v":5405,"vw":52.40673},{"c":52.415,"h":52.42,"l":52.4,"n":184,"o":52.405,"t":"2026-09-24T18:00:00Z","v":14139,"vw":52.40964},{"c":52.405,"h":52.415,"l":52.4,"n":154,"o":52.415,"t":"2026-09-24T18:15:00Z","v":22091,"vw":52.408236},{"c":52.405,"h":52.41,"l":52.4,"n":238,"o":52.405,"t":"2026-09-24T18:30:00Z","v":22860,"vw":52.405743},{"c":52.405,"h":52.41,"l":52.4,"n":165,"o":52.4,"t":"2026-09-24T18:45:00Z","v":9918,"vw":52.40365},{"c":52.37,"h":52.405,"l":52.37,"n":276,"o":52.405,"t":"2026-09-24T19:00:00Z","v":21860,"vw":52.389785},{"c":52.385,"h":52.385,"l":52.365,"n":215,"o":52.375,"t":"2026-09-24T19:15:00Z","v":24827,"vw":52.374495},{"c":52.385,"h":52.39,"l":52.38,"n":200,"o":52.385,"t":"2026-09-24T19:30:00Z","v":13819,"vw":52.385697},{"c":52.42,"h":52.42,"l":52.37,"n":922,"o":52.385,"t":"2026-09-24T19:45:00Z","v":90747,"vw":52.394758},{"c":52.39,"h":52.41,"l":52.39,"n":13,"o":52.41,"t":"2026-09-24T20:00:00Z","v":41360,"vw":52.409799},{"c":52.42,"h":52.42,"l":52.42,"n":5,"o":52.42,"t":"2026-09-24T20:45:00Z","v":300,"vw":52.42},{"c":52.405,"h":52.46,"l":52.405,"n":579,"o":52.44,"t":"2026-09-25T13:30:00Z","v":148622,"vw":52.440783},{"c":52.415,"h":52.42,"l":52.4,"n":197,"o":52.4,"t":"2026-09-25T13:45:00Z","v":19161,"vw":52.417553},{"c":52.42,"h":52.43,"l":52.41,"n":338,"o":52.415,"t":"2026-09-25T14:00:00Z","v":52244,"vw":52.422746},{"c":52.415,"h":52.42,"l":52.415,"n":73,"o":52.415,"t":"2026-09-25T14:15:00Z","v":10701,"vw":52.417182},{"c":52.42,"h":52.42,"l":52.41,"n":121,"o":52.415,"t":"2026-09-25T14:30:00Z","v":6411,"vw":52.414767},{"c":52.415,"h":52.42,"l":52.41,"n":145,"o":52.415,"t":"2026-09-25T14:45:00Z","v":9155,"vw":52.415156},{"c":52.42,"h":52.42,"l":52.415,"n":98,"o":52.415,"t":"2026-09-25T15:00:00Z","v":7962,"vw":52.419781},{"c":52.42,"h":52.42,"l":52.42,"n":50,"o":52.42,"t":"2026-09-25T15:15:00Z","v":3316,"vw":52.42},{"c":52.41,"h":52.42,"l":52.41,"n":61,"o":52.42,"t":"2026-09-25T15:30:00Z","v":1779,"vw":52.417308},{"c":52.415,"h":52.42,"l":52.4,"n":368,"o":52.41,"t":"2026-09-25T15:45:00Z","v":40038,"vw":52.410893},{"c":52.42,"h":52.42,"l":52.415,"n":150,"o":52.42,"t":"2026-09-25T16:00:00Z","v":11498,"vw":52.419535},{"c":52.415,"h":52.42,"l":52.415,"n":126,"o":52.415,"t":"2026-09-25T16:15:00Z","v":6098,"vw":52.419488},{"c":52.425,"h":52.43,"l":52.42,"n":228,"o":52.42,"t":"2026-09-25T16:30:00Z","v":51884,"vw":52.422673},{"c":52.42,"h":52.43,"l":52.42,"n":178,"o":52.425,"t":"2026-09-25T16:45:00Z","v":12595,"vw":52.427656},{"c":52.425,"h":52.43,"l":52.425,"n":83,"o":52.425,"t":"2026-09-25T17:00:00Z","v":6993,"vw":52.426054},{"c":52.425,"h":52.43,"l":52.42,"n":115,"o":52.425,"t":"2026-09-25T17:15:00Z","v":5179,"vw":52.424389},{"c":52.43,"h":52.43,"l":52.42,"n":163,"o":52.425,"t":"2026-09-25T17:30:00Z","v":13277,"vw":52.424228},{"c":52.425,"h":52.43,"l":52.42,"n":109,"o":52.425,"t":"2026-09-25T17:45:00Z","v":10597,"vw":52.426574},{"c":52.425,"h":52.43,"l":52.425,"n":86,"o":52.425,"t":"2026-09-25T18:00:00Z","v":7096,"vw":52.426234},{"c":52.42,"h":52.43,"l":52.42,"n":52,"o":52.43,"t":"2026-09-25T18:15:00Z","v":3760,"vw":52.427903},{"c":52.425,"h":52.43,"l":52.425,"n":71,"o":52.43,"t":"2026-09-25T18:30:00Z","v":2979,"vw":52.428516},{"c":52.425,"h":52.43,"l":52.42,"n":102,"o":52.43,"t":"2026-09-25T18:45:00Z","v":8529,"vw":52.428939},{"c":52.43,"h":52.43,"l":52.425,"n":152,"o":52.43,"t":"2026-09-25T19:00:00Z","v":8015,"vw":52.42889},{"c":52.43,"h":52.43,"l":52.42,"n":128,"o":52.43,"t":"2026-09-25T19:15:00Z","v":9005,"vw":52.42969},{"c":52.43,"h":52.43,"l":52.425,"n":201,"o":52.43,"t":"2026-09-25T19:30:00Z","v":7094,"vw":52.429624},{"c":52.43,"h":52.43,"l":52.42,"n":970,"o":52.43,"t":"2026-09-25T19:45:00Z","v":63970,"vw":52.427812},{"c":52.44,"h":52.44,"l":52.44,"n":13,"o":52.44,"t":"2026-09-25T20:00:00Z","v":45122,"vw":52.44},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-09-28T09:00:00Z","v":191,"vw":52.34},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-09-28T11:00:00Z","v":477,"vw":52.34},{"c":52.415,"h":52.42,"l":52.395,"n":169,"o":52.4,"t":"2026-09-28T13:30:00Z","v":17506,"vw":52.404557},{"c":52.415,"h":52.42,"l":52.41,"n":141,"o":52.415,"t":"2026-09-28T13:45:00Z","v":8109,"vw":52.417599},{"c":52.41,"h":52.425,"l":52.41,"n":251,"o":52.41,"t":"2026-09-28T14:00:00Z","v":31153,"vw":52.418304},{"c":52.415,"h":52.415,"l":52.41,"n":40,"o":52.415,"t":"2026-09-28T14:15:00Z","v":1534,"vw":52.412917},{"c":52.41,"h":52.415,"l":52.41,"n":58,"o":52.415,"t":"2026-09-28T14:30:00Z","v":1426,"vw":52.411667},{"c":52.375,"h":52.41,"l":52.37,"n":424,"o":52.41,"t":"2026-09-28T14:45:00Z","v":37430,"vw":52.388357},{"c":52.39,"h":52.39,"l":52.37,"n":204,"o":52.37,"t":"2026-09-28T15:00:00Z","v":20683,"vw":52.380313},{"c":52.375,"h":52.39,"l":52.37,"n":224,"o":52.38,"t":"2026-09-28T15:15:00Z","v":16591,"vw":52.378961},{"c":52.3853,"h":52.39,"l":52.375,"n":134,"o":52.375,"t":"2026-09-28T15:30:00Z","v":12107,"vw":52.381123},{"c":52.385,"h":52.39,"l":52.38,"n":100,"o":52.385,"t":"2026-09-28T15:45:00Z","v":2597,"vw":52.384269},{"c":52.385,"h":52.39,"l":52.38,"n":117,"o":52.39,"t":"2026-09-28T16:00:00Z","v":4363,"vw":52.382892},{"c":52.43,"h":52.445,"l":52.38,"n":1003,"o":52.39,"t":"2026-09-28T16:15:00Z","v":159549,"vw":52.418256},{"c":52.39,"h":52.43,"l":52.385,"n":468,"o":52.43,"t":"2026-09-28T16:30:00Z","v":51998,"vw":52.404973},{"c":52.385,"h":52.39,"l":52.38,"n":173,"o":52.38,"t":"2026-09-28T16:45:00Z","v":8471,"vw":52.384457},{"c":52.4,"h":52.4,"l":52.39,"n":377,"o":52.39,"t":"2026-09-28T17:00:00Z","v":27173,"vw":52.395329},{"c":52.39,"h":52.4,"l":52.39,"n":142,"o":52.39,"t":"2026-09-28T17:15:00Z","v":6646,"vw":52.394511},{"c":52.395,"h":52.4,"l":52.39,"n":166,"o":52.395,"t":"2026-09-28T17:30:00Z","v":12704,"vw":52.391613},{"c":52.39,"h":52.395,"l":52.38,"n":192,"o":52.395,"t":"2026-09-28T17:45:00Z","v":23651,"vw":52.390574},{"c":52.385,"h":52.39,"l":52.38,"n":74,"o":52.385,"t":"2026-09-28T18:00:00Z","v":3455,"vw":52.3836},{"c":52.39,"h":52.39,"l":52.38,"n":57,"o":52.385,"t":"2026-09-28T18:15:00Z","v":1600,"vw":52.385},{"c":52.39,"h":52.4,"l":52.385,"n":144,"o":52.385,"t":"2026-09-28T18:30:00Z","v":11861,"vw":52.391429},{"c":52.395,"h":52.4,"l":52.39,"n":122,"o":52.395,"t":"2026-09-28T18:45:00Z","v":4801,"vw":52.394171},{"c":52.39,"h":52.395,"l":52.39,"n":117,"o":52.39,"t":"2026-09-28T19:00:00Z","v":4595,"vw":52.393006},{"c":52.395,"h":52.395,"l":52.39,"n":139,"o":52.395,"t":"2026-09-28T19:15:00Z","v":5889,"vw":52.392402},{"c":52.39,"h":52.395,"l":52.38,"n":334,"o":52.395,"t":"2026-09-28T19:30:00Z","v":27191,"vw":52.390147},{"c":52.39,"h":52.4,"l":52.37,"n":896,"o":52.38,"t":"2026-09-28T19:45:00Z","v":77244,"vw":52.383661},{"c":52.37,"h":52.37,"l":52.37,"n":20,"o":52.37,"t":"2026-09-28T20:00:00Z","v":111076,"vw":52.37},{"c":52.37,"h":52.4,"l":52.37,"n":255,"o":52.4,"t":"2026-09-29T13:30:00Z","v":26068,"vw":52.382271},{"c":52.38,"h":52.38,"l":52.37,"n":159,"o":52.375,"t":"2026-09-29T13:45:00Z","v":8839,"vw":52.376704},{"c":52.355,"h":52.38,"l":52.355,"n":370,"o":52.37,"t":"2026-09-29T14:00:00Z","v":29351,"vw":52.368182},{"c":52.36,"h":52.37,"l":52.355,"n":184,"o":52.36,"t":"2026-09-29T14:15:00Z","v":5720,"vw":52.363968},{"c":52.36,"h":52.37,"l":52.36,"n":191,"o":52.365,"t":"2026-09-29T14:30:00Z","v":5958,"vw":52.365949},{"c":52.362,"h":52.37,"l":52.36,"n":62,"o":52.37,"t":"2026-09-29T14:45:00Z","v":3501,"vw":52.365523},{"c":52.35,"h":52.37,"l":52.35,"n":125,"o":52.365,"t":"2026-09-29T15:00:00Z","v":9702,"vw":52.358212},{"c":52.36,"h":52.36,"l":52.35,"n":55,"o":52.35,"t":"2026-09-29T15:15:00Z","v":2456,"vw":52.352546},{"c":52.36,"h":52.36,"l":52.35,"n":55,"o":52.355,"t":"2026-09-29T15:30:00Z","v":3110,"vw":52.354337},{"c":52.355,"h":52.36,"l":52.35,"n":171,"o":52.35,"t":"2026-09-29T15:45:00Z","v":15257,"vw":52.358216},{"c":52.35,"h":52.36,"l":52.35,"n":55,"o":52.35,"t":"2026-09-29T16:00:00Z","v":2604,"vw":52.355076},{"c":52.35,"h":52.36,"l":52.35,"n":79,"o":52.36,"t":"2026-09-29T16:15:00Z","v":2653,"vw":52.356066},{"c":52.36,"h":52.36,"l":52.35,"n":61,"o":52.35,"t":"2026-09-29T16:30:00Z","v":4019,"vw":52.351991},{"c":52.35,"h":52.36,"l":52.35,"n":141,"o":52.35,"t":"2026-09-29T16:45:00Z","v":26174,"vw":52.358213},{"c":52.355,"h":52.36,"l":52.35,"n":98,"o":52.36,"t":"2026-09-29T17:00:00Z","v":5604,"vw":52.353562},{"c":52.35,"h":52.36,"l":52.35,"n":86,"o":52.355,"t":"2026-09-29T17:15:00Z","v":3634,"vw":52.351544},{"c":52.355,"h":52.36,"l":52.35,"n":108,"o":52.36,"t":"2026-09-29T17:30:00Z","v":4963,"vw":52.356184},{"c":52.365,"h":52.37,"l":52.35,"n":271,"o":52.36,"t":"2026-09-29T17:45:00Z","v":13340,"vw":52.360197},{"c":52.395,"h":52.4,"l":52.365,"n":297,"o":52.37,"t":"2026-09-29T18:00:00Z","v":22770,"vw":52.386774},{"c":52.395,"h":52.4,"l":52.39,"n":68,"o":52.395,"t":"2026-09-29T18:15:00Z","v":2984,"vw":52.394771},{"c":52.395,"h":52.4,"l":52.39,"n":146,"o":52.4,"t":"2026-09-29T18:30:00Z","v":5645,"vw":52.397305},{"c":52.395,"h":52.4,"l":52.39,"n":187,"o":52.4,"t":"2026-09-29T18:45:00Z","v":3351,"vw":52.396858},{"c":52.4,"h":52.4,"l":52.395,"n":638,"o":52.4,"t":"2026-09-29T19:00:00Z","v":6637,"vw":52.399445},{"c":52.405,"h":52.405,"l":52.39,"n":441,"o":52.4,"t":"2026-09-29T19:15:00Z","v":12230,"vw":52.400052},{"c":52.405,"h":52.41,"l":52.4,"n":316,"o":52.405,"t":"2026-09-29T19:30:00Z","v":10057,"vw":52.404461},{"c":52.24,"h":52.4,"l":52.24,"n":1548,"o":52.4,"t":"2026-09-29T19:45:00Z","v":188415,"vw":52.348615},{"c":52.34,"h":52.34,"l":52.23,"n":37,"o":52.23,"t":"2026-09-29T20:00:00Z","v":143491,"vw":52.240311},{"c":52.24,"h":52.28,"l":52.24,"n":30,"o":52.28,"t":"2026-09-29T20:15:00Z","v":3185,"vw":52.246258},{"c":52.335,"h":52.36,"l":52.32,"n":480,"o":52.35,"t":"2026-09-30T13:30:00Z","v":66018,"vw":52.346006},{"c":52.33,"h":52.34,"l":52.33,"n":244,"o":52.33,"t":"2026-09-30T13:45:00Z","v":13446,"vw":52.335859},{"c":52.33,"h":52.345,"l":52.31,"n":706,"o":52.33,"t":"2026-09-30T14:00:00Z","v":96962,"vw":52.3239},{"c":52.325,"h":52.335,"l":52.32,"n":314,"o":52.335,"t":"2026-09-30T14:15:00Z","v":18638,"vw":52.325276},{"c":52.31,"h":52.33,"l":52.31,"n":346,"o":52.325,"t":"2026-09-30T14:30:00Z","v":31590,"vw":52.320089},{"c":52.3,"h":52.31,"l":52.3,"n":172,"o":52.3014,"t":"2026-09-30T14:45:00Z","v":11015,"vw":52.301501},{"c":52.3,"h":52.305,"l":52.3,"n":116,"o":52.3,"t":"2026-09-30T15:00:00Z","v":7881,"vw":52.300393},{"c":52.29,"h":52.3,"l":52.29,"n":184,"o":52.3,"t":"2026-09-30T15:15:00Z","v":11127,"vw":52.296625},{"c":52.28,"h":52.295,"l":52.28,"n":247,"o":52.295,"t":"2026-09-30T15:30:00Z","v":25214,"vw":52.288766},{"c":52.285,"h":52.29,"l":52.28,"n":207,"o":52.285,"t":"2026-09-30T15:45:00Z","v":12045,"vw":52.285058},{"c":52.28,"h":52.29,"l":52.28,"n":134,"o":52.285,"t":"2026-09-30T16:00:00Z","v":6148,"vw":52.282416},{"c":52.285,"h":52.285,"l":52.28,"n":134,"o":52.28,"t":"2026-09-30T16:15:00Z","v":10406,"vw":52.2831},{"c":52.28,"h":52.29,"l":52.28,"n":114,"o":52.285,"t":"2026-09-30T16:30:00Z","v":8286,"vw":52.285773},{"c":52.295,"h":52.295,"l":52.28,"n":139,"o":52.28,"t":"2026-09-30T16:45:00Z","v":12993,"vw":52.290702},{"c":52.295,"h":52.295,"l":52.29,"n":81,"o":52.29,"t":"2026-09-30T17:00:00Z","v":3190,"vw":52.293409},{"c":52.295,"h":52.295,"l":52.29,"n":109,"o":52.29,"t":"2026-09-30T17:15:00Z","v":3777,"vw":52.292689},{"c":52.295,"h":52.295,"l":52.29,"n":91,"o":52.29,"t":"2026-09-30T17:30:00Z","v":3193,"vw":52.292154},{"c":52.295,"h":52.295,"l":52.29,"n":87,"o":52.295,"t":"2026-09-30T17:45:00Z","v":4113,"vw":52.29336},{"c":52.305,"h":52.31,"l":52.29,"n":200,"o":52.295,"t":"2026-09-30T18:00:00Z","v":13640,"vw":52.299747},{"c":52.3017,"h":52.31,"l":52.3,"n":155,"o":52.305,"t":"2026-09-30T18:15:00Z","v":12920,"vw":52.300976},{"c":52.305,"h":52.305,"l":52.29,"n":254,"o":52.3,"t":"2026-09-30T18:30:00Z","v":25766,"vw":52.297561},{"c":52.305,"h":52.305,"l":52.295,"n":232,"o":52.305,"t":"2026-09-30T18:45:00Z","v":18220,"vw":52.301365},{"c":52.305,"h":52.305,"l":52.3,"n":117,"o":52.3,"t":"2026-09-30T19:00:00Z","v":6346,"vw":52.301542},{"c":52.31,"h":52.31,"l":52.295,"n":307,"o":52.31,"t":"2026-09-30T19:15:00Z","v":26957,"vw":52.301265},{"c":52.305,"h":52.31,"l":52.3,"n":319,"o":52.305,"t":"2026-09-30T19:30:00Z","v":20634,"vw":52.308031},{"c":52.31,"h":52.34,"l":52.305,"n":1254,"o":52.31,"t":"2026-09-30T19:45:00Z","v":164429,"vw":52.320416},{"c":52.3,"h":52.3,"l":52.28,"n":26,"o":52.28,"t":"2026-09-30T20:00:00Z","v":130765,"vw":52.299984},{"c":52.3,"h":52.33,"l":52.24,"n":447,"o":52.29,"t":"2026-10-01T13:30:00Z","v":86117,"vw":52.305198},{"c":52.3,"h":52.32,"l":52.29,"n":439,"o":52.29,"t":"2026-10-01T13:45:00Z","v":50264,"vw":52.302259},{"c":52.29,"h":52.31,"l":52.29,"n":719,"o":52.295,"t":"2026-10-01T14:00:00Z","v":137252,"vw":52.293521},{"c":52.3,"h":52.305,"l":52.29,"n":355,"o":52.3,"t":"2026-10-01T14:15:00Z","v":24748,"vw":52.296604},{"c":52.29,"h":52.31,"l":52.29,"n":359,"o":52.295,"t":"2026-10-01T14:30:00Z","v":40566,"vw":52.300477},{"c":52.325,"h":52.325,"l":52.29,"n":622,"o":52.295,"t":"2026-10-01T14:45:00Z","v":106603,"vw":52.302259},{"c":52.325,"h":52.33,"l":52.32,"n":200,"o":52.325,"t":"2026-10-01T15:00:00Z","v":13599,"vw":52.327892},{"c":52.315,"h":52.33,"l":52.31,"n":117,"o":52.32,"t":"2026-10-01T15:15:00Z","v":9204,"vw":52.320349},{"c":52.325,"h":52.33,"l":52.31,"n":240,"o":52.32,"t":"2026-10-01T15:30:00Z","v":17708,"vw":52.319868},{"c":52.33,"h":52.33,"l":52.33,"n":52,"o":52.33,"t":"2026-10-01T15:45:00Z","v":1452,"vw":52.33},{"c":52.33,"h":52.33,"l":52.32,"n":96,"o":52.325,"t":"2026-10-01T16:00:00Z","v":5909,"vw":52.328793},{"c":52.33,"h":52.33,"l":52.32,"n":143,"o":52.33,"t":"2026-10-01T16:15:00Z","v":8841,"vw":52.328798},{"c":52.345,"h":52.36,"l":52.325,"n":703,"o":52.325,"t":"2026-10-01T16:30:00Z","v":27705,"vw":52.347163},{"c":52.345,"h":52.35,"l":52.34,"n":129,"o":52.35,"t":"2026-10-01T16:45:00Z","v":5690,"vw":52.34715},{"c":52.345,"h":52.35,"l":52.34,"n":103,"o":52.345,"t":"2026-10-01T17:00:00Z","v":3406,"vw":52.345315},{"c":52.355,"h":52.36,"l":52.34,"n":312,"o":52.345,"t":"2026-10-01T17:15:00Z","v":29811,"vw":52.34969},{"c":52.355,"h":52.38,"l":52.35,"n":520,"o":52.36,"t":"2026-10-01T17:30:00Z","v":40365,"vw":52.363457},{"c":52.345,"h":52.36,"l":52.34,"n":453,"o":52.355,"t":"2026-10-01T17:45:00Z","v":39603,"vw":52.348919},{"c":52.35,"h":52.35,"l":52.33,"n":215,"o":52.34,"t":"2026-10-01T18:00:00Z","v":18636,"vw":52.338334},{"c":52.34,"h":52.36,"l":52.34,"n":344,"o":52.345,"t":"2026-10-01T18:15:00Z","v":36976,"vw":52.349719},{"c":52.34,"h":52.36,"l":52.34,"n":290,"o":52.35,"t":"2026-10-01T18:30:00Z","v":24908,"vw":52.35017},{"c":52.32,"h":52.345,"l":52.3,"n":317,"o":52.34,"t":"2026-10-01T18:45:00Z","v":53392,"vw":52.312045},{"c":52.315,"h":52.32,"l":52.31,"n":128,"o":52.32,"t":"2026-10-01T19:00:00Z","v":5615,"vw":52.314746},{"c":52.315,"h":52.32,"l":52.31,"n":140,"o":52.315,"t":"2026-10-01T19:15:00Z","v":8038,"vw":52.312895},{"c":52.33,"h":52.33,"l":52.315,"n":374,"o":52.315,"t":"2026-10-01T19:30:00Z","v":18483,"vw":52.323752},{"c":52.33,"h":52.35,"l":52.315,"n":1062,"o":52.325,"t":"2026-10-01T19:45:00Z","v":67502,"vw":52.327384},{"c":52.33,"h":52.33,"l":52.33,"n":19,"o":52.33,"t":"2026-10-01T20:00:00Z","v":44487,"vw":52.33},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-02T12:15:00Z","v":142,"vw":52.4},{"c":52.4,"h":52.5,"l":52.4,"n":7,"o":52.5,"t":"2026-10-02T12:30:00Z","v":536,"vw":52.456989},{"c":52.365,"h":52.395,"l":52.34,"n":251,"o":52.35,"t":"2026-10-02T13:30:00Z","v":50171,"vw":52.363508},{"c":52.39,"h":52.39,"l":52.35,"n":377,"o":52.37,"t":"2026-10-02T13:45:00Z","v":47178,"vw":52.365546},{"c":52.395,"h":52.42,"l":52.385,"n":287,"o":52.39,"t":"2026-10-02T14:00:00Z","v":39206,"vw":52.406594},{"c":52.39,"h":52.395,"l":52.39,"n":128,"o":52.395,"t":"2026-10-02T14:15:00Z","v":8575,"vw":52.391749},{"c":52.385,"h":52.39,"l":52.38,"n":64,"o":52.39,"t":"2026-10-02T14:30:00Z","v":3813,"vw":52.385771},{"c":52.39,"h":52.39,"l":52.38,"n":70,"o":52.39,"t":"2026-10-02T14:45:00Z","v":6193,"vw":52.38922},{"c":52.395,"h":52.395,"l":52.3801,"n":187,"o":52.385,"t":"2026-10-02T15:00:00Z","v":17942,"vw":52.389309},{"c":52.395,"h":52.4,"l":52.39,"n":106,"o":52.39,"t":"2026-10-02T15:15:00Z","v":5341,"vw":52.397886},{"c":52.39,"h":52.4,"l":52.39,"n":131,"o":52.4,"t":"2026-10-02T15:30:00Z","v":12761,"vw":52.394163},{"c":52.39,"h":52.395,"l":52.39,"n":39,"o":52.39,"t":"2026-10-02T15:45:00Z","v":2816,"vw":52.390791},{"c":52.395,"h":52.395,"l":52.39,"n":103,"o":52.395,"t":"2026-10-02T16:00:00Z","v":4121,"vw":52.390733},{"c":52.395,"h":52.395,"l":52.39,"n":69,"o":52.39,"t":"2026-10-02T16:15:00Z","v":3020,"vw":52.391081},{"c":52.395,"h":52.395,"l":52.39,"n":94,"o":52.39,"t":"2026-10-02T16:30:00Z","v":3645,"vw":52.392513},{"c":52.395,"h":52.395,"l":52.39,"n":67,"o":52.395,"t":"2026-10-02T16:45:00Z","v":3019,"vw":52.391358},{"c":52.395,"h":52.4,"l":52.39,"n":108,"o":52.395,"t":"2026-10-02T17:00:00Z","v":10070,"vw":52.395734},{"c":52.395,"h":52.4,"l":52.39,"n":150,"o":52.395,"t":"2026-10-02T17:15:00Z","v":4763,"vw":52.394828},{"c":52.395,"h":52.4,"l":52.39,"n":136,"o":52.395,"t":"2026-10-02T17:30:00Z","v":8291,"vw":52.396197},{"c":52.395,"h":52.395,"l":52.39,"n":123,"o":52.395,"t":"2026-10-02T17:45:00Z","v":5449,"vw":52.392881},{"c":52.395,"h":52.4,"l":52.39,"n":143,"o":52.395,"t":"2026-10-02T18:00:00Z","v":5461,"vw":52.393294},{"c":52.395,"h":52.4,"l":52.39,"n":112,"o":52.4,"t":"2026-10-02T18:15:00Z","v":4262,"vw":52.396104},{"c":52.391,"h":52.4,"l":52.39,"n":93,"o":52.395,"t":"2026-10-02T18:30:00Z","v":5326,"vw":52.394262},{"c":52.395,"h":52.4,"l":52.39,"n":146,"o":52.395,"t":"2026-10-02T18:45:00Z","v":7376,"vw":52.39634},{"c":52.4,"h":52.4,"l":52.39,"n":197,"o":52.395,"t":"2026-10-02T19:00:00Z","v":11596,"vw":52.397336},{"c":52.39,"h":52.4,"l":52.39,"n":186,"o":52.4,"t":"2026-10-02T19:15:00Z","v":11226,"vw":52.397257},{"c":52.395,"h":52.4,"l":52.39,"n":261,"o":52.4,"t":"2026-10-02T19:30:00Z","v":15964,"vw":52.398346},{"c":52.36,"h":52.4,"l":52.36,"n":1030,"o":52.4,"t":"2026-10-02T19:45:00Z","v":76429,"vw":52.393268},{"c":52.35,"h":52.35,"l":52.35,"n":19,"o":52.35,"t":"2026-10-02T20:00:00Z","v":69809,"vw":52.35},{"c":52.26,"h":52.31,"l":52.26,"n":43,"o":52.31,"t":"2026-10-02T20:15:00Z","v":1046,"vw":52.277093},{"c":52.18,"h":52.18,"l":52.18,"n":25,"o":52.18,"t":"2026-10-02T20:45:00Z","v":538,"vw":52.18},{"c":52.27,"h":52.29,"l":52.24,"n":566,"o":52.27,"t":"2026-10-05T13:30:00Z","v":82005,"vw":52.264915},{"c":52.275,"h":52.28,"l":52.26,"n":205,"o":52.26,"t":"2026-10-05T13:45:00Z","v":11792,"vw":52.264576},{"c":52.315,"h":52.315,"l":52.27,"n":520,"o":52.27,"t":"2026-10-05T14:00:00Z","v":50686,"vw":52.283674},{"c":52.34,"h":52.34,"l":52.31,"n":302,"o":52.31,"t":"2026-10-05T14:15:00Z","v":32581,"vw":52.32319},{"c":52.33,"h":52.335,"l":52.32,"n":270,"o":52.335,"t":"2026-10-05T14:30:00Z","v":29491,"vw":52.323498},{"c":52.35,"h":52.35,"l":52.33,"n":243,"o":52.33,"t":"2026-10-05T14:45:00Z","v":53697,"vw":52.331269},{"c":52.35,"h":52.35,"l":52.34,"n":198,"o":52.35,"t":"2026-10-05T15:00:00Z","v":9141,"vw":52.348421},{"c":52.345,"h":52.355,"l":52.345,"n":273,"o":52.35,"t":"2026-10-05T15:15:00Z","v":23316,"vw":52.349962},{"c":52.345,"h":52.35,"l":52.34,"n":235,"o":52.35,"t":"2026-10-05T15:30:00Z","v":23800,"vw":52.344323},{"c":52.35,"h":52.36,"l":52.34,"n":313,"o":52.34,"t":"2026-10-05T15:45:00Z","v":31182,"vw":52.348341},{"c":52.35,"h":52.36,"l":52.35,"n":261,"o":52.36,"t":"2026-10-05T16:00:00Z","v":57699,"vw":52.351831},{"c":52.35,"h":52.36,"l":52.35,"n":239,"o":52.36,"t":"2026-10-05T16:15:00Z","v":12770,"vw":52.351927},{"c":52.35,"h":52.36,"l":52.35,"n":325,"o":52.355,"t":"2026-10-05T16:30:00Z","v":25035,"vw":52.35184},{"c":52.35,"h":52.36,"l":52.345,"n":474,"o":52.35,"t":"2026-10-05T16:45:00Z","v":129125,"vw":52.350137},{"c":52.355,"h":52.36,"l":52.35,"n":204,"o":52.35,"t":"2026-10-05T17:00:00Z","v":8489,"vw":52.353622},{"c":52.35,"h":52.36,"l":52.35,"n":235,"o":52.35,"t":"2026-10-05T17:15:00Z","v":14059,"vw":52.353122},{"c":52.35,"h":52.36,"l":52.35,"n":182,"o":52.36,"t":"2026-10-05T17:30:00Z","v":8855,"vw":52.354115},{"c":52.365,"h":52.37,"l":52.35,"n":228,"o":52.355,"t":"2026-10-05T17:45:00Z","v":19153,"vw":52.359461},{"c":52.365,"h":52.365,"l":52.365,"n":183,"o":52.365,"t":"2026-10-05T18:00:00Z","v":5034,"vw":52.365},{"c":52.365,"h":52.365,"l":52.36,"n":229,"o":52.365,"t":"2026-10-05T18:15:00Z","v":4341,"vw":52.364444},{"c":52.365,"h":52.37,"l":52.36,"n":225,"o":52.36,"t":"2026-10-05T18:30:00Z","v":3992,"vw":52.364919},{"c":52.365,"h":52.365,"l":52.36,"n":224,"o":52.365,"t":"2026-10-05T18:45:00Z","v":6590,"vw":52.364803},{"c":52.365,"h":52.37,"l":52.36,"n":285,"o":52.36,"t":"2026-10-05T19:00:00Z","v":18185,"vw":52.365464},{"c":52.37,"h":52.37,"l":52.36,"n":301,"o":52.365,"t":"2026-10-05T19:15:00Z","v":5685,"vw":52.365172},{"c":52.365,"h":52.37,"l":52.36,"n":544,"o":52.365,"t":"2026-10-05T19:30:00Z","v":16582,"vw":52.361551},{"c":52.42,"h":52.43,"l":52.345,"n":1716,"o":52.365,"t":"2026-10-05T19:45:00Z","v":142696,"vw":52.374586},{"c":52.35,"h":52.41,"l":52.35,"n":22,"o":52.41,"t":"2026-10-05T20:00:00Z","v":189196,"vw":52.350265},{"c":52.375,"h":52.44,"l":52.37,"n":369,"o":52.4,"t":"2026-10-06T13:30:00Z","v":57948,"vw":52.408614},{"c":52.37,"h":52.39,"l":52.37,"n":251,"o":52.375,"t":"2026-10-06T13:45:00Z","v":17030,"vw":52.380947},{"c":52.375,"h":52.39,"l":52.37,"n":393,"o":52.375,"t":"2026-10-06T14:00:00Z","v":46793,"vw":52.379307},{"c":52.375,"h":52.38,"l":52.37,"n":160,"o":52.37,"t":"2026-10-06T14:15:00Z","v":47775,"vw":52.371245},{"c":52.375,"h":52.385,"l":52.37,"n":229,"o":52.375,"t":"2026-10-06T14:30:00Z","v":47990,"vw":52.378553},{"c":52.375,"h":52.385,"l":52.37,"n":243,"o":52.375,"t":"2026-10-06T14:45:00Z","v":29419,"vw":52.37783},{"c":52.38,"h":52.385,"l":52.37,"n":206,"o":52.37,"t":"2026-10-06T15:00:00Z","v":19112,"vw":52.378586},{"c":52.38,"h":52.38,"l":52.375,"n":108,"o":52.375,"t":"2026-10-06T15:15:00Z","v":3935,"vw":52.378171},{"c":52.38,"h":52.385,"l":52.37,"n":192,"o":52.375,"t":"2026-10-06T15:30:00Z","v":17329,"vw":52.379515},{"c":52.38,"h":52.38,"l":52.37,"n":138,"o":52.37,"t":"2026-10-06T15:45:00Z","v":8398,"vw":52.378127},{"c":52.385,"h":52.39,"l":52.37,"n":273,"o":52.38,"t":"2026-10-06T16:00:00Z","v":40693,"vw":52.381088},{"c":52.39,"h":52.39,"l":52.38,"n":151,"o":52.385,"t":"2026-10-06T16:15:00Z","v":11350,"vw":52.384472},{"c":52.39,"h":52.39,"l":52.385,"n":146,"o":52.39,"t":"2026-10-06T16:30:00Z","v":10203,"vw":52.389349},{"c":52.39,"h":52.39,"l":52.385,"n":120,"o":52.39,"t":"2026-10-06T16:45:00Z","v":6369,"vw":52.389582},{"c":52.39,"h":52.39,"l":52.385,"n":91,"o":52.39,"t":"2026-10-06T17:00:00Z","v":4591,"vw":52.386486},{"c":52.385,"h":52.395,"l":52.38,"n":201,"o":52.39,"t":"2026-10-06T17:15:00Z","v":51774,"vw":52.384751},{"c":52.4,"h":52.4,"l":52.3848,"n":126,"o":52.39,"t":"2026-10-06T17:30:00Z","v":7330,"vw":52.390648},{"c":52.4,"h":52.4,"l":52.39,"n":133,"o":52.4,"t":"2026-10-06T17:45:00Z","v":6169,"vw":52.399605},{"c":52.4,"h":52.4,"l":52.39,"n":126,"o":52.4,"t":"2026-10-06T18:00:00Z","v":3845,"vw":52.398782},{"c":52.395,"h":52.4,"l":52.395,"n":68,"o":52.4,"t":"2026-10-06T18:15:00Z","v":2649,"vw":52.39725},{"c":52.4,"h":52.4,"l":52.39,"n":100,"o":52.4,"t":"2026-10-06T18:30:00Z","v":7578,"vw":52.397717},{"c":52.4,"h":52.4,"l":52.39,"n":156,"o":52.4,"t":"2026-10-06T18:45:00Z","v":7662,"vw":52.398832},{"c":52.4,"h":52.4,"l":52.395,"n":138,"o":52.4,"t":"2026-10-06T19:00:00Z","v":5343,"vw":52.39819},{"c":52.4,"h":52.4,"l":52.395,"n":153,"o":52.4,"t":"2026-10-06T19:15:00Z","v":7411,"vw":52.398745},{"c":52.395,"h":52.405,"l":52.39,"n":338,"o":52.4,"t":"2026-10-06T19:30:00Z","v":35672,"vw":52.398041},{"c":52.39,"h":52.41,"l":52.385,"n":1312,"o":52.395,"t":"2026-10-06T19:45:00Z","v":162769,"vw":52.395665},{"c":52.39,"h":52.39,"l":52.39,"n":17,"o":52.39,"t":"2026-10-06T20:00:00Z","v":90383,"vw":52.39},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-07T12:30:00Z","v":200,"vw":52.3},{"c":52.475,"h":52.49,"l":52.37,"n":494,"o":52.38,"t":"2026-10-07T13:30:00Z","v":64939,"vw":52.43279},{"c":52.49,"h":52.49,"l":52.47,"n":262,"o":52.475,"t":"2026-10-07T13:45:00Z","v":24997,"vw":52.480277},{"c":52.485,"h":52.49,"l":52.48,"n":322,"o":52.49,"t":"2026-10-07T14:00:00Z","v":21431,"vw":52.483304},{"c":52.46,"h":52.49,"l":52.46,"n":336,"o":52.48,"t":"2026-10-07T14:15:00Z","v":25559,"vw":52.475237},{"c":52.47,"h":52.47,"l":52.46,"n":112,"o":52.47,"t":"2026-10-07T14:30:00Z","v":10657,"vw":52.465599},{"c":52.47,"h":52.47,"l":52.465,"n":102,"o":52.47,"t":"2026-10-07T14:45:00Z","v":4708,"vw":52.46949},{"c":52.46,"h":52.47,"l":52.46,"n":240,"o":52.465,"t":"2026-10-07T15:00:00Z","v":22004,"vw":52.464628},{"c":52.465,"h":52.47,"l":52.46,"n":151,"o":52.47,"t":"2026-10-07T15:15:00Z","v":10413,"vw":52.463237},{"c":52.465,"h":52.47,"l":52.46,"n":122,"o":52.465,"t":"2026-10-07T15:30:00Z","v":4712,"vw":52.462562},{"c":52.47,"h":52.47,"l":52.465,"n":157,"o":52.465,"t":"2026-10-07T15:45:00Z","v":6832,"vw":52.469376},{"c":52.465,"h":52.47,"l":52.46,"n":134,"o":52.465,"t":"2026-10-07T16:00:00Z","v":6160,"vw":52.467928},{"c":52.47,"h":52.475,"l":52.465,"n":260,"o":52.465,"t":"2026-10-07T16:15:00Z","v":37105,"vw":52.470085},{"c":52.47,"h":52.47,"l":52.46,"n":153,"o":52.47,"t":"2026-10-07T16:30:00Z","v":9401,"vw":52.468894},{"c":52.465,"h":52.47,"l":52.46,"n":183,"o":52.47,"t":"2026-10-07T16:45:00Z","v":15054,"vw":52.462126},{"c":52.4688,"h":52.47,"l":52.46,"n":141,"o":52.465,"t":"2026-10-07T17:00:00Z","v":5347,"vw":52.464607},{"c":52.47,"h":52.47,"l":52.46,"n":105,"o":52.465,"t":"2026-10-07T17:15:00Z","v":4073,"vw":52.466124},{"c":52.465,"h":52.47,"l":52.465,"n":77,"o":52.47,"t":"2026-10-07T17:30:00Z","v":2659,"vw":52.46866},{"c":52.47,"h":52.47,"l":52.465,"n":100,"o":52.47,"t":"2026-10-07T17:45:00Z","v":3509,"vw":52.469565},{"c":52.47,"h":52.47,"l":52.46,"n":129,"o":52.465,"t":"2026-10-07T18:00:00Z","v":4095,"vw":52.468615},{"c":52.47,"h":52.47,"l":52.465,"n":191,"o":52.465,"t":"2026-10-07T18:15:00Z","v":6330,"vw":52.468226},{"c":52.47,"h":52.47,"l":52.465,"n":132,"o":52.47,"t":"2026-10-07T18:30:00Z","v":4526,"vw":52.469846},{"c":52.46,"h":52.47,"l":52.46,"n":166,"o":52.465,"t":"2026-10-07T18:45:00Z","v":6248,"vw":52.469265},{"c":52.47,"h":52.47,"l":52.46,"n":213,"o":52.465,"t":"2026-10-07T19:00:00Z","v":11669,"vw":52.46704},{"c":52.47,"h":52.47,"l":52.46,"n":280,"o":52.465,"t":"2026-10-07T19:15:00Z","v":7554,"vw":52.468848},{"c":52.47,"h":52.47,"l":52.46,"n":239,"o":52.47,"t":"2026-10-07T19:30:00Z","v":6797,"vw":52.468501},{"c":52.475,"h":52.48,"l":52.46,"n":1037,"o":52.47,"t":"2026-10-07T19:45:00Z","v":129102,"vw":52.471161},{"c":52.47,"h":52.47,"l":52.47,"n":27,"o":52.47,"t":"2026-10-07T20:00:00Z","v":81187,"vw":52.47},{"c":52.3157,"h":52.3157,"l":52.3157,"n":1,"o":52.3157,"t":"2026-10-08T12:00:00Z","v":115,"vw":52.3157},{"c":52.475,"h":52.48,"l":52.42,"n":464,"o":52.44,"t":"2026-10-08T13:30:00Z","v":49907,"vw":52.461},{"c":52.465,"h":52.49,"l":52.46,"n":352,"o":52.475,"t":"2026-10-08T13:45:00Z","v":36655,"vw":52.478862},{"c":52.465,"h":52.47,"l":52.46,"n":178,"o":52.465,"t":"2026-10-08T14:00:00Z","v":10097,"vw":52.465838},{"c":52.465,"h":52.47,"l":52.46,"n":99,"o":52.47,"t":"2026-10-08T14:15:00Z","v":7068,"vw":52.465862},{"c":52.45,"h":52.47,"l":52.45,"n":121,"o":52.47,"t":"2026-10-08T14:30:00Z","v":11153,"vw":52.459243},{"c":52.44,"h":52.455,"l":52.44,"n":131,"o":52.455,"t":"2026-10-08T14:45:00Z","v":7883,"vw":52.450195},{"c":52.44,"h":52.45,"l":52.44,"n":83,"o":52.44,"t":"2026-10-08T15:00:00Z","v":6251,"vw":52.442889},{"c":52.445,"h":52.45,"l":52.44,"n":123,"o":52.445,"t":"2026-10-08T15:15:00Z","v":10548,"vw":52.445333},{"c":52.44,"h":52.45,"l":52.44,"n":110,"o":52.44,"t":"2026-10-08T15:30:00Z","v":7072,"vw":52.443822},{"c":52.45,"h":52.45,"l":52.44,"n":130,"o":52.445,"t":"2026-10-08T15:45:00Z","v":7095,"vw":52.445817},{"c":52.45,"h":52.45,"l":52.44,"n":109,"o":52.44,"t":"2026-10-08T16:00:00Z","v":4941,"vw":52.446066},{"c":52.465,"h":52.48,"l":52.45,"n":497,"o":52.45,"t":"2026-10-08T16:15:00Z","v":79453,"vw":52.471609},{"c":52.47,"h":52.47,"l":52.46,"n":80,"o":52.47,"t":"2026-10-08T16:30:00Z","v":4175,"vw":52.464614},{"c":52.47,"h":52.47,"l":52.46,"n":89,"o":52.465,"t":"2026-10-08T16:45:00Z","v":3799,"vw":52.466833},{"c":52.47,"h":52.475,"l":52.46,"n":209,"o":52.47,"t":"2026-10-08T17:00:00Z","v":27547,"vw":52.469078},{"c":52.445,"h":52.47,"l":52.44,"n":179,"o":52.46,"t":"2026-10-08T17:15:00Z","v":11941,"vw":52.455972},{"c":52.46,"h":52.46,"l":52.445,"n":89,"o":52.45,"t":"2026-10-08T17:30:00Z","v":6077,"vw":52.449761},{"c":52.455,"h":52.46,"l":52.455,"n":85,"o":52.46,"t":"2026-10-08T17:45:00Z","v":2400,"vw":52.455571},{"c":52.455,"h":52.46,"l":52.455,"n":58,"o":52.455,"t":"2026-10-08T18:00:00Z","v":1782,"vw":52.456182},{"c":52.455,"h":52.46,"l":52.45,"n":38,"o":52.455,"t":"2026-10-08T18:15:00Z","v":869,"vw":52.455833},{"c":52.46,"h":52.46,"l":52.45,"n":31,"o":52.45,"t":"2026-10-08T18:30:00Z","v":992,"vw":52.455833},{"c":52.455,"h":52.46,"l":52.45,"n":126,"o":52.455,"t":"2026-10-08T18:45:00Z","v":5293,"vw":52.45284},{"c":52.46,"h":52.46,"l":52.45,"n":89,"o":52.45,"t":"2026-10-08T19:00:00Z","v":2509,"vw":52.458557},{"c":52.455,"h":52.46,"l":52.45,"n":274,"o":52.46,"t":"2026-10-08T19:15:00Z","v":6591,"vw":52.456978},{"c":52.46,"h":52.46,"l":52.45,"n":48,"o":52.46,"t":"2026-10-08T19:30:00Z","v":1375,"vw":52.458333},{"c":52.425,"h":52.465,"l":52.425,"n":672,"o":52.455,"t":"2026-10-08T19:45:00Z","v":43050,"vw":52.452032},{"c":52.43,"h":52.43,"l":52.42,"n":24,"o":52.42,"t":"2026-10-08T20:00:00Z","v":37088,"vw":52.429587},{"c":52.41,"h":52.46,"l":52.41,"n":298,"o":52.44,"t":"2026-10-09T13:30:00Z","v":36193,"vw":52.422916},{"c":52.385,"h":52.405,"l":52.38,"n":152,"o":52.405,"t":"2026-10-09T13:45:00Z","v":6865,"vw":52.38584},{"c":52.385,"h":52.39,"l":52.38,"n":341,"o":52.39,"t":"2026-10-09T14:00:00Z","v":37260,"vw":52.385037},{"c":52.405,"h":52.41,"l":52.385,"n":245,"o":52.385,"t":"2026-10-09T14:15:00Z","v":18367,"vw":52.397139},{"c":52.395,"h":52.41,"l":52.395,"n":136,"o":52.405,"t":"2026-10-09T14:30:00Z","v":16691,"vw":52.401914},{"c":52.4,"h":52.4,"l":52.395,"n":88,"o":52.395,"t":"2026-10-09T14:45:00Z","v":4362,"vw":52.396938},{"c":52.392,"h":52.4,"l":52.39,"n":109,"o":52.4,"t":"2026-10-09T15:00:00Z","v":4035,"vw":52.395395},{"c":52.39,"h":52.4,"l":52.39,"n":126,"o":52.4,"t":"2026-10-09T15:15:00Z","v":7868,"vw":52.392741},{"c":52.39,"h":52.4,"l":52.39,"n":147,"o":52.39,"t":"2026-10-09T15:30:00Z","v":15955,"vw":52.398556},{"c":52.395,"h":52.4,"l":52.39,"n":57,"o":52.39,"t":"2026-10-09T15:45:00Z","v":3278,"vw":52.393936},{"c":52.395,"h":52.4,"l":52.39,"n":173,"o":52.39,"t":"2026-10-09T16:00:00Z","v":82534,"vw":52.390188},{"c":52.38,"h":52.4,"l":52.38,"n":369,"o":52.4,"t":"2026-10-09T16:15:00Z","v":60337,"vw":52.388112},{"c":52.39,"h":52.39,"l":52.36,"n":166,"o":52.39,"t":"2026-10-09T16:30:00Z","v":463128,"vw":52.361045},{"c":52.385,"h":52.39,"l":52.38,"n":125,"o":52.385,"t":"2026-10-09T16:45:00Z","v":15536,"vw":52.382175},{"c":52.385,"h":52.39,"l":52.38,"n":99,"o":52.385,"t":"2026-10-09T17:00:00Z","v":7890,"vw":52.384197},{"c":52.37,"h":52.385,"l":52.36,"n":211,"o":52.385,"t":"2026-10-09T17:15:00Z","v":66456,"vw":52.363713},{"c":52.365,"h":52.37,"l":52.36,"n":42,"o":52.37,"t":"2026-10-09T17:30:00Z","v":1106,"vw":52.3675},{"c":52.37,"h":52.37,"l":52.36,"n":69,"o":52.37,"t":"2026-10-09T17:45:00Z","v":2271,"vw":52.367692},{"c":52.36,"h":52.37,"l":52.36,"n":236,"o":52.365,"t":"2026-10-09T18:00:00Z","v":18851,"vw":52.365885},{"c":52.36,"h":52.37,"l":52.35,"n":170,"o":52.36,"t":"2026-10-09T18:15:00Z","v":22668,"vw":52.358908},{"c":52.355,"h":52.36,"l":52.35,"n":64,"o":52.35,"t":"2026-10-09T18:30:00Z","v":1984,"vw":52.354074},{"c":52.355,"h":52.36,"l":52.35,"n":171,"o":52.36,"t":"2026-10-09T18:45:00Z","v":7174,"vw":52.353258},{"c":52.355,"h":52.36,"l":52.35,"n":150,"o":52.36,"t":"2026-10-09T19:00:00Z","v":69372,"vw":52.350148},{"c":52.355,"h":52.36,"l":52.35,"n":113,"o":52.355,"t":"2026-10-09T19:15:00Z","v":171931,"vw":52.35005},{"c":52.365,"h":52.365,"l":52.35,"n":272,"o":52.355,"t":"2026-10-09T19:30:00Z","v":22386,"vw":52.357565},{"c":52.36,"h":52.3688,"l":52.35,"n":960,"o":52.365,"t":"2026-10-09T19:45:00Z","v":88995,"vw":52.353923},{"c":52.35,"h":52.5,"l":52.35,"n":29,"o":52.37,"t":"2026-10-09T20:00:00Z","v":136690,"vw":52.356317},{"c":52.345,"h":52.36,"l":52.31,"n":515,"o":52.34,"t":"2026-10-12T13:30:00Z","v":200840,"vw":52.347081},{"c":52.345,"h":52.345,"l":52.34,"n":95,"o":52.345,"t":"2026-10-12T13:45:00Z","v":28780,"vw":52.341134},{"c":52.35,"h":52.35,"l":52.34,"n":170,"o":52.345,"t":"2026-10-12T14:00:00Z","v":135065,"vw":52.34149},{"c":52.345,"h":52.345,"l":52.34,"n":176,"o":52.345,"t":"2026-10-12T14:15:00Z","v":141017,"vw":52.340455},{"c":52.33,"h":52.35,"l":52.33,"n":250,"o":52.345,"t":"2026-10-12T14:30:00Z","v":24032,"vw":52.340998},{"c":52.33,"h":52.34,"l":52.33,"n":166,"o":52.335,"t":"2026-10-12T14:45:00Z","v":62446,"vw":52.339017},{"c":52.335,"h":52.34,"l":52.33,"n":88,"o":52.335,"t":"2026-10-12T15:00:00Z","v":2769,"vw":52.334884},{"c":52.34,"h":52.34,"l":52.33,"n":124,"o":52.34,"t":"2026-10-12T15:15:00Z","v":3830,"vw":52.338532},{"c":52.34,"h":52.34,"l":52.33,"n":158,"o":52.34,"t":"2026-10-12T15:30:00Z","v":4773,"vw":52.33778},{"c":52.335,"h":52.34,"l":52.33,"n":160,"o":52.33,"t":"2026-10-12T15:45:00Z","v":10787,"vw":52.339408},{"c":52.34,"h":52.35,"l":52.3308,"n":427,"o":52.335,"t":"2026-10-12T16:00:00Z","v":53773,"vw":52.340146},{"c":52.34,"h":52.35,"l":52.34,"n":198,"o":52.345,"t":"2026-10-12T16:15:00Z","v":17528,"vw":52.342447},{"c":52.34,"h":52.34,"l":52.33,"n":191,"o":52.34,"t":"2026-10-12T16:30:00Z","v":13893,"vw":52.337954},{"c":52.34,"h":52.34,"l":52.33,"n":211,"o":52.335,"t":"2026-10-12T16:45:00Z","v":27835,"vw":52.336649},{"c":52.335,"h":52.34,"l":52.33,"n":183,"o":52.33,"t":"2026-10-12T17:00:00Z","v":8274,"vw":52.335157},{"c":52.335,"h":52.34,"l":52.33,"n":103,"o":52.335,"t":"2026-10-12T17:15:00Z","v":5574,"vw":52.335113},{"c":52.335,"h":52.335,"l":52.33,"n":58,"o":52.335,"t":"2026-10-12T17:30:00Z","v":2990,"vw":52.334786},{"c":52.335,"h":52.34,"l":52.33,"n":125,"o":52.335,"t":"2026-10-12T17:45:00Z","v":13593,"vw":52.336428},{"c":52.33,"h":52.34,"l":52.33,"n":252,"o":52.335,"t":"2026-10-12T18:00:00Z","v":21043,"vw":52.331253},{"c":52.33,"h":52.335,"l":52.33,"n":66,"o":52.331,"t":"2026-10-12T18:15:00Z","v":3180,"vw":52.332888},{"c":52.335,"h":52.335,"l":52.33,"n":89,"o":52.335,"t":"2026-10-12T18:30:00Z","v":4762,"vw":52.333256},{"c":52.33,"h":52.335,"l":52.33,"n":134,"o":52.335,"t":"2026-10-12T18:45:00Z","v":8950,"vw":52.333684},{"c":52.335,"h":52.335,"l":52.33,"n":122,"o":52.33,"t":"2026-10-12T19:00:00Z","v":6577,"vw":52.332818},{"c":52.335,"h":52.34,"l":52.33,"n":211,"o":52.335,"t":"2026-10-12T19:15:00Z","v":10383,"vw":52.333373},{"c":52.3375,"h":52.34,"l":52.33,"n":281,"o":52.335,"t":"2026-10-12T19:30:00Z","v":16143,"vw":52.332613},{"c":52.32,"h":52.34,"l":52.31,"n":1052,"o":52.335,"t":"2026-10-12T19:45:00Z","v":83381,"vw":52.330567},{"c":52.33,"h":52.33,"l":52.33,"n":25,"o":52.33,"t":"2026-10-12T20:00:00Z","v":52588,"vw":52.33},{"c":52.4,"h":52.425,"l":52.36,"n":1108,"o":52.39,"t":"2026-10-13T13:30:00Z","v":150722,"vw":52.393236},{"c":52.362,"h":52.4,"l":52.36,"n":344,"o":52.395,"t":"2026-10-13T13:45:00Z","v":25176,"vw":52.388975},{"c":52.345,"h":52.36,"l":52.345,"n":239,"o":52.36,"t":"2026-10-13T14:00:00Z","v":6617,"vw":52.353966},{"c":52.3701,"h":52.38,"l":52.335,"n":260,"o":52.34,"t":"2026-10-13T14:15:00Z","v":50238,"vw":52.3453},{"c":52.365,"h":52.375,"l":52.36,"n":152,"o":52.375,"t":"2026-10-13T14:30:00Z","v":9708,"vw":52.366462},{"c":52.36,"h":52.37,"l":52.36,"n":142,"o":52.36,"t":"2026-10-13T14:45:00Z","v":7950,"vw":52.362748},{"c":52.365,"h":52.365,"l":52.36,"n":94,"o":52.36,"t":"2026-10-13T15:00:00Z","v":3754,"vw":52.363732},{"c":52.365,"h":52.365,"l":52.36,"n":129,"o":52.36,"t":"2026-10-13T15:15:00Z","v":8288,"vw":52.361904},{"c":52.36,"h":52.365,"l":52.36,"n":146,"o":52.36,"t":"2026-10-13T15:30:00Z","v":9597,"vw":52.36156},{"c":52.35,"h":52.365,"l":52.35,"n":152,"o":52.36,"t":"2026-10-13T15:45:00Z","v":7896,"vw":52.36},{"c":52.355,"h":52.355,"l":52.35,"n":119,"o":52.35,"t":"2026-10-13T16:00:00Z","v":3480,"vw":52.352277},{"c":52.345,"h":52.355,"l":52.34,"n":238,"o":52.35,"t":"2026-10-13T16:15:00Z","v":175817,"vw":52.344259},{"c":52.345,"h":52.35,"l":52.34,"n":212,"o":52.345,"t":"2026-10-13T16:30:00Z","v":52162,"vw":52.34656},{"c":52.34,"h":52.35,"l":52.34,"n":160,"o":52.345,"t":"2026-10-13T16:45:00Z","v":26952,"vw":52.344749},{"c":52.3426,"h":52.35,"l":52.34,"n":105,"o":52.34,"t":"2026-10-13T17:00:00Z","v":14377,"vw":52.349021},{"c":52.36,"h":52.375,"l":52.35,"n":356,"o":52.35,"t":"2026-10-13T17:15:00Z","v":121091,"vw":52.357084},{"c":52.35,"h":52.365,"l":52.35,"n":153,"o":52.365,"t":"2026-10-13T17:30:00Z","v":34087,"vw":52.352763},{"c":52.36,"h":52.36,"l":52.35,"n":98,"o":52.35,"t":"2026-10-13T17:45:00Z","v":10709,"vw":52.350112},{"c":52.38,"h":52.39,"l":52.355,"n":185,"o":52.36,"t":"2026-10-13T18:00:00Z","v":18224,"vw":52.373631},{"c":52.385,"h":52.39,"l":52.38,"n":119,"o":52.38,"t":"2026-10-13T18:15:00Z","v":4391,"vw":52.387184},{"c":52.39,"h":52.39,"l":52.385,"n":43,"o":52.385,"t":"2026-10-13T18:30:00Z","v":989,"vw":52.38719},{"c":52.39,"h":52.39,"l":52.39,"n":50,"o":52.39,"t":"2026-10-13T18:45:00Z","v":1243,"vw":52.39},{"c":52.395,"h":52.395,"l":52.38,"n":216,"o":52.39,"t":"2026-10-13T19:00:00Z","v":21642,"vw":52.390373},{"c":52.39,"h":52.395,"l":52.39,"n":392,"o":52.39,"t":"2026-10-13T19:15:00Z","v":22269,"vw":52.390394},{"c":52.389,"h":52.395,"l":52.385,"n":169,"o":52.395,"t":"2026-10-13T19:30:00Z","v":4537,"vw":52.389782},{"c":52.37,"h":52.39,"l":52.37,"n":902,"o":52.385,"t":"2026-10-13T19:45:00Z","v":37461,"vw":52.38063},{"c":52.39,"h":52.39,"l":52.39,"n":19,"o":52.39,"t":"2026-10-13T20:00:00Z","v":34760,"vw":52.39},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-14T12:45:00Z","v":478,"vw":52.3},{"c":52.37,"h":52.39,"l":52.35,"n":225,"o":52.35,"t":"2026-10-14T13:30:00Z","v":26634,"vw":52.365404},{"c":52.35,"h":52.38,"l":52.35,"n":164,"o":52.375,"t":"2026-10-14T13:45:00Z","v":14962,"vw":52.368414},{"c":52.33,"h":52.35,"l":52.33,"n":272,"o":52.35,"t":"2026-10-14T14:00:00Z","v":24838,"vw":52.340992},{"c":52.34,"h":52.35,"l":52.335,"n":197,"o":52.335,"t":"2026-10-14T14:15:00Z","v":19292,"vw":52.339879},{"c":52.37,"h":52.37,"l":52.34,"n":132,"o":52.345,"t":"2026-10-14T14:30:00Z","v":13501,"vw":52.354338},{"c":52.355,"h":52.365,"l":52.35,"n":132,"o":52.365,"t":"2026-10-14T14:45:00Z","v":16467,"vw":52.357847},{"c":52.35,"h":52.36,"l":52.35,"n":86,"o":52.35,"t":"2026-10-14T15:00:00Z","v":5677,"vw":52.356708},{"c":52.3588,"h":52.3588,"l":52.355,"n":22,"o":52.355,"t":"2026-10-14T15:15:00Z","v":874,"vw":52.356143},{"c":52.355,"h":52.355,"l":52.35,"n":67,"o":52.355,"t":"2026-10-14T15:30:00Z","v":2330,"vw":52.354},{"c":52.3538,"h":52.355,"l":52.3538,"n":22,"o":52.355,"t":"2026-10-14T15:45:00Z","v":856,"vw":52.354288},{"c":52.355,"h":52.355,"l":52.35,"n":35,"o":52.355,"t":"2026-10-14T16:00:00Z","v":1046,"vw":52.354167},{"c":52.35,"h":52.36,"l":52.35,"n":73,"o":52.36,"t":"2026-10-14T16:15:00Z","v":3929,"vw":52.355858},{"c":52.355,"h":52.355,"l":52.355,"n":16,"o":52.355,"t":"2026-10-14T16:30:00Z","v":650,"vw":52.355},{"c":52.355,"h":52.36,"l":52.355,"n":14,"o":52.355,"t":"2026-10-14T16:45:00Z","v":755,"vw":52.356129},{"c":52.355,"h":52.36,"l":52.355,"n":56,"o":52.36,"t":"2026-10-14T17:00:00Z","v":5528,"vw":52.359561},{"c":52.36,"h":52.36,"l":52.355,"n":129,"o":52.36,"t":"2026-10-14T17:15:00Z","v":8473,"vw":52.359495},{"c":52.355,"h":52.375,"l":52.35,"n":193,"o":52.37,"t":"2026-10-14T17:30:00Z","v":39865,"vw":52.367935},{"c":52.34,"h":52.355,"l":52.34,"n":97,"o":52.355,"t":"2026-10-14T17:45:00Z","v":11658,"vw":52.34254},{"c":52.34,"h":52.345,"l":52.34,"n":101,"o":52.34,"t":"2026-10-14T18:00:00Z","v":9154,"vw":52.340128},{"c":52.35,"h":52.35,"l":52.345,"n":53,"o":52.345,"t":"2026-10-14T18:15:00Z","v":2293,"vw":52.347587},{"c":52.36,"h":52.36,"l":52.345,"n":140,"o":52.35,"t":"2026-10-14T18:30:00Z","v":19317,"vw":52.354604},{"c":52.365,"h":52.37,"l":52.365,"n":107,"o":52.37,"t":"2026-10-14T18:45:00Z","v":3855,"vw":52.368465},{"c":52.37,"h":52.37,"l":52.355,"n":286,"o":52.37,"t":"2026-10-14T19:00:00Z","v":40421,"vw":52.361183},{"c":52.36,"h":52.365,"l":52.36,"n":57,"o":52.365,"t":"2026-10-14T19:15:00Z","v":1005,"vw":52.363},{"c":52.36,"h":52.37,"l":52.36,"n":176,"o":52.37,"t":"2026-10-14T19:30:00Z","v":7144,"vw":52.366317},{"c":52.34,"h":52.375,"l":52.33,"n":769,"o":52.36,"t":"2026-10-14T19:45:00Z","v":62290,"vw":52.353326},{"c":52.34,"h":52.34,"l":52.34,"n":13,"o":52.34,"t":"2026-10-14T20:00:00Z","v":44919,"vw":52.34},{"c":52.39,"h":52.4,"l":52.34,"n":305,"o":52.34,"t":"2026-10-15T13:30:00Z","v":37480,"vw":52.371493},{"c":52.38,"h":52.395,"l":52.38,"n":296,"o":52.385,"t":"2026-10-15T13:45:00Z","v":24092,"vw":52.388781},{"c":52.375,"h":52.39,"l":52.37,"n":754,"o":52.385,"t":"2026-10-15T14:00:00Z","v":70454,"vw":52.382876},{"c":52.375,"h":52.38,"l":52.36,"n":173,"o":52.375,"t":"2026-10-15T14:15:00Z","v":14250,"vw":52.370197},{"c":52.375,"h":52.38,"l":52.375,"n":39,"o":52.375,"t":"2026-10-15T14:30:00Z","v":8757,"vw":52.375059},{"c":52.375,"h":52.38,"l":52.375,"n":18,"o":52.375,"t":"2026-10-15T14:45:00Z","v":850,"vw":52.375684},{"c":52.375,"h":52.38,"l":52.375,"n":49,"o":52.38,"t":"2026-10-15T15:00:00Z","v":1652,"vw":52.37625},{"c":52.38,"h":52.39,"l":52.375,"n":225,"o":52.375,"t":"2026-10-15T15:15:00Z","v":13877,"vw":52.380217},{"c":52.375,"h":52.385,"l":52.37,"n":165,"o":52.385,"t":"2026-10-15T15:30:00Z","v":14655,"vw":52.379625},{"c":52.375,"h":52.38,"l":52.37,"n":60,"o":52.37,"t":"2026-10-15T15:45:00Z","v":1102,"vw":52.373125},{"c":52.375,"h":52.375,"l":52.37,"n":97,"o":52.375,"t":"2026-10-15T16:00:00Z","v":2334,"vw":52.372459},{"c":52.375,"h":52.375,"l":52.37,"n":66,"o":52.375,"t":"2026-10-15T16:15:00Z","v":1050,"vw":52.373571},{"c":52.37,"h":52.375,"l":52.37,"n":85,"o":52.37,"t":"2026-10-15T16:30:00Z","v":3710,"vw":52.371906},{"c":52.36,"h":52.37,"l":52.36,"n":67,"o":52.37,"t":"2026-10-15T16:45:00Z","v":3970,"vw":52.365241},{"c":52.35,"h":52.3699,"l":52.35,"n":57,"o":52.36,"t":"2026-10-15T17:00:00Z","v":3076,"vw":52.35403},{"c":52.35,"h":52.355,"l":52.35,"n":74,"o":52.355,"t":"2026-10-15T17:15:00Z","v":6157,"vw":52.350395},{"c":52.355,"h":52.36,"l":52.35,"n":64,"o":52.36,"t":"2026-10-15T17:30:00Z","v":2653,"vw":52.358529},{"c":52.36,"h":52.36,"l":52.355,"n":96,"o":52.36,"t":"2026-10-15T17:45:00Z","v":3432,"vw":52.357202},{"c":52.365,"h":52.37,"l":52.355,"n":180,"o":52.36,"t":"2026-10-15T18:00:00Z","v":11905,"vw":52.360323},{"c":52.365,"h":52.37,"l":52.36,"n":49,"o":52.36,"t":"2026-10-15T18:15:00Z","v":2140,"vw":52.364135},{"c":52.36,"h":52.37,"l":52.36,"n":42,"o":52.36,"t":"2026-10-15T18:30:00Z","v":2376,"vw":52.360806},{"c":52.365,"h":52.365,"l":52.365,"n":8,"o":52.365,"t":"2026-10-15T18:45:00Z","v":354,"vw":52.365},{"c":52.37,"h":52.37,"l":52.36,"n":117,"o":52.37,"t":"2026-10-15T19:00:00Z","v":2963,"vw":52.3694},{"c":52.37,"h":52.37,"l":52.36362,"n":184,"o":52.365,"t":"2026-10-15T19:15:00Z","v":5092,"vw":52.367868},{"c":52.375,"h":52.38,"l":52.36,"n":164,"o":52.36,"t":"2026-10-15T19:30:00Z","v":5417,"vw":52.373471},{"c":52.35,"h":52.38,"l":52.35,"n":1331,"o":52.38,"t":"2026-10-15T19:45:00Z","v":109068,"vw":52.358503},{"c":52.3,"h":52.35,"l":52.3,"n":21,"o":52.35,"t":"2026-10-15T20:00:00Z","v":163569,"vw":52.349905},{"c":52.445,"h":52.46,"l":52.38,"n":512,"o":52.42,"t":"2026-10-16T13:30:00Z","v":60422,"vw":52.439346},{"c":52.442,"h":52.45,"l":52.44,"n":147,"o":52.445,"t":"2026-10-16T13:45:00Z","v":8607,"vw":52.441996},{"c":52.395,"h":52.45,"l":52.39,"n":532,"o":52.44,"t":"2026-10-16T14:00:00Z","v":62437,"vw":52.433988},{"c":52.42,"h":52.42,"l":52.39,"n":148,"o":52.395,"t":"2026-10-16T14:15:00Z","v":10238,"vw":52.409098},{"c":52.41,"h":52.42,"l":52.41,"n":106,"o":52.415,"t":"2026-10-16T14:30:00Z","v":4500,"vw":52.411973},{"c":52.42,"h":52.42,"l":52.415,"n":31,"o":52.415,"t":"2026-10-16T14:45:00Z","v":2318,"vw":52.419167},{"c":52.41,"h":52.42,"l":52.41,"n":104,"o":52.42,"t":"2026-10-16T15:00:00Z","v":2213,"vw":52.417279},{"c":52.415,"h":52.42,"l":52.41,"n":142,"o":52.415,"t":"2026-10-16T15:15:00Z","v":9765,"vw":52.41396},{"c":52.41,"h":52.42,"l":52.41,"n":46,"o":52.415,"t":"2026-10-16T15:30:00Z","v":1227,"vw":52.412655},{"c":52.41,"h":52.42,"l":52.41,"n":54,"o":52.41,"t":"2026-10-16T15:45:00Z","v":1729,"vw":52.412607},{"c":52.41,"h":52.415,"l":52.41,"n":81,"o":52.4121,"t":"2026-10-16T16:00:00Z","v":6686,"vw":52.412086},{"c":52.4,"h":52.42,"l":52.4,"n":239,"o":52.415,"t":"2026-10-16T16:15:00Z","v":23209,"vw":52.407201},{"c":52.41,"h":52.41,"l":52.4,"n":53,"o":52.405,"t":"2026-10-16T16:30:00Z","v":2175,"vw":52.403531},{"c":52.39,"h":52.4097,"l":52.39,"n":182,"o":52.405,"t":"2026-10-16T16:45:00Z","v":9825,"vw":52.399975},{"c":52.375,"h":52.395,"l":52.37,"n":147,"o":52.39,"t":"2026-10-16T17:00:00Z","v":6081,"vw":52.381926},{"c":52.365,"h":52.37,"l":52.36,"n":90,"o":52.37,"t":"2026-10-16T17:15:00Z","v":3459,"vw":52.364838},{"c":52.42,"h":52.42,"l":52.36,"n":310,"o":52.36,"t":"2026-10-16T17:30:00Z","v":49273,"vw":52.38587},{"c":52.405,"h":52.42,"l":52.4,"n":169,"o":52.42,"t":"2026-10-16T17:45:00Z","v":11599,"vw":52.406725},{"c":52.39,"h":52.4,"l":52.39,"n":129,"o":52.4,"t":"2026-10-16T18:00:00Z","v":8437,"vw":52.391377},{"c":52.39,"h":52.395,"l":52.39,"n":78,"o":52.39,"t":"2026-10-16T18:15:00Z","v":3896,"vw":52.392511},{"c":52.395,"h":52.4,"l":52.39,"n":108,"o":52.395,"t":"2026-10-16T18:30:00Z","v":3832,"vw":52.395535},{"c":52.39,"h":52.395,"l":52.39,"n":34,"o":52.395,"t":"2026-10-16T18:45:00Z","v":1119,"vw":52.391471},{"c":52.39,"h":52.4,"l":52.39,"n":96,"o":52.395,"t":"2026-10-16T19:00:00Z","v":11273,"vw":52.395609},{"c":52.395,"h":52.395,"l":52.39,"n":128,"o":52.395,"t":"2026-10-16T19:15:00Z","v":3763,"vw":52.394773},{"c":52.38,"h":52.395,"l":52.38,"n":197,"o":52.39,"t":"2026-10-16T19:30:00Z","v":10591,"vw":52.390071},{"c":52.38,"h":52.39,"l":52.37,"n":601,"o":52.385,"t":"2026-10-16T19:45:00Z","v":44537,"vw":52.380612},{"c":52.37,"h":52.37,"l":52.37,"n":20,"o":52.37,"t":"2026-10-16T20:00:00Z","v":46297,"vw":52.37},{"c":52.425,"h":52.44,"l":52.38,"n":669,"o":52.44,"t":"2026-10-19T13:30:00Z","v":120804,"vw":52.423059},{"c":52.375,"h":52.42,"l":52.37,"n":569,"o":52.42,"t":"2026-10-19T13:45:00Z","v":52324,"vw":52.384203},{"c":52.38,"h":52.4,"l":52.37,"n":460,"o":52.37,"t":"2026-10-19T14:00:00Z","v":40742,"vw":52.386384},{"c":52.371,"h":52.4,"l":52.37,"n":359,"o":52.38,"t":"2026-10-19T14:15:00Z","v":34134,"vw":52.388064},{"c":52.37,"h":52.375,"l":52.37,"n":138,"o":52.37,"t":"2026-10-19T14:30:00Z","v":4056,"vw":52.372046},{"c":52.375,"h":52.38,"l":52.37,"n":229,"o":52.375,"t":"2026-10-19T14:45:00Z","v":15083,"vw":52.376429},{"c":52.375,"h":52.375,"l":52.375,"n":122,"o":52.375,"t":"2026-10-19T15:00:00Z","v":3618,"vw":52.375},{"c":52.375,"h":52.385,"l":52.37,"n":298,"o":52.375,"t":"2026-10-19T15:15:00Z","v":46279,"vw":52.37948},{"c":52.375,"h":52.38,"l":52.3701,"n":145,"o":52.375,"t":"2026-10-19T15:30:00Z","v":9473,"vw":52.377557},{"c":52.38,"h":52.385,"l":52.37,"n":205,"o":52.375,"t":"2026-10-19T15:45:00Z","v":26107,"vw":52.37602},{"c":52.375,"h":52.38,"l":52.37,"n":221,"o":52.38,"t":"2026-10-19T16:00:00Z","v":21031,"vw":52.376925},{"c":52.375,"h":52.38,"l":52.375,"n":133,"o":52.375,"t":"2026-10-19T16:15:00Z","v":12540,"vw":52.37514},{"c":52.375,"h":52.38,"l":52.37,"n":182,"o":52.375,"t":"2026-10-19T16:30:00Z","v":13791,"vw":52.373404},{"c":52.365,"h":52.375,"l":52.36,"n":149,"o":52.37,"t":"2026-10-19T16:45:00Z","v":15059,"vw":52.369799},{"c":52.365,"h":52.37,"l":52.36,"n":90,"o":52.365,"t":"2026-10-19T17:00:00Z","v":2768,"vw":52.364943},{"c":52.365,"h":52.365,"l":52.365,"n":72,"o":52.365,"t":"2026-10-19T17:15:00Z","v":2207,"vw":52.365},{"c":52.365,"h":52.37,"l":52.36,"n":153,"o":52.365,"t":"2026-10-19T17:30:00Z","v":7040,"vw":52.36644},{"c":52.365,"h":52.37,"l":52.36,"n":152,"o":52.365,"t":"2026-10-19T17:45:00Z","v":7512,"vw":52.36842},{"c":52.365,"h":52.37,"l":52.365,"n":96,"o":52.365,"t":"2026-10-19T18:00:00Z","v":8514,"vw":52.365879},{"c":52.375,"h":52.375,"l":52.36,"n":216,"o":52.36,"t":"2026-10-19T18:15:00Z","v":29986,"vw":52.370693},{"c":52.375,"h":52.38,"l":52.375,"n":49,"o":52.375,"t":"2026-10-19T18:30:00Z","v":1757,"vw":52.377273},{"c":52.37,"h":52.38,"l":52.37,"n":93,"o":52.38,"t":"2026-10-19T18:45:00Z","v":2820,"vw":52.375636},{"c":52.375,"h":52.38,"l":52.37,"n":179,"o":52.375,"t":"2026-10-19T19:00:00Z","v":6873,"vw":52.373574},{"c":52.375,"h":52.38,"l":52.37,"n":186,"o":52.375,"t":"2026-10-19T19:15:00Z","v":7076,"vw":52.375327},{"c":52.38,"h":52.38,"l":52.37,"n":199,"o":52.38,"t":"2026-10-19T19:30:00Z","v":5433,"vw":52.378913},{"c":51.99,"h":52.38,"l":51.98,"n":1391,"o":52.38,"t":"2026-10-19T19:45:00Z","v":214441,"vw":52.255851},{"c":51.93,"h":52.01,"l":51.93,"n":29,"o":52.01,"t":"2026-10-19T20:00:00Z","v":197257,"vw":52.009848},{"c":52.38,"h":52.39,"l":52.15,"n":325,"o":52.15,"t":"2026-10-20T13:30:00Z","v":48580,"vw":52.310271},{"c":52.37,"h":52.405,"l":52.37,"n":551,"o":52.375,"t":"2026-10-20T13:45:00Z","v":36136,"vw":52.389127},{"c":52.365,"h":52.375,"l":52.35,"n":465,"o":52.37,"t":"2026-10-20T14:00:00Z","v":27323,"vw":52.36561},{"c":52.415,"h":52.42,"l":52.36,"n":583,"o":52.365,"t":"2026-10-20T14:15:00Z","v":35564,"vw":52.396758},{"c":52.415,"h":52.42,"l":52.4,"n":433,"o":52.415,"t":"2026-10-20T14:30:00Z","v":27596,"vw":52.412084},{"c":52.395,"h":52.42,"l":52.39,"n":263,"o":52.415,"t":"2026-10-20T14:45:00Z","v":13154,"vw":52.402571},{"c":52.355,"h":52.395,"l":52.345,"n":933,"o":52.395,"t":"2026-10-20T15:00:00Z","v":90020,"vw":52.359966},{"c":52.365,"h":52.38,"l":52.355,"n":479,"o":52.355,"t":"2026-10-20T15:15:00Z","v":27833,"vw":52.366647},{"c":52.38,"h":52.38,"l":52.345,"n":349,"o":52.36,"t":"2026-10-20T15:30:00Z","v":21573,"vw":52.355938},{"c":52.375,"h":52.38,"l":52.37,"n":116,"o":52.375,"t":"2026-10-20T15:45:00Z","v":4779,"vw":52.375},{"c":52.375,"h":52.38,"l":52.37,"n":190,"o":52.375,"t":"2026-10-20T16:00:00Z","v":5590,"vw":52.374396},{"c":52.37,"h":52.38,"l":52.37,"n":222,"o":52.375,"t":"2026-10-20T16:15:00Z","v":7127,"vw":52.374528},{"c":52.38,"h":52.39,"l":52.37,"n":370,"o":52.375,"t":"2026-10-20T16:30:00Z","v":64564,"vw":52.385016},{"c":52.375,"h":52.39,"l":52.365,"n":354,"o":52.385,"t":"2026-10-20T16:45:00Z","v":17502,"vw":52.376273},{"c":52.375,"h":52.375,"l":52.37,"n":179,"o":52.37,"t":"2026-10-20T17:00:00Z","v":9430,"vw":52.372156},{"c":52.375,"h":52.38,"l":52.37,"n":295,"o":52.375,"t":"2026-10-20T17:15:00Z","v":12712,"vw":52.376045},{"c":52.388,"h":52.39,"l":52.375,"n":376,"o":52.375,"t":"2026-10-20T17:30:00Z","v":10350,"vw":52.383621},{"c":52.385,"h":52.39,"l":52.38,"n":282,"o":52.385,"t":"2026-10-20T17:45:00Z","v":14030,"vw":52.387611},{"c":52.385,"h":52.39,"l":52.38,"n":193,"o":52.385,"t":"2026-10-20T18:00:00Z","v":5315,"vw":52.385784},{"c":52.375,"h":52.39,"l":52.37,"n":180,"o":52.385,"t":"2026-10-20T18:15:00Z","v":6860,"vw":52.380206},{"c":52.375,"h":52.38,"l":52.37,"n":208,"o":52.375,"t":"2026-10-20T18:30:00Z","v":25357,"vw":52.370849},{"c":52.375,"h":52.375,"l":52.37,"n":350,"o":52.375,"t":"2026-10-20T18:45:00Z","v":8285,"vw":52.37457},{"c":52.37,"h":52.38,"l":52.37,"n":281,"o":52.375,"t":"2026-10-20T19:00:00Z","v":13201,"vw":52.375059},{"c":52.365,"h":52.375,"l":52.36,"n":419,"o":52.375,"t":"2026-10-20T19:15:00Z","v":53753,"vw":52.36978},{"c":52.36,"h":52.365,"l":52.325,"n":829,"o":52.36,"t":"2026-10-20T19:30:00Z","v":153075,"vw":52.355072},{"c":52.355,"h":52.37,"l":52.345,"n":1195,"o":52.36,"t":"2026-10-20T19:45:00Z","v":200779,"vw":52.356933},{"c":52.36,"h":52.36,"l":52.36,"n":23,"o":52.36,"t":"2026-10-20T20:00:00Z","v":68574,"vw":52.36},{"c":52.36,"h":52.4,"l":52.34,"n":332,"o":52.35,"t":"2026-10-21T13:30:00Z","v":33500,"vw":52.372958},{"c":52.355,"h":52.375,"l":52.355,"n":327,"o":52.36,"t":"2026-10-21T13:45:00Z","v":60209,"vw":52.357597},{"c":52.36,"h":52.39,"l":52.35,"n":396,"o":52.355,"t":"2026-10-21T14:00:00Z","v":33926,"vw":52.364709},{"c":52.355,"h":52.366,"l":52.35,"n":160,"o":52.366,"t":"2026-10-21T14:15:00Z","v":8869,"vw":52.358962},{"c":52.355,"h":52.36,"l":52.35,"n":234,"o":52.35,"t":"2026-10-21T14:30:00Z","v":16501,"vw":52.355188},{"c":52.35,"h":52.36,"l":52.35,"n":73,"o":52.35,"t":"2026-10-21T14:45:00Z","v":4854,"vw":52.359321},{"c":52.35,"h":52.355,"l":52.35,"n":31,"o":52.355,"t":"2026-10-21T15:00:00Z","v":524,"vw":52.353333},{"c":52.38,"h":52.38,"l":52.35,"n":289,"o":52.358,"t":"2026-10-21T15:15:00Z","v":24977,"vw":52.366144},{"c":52.4,"h":52.4,"l":52.38,"n":90,"o":52.38,"t":"2026-10-21T15:30:00Z","v":6217,"vw":52.385532},{"c":52.4,"h":52.4,"l":52.395,"n":49,"o":52.395,"t":"2026-10-21T15:45:00Z","v":6090,"vw":52.395793},{"c":52.38,"h":52.395,"l":52.38,"n":191,"o":52.395,"t":"2026-10-21T16:00:00Z","v":15040,"vw":52.388612},{"c":52.4,"h":52.4,"l":52.39,"n":70,"o":52.39,"t":"2026-10-21T16:15:00Z","v":2325,"vw":52.395085},{"c":52.43,"h":52.43,"l":52.395,"n":249,"o":52.4,"t":"2026-10-21T16:30:00Z","v":18374,"vw":52.415581},{"c":52.425,"h":52.425,"l":52.42,"n":80,"o":52.42,"t":"2026-10-21T16:45:00Z","v":3215,"vw":52.424157},{"c":52.43,"h":52.43,"l":52.42,"n":26,"o":52.425,"t":"2026-10-21T17:00:00Z","v":587,"vw":52.425},{"c":52.43,"h":52.43,"l":52.42,"n":37,"o":52.43,"t":"2026-10-21T17:15:00Z","v":1397,"vw":52.427932},{"c":52.42,"h":52.43,"l":52.42,"n":62,"o":52.425,"t":"2026-10-21T17:30:00Z","v":1579,"vw":52.425316},{"c":52.42,"h":52.43,"l":52.42,"n":90,"o":52.42,"t":"2026-10-21T17:45:00Z","v":2577,"vw":52.423952},{"c":52.43,"h":52.43,"l":52.42,"n":81,"o":52.43,"t":"2026-10-21T18:00:00Z","v":2498,"vw":52.428846},{"c":52.425,"h":52.43,"l":52.425,"n":41,"o":52.43,"t":"2026-10-21T18:15:00Z","v":1262,"vw":52.428311},{"c":52.425,"h":52.44,"l":52.425,"n":297,"o":52.43,"t":"2026-10-21T18:30:00Z","v":46567,"vw":52.433949},{"c":52.395,"h":52.425,"l":52.39,"n":403,"o":52.425,"t":"2026-10-21T18:45:00Z","v":30625,"vw":52.407091},{"c":52.409,"h":52.409,"l":52.39,"n":259,"o":52.395,"t":"2026-10-21T19:00:00Z","v":13477,"vw":52.395008},{"c":52.41,"h":52.42,"l":52.4,"n":290,"o":52.405,"t":"2026-10-21T19:15:00Z","v":12087,"vw":52.413743},{"c":52.42,"h":52.42,"l":52.415,"n":92,"o":52.415,"t":"2026-10-21T19:30:00Z","v":2160,"vw":52.418907},{"c":52.425,"h":52.43,"l":52.42,"n":866,"o":52.42,"t":"2026-10-21T19:45:00Z","v":42748,"vw":52.427073},{"c":52.42,"h":52.43,"l":52.42,"n":35,"o":52.43,"t":"2026-10-21T20:00:00Z","v":31083,"vw":52.420174},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-10-21T22:15:00Z","v":306,"vw":52.42},{"c":52.495,"h":52.5,"l":52.38,"n":609,"o":52.38,"t":"2026-10-22T13:30:00Z","v":59742,"vw":52.436455},{"c":52.495,"h":52.5,"l":52.48,"n":268,"o":52.495,"t":"2026-10-22T13:45:00Z","v":28526,"vw":52.495006},{"c":52.492,"h":52.5,"l":52.485,"n":329,"o":52.495,"t":"2026-10-22T14:00:00Z","v":35774,"vw":52.495036},{"c":52.5,"h":52.5,"l":52.49,"n":268,"o":52.49,"t":"2026-10-22T14:15:00Z","v":31521,"vw":52.499126},{"c":52.555,"h":52.56,"l":52.49,"n":396,"o":52.5,"t":"2026-10-22T14:30:00Z","v":58993,"vw":52.528768},{"c":52.535,"h":52.56,"l":52.53,"n":474,"o":52.555,"t":"2026-10-22T14:45:00Z","v":55569,"vw":52.544582},{"c":52.57,"h":52.58,"l":52.535,"n":473,"o":52.54,"t":"2026-10-22T15:00:00Z","v":78586,"vw":52.55375},{"c":52.635,"h":52.64,"l":52.57,"n":353,"o":52.57,"t":"2026-10-22T15:15:00Z","v":42794,"vw":52.599821},{"c":52.59,"h":52.635,"l":52.58,"n":513,"o":52.635,"t":"2026-10-22T15:30:00Z","v":103601,"vw":52.601976},{"c":52.6,"h":52.62,"l":52.58,"n":505,"o":52.59,"t":"2026-10-22T15:45:00Z","v":73310,"vw":52.595349},{"c":52.61,"h":52.615,"l":52.595,"n":421,"o":52.605,"t":"2026-10-22T16:00:00Z","v":70704,"vw":52.609074},{"c":52.61,"h":52.61,"l":52.6,"n":210,"o":52.6,"t":"2026-10-22T16:15:00Z","v":18155,"vw":52.607698},{"c":52.608,"h":52.62,"l":52.605,"n":438,"o":52.61,"t":"2026-10-22T16:30:00Z","v":51966,"vw":52.612608},{"c":52.63,"h":52.63,"l":52.6,"n":251,"o":52.605,"t":"2026-10-22T16:45:00Z","v":21061,"vw":52.617757},{"c":52.625,"h":52.63,"l":52.615,"n":217,"o":52.63,"t":"2026-10-22T17:00:00Z","v":22052,"vw":52.623123},{"c":52.625,"h":52.63,"l":52.625,"n":153,"o":52.63,"t":"2026-10-22T17:15:00Z","v":11631,"vw":52.627714},{"c":52.635,"h":52.635,"l":52.625,"n":102,"o":52.625,"t":"2026-10-22T17:30:00Z","v":6629,"vw":52.627409},{"c":52.6112,"h":52.635,"l":52.61,"n":173,"o":52.635,"t":"2026-10-22T17:45:00Z","v":23110,"vw":52.622859},{"c":52.64,"h":52.64,"l":52.61,"n":258,"o":52.62,"t":"2026-10-22T18:00:00Z","v":18675,"vw":52.623799},{"c":52.65,"h":52.65,"l":52.635,"n":156,"o":52.635,"t":"2026-10-22T18:15:00Z","v":11006,"vw":52.643379},{"c":52.635,"h":52.65,"l":52.63,"n":150,"o":52.65,"t":"2026-10-22T18:30:00Z","v":10211,"vw":52.643567},{"c":52.645,"h":52.65,"l":52.63,"n":197,"o":52.64,"t":"2026-10-22T18:45:00Z","v":19111,"vw":52.642631},{"c":52.64,"h":52.65,"l":52.64,"n":219,"o":52.64,"t":"2026-10-22T19:00:00Z","v":25565,"vw":52.644862},{"c":52.63,"h":52.645,"l":52.63,"n":406,"o":52.645,"t":"2026-10-22T19:15:00Z","v":36388,"vw":52.63554},{"c":52.615,"h":52.64,"l":52.61,"n":415,"o":52.635,"t":"2026-10-22T19:30:00Z","v":34143,"vw":52.628414},{"c":52.42,"h":52.63,"l":52.42,"n":1727,"o":52.615,"t":"2026-10-22T19:45:00Z","v":194073,"vw":52.612418},{"c":52.61,"h":52.61,"l":52.38,"n":38,"o":52.41,"t":"2026-10-22T20:00:00Z","v":189559,"vw":52.382948}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.177576547461431,"strike":64.99448276774854,"iv":0.7918079037173812,"gamma":0.02399114054807029,"theta":-0.05768022031191358,"vega":0.0412098440878089,"rho":0.00718565128511797,"breakevenPct":26.33077379765171},{"delta":0.25,"premium":1.9767291869615382,"strike":63.283235145692636,"iv":0.785624971790955,"gamma":0.02323178545098209,"theta":-0.05562762409721321,"vega":0.03974401880451375,"rho":0.008636290228063555,"breakevenPct":24.589469898156107},{"delta":0.3,"premium":2.7758818264616454,"strike":61.571987523636736,"iv":0.7794420398645288,"gamma":0.022472430353893888,"theta":-0.053575027882512845,"vega":0.03827819352121861,"rho":0.01008692917100914,"breakevenPct":22.848165998660505},{"delta":0.35,"premium":3.5750344659617523,"strike":59.86073990158083,"iv":0.7732591079381026,"gamma":0.021713075256805683,"theta":-0.05152243166781248,"vega":0.036812368237923464,"rho":0.011537568113954726,"breakevenPct":21.106862099164903},{"delta":0.4,"premium":4.374187105461861,"strike":58.14949227952492,"iv":0.7670761760116763,"gamma":0.02095372015971748,"theta":-0.04946983545311211,"vega":0.035346542954628316,"rho":0.012988207056900312,"breakevenPct":19.365558199669298},{"delta":0.45,"premium":5.173339744961968,"strike":56.43824465746902,"iv":0.7608932440852502,"gamma":0.020194365062629276,"theta":-0.047417239238411735,"vega":0.033880717671333174,"rho":0.0144388459998459,"breakevenPct":17.624254300173696},{"delta":0.5,"premium":5.972492384462075,"strike":54.72699703541311,"iv":0.7547103121588239,"gamma":0.019435009965541074,"theta":-0.04536464302371137,"vega":0.032414892388038026,"rho":0.015889484942791483,"breakevenPct":15.882950400678093},{"delta":0.55,"premium":6.771645023962183,"strike":53.015749413357206,"iv":0.7485273802323977,"gamma":0.018675654868452872,"theta":-0.043312046809011,"vega":0.030949067104742878,"rho":0.01734012388573707,"breakevenPct":14.141646501182489},{"delta":0.6,"premium":7.570797663462289,"strike":51.304501791301306,"iv":0.7423444483059716,"gamma":0.01791629977136467,"theta":-0.04125945059431063,"vega":0.029483241821447737,"rho":0.018790762828682653,"breakevenPct":12.400342601686889},{"delta":0.65,"premium":8.369950302962398,"strike":49.5932541692454,"iv":0.7361615163795453,"gamma":0.017156944674276465,"theta":-0.03920685437961026,"vega":0.02801741653815259,"rho":0.02024140177162824,"breakevenPct":10.659038702191284},{"delta":0.7,"premium":9.169102942462505,"strike":47.8820065471895,"iv":0.7299785844531191,"gamma":0.016397589577188263,"theta":-0.0371542581649099,"vega":0.026551591254857444,"rho":0.021692040714573826,"breakevenPct":8.917734802695684},{"delta":0.75,"premium":9.968255581962612,"strike":46.17075892513359,"iv":0.7237956525266929,"gamma":0.015638234480100058,"theta":-0.03510166195020953,"vega":0.025085765971562295,"rho":0.023142679657519413,"breakevenPct":7.176430903200078},{"delta":0.8,"premium":10.767408221462722,"strike":44.45951130307768,"iv":0.7176127206002667,"gamma":0.014878879383011854,"theta":-0.033049065735509156,"vega":0.023619940688267147,"rho":0.024593318600465,"breakevenPct":5.435127003704473},{"delta":0.85,"premium":11.566560860962827,"strike":42.74826368102178,"iv":0.7114297886738405,"gamma":0.014119524285923654,"theta":-0.030996469520808794,"vega":0.022154115404972006,"rho":0.02604395754341058,"breakevenPct":3.6938231042088745},{"delta":0.9,"premium":12.365713500462935,"strike":41.037016058965875,"iv":0.7052468567474143,"gamma":0.01336016918883545,"theta":-0.028943873306108422,"vega":0.02068829012167686,"rho":0.027494596486356167,"breakevenPct":1.9525192047132727}],"put":[{"delta":0.1,"premium":1.075,"strike":35.07471674446326,"iv":1.3110533212914546,"gamma":0.00910729124772322,"theta":-0.05787692980567772,"vega":0.025843032994644265,"rho":-0.005073464256036661,"breakevenPct":35.09026967456424},{"delta":0.15,"premium":0.43247432865519353,"strike":48.5695870630267,"iv":0.3127449912757332,"gamma":0.07149876600057532,"theta":-0.018675955161734814,"vega":0.034222180552425804,"rho":-0.007143159065632263,"breakevenPct":8.10020478355955},{"delta":0.2,"premium":1.1111801203451281,"strike":45.25389558136932,"iv":0.6627615247989714,"gamma":0.027881109920917396,"theta":-0.04303848917360035,"vega":0.03831489513582751,"rho":-0.009398837012512278,"breakevenPct":15.737644201849324},{"delta":0.25,"premium":1.2065530004203149,"strike":45.923178950318,"iv":0.6247817469663268,"gamma":0.03177610305915957,"theta":-0.039966212757338825,"vega":0.037070911127049355,"rho":-0.011573563571141842,"breakevenPct":14.67264288833515},{"delta":0.3,"premium":1.3019258804955018,"strike":46.59246231926668,"iv":0.5868019691336822,"gamma":0.03567109619740175,"theta":-0.0368939363410773,"vega":0.0358269271182712,"rho":-0.013748290129771409,"breakevenPct":13.607641574820974},{"delta":0.35,"premium":1.3972987605706888,"strike":47.261745688215356,"iv":0.5488221913010376,"gamma":0.03956608933564393,"theta":-0.03382165992481577,"vega":0.034582943109493045,"rho":-0.015923016688400973,"breakevenPct":12.542640261306797},{"delta":0.4,"premium":1.4926716406458758,"strike":47.93102905716404,"iv":0.5108424134683929,"gamma":0.04346108247388611,"theta":-0.030749383508554242,"vega":0.03333895910071489,"rho":-0.01809774324703054,"breakevenPct":11.47763894779262},{"delta":0.45,"premium":1.5880445207210627,"strike":48.60031242611272,"iv":0.4728626356357482,"gamma":0.04735607561212829,"theta":-0.027677107092292715,"vega":0.032094975091936734,"rho":-0.020272469805660106,"breakevenPct":10.412637634278445},{"delta":0.5,"premium":1.6834174007962495,"strike":49.2695957950614,"iv":0.43488285780310354,"gamma":0.051251068750370464,"theta":-0.02460483067603119,"vega":0.030850991083158575,"rho":-0.02244719636428967,"breakevenPct":9.34763632076427},{"delta":0.55,"premium":1.7787902808714366,"strike":49.93887916401008,"iv":0.39690307997045887,"gamma":0.055146061888612645,"theta":-0.021532554259769663,"vega":0.029607007074380416,"rho":-0.02462192292291924,"breakevenPct":8.282635007250093},{"delta":0.6,"premium":1.8741631609466234,"strike":50.60816253295876,"iv":0.35892330213781426,"gamma":0.05904105502685482,"theta":-0.01846027784350814,"vega":0.02836302306560226,"rho":-0.0267966494815488,"breakevenPct":7.217633693735918},{"delta":0.65,"premium":1.9695360410218103,"strike":51.27744590190744,"iv":0.3209435243051696,"gamma":0.062936048165097,"theta":-0.015388001427246608,"vega":0.027119039056824105,"rho":-0.028971376040178368,"breakevenPct":6.152632380221741},{"delta":0.7,"premium":2.064908921096997,"strike":51.94672927085612,"iv":0.282963746472525,"gamma":0.06683104130333917,"theta":-0.012315725010985087,"vega":0.02587505504804595,"rho":-0.03114610259880793,"breakevenPct":5.0876310667075675},{"delta":0.75,"premium":2.160281801172184,"strike":52.6160126398048,"iv":0.2449839686398803,"gamma":0.07072603444158135,"theta":-0.009243448594723556,"vega":0.024631071039267795,"rho":-0.0333208291574375,"breakevenPct":4.022629753193391},{"delta":0.8,"premium":2.2556546812473712,"strike":53.285296008753484,"iv":0.2070041908072356,"gamma":0.07462102757982353,"theta":-0.0061711721784620255,"vega":0.023387087030489632,"rho":-0.035495555716067065,"breakevenPct":2.957628439679212},{"delta":0.85,"premium":2.351027561322558,"strike":53.95457937770216,"iv":0.16902441297459103,"gamma":0.07851602071806571,"theta":-0.0030988957622005084,"vega":0.02214310302171148,"rho":-0.037670282274696626,"breakevenPct":1.8926271261650385},{"delta":0.9,"premium":2.4464004413977447,"strike":54.62386274665084,"iv":0.1310446351419463,"gamma":0.08241101385630789,"theta":-0.000026619345938977412,"vega":0.020899119012933322,"rho":-0.039845008833326194,"breakevenPct":0.8276258126508615}]},"raw":{"call":[{"delta":0.2,"premium":1.177576547461431,"strike":64.99448276774854,"iv":0.7918079037173812,"gamma":0.02399114054807029,"theta":-0.05768022031191358,"vega":0.0412098440878089,"rho":0.00718565128511797,"breakevenPct":26.33077379765171},{"delta":0.25,"premium":1.9767291869615382,"strike":63.283235145692636,"iv":0.785624971790955,"gamma":0.02323178545098209,"theta":-0.05562762409721321,"vega":0.03974401880451375,"rho":0.008636290228063555,"breakevenPct":24.589469898156107},{"delta":0.3,"premium":2.7758818264616454,"strike":61.571987523636736,"iv":0.7794420398645288,"gamma":0.022472430353893888,"theta":-0.053575027882512845,"vega":0.03827819352121861,"rho":0.01008692917100914,"breakevenPct":22.848165998660505},{"delta":0.35,"premium":3.5750344659617523,"strike":59.86073990158083,"iv":0.7732591079381026,"gamma":0.021713075256805683,"theta":-0.05152243166781248,"vega":0.036812368237923464,"rho":0.011537568113954726,"breakevenPct":21.106862099164903},{"delta":0.4,"premium":4.374187105461861,"strike":58.14949227952492,"iv":0.7670761760116763,"gamma":0.02095372015971748,"theta":-0.04946983545311211,"vega":0.035346542954628316,"rho":0.012988207056900312,"breakevenPct":19.365558199669298},{"delta":0.45,"premium":5.173339744961968,"strike":56.43824465746902,"iv":0.7608932440852502,"gamma":0.020194365062629276,"theta":-0.047417239238411735,"vega":0.033880717671333174,"rho":0.0144388459998459,"breakevenPct":17.624254300173696},{"delta":0.5,"premium":5.972492384462075,"strike":54.72699703541311,"iv":0.7547103121588239,"gamma":0.019435009965541074,"theta":-0.04536464302371137,"vega":0.032414892388038026,"rho":0.015889484942791483,"breakevenPct":15.882950400678093},{"delta":0.55,"premium":6.771645023962183,"strike":53.015749413357206,"iv":0.7485273802323977,"gamma":0.018675654868452872,"theta":-0.043312046809011,"vega":0.030949067104742878,"rho":0.01734012388573707,"breakevenPct":14.141646501182489},{"delta":0.6,"premium":7.570797663462289,"strike":51.304501791301306,"iv":0.7423444483059716,"gamma":0.01791629977136467,"theta":-0.04125945059431063,"vega":0.029483241821447737,"rho":0.018790762828682653,"breakevenPct":12.400342601686889},{"delta":0.65,"premium":8.369950302962398,"strike":49.5932541692454,"iv":0.7361615163795453,"gamma":0.017156944674276465,"theta":-0.03920685437961026,"vega":0.02801741653815259,"rho":0.02024140177162824,"breakevenPct":10.659038702191284},{"delta":0.7,"premium":9.169102942462505,"strike":47.8820065471895,"iv":0.7299785844531191,"gamma":0.016397589577188263,"theta":-0.0371542581649099,"vega":0.026551591254857444,"rho":0.021692040714573826,"breakevenPct":8.917734802695684},{"delta":0.75,"premium":9.968255581962612,"strike":46.17075892513359,"iv":0.7237956525266929,"gamma":0.015638234480100058,"theta":-0.03510166195020953,"vega":0.025085765971562295,"rho":0.023142679657519413,"breakevenPct":7.176430903200078},{"delta":0.8,"premium":10.767408221462722,"strike":44.45951130307768,"iv":0.7176127206002667,"gamma":0.014878879383011854,"theta":-0.033049065735509156,"vega":0.023619940688267147,"rho":0.024593318600465,"breakevenPct":5.435127003704473},{"delta":0.85,"premium":11.566560860962827,"strike":42.74826368102178,"iv":0.7114297886738405,"gamma":0.014119524285923654,"theta":-0.030996469520808794,"vega":0.022154115404972006,"rho":0.02604395754341058,"breakevenPct":3.6938231042088745},{"delta":0.9,"premium":12.365713500462935,"strike":41.037016058965875,"iv":0.7052468567474143,"gamma":0.01336016918883545,"theta":-0.028943873306108422,"vega":0.02068829012167686,"rho":0.027494596486356167,"breakevenPct":1.9525192047132727}],"put":[{"delta":0.1,"premium":1.075,"strike":35.07471674446326,"iv":1.3110533212914546,"gamma":0.00910729124772322,"theta":-0.05787692980567772,"vega":0.025843032994644265,"rho":-0.005073464256036661,"breakevenPct":35.09026967456424},{"delta":0.15,"premium":0.43247432865519353,"strike":48.5695870630267,"iv":0.3127449912757332,"gamma":0.07149876600057532,"theta":-0.018675955161734814,"vega":0.034222180552425804,"rho":-0.007143159065632263,"breakevenPct":8.10020478355955},{"delta":0.2,"premium":1.1111801203451281,"strike":45.25389558136932,"iv":0.6627615247989714,"gamma":0.027881109920917396,"theta":-0.04303848917360035,"vega":0.03831489513582751,"rho":-0.009398837012512278,"breakevenPct":15.737644201849324},{"delta":0.25,"premium":1.2065530004203149,"strike":45.923178950318,"iv":0.6247817469663268,"gamma":0.03177610305915957,"theta":-0.039966212757338825,"vega":0.037070911127049355,"rho":-0.011573563571141842,"breakevenPct":14.67264288833515},{"delta":0.3,"premium":1.3019258804955018,"strike":46.59246231926668,"iv":0.5868019691336822,"gamma":0.03567109619740175,"theta":-0.0368939363410773,"vega":0.0358269271182712,"rho":-0.013748290129771409,"breakevenPct":13.607641574820974},{"delta":0.35,"premium":1.3972987605706888,"strike":47.261745688215356,"iv":0.5488221913010376,"gamma":0.03956608933564393,"theta":-0.03382165992481577,"vega":0.034582943109493045,"rho":-0.015923016688400973,"breakevenPct":12.542640261306797},{"delta":0.4,"premium":1.4926716406458758,"strike":47.93102905716404,"iv":0.5108424134683929,"gamma":0.04346108247388611,"theta":-0.030749383508554242,"vega":0.03333895910071489,"rho":-0.01809774324703054,"breakevenPct":11.47763894779262},{"delta":0.45,"premium":1.5880445207210627,"strike":48.60031242611272,"iv":0.4728626356357482,"gamma":0.04735607561212829,"theta":-0.027677107092292715,"vega":0.032094975091936734,"rho":-0.020272469805660106,"breakevenPct":10.412637634278445},{"delta":0.5,"premium":1.6834174007962495,"strike":49.2695957950614,"iv":0.43488285780310354,"gamma":0.051251068750370464,"theta":-0.02460483067603119,"vega":0.030850991083158575,"rho":-0.02244719636428967,"breakevenPct":9.34763632076427},{"delta":0.55,"premium":1.7787902808714366,"strike":49.93887916401008,"iv":0.39690307997045887,"gamma":0.055146061888612645,"theta":-0.021532554259769663,"vega":0.029607007074380416,"rho":-0.02462192292291924,"breakevenPct":8.282635007250093},{"delta":0.6,"premium":1.8741631609466234,"strike":50.60816253295876,"iv":0.35892330213781426,"gamma":0.05904105502685482,"theta":-0.01846027784350814,"vega":0.02836302306560226,"rho":-0.0267966494815488,"breakevenPct":7.217633693735918},{"delta":0.65,"premium":1.9695360410218103,"strike":51.27744590190744,"iv":0.3209435243051696,"gamma":0.062936048165097,"theta":-0.015388001427246608,"vega":0.027119039056824105,"rho":-0.028971376040178368,"breakevenPct":6.152632380221741},{"delta":0.7,"premium":2.064908921096997,"strike":51.94672927085612,"iv":0.282963746472525,"gamma":0.06683104130333917,"theta":-0.012315725010985087,"vega":0.02587505504804595,"rho":-0.03114610259880793,"breakevenPct":5.0876310667075675},{"delta":0.75,"premium":2.160281801172184,"strike":52.6160126398048,"iv":0.2449839686398803,"gamma":0.07072603444158135,"theta":-0.009243448594723556,"vega":0.024631071039267795,"rho":-0.0333208291574375,"breakevenPct":4.022629753193391},{"delta":0.8,"premium":2.2556546812473712,"strike":53.285296008753484,"iv":0.2070041908072356,"gamma":0.07462102757982353,"theta":-0.0061711721784620255,"vega":0.023387087030489632,"rho":-0.035495555716067065,"breakevenPct":2.957628439679212},{"delta":0.85,"premium":2.351027561322558,"strike":53.95457937770216,"iv":0.16902441297459103,"gamma":0.07851602071806571,"theta":-0.0030988957622005084,"vega":0.02214310302171148,"rho":-0.037670282274696626,"breakevenPct":1.8926271261650385},{"delta":0.9,"premium":2.4464004413977447,"strike":54.62386274665084,"iv":0.1310446351419463,"gamma":0.08241101385630789,"theta":-0.000026619345938977412,"vega":0.020899119012933322,"rho":-0.039845008833326194,"breakevenPct":0.8276258126508615}]}},"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"}}