{"symbol":"IGSB","url":"https://intraalpha.com/companies/IGSB","capturedAt":"2026-10-27T12:48:28.515Z","state":"ready","quote":{"symbol":"IGSB","last_price":51.45,"prev_close":51.47,"regular_close":51.44,"change":-0.02,"change_pct":-0.0389,"regular_change":-0.03,"regular_change_pct":-0.0583,"extended_change":0.01,"extended_change_pct":0.0194,"bid":51.36,"ask":51.56,"bid_size":300,"ask_size":300,"volume":4944844,"vwap":51.456545,"open":51.485,"high":51.51,"low":51.43,"close":51.44,"trade_count":10353,"last_trade_at":"2026-10-27T11:00:15.10400804Z","last_quote_at":"2026-10-27T08:17:30.850457708Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-27T08:48:19.180545191-04:00","next_open":"2026-10-27T09:30:00-04:00","next_close":"2026-10-27T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-26T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23400000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.28,"dividend_yield":0.0523,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-27T12:48:28.177750+00:00"},"optionObservedAt":"2026-10-26T19:55:05.619Z","bars":[{"c":51.31,"h":51.31,"l":51.31,"n":5,"o":51.31,"t":"2026-10-20T13:25:00Z","v":318,"vw":51.31},{"c":51.325,"h":51.325,"l":51.31,"n":95,"o":51.32,"t":"2026-10-20T13:30:00Z","v":36906,"vw":51.318569},{"c":51.3201,"h":51.335,"l":51.32,"n":66,"o":51.3217,"t":"2026-10-20T13:35:00Z","v":7451,"vw":51.322931},{"c":51.33,"h":51.335,"l":51.32,"n":74,"o":51.325,"t":"2026-10-20T13:40:00Z","v":13420,"vw":51.332562},{"c":51.33,"h":51.3357,"l":51.32,"n":93,"o":51.335,"t":"2026-10-20T13:45:00Z","v":30066,"vw":51.329602},{"c":51.335,"h":51.34,"l":51.324,"n":84,"o":51.33,"t":"2026-10-20T13:50:00Z","v":29326,"vw":51.330607},{"c":51.3303,"h":51.335,"l":51.3297,"n":102,"o":51.3324,"t":"2026-10-20T13:55:00Z","v":14980,"vw":51.331336},{"c":51.315,"h":51.3399,"l":51.315,"n":100,"o":51.335,"t":"2026-10-20T14:00:00Z","v":13415,"vw":51.32777},{"c":51.3271,"h":51.3271,"l":51.3139,"n":58,"o":51.32,"t":"2026-10-20T14:05:00Z","v":8053,"vw":51.322495},{"c":51.345,"h":51.345,"l":51.3201,"n":86,"o":51.325,"t":"2026-10-20T14:10:00Z","v":45391,"vw":51.336507},{"c":51.355,"h":51.355,"l":51.34,"n":78,"o":51.345,"t":"2026-10-20T14:15:00Z","v":55433,"vw":51.345986},{"c":51.366,"h":51.366,"l":51.35,"n":43,"o":51.355,"t":"2026-10-20T14:20:00Z","v":12632,"vw":51.357824},{"c":51.38,"h":51.38,"l":51.3643,"n":106,"o":51.37,"t":"2026-10-20T14:25:00Z","v":10454,"vw":51.374253},{"c":51.38,"h":51.386,"l":51.375,"n":125,"o":51.386,"t":"2026-10-20T14:30:00Z","v":42364,"vw":51.382869},{"c":51.365,"h":51.3799,"l":51.36,"n":91,"o":51.375,"t":"2026-10-20T14:35:00Z","v":10670,"vw":51.373192},{"c":51.365,"h":51.37,"l":51.36,"n":113,"o":51.36,"t":"2026-10-20T14:40:00Z","v":21976,"vw":51.364861},{"c":51.355,"h":51.36,"l":51.35,"n":41,"o":51.36,"t":"2026-10-20T14:45:00Z","v":5383,"vw":51.353026},{"c":51.3575,"h":51.36,"l":51.3501,"n":38,"o":51.355,"t":"2026-10-20T14:50:00Z","v":9994,"vw":51.356485},{"c":51.36,"h":51.36,"l":51.355,"n":48,"o":51.355,"t":"2026-10-20T14:55:00Z","v":30753,"vw":51.358991},{"c":51.36,"h":51.365,"l":51.3559,"n":29,"o":51.3559,"t":"2026-10-20T15:00:00Z","v":10208,"vw":51.361628},{"c":51.355,"h":51.365,"l":51.355,"n":43,"o":51.36,"t":"2026-10-20T15:05:00Z","v":5997,"vw":51.361303},{"c":51.345,"h":51.36,"l":51.3444,"n":69,"o":51.3504,"t":"2026-10-20T15:10:00Z","v":14110,"vw":51.350428},{"c":51.35,"h":51.35,"l":51.34,"n":57,"o":51.345,"t":"2026-10-20T15:15:00Z","v":15742,"vw":51.345023},{"c":51.34,"h":51.35,"l":51.3301,"n":77,"o":51.345,"t":"2026-10-20T15:20:00Z","v":14478,"vw":51.34331},{"c":51.34,"h":51.34,"l":51.3303,"n":62,"o":51.335,"t":"2026-10-20T15:25:00Z","v":30940,"vw":51.334047},{"c":51.33,"h":51.3399,"l":51.33,"n":61,"o":51.335,"t":"2026-10-20T15:30:00Z","v":32462,"vw":51.333397},{"c":51.33,"h":51.3399,"l":51.325,"n":85,"o":51.335,"t":"2026-10-20T15:35:00Z","v":34505,"vw":51.334793},{"c":51.335,"h":51.3355,"l":51.33,"n":58,"o":51.335,"t":"2026-10-20T15:40:00Z","v":12676,"vw":51.331949},{"c":51.3255,"h":51.3355,"l":51.32,"n":92,"o":51.335,"t":"2026-10-20T15:45:00Z","v":31062,"vw":51.324827},{"c":51.3201,"h":51.33,"l":51.32,"n":69,"o":51.3255,"t":"2026-10-20T15:50:00Z","v":138300,"vw":51.329107},{"c":51.315,"h":51.32,"l":51.3095,"n":90,"o":51.32,"t":"2026-10-20T15:55:00Z","v":17282,"vw":51.313042},{"c":51.3001,"h":51.315,"l":51.3,"n":79,"o":51.31,"t":"2026-10-20T16:00:00Z","v":38284,"vw":51.310355},{"c":51.3,"h":51.31,"l":51.3,"n":65,"o":51.31,"t":"2026-10-20T16:05:00Z","v":27450,"vw":51.307657},{"c":51.305,"h":51.305,"l":51.3001,"n":27,"o":51.305,"t":"2026-10-20T16:10:00Z","v":3505,"vw":51.304351},{"c":51.304,"h":51.31,"l":51.3,"n":50,"o":51.305,"t":"2026-10-20T16:15:00Z","v":12342,"vw":51.305911},{"c":51.305,"h":51.3059,"l":51.3044,"n":29,"o":51.305,"t":"2026-10-20T16:20:00Z","v":6365,"vw":51.305083},{"c":51.295,"h":51.31,"l":51.295,"n":107,"o":51.306,"t":"2026-10-20T16:25:00Z","v":30497,"vw":51.302551},{"c":51.295,"h":51.3,"l":51.2901,"n":109,"o":51.295,"t":"2026-10-20T16:30:00Z","v":35041,"vw":51.295272},{"c":51.305,"h":51.3058,"l":51.295,"n":86,"o":51.295,"t":"2026-10-20T16:35:00Z","v":34176,"vw":51.300522},{"c":51.2945,"h":51.31,"l":51.2945,"n":91,"o":51.305,"t":"2026-10-20T16:40:00Z","v":46771,"vw":51.30769},{"c":51.3,"h":51.3,"l":51.29,"n":37,"o":51.3,"t":"2026-10-20T16:45:00Z","v":14338,"vw":51.293427},{"c":51.29,"h":51.2957,"l":51.2843,"n":78,"o":51.2957,"t":"2026-10-20T16:50:00Z","v":13365,"vw":51.291155},{"c":51.29,"h":51.29,"l":51.2801,"n":47,"o":51.285,"t":"2026-10-20T16:55:00Z","v":12924,"vw":51.287091},{"c":51.285,"h":51.29,"l":51.2801,"n":55,"o":51.285,"t":"2026-10-20T17:00:00Z","v":69167,"vw":51.28702},{"c":51.29,"h":51.29,"l":51.28,"n":48,"o":51.285,"t":"2026-10-20T17:05:00Z","v":23014,"vw":51.285636},{"c":51.285,"h":51.29,"l":51.2843,"n":39,"o":51.29,"t":"2026-10-20T17:10:00Z","v":12837,"vw":51.285574},{"c":51.285,"h":51.29,"l":51.285,"n":38,"o":51.285,"t":"2026-10-20T17:15:00Z","v":11983,"vw":51.286003},{"c":51.29,"h":51.3,"l":51.28,"n":74,"o":51.285,"t":"2026-10-20T17:20:00Z","v":41133,"vw":51.291917},{"c":51.295,"h":51.3,"l":51.2901,"n":37,"o":51.291,"t":"2026-10-20T17:25:00Z","v":18129,"vw":51.295461},{"c":51.3,"h":51.306,"l":51.295,"n":66,"o":51.3,"t":"2026-10-20T17:30:00Z","v":18022,"vw":51.303318},{"c":51.3,"h":51.3097,"l":51.3,"n":26,"o":51.3097,"t":"2026-10-20T17:35:00Z","v":7991,"vw":51.304122},{"c":51.3001,"h":51.31,"l":51.3,"n":34,"o":51.3023,"t":"2026-10-20T17:40:00Z","v":38070,"vw":51.308679},{"c":51.3055,"h":51.31,"l":51.3,"n":60,"o":51.3056,"t":"2026-10-20T17:45:00Z","v":13650,"vw":51.303758},{"c":51.3,"h":51.31,"l":51.3,"n":59,"o":51.305,"t":"2026-10-20T17:50:00Z","v":16482,"vw":51.303488},{"c":51.295,"h":51.3,"l":51.29,"n":83,"o":51.3,"t":"2026-10-20T17:55:00Z","v":26263,"vw":51.298084},{"c":51.3099,"h":51.3099,"l":51.29,"n":82,"o":51.3,"t":"2026-10-20T18:00:00Z","v":43661,"vw":51.299904},{"c":51.2999,"h":51.3055,"l":51.295,"n":50,"o":51.305,"t":"2026-10-20T18:05:00Z","v":13453,"vw":51.301185},{"c":51.295,"h":51.3,"l":51.2901,"n":60,"o":51.295,"t":"2026-10-20T18:10:00Z","v":17447,"vw":51.296053},{"c":51.2986,"h":51.3,"l":51.2939,"n":49,"o":51.295,"t":"2026-10-20T18:15:00Z","v":14881,"vw":51.296168},{"c":51.295,"h":51.3,"l":51.29,"n":41,"o":51.295,"t":"2026-10-20T18:20:00Z","v":14024,"vw":51.297105},{"c":51.3,"h":51.3,"l":51.29,"n":65,"o":51.295,"t":"2026-10-20T18:25:00Z","v":13567,"vw":51.29593},{"c":51.305,"h":51.3099,"l":51.2999,"n":80,"o":51.2999,"t":"2026-10-20T18:30:00Z","v":33840,"vw":51.303367},{"c":51.305,"h":51.31,"l":51.3,"n":69,"o":51.3001,"t":"2026-10-20T18:35:00Z","v":462583,"vw":51.309799},{"c":51.305,"h":51.31,"l":51.3,"n":86,"o":51.305,"t":"2026-10-20T18:40:00Z","v":23924,"vw":51.305099},{"c":51.305,"h":51.31,"l":51.305,"n":83,"o":51.305,"t":"2026-10-20T18:45:00Z","v":32472,"vw":51.305402},{"c":51.305,"h":51.31,"l":51.3,"n":95,"o":51.3,"t":"2026-10-20T18:50:00Z","v":35120,"vw":51.304387},{"c":51.305,"h":51.31,"l":51.3,"n":84,"o":51.305,"t":"2026-10-20T18:55:00Z","v":29406,"vw":51.302262},{"c":51.3099,"h":51.31,"l":51.3,"n":67,"o":51.3044,"t":"2026-10-20T19:00:00Z","v":26995,"vw":51.304863},{"c":51.305,"h":51.31,"l":51.3042,"n":94,"o":51.31,"t":"2026-10-20T19:05:00Z","v":35944,"vw":51.308393},{"c":51.31,"h":51.31,"l":51.3044,"n":82,"o":51.3076,"t":"2026-10-20T19:10:00Z","v":122172,"vw":51.309408},{"c":51.305,"h":51.31,"l":51.3,"n":76,"o":51.3043,"t":"2026-10-20T19:15:00Z","v":20747,"vw":51.307555},{"c":51.315,"h":51.3154,"l":51.3045,"n":118,"o":51.31,"t":"2026-10-20T19:20:00Z","v":61513,"vw":51.311033},{"c":51.315,"h":51.32,"l":51.31,"n":134,"o":51.315,"t":"2026-10-20T19:25:00Z","v":54039,"vw":51.31474},{"c":51.31,"h":51.3199,"l":51.31,"n":130,"o":51.315,"t":"2026-10-20T19:30:00Z","v":47727,"vw":51.313161},{"c":51.31,"h":51.32,"l":51.31,"n":99,"o":51.315,"t":"2026-10-20T19:35:00Z","v":41588,"vw":51.31634},{"c":51.3175,"h":51.3176,"l":51.31,"n":90,"o":51.3101,"t":"2026-10-20T19:40:00Z","v":19602,"vw":51.314219},{"c":51.315,"h":51.3199,"l":51.31,"n":84,"o":51.3101,"t":"2026-10-20T19:45:00Z","v":17823,"vw":51.313543},{"c":51.31,"h":51.32,"l":51.31,"n":201,"o":51.315,"t":"2026-10-20T19:50:00Z","v":111937,"vw":51.314753},{"c":51.315,"h":51.32,"l":51.31,"n":246,"o":51.31,"t":"2026-10-20T19:55:00Z","v":75727,"vw":51.313649},{"c":51.32,"h":51.32,"l":51.32,"n":8,"o":51.32,"t":"2026-10-20T20:00:00Z","v":22564,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-20T20:20:00Z","v":650000,"vw":51.32},{"c":51.408,"h":51.408,"l":51.408,"n":5,"o":51.408,"t":"2026-10-20T22:20:00Z","v":1940,"vw":51.408},{"c":51.36,"h":51.36,"l":51.35,"n":27,"o":51.35,"t":"2026-10-21T13:25:00Z","v":5096,"vw":51.359401},{"c":51.335,"h":51.35,"l":51.3244,"n":176,"o":51.34,"t":"2026-10-21T13:30:00Z","v":72929,"vw":51.34296},{"c":51.345,"h":51.3499,"l":51.33,"n":104,"o":51.335,"t":"2026-10-21T13:35:00Z","v":336828,"vw":51.331031},{"c":51.345,"h":51.3599,"l":51.34,"n":90,"o":51.345,"t":"2026-10-21T13:40:00Z","v":18010,"vw":51.349952},{"c":51.35,"h":51.355,"l":51.3437,"n":236,"o":51.35,"t":"2026-10-21T13:45:00Z","v":100695,"vw":51.350333},{"c":51.355,"h":51.3599,"l":51.35,"n":74,"o":51.355,"t":"2026-10-21T13:50:00Z","v":30513,"vw":51.353817},{"c":51.345,"h":51.3599,"l":51.34,"n":82,"o":51.355,"t":"2026-10-21T13:55:00Z","v":178301,"vw":51.341852},{"c":51.335,"h":51.35,"l":51.335,"n":145,"o":51.345,"t":"2026-10-21T14:00:00Z","v":48970,"vw":51.347426},{"c":51.325,"h":51.3357,"l":51.32,"n":181,"o":51.335,"t":"2026-10-21T14:05:00Z","v":44417,"vw":51.326362},{"c":51.335,"h":51.34,"l":51.32,"n":112,"o":51.325,"t":"2026-10-21T14:10:00Z","v":92126,"vw":51.336861},{"c":51.325,"h":51.3356,"l":51.32,"n":387,"o":51.335,"t":"2026-10-21T14:15:00Z","v":234032,"vw":51.327245},{"c":51.325,"h":51.33,"l":51.32,"n":90,"o":51.32,"t":"2026-10-21T14:20:00Z","v":22312,"vw":51.320857},{"c":51.33,"h":51.33,"l":51.315,"n":155,"o":51.325,"t":"2026-10-21T14:25:00Z","v":52622,"vw":51.319911},{"c":51.325,"h":51.3275,"l":51.31,"n":372,"o":51.3275,"t":"2026-10-21T14:30:00Z","v":357853,"vw":51.314125},{"c":51.32,"h":51.32,"l":51.3139,"n":87,"o":51.32,"t":"2026-10-21T14:35:00Z","v":40052,"vw":51.318919},{"c":51.315,"h":51.32,"l":51.3143,"n":112,"o":51.32,"t":"2026-10-21T14:40:00Z","v":63684,"vw":51.317529},{"c":51.32,"h":51.325,"l":51.315,"n":255,"o":51.32,"t":"2026-10-21T14:45:00Z","v":129694,"vw":51.320097},{"c":51.3,"h":51.32,"l":51.3,"n":850,"o":51.32,"t":"2026-10-21T14:50:00Z","v":179716,"vw":51.309513},{"c":51.3,"h":51.31,"l":51.2943,"n":814,"o":51.3,"t":"2026-10-21T14:55:00Z","v":577625,"vw":51.300488},{"c":51.295,"h":51.3,"l":51.2943,"n":143,"o":51.3,"t":"2026-10-21T15:00:00Z","v":102960,"vw":51.296143},{"c":51.3,"h":51.3,"l":51.2943,"n":136,"o":51.2943,"t":"2026-10-21T15:05:00Z","v":72266,"vw":51.299719},{"c":51.305,"h":51.31,"l":51.295,"n":155,"o":51.3,"t":"2026-10-21T15:10:00Z","v":57847,"vw":51.302577},{"c":51.305,"h":51.31,"l":51.3,"n":107,"o":51.31,"t":"2026-10-21T15:15:00Z","v":222824,"vw":51.300713},{"c":51.3,"h":51.305,"l":51.295,"n":132,"o":51.3,"t":"2026-10-21T15:20:00Z","v":86860,"vw":51.297855},{"c":51.32,"h":51.32,"l":51.2943,"n":224,"o":51.295,"t":"2026-10-21T15:25:00Z","v":62384,"vw":51.303921},{"c":51.315,"h":51.32,"l":51.3144,"n":52,"o":51.315,"t":"2026-10-21T15:30:00Z","v":19839,"vw":51.316277},{"c":51.315,"h":51.32,"l":51.3042,"n":99,"o":51.315,"t":"2026-10-21T15:35:00Z","v":112388,"vw":51.315205},{"c":51.305,"h":51.3154,"l":51.305,"n":64,"o":51.315,"t":"2026-10-21T15:40:00Z","v":116472,"vw":51.309986},{"c":51.31,"h":51.31,"l":51.3,"n":95,"o":51.3044,"t":"2026-10-21T15:45:00Z","v":33191,"vw":51.308688},{"c":51.315,"h":51.315,"l":51.3045,"n":298,"o":51.31,"t":"2026-10-21T15:50:00Z","v":91716,"vw":51.308679},{"c":51.315,"h":51.315,"l":51.3101,"n":18,"o":51.3117,"t":"2026-10-21T15:55:00Z","v":11643,"vw":51.313047},{"c":51.315,"h":51.3155,"l":51.3124,"n":21,"o":51.3155,"t":"2026-10-21T16:00:00Z","v":7016,"vw":51.314828},{"c":51.31,"h":51.3161,"l":51.3024,"n":88,"o":51.315,"t":"2026-10-21T16:05:00Z","v":19111,"vw":51.309629},{"c":51.31,"h":51.31,"l":51.3,"n":137,"o":51.31,"t":"2026-10-21T16:10:00Z","v":20454,"vw":51.30873},{"c":51.3143,"h":51.315,"l":51.305,"n":66,"o":51.31,"t":"2026-10-21T16:15:00Z","v":22097,"vw":51.31041},{"c":51.31,"h":51.31,"l":51.3042,"n":166,"o":51.31,"t":"2026-10-21T16:20:00Z","v":65267,"vw":51.309017},{"c":51.315,"h":51.3156,"l":51.31,"n":40,"o":51.31,"t":"2026-10-21T16:25:00Z","v":10553,"vw":51.314123},{"c":51.315,"h":51.32,"l":51.31,"n":46,"o":51.3156,"t":"2026-10-21T16:30:00Z","v":28962,"vw":51.314612},{"c":51.33,"h":51.33,"l":51.31,"n":84,"o":51.3156,"t":"2026-10-21T16:35:00Z","v":31183,"vw":51.318077},{"c":51.3159,"h":51.325,"l":51.31,"n":81,"o":51.325,"t":"2026-10-21T16:40:00Z","v":56730,"vw":51.311574},{"c":51.315,"h":51.32,"l":51.315,"n":22,"o":51.315,"t":"2026-10-21T16:45:00Z","v":3800,"vw":51.316029},{"c":51.315,"h":51.3193,"l":51.3145,"n":54,"o":51.315,"t":"2026-10-21T16:50:00Z","v":20707,"vw":51.316807},{"c":51.315,"h":51.32,"l":51.31,"n":123,"o":51.315,"t":"2026-10-21T16:55:00Z","v":425353,"vw":51.310775},{"c":51.315,"h":51.32,"l":51.305,"n":103,"o":51.32,"t":"2026-10-21T17:00:00Z","v":39703,"vw":51.31092},{"c":51.3203,"h":51.3299,"l":51.315,"n":54,"o":51.315,"t":"2026-10-21T17:05:00Z","v":14734,"vw":51.317124},{"c":51.31,"h":51.3201,"l":51.31,"n":77,"o":51.3201,"t":"2026-10-21T17:10:00Z","v":23814,"vw":51.314861},{"c":51.315,"h":51.325,"l":51.31,"n":86,"o":51.3143,"t":"2026-10-21T17:15:00Z","v":24746,"vw":51.318666},{"c":51.315,"h":51.32,"l":51.3141,"n":51,"o":51.3141,"t":"2026-10-21T17:20:00Z","v":5554,"vw":51.317565},{"c":51.315,"h":51.32,"l":51.315,"n":32,"o":51.315,"t":"2026-10-21T17:25:00Z","v":4522,"vw":51.315729},{"c":51.315,"h":51.32,"l":51.3101,"n":114,"o":51.3145,"t":"2026-10-21T17:30:00Z","v":42292,"vw":51.315585},{"c":51.315,"h":51.3199,"l":51.3143,"n":70,"o":51.315,"t":"2026-10-21T17:35:00Z","v":11800,"vw":51.315062},{"c":51.315,"h":51.32,"l":51.3132,"n":50,"o":51.315,"t":"2026-10-21T17:40:00Z","v":24163,"vw":51.314017},{"c":51.32,"h":51.32,"l":51.315,"n":96,"o":51.315,"t":"2026-10-21T17:45:00Z","v":630370,"vw":51.319886},{"c":51.32,"h":51.32,"l":51.3125,"n":175,"o":51.32,"t":"2026-10-21T17:50:00Z","v":21713,"vw":51.318807},{"c":51.325,"h":51.325,"l":51.315,"n":202,"o":51.32,"t":"2026-10-21T17:55:00Z","v":68217,"vw":51.318808},{"c":51.325,"h":51.3299,"l":51.32,"n":99,"o":51.325,"t":"2026-10-21T18:00:00Z","v":42089,"vw":51.3253},{"c":51.315,"h":51.3299,"l":51.3145,"n":127,"o":51.32,"t":"2026-10-21T18:05:00Z","v":40372,"vw":51.320509},{"c":51.315,"h":51.32,"l":51.31,"n":144,"o":51.315,"t":"2026-10-21T18:10:00Z","v":32890,"vw":51.316736},{"c":51.315,"h":51.32,"l":51.315,"n":154,"o":51.315,"t":"2026-10-21T18:15:00Z","v":40107,"vw":51.316333},{"c":51.315,"h":51.32,"l":51.3101,"n":174,"o":51.32,"t":"2026-10-21T18:20:00Z","v":63321,"vw":51.318405},{"c":51.315,"h":51.32,"l":51.3101,"n":288,"o":51.315,"t":"2026-10-21T18:25:00Z","v":43896,"vw":51.315795},{"c":51.315,"h":51.32,"l":51.3101,"n":128,"o":51.3199,"t":"2026-10-21T18:30:00Z","v":30551,"vw":51.315143},{"c":51.315,"h":51.32,"l":51.3101,"n":191,"o":51.315,"t":"2026-10-21T18:35:00Z","v":37817,"vw":51.315926},{"c":51.315,"h":51.32,"l":51.3124,"n":153,"o":51.32,"t":"2026-10-21T18:40:00Z","v":29979,"vw":51.315681},{"c":51.295,"h":51.32,"l":51.295,"n":181,"o":51.315,"t":"2026-10-21T18:45:00Z","v":50638,"vw":51.311605},{"c":51.295,"h":51.3,"l":51.2901,"n":147,"o":51.3,"t":"2026-10-21T18:50:00Z","v":139225,"vw":51.295171},{"c":51.265,"h":51.295,"l":51.26,"n":199,"o":51.295,"t":"2026-10-21T18:55:00Z","v":99312,"vw":51.276635},{"c":51.265,"h":51.27,"l":51.2501,"n":201,"o":51.27,"t":"2026-10-21T19:00:00Z","v":65976,"vw":51.261902},{"c":51.265,"h":51.27,"l":51.26,"n":144,"o":51.26,"t":"2026-10-21T19:05:00Z","v":36314,"vw":51.265667},{"c":51.27,"h":51.27,"l":51.26,"n":146,"o":51.265,"t":"2026-10-21T19:10:00Z","v":42961,"vw":51.264976},{"c":51.29,"h":51.29,"l":51.2637,"n":261,"o":51.2637,"t":"2026-10-21T19:15:00Z","v":62951,"vw":51.273991},{"c":51.285,"h":51.2999,"l":51.28,"n":347,"o":51.2801,"t":"2026-10-21T19:20:00Z","v":339493,"vw":51.289296},{"c":51.295,"h":51.2955,"l":51.28,"n":197,"o":51.28,"t":"2026-10-21T19:25:00Z","v":72875,"vw":51.291094},{"c":51.31,"h":51.31,"l":51.291,"n":148,"o":51.295,"t":"2026-10-21T19:30:00Z","v":41795,"vw":51.303088},{"c":51.305,"h":51.31,"l":51.3,"n":217,"o":51.305,"t":"2026-10-21T19:35:00Z","v":125604,"vw":51.307085},{"c":51.305,"h":51.31,"l":51.3,"n":187,"o":51.305,"t":"2026-10-21T19:40:00Z","v":34282,"vw":51.304859},{"c":51.305,"h":51.306,"l":51.3,"n":210,"o":51.3046,"t":"2026-10-21T19:45:00Z","v":65334,"vw":51.305041},{"c":51.305,"h":51.31,"l":51.3,"n":164,"o":51.305,"t":"2026-10-21T19:50:00Z","v":42118,"vw":51.305814},{"c":51.305,"h":51.31,"l":51.3,"n":386,"o":51.305,"t":"2026-10-21T19:55:00Z","v":72223,"vw":51.306302},{"c":51.31,"h":51.31,"l":51.31,"n":12,"o":51.31,"t":"2026-10-21T20:00:00Z","v":40592,"vw":51.31},{"c":51.39,"h":51.3999,"l":51.37,"n":128,"o":51.39,"t":"2026-10-22T13:30:00Z","v":67152,"vw":51.388835},{"c":51.3823,"h":51.39,"l":51.375,"n":116,"o":51.385,"t":"2026-10-22T13:35:00Z","v":59847,"vw":51.381455},{"c":51.395,"h":51.4,"l":51.385,"n":110,"o":51.39,"t":"2026-10-22T13:40:00Z","v":50439,"vw":51.394353},{"c":51.425,"h":51.4277,"l":51.3919,"n":158,"o":51.395,"t":"2026-10-22T13:45:00Z","v":77569,"vw":51.415746},{"c":51.43,"h":51.43,"l":51.4201,"n":94,"o":51.425,"t":"2026-10-22T13:50:00Z","v":38924,"vw":51.427753},{"c":51.405,"h":51.43,"l":51.405,"n":100,"o":51.43,"t":"2026-10-22T13:55:00Z","v":71772,"vw":51.421828},{"c":51.41,"h":51.41,"l":51.4001,"n":131,"o":51.405,"t":"2026-10-22T14:00:00Z","v":88474,"vw":51.407171},{"c":51.415,"h":51.42,"l":51.41,"n":88,"o":51.41,"t":"2026-10-22T14:05:00Z","v":45371,"vw":51.415427},{"c":51.415,"h":51.4199,"l":51.4101,"n":67,"o":51.415,"t":"2026-10-22T14:10:00Z","v":34606,"vw":51.415055},{"c":51.4142,"h":51.42,"l":51.4142,"n":64,"o":51.415,"t":"2026-10-22T14:15:00Z","v":16854,"vw":51.417407},{"c":51.43,"h":51.43,"l":51.42,"n":80,"o":51.42,"t":"2026-10-22T14:20:00Z","v":29989,"vw":51.42403},{"c":51.425,"h":51.43,"l":51.42,"n":178,"o":51.425,"t":"2026-10-22T14:25:00Z","v":78442,"vw":51.427457},{"c":51.435,"h":51.4399,"l":51.425,"n":126,"o":51.43,"t":"2026-10-22T14:30:00Z","v":41163,"vw":51.432331},{"c":51.445,"h":51.45,"l":51.43,"n":119,"o":51.435,"t":"2026-10-22T14:35:00Z","v":192147,"vw":51.439771},{"c":51.4465,"h":51.4576,"l":51.4403,"n":147,"o":51.445,"t":"2026-10-22T14:40:00Z","v":104157,"vw":51.450248},{"c":51.445,"h":51.45,"l":51.445,"n":81,"o":51.445,"t":"2026-10-22T14:45:00Z","v":42963,"vw":51.447053},{"c":51.4501,"h":51.455,"l":51.44,"n":101,"o":51.445,"t":"2026-10-22T14:50:00Z","v":72077,"vw":51.448385},{"c":51.45,"h":51.4575,"l":51.44,"n":73,"o":51.455,"t":"2026-10-22T14:55:00Z","v":31976,"vw":51.45106},{"c":51.455,"h":51.46,"l":51.44,"n":193,"o":51.445,"t":"2026-10-22T15:00:00Z","v":183777,"vw":51.455669},{"c":51.455,"h":51.46,"l":51.45,"n":95,"o":51.455,"t":"2026-10-22T15:05:00Z","v":51977,"vw":51.453619},{"c":51.46,"h":51.46,"l":51.4544,"n":61,"o":51.455,"t":"2026-10-22T15:10:00Z","v":31663,"vw":51.45784},{"c":51.455,"h":51.46,"l":51.44,"n":181,"o":51.4544,"t":"2026-10-22T15:15:00Z","v":151662,"vw":51.449872},{"c":51.445,"h":51.455,"l":51.4401,"n":97,"o":51.45,"t":"2026-10-22T15:20:00Z","v":37478,"vw":51.448189},{"c":51.445,"h":51.45,"l":51.445,"n":68,"o":51.445,"t":"2026-10-22T15:25:00Z","v":25802,"vw":51.446411},{"c":51.44,"h":51.45,"l":51.44,"n":76,"o":51.45,"t":"2026-10-22T15:30:00Z","v":27210,"vw":51.446049},{"c":51.46,"h":51.46,"l":51.44,"n":166,"o":51.445,"t":"2026-10-22T15:35:00Z","v":72790,"vw":51.449551},{"c":51.465,"h":51.47,"l":51.45,"n":139,"o":51.455,"t":"2026-10-22T15:40:00Z","v":148339,"vw":51.464698},{"c":51.455,"h":51.4699,"l":51.454,"n":159,"o":51.4699,"t":"2026-10-22T15:45:00Z","v":61405,"vw":51.458373},{"c":51.465,"h":51.47,"l":51.4542,"n":289,"o":51.455,"t":"2026-10-22T15:50:00Z","v":207094,"vw":51.461304},{"c":51.4657,"h":51.47,"l":51.4625,"n":38,"o":51.4679,"t":"2026-10-22T15:55:00Z","v":17571,"vw":51.464902},{"c":51.465,"h":51.4655,"l":51.46,"n":146,"o":51.465,"t":"2026-10-22T16:00:00Z","v":157971,"vw":51.46303},{"c":51.465,"h":51.4657,"l":51.46,"n":48,"o":51.465,"t":"2026-10-22T16:05:00Z","v":13124,"vw":51.464409},{"c":51.465,"h":51.4699,"l":51.46,"n":57,"o":51.4655,"t":"2026-10-22T16:10:00Z","v":43426,"vw":51.462122},{"c":51.465,"h":51.47,"l":51.4603,"n":223,"o":51.465,"t":"2026-10-22T16:15:00Z","v":115141,"vw":51.466773},{"c":51.47,"h":51.47,"l":51.4641,"n":129,"o":51.465,"t":"2026-10-22T16:20:00Z","v":32397,"vw":51.465456},{"c":51.465,"h":51.47,"l":51.465,"n":142,"o":51.465,"t":"2026-10-22T16:25:00Z","v":34258,"vw":51.465776},{"c":51.465,"h":51.4699,"l":51.46,"n":135,"o":51.465,"t":"2026-10-22T16:30:00Z","v":50255,"vw":51.462834},{"c":51.47,"h":51.47,"l":51.4603,"n":240,"o":51.47,"t":"2026-10-22T16:35:00Z","v":54476,"vw":51.467549},{"c":51.485,"h":51.49,"l":51.465,"n":202,"o":51.47,"t":"2026-10-22T16:40:00Z","v":134837,"vw":51.473939},{"c":51.5,"h":51.5,"l":51.485,"n":162,"o":51.485,"t":"2026-10-22T16:45:00Z","v":95713,"vw":51.495432},{"c":51.505,"h":51.5057,"l":51.4945,"n":147,"o":51.495,"t":"2026-10-22T16:50:00Z","v":93162,"vw":51.501127},{"c":51.49,"h":51.505,"l":51.4842,"n":178,"o":51.505,"t":"2026-10-22T16:55:00Z","v":85727,"vw":51.491577},{"c":51.5,"h":51.5,"l":51.485,"n":109,"o":51.485,"t":"2026-10-22T17:00:00Z","v":49869,"vw":51.490064},{"c":51.49,"h":51.495,"l":51.485,"n":95,"o":51.495,"t":"2026-10-22T17:05:00Z","v":40951,"vw":51.489733},{"c":51.495,"h":51.5,"l":51.49,"n":78,"o":51.49,"t":"2026-10-22T17:10:00Z","v":66805,"vw":51.495754},{"c":51.5022,"h":51.51,"l":51.4947,"n":90,"o":51.495,"t":"2026-10-22T17:15:00Z","v":41657,"vw":51.500651},{"c":51.505,"h":51.5098,"l":51.5002,"n":62,"o":51.5002,"t":"2026-10-22T17:20:00Z","v":25776,"vw":51.505081},{"c":51.5025,"h":51.51,"l":51.5,"n":73,"o":51.505,"t":"2026-10-22T17:25:00Z","v":45917,"vw":51.503149},{"c":51.505,"h":51.51,"l":51.5,"n":67,"o":51.5098,"t":"2026-10-22T17:30:00Z","v":35940,"vw":51.507709},{"c":51.505,"h":51.51,"l":51.5,"n":100,"o":51.505,"t":"2026-10-22T17:35:00Z","v":42882,"vw":51.505764},{"c":51.505,"h":51.51,"l":51.5,"n":131,"o":51.505,"t":"2026-10-22T17:40:00Z","v":102086,"vw":51.504274},{"c":51.515,"h":51.52,"l":51.504,"n":212,"o":51.505,"t":"2026-10-22T17:45:00Z","v":146734,"vw":51.512748},{"c":51.525,"h":51.5299,"l":51.5146,"n":108,"o":51.515,"t":"2026-10-22T17:50:00Z","v":113141,"vw":51.519057},{"c":51.5302,"h":51.54,"l":51.525,"n":70,"o":51.525,"t":"2026-10-22T17:55:00Z","v":42248,"vw":51.533065},{"c":51.5499,"h":51.555,"l":51.535,"n":205,"o":51.535,"t":"2026-10-22T18:00:00Z","v":95453,"vw":51.542131},{"c":51.53,"h":51.5457,"l":51.52,"n":134,"o":51.545,"t":"2026-10-22T18:05:00Z","v":54067,"vw":51.534804},{"c":51.525,"h":51.53,"l":51.52,"n":95,"o":51.525,"t":"2026-10-22T18:10:00Z","v":21432,"vw":51.526305},{"c":51.525,"h":51.528,"l":51.52,"n":60,"o":51.525,"t":"2026-10-22T18:15:00Z","v":33252,"vw":51.52204},{"c":51.525,"h":51.53,"l":51.52,"n":109,"o":51.525,"t":"2026-10-22T18:20:00Z","v":34840,"vw":51.525389},{"c":51.535,"h":51.54,"l":51.5243,"n":204,"o":51.53,"t":"2026-10-22T18:25:00Z","v":77238,"vw":51.529033},{"c":51.53,"h":51.54,"l":51.53,"n":55,"o":51.535,"t":"2026-10-22T18:30:00Z","v":15459,"vw":51.537571},{"c":51.53,"h":51.5399,"l":51.53,"n":111,"o":51.53,"t":"2026-10-22T18:35:00Z","v":49670,"vw":51.534539},{"c":51.53,"h":51.5379,"l":51.53,"n":47,"o":51.535,"t":"2026-10-22T18:40:00Z","v":22581,"vw":51.53445},{"c":51.525,"h":51.54,"l":51.525,"n":164,"o":51.5323,"t":"2026-10-22T18:45:00Z","v":74682,"vw":51.52989},{"c":51.525,"h":51.53,"l":51.52,"n":117,"o":51.525,"t":"2026-10-22T18:50:00Z","v":46161,"vw":51.52674},{"c":51.525,"h":51.53,"l":51.5242,"n":139,"o":51.525,"t":"2026-10-22T18:55:00Z","v":98710,"vw":51.526616},{"c":51.525,"h":51.53,"l":51.5244,"n":112,"o":51.5278,"t":"2026-10-22T19:00:00Z","v":66884,"vw":51.526303},{"c":51.52,"h":51.5299,"l":51.52,"n":119,"o":51.52,"t":"2026-10-22T19:05:00Z","v":72847,"vw":51.522085},{"c":51.5278,"h":51.53,"l":51.52,"n":56,"o":51.5275,"t":"2026-10-22T19:10:00Z","v":23177,"vw":51.523218},{"c":51.515,"h":51.5299,"l":51.51,"n":115,"o":51.5201,"t":"2026-10-22T19:15:00Z","v":54066,"vw":51.519825},{"c":51.515,"h":51.52,"l":51.5144,"n":107,"o":51.515,"t":"2026-10-22T19:20:00Z","v":43933,"vw":51.516456},{"c":51.515,"h":51.52,"l":51.5144,"n":90,"o":51.515,"t":"2026-10-22T19:25:00Z","v":30452,"vw":51.515056},{"c":51.52,"h":51.52,"l":51.51,"n":153,"o":51.515,"t":"2026-10-22T19:30:00Z","v":61145,"vw":51.514777},{"c":51.515,"h":51.52,"l":51.51,"n":149,"o":51.5146,"t":"2026-10-22T19:35:00Z","v":69010,"vw":51.513551},{"c":51.515,"h":51.5199,"l":51.51,"n":275,"o":51.515,"t":"2026-10-22T19:40:00Z","v":63261,"vw":51.514303},{"c":51.515,"h":51.5199,"l":51.51,"n":422,"o":51.515,"t":"2026-10-22T19:45:00Z","v":94242,"vw":51.512937},{"c":51.505,"h":51.5199,"l":51.505,"n":397,"o":51.515,"t":"2026-10-22T19:50:00Z","v":129212,"vw":51.511349},{"c":51.51,"h":51.51,"l":51.5,"n":967,"o":51.505,"t":"2026-10-22T19:55:00Z","v":589118,"vw":51.508258},{"c":51.52,"h":51.52,"l":51.52,"n":8,"o":51.52,"t":"2026-10-22T20:00:00Z","v":39706,"vw":51.52},{"c":51.51,"h":51.51,"l":51.51,"n":1,"o":51.51,"t":"2026-10-22T20:05:00Z","v":415,"vw":51.51},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-22T20:35:00Z","v":500000,"vw":51.52},{"c":51.5447,"h":51.5474,"l":51.5447,"n":23,"o":51.5474,"t":"2026-10-22T22:55:00Z","v":4970,"vw":51.544813},{"c":51.438,"h":51.438,"l":51.438,"n":1,"o":51.438,"t":"2026-10-23T13:05:00Z","v":200,"vw":51.438},{"c":51.45,"h":51.46,"l":51.45,"n":34,"o":51.45,"t":"2026-10-23T13:25:00Z","v":6616,"vw":51.45647},{"c":51.495,"h":51.495,"l":51.46,"n":251,"o":51.46,"t":"2026-10-23T13:30:00Z","v":189335,"vw":51.471416},{"c":51.4899,"h":51.5024,"l":51.485,"n":167,"o":51.49,"t":"2026-10-23T13:35:00Z","v":24138,"vw":51.494965},{"c":51.475,"h":51.4899,"l":51.47,"n":106,"o":51.4899,"t":"2026-10-23T13:40:00Z","v":81307,"vw":51.475117},{"c":51.465,"h":51.475,"l":51.45,"n":79,"o":51.475,"t":"2026-10-23T13:45:00Z","v":28680,"vw":51.465662},{"c":51.47,"h":51.47,"l":51.4625,"n":37,"o":51.465,"t":"2026-10-23T13:50:00Z","v":28258,"vw":51.466732},{"c":51.47,"h":51.48,"l":51.4603,"n":80,"o":51.475,"t":"2026-10-23T13:55:00Z","v":39079,"vw":51.472495},{"c":51.4579,"h":51.468,"l":51.4579,"n":82,"o":51.4625,"t":"2026-10-23T14:00:00Z","v":27256,"vw":51.465057},{"c":51.47,"h":51.47,"l":51.45,"n":54,"o":51.4561,"t":"2026-10-23T14:05:00Z","v":7786,"vw":51.460553},{"c":51.4689,"h":51.47,"l":51.4602,"n":52,"o":51.465,"t":"2026-10-23T14:10:00Z","v":15729,"vw":51.466333},{"c":51.48,"h":51.48,"l":51.465,"n":53,"o":51.4676,"t":"2026-10-23T14:15:00Z","v":17454,"vw":51.473306},{"c":51.48,"h":51.48,"l":51.47,"n":92,"o":51.4701,"t":"2026-10-23T14:20:00Z","v":58519,"vw":51.474002},{"c":51.475,"h":51.48,"l":51.47,"n":197,"o":51.48,"t":"2026-10-23T14:25:00Z","v":58792,"vw":51.474829},{"c":51.46,"h":51.475,"l":51.4544,"n":335,"o":51.475,"t":"2026-10-23T14:30:00Z","v":192091,"vw":51.461986},{"c":51.4582,"h":51.46,"l":51.4501,"n":214,"o":51.46,"t":"2026-10-23T14:35:00Z","v":328138,"vw":51.458876},{"c":51.465,"h":51.466,"l":51.455,"n":129,"o":51.455,"t":"2026-10-23T14:40:00Z","v":42247,"vw":51.460552},{"c":51.465,"h":51.4657,"l":51.46,"n":95,"o":51.465,"t":"2026-10-23T14:45:00Z","v":29449,"vw":51.461674},{"c":51.465,"h":51.465,"l":51.46,"n":76,"o":51.465,"t":"2026-10-23T14:50:00Z","v":45850,"vw":51.461958},{"c":51.47,"h":51.4759,"l":51.465,"n":77,"o":51.465,"t":"2026-10-23T14:55:00Z","v":30174,"vw":51.468309},{"c":51.4659,"h":51.4705,"l":51.4601,"n":69,"o":51.4705,"t":"2026-10-23T15:00:00Z","v":29961,"vw":51.466536},{"c":51.4658,"h":51.47,"l":51.46,"n":76,"o":51.465,"t":"2026-10-23T15:05:00Z","v":47168,"vw":51.464431},{"c":51.47,"h":51.47,"l":51.46,"n":80,"o":51.465,"t":"2026-10-23T15:10:00Z","v":29840,"vw":51.465609},{"c":51.465,"h":51.47,"l":51.4643,"n":57,"o":51.4658,"t":"2026-10-23T15:15:00Z","v":26676,"vw":51.465347},{"c":51.465,"h":51.47,"l":51.461,"n":52,"o":51.461,"t":"2026-10-23T15:20:00Z","v":25745,"vw":51.465151},{"c":51.465,"h":51.48,"l":51.46,"n":115,"o":51.465,"t":"2026-10-23T15:25:00Z","v":35763,"vw":51.470108},{"c":51.455,"h":51.46,"l":51.45,"n":52,"o":51.46,"t":"2026-10-23T15:30:00Z","v":32444,"vw":51.455106},{"c":51.45,"h":51.4563,"l":51.45,"n":58,"o":51.455,"t":"2026-10-23T15:35:00Z","v":26486,"vw":51.453737},{"c":51.455,"h":51.46,"l":51.45,"n":50,"o":51.4558,"t":"2026-10-23T15:40:00Z","v":17909,"vw":51.454652},{"c":51.455,"h":51.46,"l":51.455,"n":40,"o":51.46,"t":"2026-10-23T15:45:00Z","v":16376,"vw":51.45636},{"c":51.455,"h":51.46,"l":51.45,"n":58,"o":51.455,"t":"2026-10-23T15:50:00Z","v":16107,"vw":51.454057},{"c":51.465,"h":51.465,"l":51.45,"n":55,"o":51.455,"t":"2026-10-23T15:55:00Z","v":8793,"vw":51.458966},{"c":51.465,"h":51.4699,"l":51.464,"n":39,"o":51.465,"t":"2026-10-23T16:00:00Z","v":8850,"vw":51.466246},{"c":51.4601,"h":51.4657,"l":51.4601,"n":30,"o":51.4656,"t":"2026-10-23T16:05:00Z","v":16635,"vw":51.463879},{"c":51.466,"h":51.4664,"l":51.46,"n":21,"o":51.4656,"t":"2026-10-23T16:10:00Z","v":5564,"vw":51.463178},{"c":51.465,"h":51.47,"l":51.4602,"n":29,"o":51.4645,"t":"2026-10-23T16:15:00Z","v":5355,"vw":51.464415},{"c":51.475,"h":51.475,"l":51.465,"n":115,"o":51.469,"t":"2026-10-23T16:20:00Z","v":57501,"vw":51.471094},{"c":51.47,"h":51.475,"l":51.47,"n":29,"o":51.475,"t":"2026-10-23T16:25:00Z","v":9314,"vw":51.474031},{"c":51.4699,"h":51.4759,"l":51.4622,"n":52,"o":51.4759,"t":"2026-10-23T16:30:00Z","v":10235,"vw":51.46825},{"c":51.4601,"h":51.47,"l":51.4601,"n":47,"o":51.465,"t":"2026-10-23T16:35:00Z","v":14062,"vw":51.465125},{"c":51.4757,"h":51.4757,"l":51.465,"n":55,"o":51.466,"t":"2026-10-23T16:40:00Z","v":15342,"vw":51.467831},{"c":51.4756,"h":51.48,"l":51.47,"n":52,"o":51.4799,"t":"2026-10-23T16:45:00Z","v":11249,"vw":51.477747},{"c":51.47,"h":51.4757,"l":51.47,"n":44,"o":51.475,"t":"2026-10-23T16:50:00Z","v":16465,"vw":51.471122},{"c":51.47,"h":51.47,"l":51.465,"n":56,"o":51.47,"t":"2026-10-23T16:55:00Z","v":18032,"vw":51.466378},{"c":51.47,"h":51.47,"l":51.465,"n":48,"o":51.465,"t":"2026-10-23T17:00:00Z","v":8127,"vw":51.469035},{"c":51.4601,"h":51.4657,"l":51.4601,"n":22,"o":51.465,"t":"2026-10-23T17:05:00Z","v":8026,"vw":51.461302},{"c":51.465,"h":51.47,"l":51.4624,"n":33,"o":51.47,"t":"2026-10-23T17:10:00Z","v":5520,"vw":51.468875},{"c":51.465,"h":51.4657,"l":51.465,"n":42,"o":51.465,"t":"2026-10-23T17:15:00Z","v":5242,"vw":51.465132},{"c":51.4643,"h":51.47,"l":51.4643,"n":30,"o":51.4699,"t":"2026-10-23T17:20:00Z","v":8940,"vw":51.466798},{"c":51.46,"h":51.47,"l":51.46,"n":36,"o":51.465,"t":"2026-10-23T17:25:00Z","v":16104,"vw":51.464351},{"c":51.47,"h":51.47,"l":51.46,"n":62,"o":51.46,"t":"2026-10-23T17:30:00Z","v":28277,"vw":51.467113},{"c":51.465,"h":51.469,"l":51.464,"n":38,"o":51.469,"t":"2026-10-23T17:35:00Z","v":8729,"vw":51.464752},{"c":51.47,"h":51.47,"l":51.46,"n":57,"o":51.4643,"t":"2026-10-23T17:40:00Z","v":8911,"vw":51.465735},{"c":51.465,"h":51.47,"l":51.4641,"n":50,"o":51.469,"t":"2026-10-23T17:45:00Z","v":27789,"vw":51.465366},{"c":51.465,"h":51.47,"l":51.4644,"n":59,"o":51.465,"t":"2026-10-23T17:50:00Z","v":44397,"vw":51.467694},{"c":51.475,"h":51.476,"l":51.4601,"n":84,"o":51.47,"t":"2026-10-23T17:55:00Z","v":29896,"vw":51.470443},{"c":51.4776,"h":51.4799,"l":51.47,"n":34,"o":51.4722,"t":"2026-10-23T18:00:00Z","v":10476,"vw":51.472126},{"c":51.465,"h":51.4701,"l":51.46,"n":101,"o":51.47,"t":"2026-10-23T18:05:00Z","v":42261,"vw":51.46592},{"c":51.4643,"h":51.47,"l":51.4602,"n":62,"o":51.47,"t":"2026-10-23T18:10:00Z","v":36041,"vw":51.464574},{"c":51.4657,"h":51.4699,"l":51.4644,"n":44,"o":51.465,"t":"2026-10-23T18:15:00Z","v":15032,"vw":51.465184},{"c":51.465,"h":51.47,"l":51.4635,"n":54,"o":51.4641,"t":"2026-10-23T18:20:00Z","v":16282,"vw":51.464358},{"c":51.47,"h":51.47,"l":51.4601,"n":71,"o":51.47,"t":"2026-10-23T18:25:00Z","v":20298,"vw":51.466308},{"c":51.465,"h":51.47,"l":51.4624,"n":61,"o":51.465,"t":"2026-10-23T18:30:00Z","v":9905,"vw":51.46499},{"c":51.465,"h":51.47,"l":51.4601,"n":46,"o":51.465,"t":"2026-10-23T18:35:00Z","v":25600,"vw":51.463608},{"c":51.469,"h":51.47,"l":51.46,"n":62,"o":51.465,"t":"2026-10-23T18:40:00Z","v":23453,"vw":51.467518},{"c":51.4657,"h":51.47,"l":51.46,"n":104,"o":51.465,"t":"2026-10-23T18:45:00Z","v":12462,"vw":51.462341},{"c":51.465,"h":51.4657,"l":51.46,"n":148,"o":51.465,"t":"2026-10-23T18:50:00Z","v":14528,"vw":51.463622},{"c":51.4657,"h":51.4657,"l":51.4501,"n":60,"o":51.46,"t":"2026-10-23T18:55:00Z","v":11074,"vw":51.459828},{"c":51.47,"h":51.47,"l":51.4625,"n":35,"o":51.47,"t":"2026-10-23T19:00:00Z","v":6960,"vw":51.467154},{"c":51.4698,"h":51.47,"l":51.4601,"n":56,"o":51.465,"t":"2026-10-23T19:05:00Z","v":19392,"vw":51.46613},{"c":51.4678,"h":51.47,"l":51.46,"n":71,"o":51.465,"t":"2026-10-23T19:10:00Z","v":79832,"vw":51.462307},{"c":51.465,"h":51.47,"l":51.46,"n":47,"o":51.4601,"t":"2026-10-23T19:15:00Z","v":43884,"vw":51.463489},{"c":51.46,"h":51.47,"l":51.46,"n":90,"o":51.465,"t":"2026-10-23T19:20:00Z","v":27081,"vw":51.46261},{"c":51.465,"h":51.47,"l":51.46,"n":124,"o":51.465,"t":"2026-10-23T19:25:00Z","v":21062,"vw":51.465514},{"c":51.46,"h":51.4658,"l":51.46,"n":82,"o":51.46,"t":"2026-10-23T19:30:00Z","v":10060,"vw":51.463415},{"c":51.465,"h":51.4699,"l":51.46,"n":112,"o":51.465,"t":"2026-10-23T19:35:00Z","v":27383,"vw":51.463458},{"c":51.46,"h":51.4656,"l":51.45,"n":133,"o":51.46,"t":"2026-10-23T19:40:00Z","v":25162,"vw":51.456616},{"c":51.455,"h":51.46,"l":51.4501,"n":79,"o":51.4501,"t":"2026-10-23T19:45:00Z","v":17865,"vw":51.457215},{"c":51.455,"h":51.46,"l":51.4501,"n":138,"o":51.4544,"t":"2026-10-23T19:50:00Z","v":32531,"vw":51.457841},{"c":51.47,"h":51.47,"l":51.454,"n":208,"o":51.454,"t":"2026-10-23T19:55:00Z","v":85044,"vw":51.460915},{"c":51.47,"h":51.47,"l":51.47,"n":13,"o":51.47,"t":"2026-10-23T20:00:00Z","v":36041,"vw":51.47},{"c":51.3963,"h":51.3963,"l":51.3963,"n":1,"o":51.3963,"t":"2026-10-23T22:25:00Z","v":400,"vw":51.3963},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-26T11:00:00Z","v":200,"vw":51.42},{"c":51.465,"h":51.465,"l":51.465,"n":1,"o":51.465,"t":"2026-10-26T13:20:00Z","v":100,"vw":51.465},{"c":51.48,"h":51.5,"l":51.48,"n":25,"o":51.5,"t":"2026-10-26T13:25:00Z","v":2999,"vw":51.4925},{"c":51.475,"h":51.49,"l":51.475,"n":133,"o":51.485,"t":"2026-10-26T13:30:00Z","v":52550,"vw":51.480769},{"c":51.49,"h":51.49,"l":51.48,"n":70,"o":51.48,"t":"2026-10-26T13:35:00Z","v":22598,"vw":51.483725},{"c":51.505,"h":51.505,"l":51.49,"n":204,"o":51.49,"t":"2026-10-26T13:40:00Z","v":64805,"vw":51.496349},{"c":51.495,"h":51.505,"l":51.4901,"n":71,"o":51.505,"t":"2026-10-26T13:45:00Z","v":9927,"vw":51.498869},{"c":51.49,"h":51.495,"l":51.4844,"n":51,"o":51.4924,"t":"2026-10-26T13:50:00Z","v":10794,"vw":51.488991},{"c":51.495,"h":51.4959,"l":51.49,"n":57,"o":51.49,"t":"2026-10-26T13:55:00Z","v":17406,"vw":51.491776},{"c":51.495,"h":51.5,"l":51.4924,"n":63,"o":51.5,"t":"2026-10-26T14:00:00Z","v":11538,"vw":51.495374},{"c":51.505,"h":51.5058,"l":51.495,"n":121,"o":51.5,"t":"2026-10-26T14:05:00Z","v":37454,"vw":51.500765},{"c":51.5017,"h":51.5057,"l":51.5,"n":57,"o":51.505,"t":"2026-10-26T14:10:00Z","v":56287,"vw":51.504646},{"c":51.505,"h":51.51,"l":51.5,"n":54,"o":51.505,"t":"2026-10-26T14:15:00Z","v":15281,"vw":51.504624},{"c":51.505,"h":51.51,"l":51.5,"n":67,"o":51.505,"t":"2026-10-26T14:20:00Z","v":10711,"vw":51.506033},{"c":51.505,"h":51.5099,"l":51.5001,"n":143,"o":51.505,"t":"2026-10-26T14:25:00Z","v":12519,"vw":51.505773},{"c":51.505,"h":51.505,"l":51.5,"n":165,"o":51.505,"t":"2026-10-26T14:30:00Z","v":17415,"vw":51.503124},{"c":51.5022,"h":51.5059,"l":51.5,"n":123,"o":51.5059,"t":"2026-10-26T14:35:00Z","v":19684,"vw":51.502779},{"c":51.5,"h":51.5075,"l":51.5,"n":66,"o":51.505,"t":"2026-10-26T14:40:00Z","v":18107,"vw":51.502042},{"c":51.49,"h":51.5,"l":51.49,"n":59,"o":51.495,"t":"2026-10-26T14:45:00Z","v":9323,"vw":51.494571},{"c":51.5,"h":51.5,"l":51.485,"n":46,"o":51.485,"t":"2026-10-26T14:50:00Z","v":5439,"vw":51.490478},{"c":51.5,"h":51.5,"l":51.49,"n":44,"o":51.495,"t":"2026-10-26T14:55:00Z","v":4644,"vw":51.497933},{"c":51.495,"h":51.4976,"l":51.4901,"n":57,"o":51.495,"t":"2026-10-26T15:00:00Z","v":6624,"vw":51.49461},{"c":51.495,"h":51.4958,"l":51.49,"n":70,"o":51.4956,"t":"2026-10-26T15:05:00Z","v":22773,"vw":51.492028},{"c":51.495,"h":51.5,"l":51.4921,"n":78,"o":51.495,"t":"2026-10-26T15:10:00Z","v":6545,"vw":51.495004},{"c":51.4857,"h":51.4957,"l":51.48,"n":143,"o":51.495,"t":"2026-10-26T15:15:00Z","v":43486,"vw":51.488395},{"c":51.475,"h":51.49,"l":51.475,"n":122,"o":51.4842,"t":"2026-10-26T15:20:00Z","v":31420,"vw":51.483866},{"c":51.48,"h":51.48,"l":51.47,"n":84,"o":51.48,"t":"2026-10-26T15:25:00Z","v":40260,"vw":51.472687},{"c":51.485,"h":51.49,"l":51.4744,"n":134,"o":51.4744,"t":"2026-10-26T15:30:00Z","v":41595,"vw":51.48197},{"c":51.485,"h":51.49,"l":51.48,"n":132,"o":51.48,"t":"2026-10-26T15:35:00Z","v":23098,"vw":51.486223},{"c":51.485,"h":51.4858,"l":51.48,"n":27,"o":51.485,"t":"2026-10-26T15:40:00Z","v":115041,"vw":51.480094},{"c":51.49,"h":51.49,"l":51.4844,"n":59,"o":51.485,"t":"2026-10-26T15:45:00Z","v":24011,"vw":51.48653},{"c":51.485,"h":51.485,"l":51.48,"n":77,"o":51.485,"t":"2026-10-26T15:50:00Z","v":8827,"vw":51.484612},{"c":51.49,"h":51.49,"l":51.4801,"n":33,"o":51.486,"t":"2026-10-26T15:55:00Z","v":4846,"vw":51.485865},{"c":51.475,"h":51.485,"l":51.475,"n":145,"o":51.4818,"t":"2026-10-26T16:00:00Z","v":74564,"vw":51.479237},{"c":51.48,"h":51.48,"l":51.4748,"n":49,"o":51.475,"t":"2026-10-26T16:05:00Z","v":29642,"vw":51.475364},{"c":51.475,"h":51.48,"l":51.4701,"n":31,"o":51.4701,"t":"2026-10-26T16:10:00Z","v":4663,"vw":51.475774},{"c":51.485,"h":51.485,"l":51.4742,"n":74,"o":51.475,"t":"2026-10-26T16:15:00Z","v":25551,"vw":51.476426},{"c":51.485,"h":51.4899,"l":51.4824,"n":48,"o":51.4899,"t":"2026-10-26T16:20:00Z","v":18457,"vw":51.486799},{"c":51.48,"h":51.49,"l":51.48,"n":62,"o":51.485,"t":"2026-10-26T16:25:00Z","v":10522,"vw":51.484553},{"c":51.475,"h":51.48,"l":51.47,"n":184,"o":51.48,"t":"2026-10-26T16:30:00Z","v":65905,"vw":51.477128},{"c":51.475,"h":51.48,"l":51.47,"n":47,"o":51.4745,"t":"2026-10-26T16:35:00Z","v":8443,"vw":51.474918},{"c":51.475,"h":51.48,"l":51.4737,"n":43,"o":51.475,"t":"2026-10-26T16:40:00Z","v":9893,"vw":51.475629},{"c":51.4761,"h":51.4799,"l":51.4743,"n":40,"o":51.4743,"t":"2026-10-26T16:45:00Z","v":6048,"vw":51.478094},{"c":51.475,"h":51.4799,"l":51.47,"n":70,"o":51.47,"t":"2026-10-26T16:50:00Z","v":21562,"vw":51.473369},{"c":51.465,"h":51.4714,"l":51.4641,"n":63,"o":51.4714,"t":"2026-10-26T16:55:00Z","v":14079,"vw":51.467566},{"c":51.455,"h":51.4681,"l":51.455,"n":81,"o":51.46,"t":"2026-10-26T17:00:00Z","v":32627,"vw":51.460618},{"c":51.455,"h":51.4659,"l":51.4543,"n":59,"o":51.46,"t":"2026-10-26T17:05:00Z","v":5089,"vw":51.45923},{"c":51.455,"h":51.46,"l":51.45,"n":58,"o":51.455,"t":"2026-10-26T17:10:00Z","v":46121,"vw":51.453301},{"c":51.455,"h":51.46,"l":51.45,"n":64,"o":51.4501,"t":"2026-10-26T17:15:00Z","v":120578,"vw":51.450962},{"c":51.465,"h":51.4658,"l":51.45,"n":65,"o":51.45,"t":"2026-10-26T17:20:00Z","v":943562,"vw":51.459608},{"c":51.46,"h":51.465,"l":51.46,"n":30,"o":51.465,"t":"2026-10-26T17:25:00Z","v":49927,"vw":51.460257},{"c":51.455,"h":51.465,"l":51.45,"n":206,"o":51.46,"t":"2026-10-26T17:30:00Z","v":125212,"vw":51.455862},{"c":51.455,"h":51.455,"l":51.45,"n":126,"o":51.455,"t":"2026-10-26T17:35:00Z","v":40545,"vw":51.452333},{"c":51.455,"h":51.46,"l":51.4501,"n":197,"o":51.455,"t":"2026-10-26T17:40:00Z","v":42580,"vw":51.456017},{"c":51.45,"h":51.4575,"l":51.45,"n":184,"o":51.455,"t":"2026-10-26T17:45:00Z","v":33484,"vw":51.453613},{"c":51.455,"h":51.455,"l":51.44,"n":196,"o":51.45,"t":"2026-10-26T17:50:00Z","v":67289,"vw":51.447993},{"c":51.4575,"h":51.4575,"l":51.4501,"n":132,"o":51.455,"t":"2026-10-26T17:55:00Z","v":28844,"vw":51.45492},{"c":51.45,"h":51.4599,"l":51.45,"n":158,"o":51.455,"t":"2026-10-26T18:00:00Z","v":27098,"vw":51.453187},{"c":51.455,"h":51.4599,"l":51.45,"n":179,"o":51.45,"t":"2026-10-26T18:05:00Z","v":39782,"vw":51.452844},{"c":51.4575,"h":51.4575,"l":51.45,"n":119,"o":51.45,"t":"2026-10-26T18:10:00Z","v":31558,"vw":51.451533},{"c":51.4499,"h":51.4575,"l":51.4446,"n":133,"o":51.45,"t":"2026-10-26T18:15:00Z","v":36518,"vw":51.446585},{"c":51.445,"h":51.4499,"l":51.4443,"n":91,"o":51.445,"t":"2026-10-26T18:20:00Z","v":25794,"vw":51.445151},{"c":51.445,"h":51.45,"l":51.44,"n":93,"o":51.45,"t":"2026-10-26T18:25:00Z","v":34091,"vw":51.444393},{"c":51.4499,"h":51.45,"l":51.4444,"n":102,"o":51.445,"t":"2026-10-26T18:30:00Z","v":29517,"vw":51.446368},{"c":51.445,"h":51.45,"l":51.4444,"n":140,"o":51.4499,"t":"2026-10-26T18:35:00Z","v":50949,"vw":51.448162},{"c":51.445,"h":51.45,"l":51.445,"n":82,"o":51.4475,"t":"2026-10-26T18:40:00Z","v":29606,"vw":51.445758},{"c":51.455,"h":51.455,"l":51.445,"n":133,"o":51.445,"t":"2026-10-26T18:45:00Z","v":51111,"vw":51.450116},{"c":51.45,"h":51.4599,"l":51.45,"n":201,"o":51.4599,"t":"2026-10-26T18:50:00Z","v":27307,"vw":51.454833},{"c":51.45,"h":51.455,"l":51.445,"n":324,"o":51.45,"t":"2026-10-26T18:55:00Z","v":138978,"vw":51.449036},{"c":51.445,"h":51.445,"l":51.4442,"n":178,"o":51.4444,"t":"2026-10-26T19:00:00Z","v":34484,"vw":51.444987},{"c":51.435,"h":51.449,"l":51.4347,"n":228,"o":51.445,"t":"2026-10-26T19:05:00Z","v":43251,"vw":51.439264},{"c":51.435,"h":51.44,"l":51.43,"n":117,"o":51.435,"t":"2026-10-26T19:10:00Z","v":30493,"vw":51.434953},{"c":51.435,"h":51.44,"l":51.43,"n":217,"o":51.435,"t":"2026-10-26T19:15:00Z","v":36338,"vw":51.435331},{"c":51.44,"h":51.44,"l":51.43,"n":205,"o":51.435,"t":"2026-10-26T19:20:00Z","v":61466,"vw":51.435184},{"c":51.435,"h":51.44,"l":51.43,"n":292,"o":51.435,"t":"2026-10-26T19:25:00Z","v":70984,"vw":51.435629},{"c":51.435,"h":51.44,"l":51.43,"n":300,"o":51.435,"t":"2026-10-26T19:30:00Z","v":59239,"vw":51.435183},{"c":51.435,"h":51.44,"l":51.4301,"n":333,"o":51.435,"t":"2026-10-26T19:35:00Z","v":55859,"vw":51.436108},{"c":51.4462,"h":51.4499,"l":51.435,"n":203,"o":51.435,"t":"2026-10-26T19:40:00Z","v":53507,"vw":51.442888},{"c":51.445,"h":51.4476,"l":51.44,"n":242,"o":51.4458,"t":"2026-10-26T19:45:00Z","v":90906,"vw":51.443056},{"c":51.45,"h":51.46,"l":51.44,"n":284,"o":51.445,"t":"2026-10-26T19:50:00Z","v":528282,"vw":51.442415},{"c":51.43,"h":51.455,"l":51.43,"n":897,"o":51.45,"t":"2026-10-26T19:55:00Z","v":744054,"vw":51.441194},{"c":51.44,"h":51.44,"l":51.44,"n":12,"o":51.44,"t":"2026-10-26T20:00:00Z","v":13930,"vw":51.44},{"c":51.4819,"h":51.4819,"l":51.4819,"n":1,"o":51.4819,"t":"2026-10-26T22:35:00Z","v":100,"vw":51.4819},{"c":51.4819,"h":51.4819,"l":51.4819,"n":1,"o":51.4819,"t":"2026-10-26T22:50:00Z","v":100,"vw":51.4819},{"c":51.4819,"h":51.4819,"l":51.4819,"n":1,"o":51.4819,"t":"2026-10-26T23:00:00Z","v":100,"vw":51.4819},{"c":51.371,"h":51.371,"l":51.371,"n":1,"o":51.371,"t":"2026-10-26T23:05:00Z","v":100,"vw":51.371},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-27T11:00:00Z","v":285,"vw":51.45}],"history":[{"c":52.07,"h":52.19,"l":52.06,"n":3648,"o":52.19,"t":"2024-10-25T04:00:00Z","v":1631629,"vw":52.108761},{"c":52.06,"h":52.12,"l":52.02,"n":7488,"o":52.12,"t":"2024-10-28T04:00:00Z","v":3151431,"vw":52.06508},{"c":52.09,"h":52.15,"l":51.98,"n":6408,"o":52.15,"t":"2024-10-29T04:00:00Z","v":2993909,"vw":52.051293},{"c":52.01,"h":52.19,"l":52.0036,"n":4198,"o":52.19,"t":"2024-10-30T04:00:00Z","v":2955068,"vw":52.042573},{"c":52,"h":52.02,"l":51.925,"n":6154,"o":51.95,"t":"2024-10-31T04:00:00Z","v":4529459,"vw":51.986621},{"c":51.75,"h":52.05,"l":51.74,"n":9200,"o":52,"t":"2024-11-01T04:00:00Z","v":2328209,"vw":51.802285},{"c":51.84,"h":51.9,"l":51.73,"n":4933,"o":51.73,"t":"2024-11-04T05:00:00Z","v":2644781,"vw":51.847852},{"c":51.88,"h":51.89,"l":51.77,"n":6126,"o":51.86,"t":"2024-11-05T05:00:00Z","v":2957384,"vw":51.833328},{"c":51.79,"h":51.8499,"l":51.7311,"n":7750,"o":51.75,"t":"2024-11-06T05:00:00Z","v":4105375,"vw":51.78701},{"c":51.97,"h":51.99,"l":51.87,"n":7694,"o":51.9,"t":"2024-11-07T05:00:00Z","v":3956806,"vw":51.937042},{"c":51.96,"h":52.01,"l":51.93,"n":5594,"o":52,"t":"2024-11-08T05:00:00Z","v":2693419,"vw":51.961298},{"c":51.91,"h":51.96,"l":51.88,"n":4749,"o":51.96,"t":"2024-11-11T05:00:00Z","v":1558788,"vw":51.907928},{"c":51.78,"h":51.86,"l":51.7701,"n":6347,"o":51.84,"t":"2024-11-12T05:00:00Z","v":2927310,"vw":51.812278},{"c":51.84,"h":51.9095,"l":51.79,"n":7888,"o":51.89,"t":"2024-11-13T05:00:00Z","v":2791147,"vw":51.839955},{"c":51.75,"h":51.9,"l":51.73,"n":4322,"o":51.9,"t":"2024-11-14T05:00:00Z","v":1604966,"vw":51.823106},{"c":51.81,"h":51.87,"l":51.69,"n":5170,"o":51.75,"t":"2024-11-15T05:00:00Z","v":1907750,"vw":51.787771},{"c":51.86,"h":51.88,"l":51.81,"n":5041,"o":51.82,"t":"2024-11-18T05:00:00Z","v":1892539,"vw":51.850191},{"c":51.88,"h":51.95,"l":51.88,"n":4820,"o":51.95,"t":"2024-11-19T05:00:00Z","v":3196178,"vw":51.903559},{"c":51.84,"h":51.88,"l":51.78,"n":6634,"o":51.87,"t":"2024-11-20T05:00:00Z","v":2908422,"vw":51.849654},{"c":51.82,"h":51.91,"l":51.81,"n":4979,"o":51.86,"t":"2024-11-21T05:00:00Z","v":4399866,"vw":51.867642},{"c":51.83,"h":51.87,"l":51.71,"n":3928,"o":51.72,"t":"2024-11-22T05:00:00Z","v":1797464,"vw":51.830745},{"c":52,"h":52,"l":51.93,"n":6262,"o":51.96,"t":"2024-11-25T05:00:00Z","v":3825406,"vw":51.959344},{"c":51.97,"h":51.98,"l":51.89,"n":8563,"o":51.96,"t":"2024-11-26T05:00:00Z","v":5431797,"vw":51.92844},{"c":52.04,"h":52.1,"l":51.99,"n":8980,"o":52.06,"t":"2024-11-27T05:00:00Z","v":3072446,"vw":52.030727},{"c":52.15,"h":52.16,"l":52.1,"n":2518,"o":52.1,"t":"2024-11-29T05:00:00Z","v":836009,"vw":52.140283},{"c":51.97,"h":52.07,"l":51.9,"n":8263,"o":52,"t":"2024-12-02T05:00:00Z","v":3699174,"vw":51.948},{"c":51.96,"h":52.02,"l":51.95,"n":5919,"o":52.01,"t":"2024-12-03T05:00:00Z","v":1949340,"vw":51.981596},{"c":52.03,"h":52.04,"l":51.92,"n":9199,"o":51.93,"t":"2024-12-04T05:00:00Z","v":3249926,"vw":52.002839},{"c":52.01,"h":52.02,"l":51.96,"n":6759,"o":52.02,"t":"2024-12-05T05:00:00Z","v":4115391,"vw":51.988108},{"c":52.1,"h":52.13,"l":51.99,"n":3919,"o":52.01,"t":"2024-12-06T05:00:00Z","v":1148838,"vw":52.095993},{"c":52.07,"h":52.1,"l":52.05,"n":7157,"o":52.08,"t":"2024-12-09T05:00:00Z","v":2167232,"vw":52.068386},{"c":52.06,"h":52.08,"l":52.0232,"n":6583,"o":52.06,"t":"2024-12-10T05:00:00Z","v":3814196,"vw":52.050558},{"c":52.05,"h":52.19,"l":52.04,"n":6107,"o":52.11,"t":"2024-12-11T05:00:00Z","v":12051453,"vw":52.065252},{"c":52,"h":52.06,"l":51.99,"n":4497,"o":52.06,"t":"2024-12-12T05:00:00Z","v":2111992,"vw":52.021574},{"c":51.925,"h":52.01,"l":51.92,"n":4932,"o":51.99,"t":"2024-12-13T05:00:00Z","v":1298280,"vw":51.945936},{"c":51.95,"h":51.9796,"l":51.93,"n":4728,"o":51.96,"t":"2024-12-16T05:00:00Z","v":1781854,"vw":51.945967},{"c":51.93,"h":51.9599,"l":51.92,"n":3829,"o":51.95,"t":"2024-12-17T05:00:00Z","v":1969333,"vw":51.937056},{"c":51.53,"h":51.99,"l":51.52,"n":10252,"o":51.78,"t":"2024-12-18T05:00:00Z","v":2877684,"vw":51.685847},{"c":51.54,"h":51.58,"l":51.505,"n":5657,"o":51.55,"t":"2024-12-19T05:00:00Z","v":2132539,"vw":51.543415},{"c":51.6,"h":51.73,"l":51.58,"n":6880,"o":51.63,"t":"2024-12-20T05:00:00Z","v":3216949,"vw":51.620449},{"c":51.56,"h":51.64,"l":51.55,"n":6986,"o":51.64,"t":"2024-12-23T05:00:00Z","v":2080719,"vw":51.56603},{"c":51.62,"h":51.76,"l":51.55,"n":2906,"o":51.56,"t":"2024-12-24T05:00:00Z","v":932226,"vw":51.579572},{"c":51.64,"h":51.64,"l":51.55,"n":3872,"o":51.56,"t":"2024-12-26T05:00:00Z","v":1121406,"vw":51.596786},{"c":51.61,"h":51.69,"l":51.61,"n":3702,"o":51.69,"t":"2024-12-27T05:00:00Z","v":1248401,"vw":51.636883},{"c":51.7,"h":51.71,"l":51.65,"n":3856,"o":51.7,"t":"2024-12-30T05:00:00Z","v":1964244,"vw":51.694702},{"c":51.7,"h":51.91,"l":51.6731,"n":4650,"o":51.91,"t":"2024-12-31T05:00:00Z","v":1660596,"vw":51.702966},{"c":51.72,"h":51.7764,"l":51.685,"n":8902,"o":51.76,"t":"2025-01-02T05:00:00Z","v":2397981,"vw":51.730589},{"c":51.7,"h":51.79,"l":51.6845,"n":4470,"o":51.77,"t":"2025-01-03T05:00:00Z","v":3919296,"vw":51.729537},{"c":51.69,"h":51.7299,"l":51.67,"n":6393,"o":51.67,"t":"2025-01-06T05:00:00Z","v":2906520,"vw":51.694334},{"c":51.65,"h":51.73,"l":51.62,"n":7229,"o":51.69,"t":"2025-01-07T05:00:00Z","v":5267714,"vw":51.6538},{"c":51.69,"h":51.715,"l":51.64,"n":6332,"o":51.65,"t":"2025-01-08T05:00:00Z","v":3381548,"vw":51.694203},{"c":51.54,"h":51.63,"l":51.52,"n":7283,"o":51.55,"t":"2025-01-10T05:00:00Z","v":3715405,"vw":51.564742},{"c":51.52,"h":51.56,"l":51.39,"n":8030,"o":51.56,"t":"2025-01-13T05:00:00Z","v":4193093,"vw":51.527513},{"c":51.56,"h":51.57,"l":51.52,"n":5563,"o":51.57,"t":"2025-01-14T05:00:00Z","v":2229158,"vw":51.554421},{"c":51.76,"h":51.78,"l":51.71,"n":6322,"o":51.76,"t":"2025-01-15T05:00:00Z","v":2487995,"vw":51.749655},{"c":51.79,"h":51.83,"l":51.71,"n":5442,"o":51.74,"t":"2025-01-16T05:00:00Z","v":1998875,"vw":51.802689},{"c":51.79,"h":51.8399,"l":51.79,"n":4078,"o":51.83,"t":"2025-01-17T05:00:00Z","v":1506601,"vw":51.808916},{"c":51.86,"h":51.87,"l":51.82,"n":7049,"o":51.83,"t":"2025-01-21T05:00:00Z","v":2386146,"vw":51.840817},{"c":51.81,"h":51.88,"l":51.81,"n":7297,"o":51.88,"t":"2025-01-22T05:00:00Z","v":3795297,"vw":51.839418},{"c":51.83,"h":51.8499,"l":51.76,"n":6997,"o":51.76,"t":"2025-01-23T05:00:00Z","v":2706723,"vw":51.822337},{"c":51.88,"h":51.92,"l":51.84,"n":4564,"o":51.86,"t":"2025-01-24T05:00:00Z","v":1563624,"vw":51.888304},{"c":52,"h":52.01,"l":51.95,"n":4453,"o":51.97,"t":"2025-01-27T05:00:00Z","v":1220145,"vw":51.981445},{"c":52,"h":52.01,"l":51.96,"n":3999,"o":51.98,"t":"2025-01-28T05:00:00Z","v":2328799,"vw":51.980401},{"c":51.99,"h":52.04,"l":51.9318,"n":7971,"o":52.04,"t":"2025-01-29T05:00:00Z","v":3408077,"vw":51.991552},{"c":52.02,"h":52.045,"l":52,"n":7607,"o":52.02,"t":"2025-01-30T05:00:00Z","v":1930713,"vw":52.024133},{"c":52.02,"h":52.06,"l":51.98,"n":130063,"o":52.03,"t":"2025-01-31T05:00:00Z","v":4025018,"vw":52.030073},{"c":51.79,"h":51.855,"l":51.76,"n":8824,"o":51.805,"t":"2025-02-03T05:00:00Z","v":4092839,"vw":51.793569},{"c":51.86,"h":51.89,"l":51.7905,"n":8824,"o":51.8,"t":"2025-02-04T05:00:00Z","v":3786414,"vw":51.861445},{"c":51.92,"h":51.9699,"l":51.88,"n":7171,"o":51.88,"t":"2025-02-05T05:00:00Z","v":2516834,"vw":51.937738},{"c":51.89,"h":51.9299,"l":51.88,"n":4363,"o":51.92,"t":"2025-02-06T05:00:00Z","v":1492675,"vw":51.903216},{"c":51.82,"h":51.86,"l":51.81,"n":4596,"o":51.86,"t":"2025-02-07T05:00:00Z","v":1581001,"vw":51.832612},{"c":51.84,"h":51.89,"l":51.84,"n":4286,"o":51.88,"t":"2025-02-10T05:00:00Z","v":1316917,"vw":51.860949},{"c":51.84,"h":51.85,"l":51.81,"n":4613,"o":51.82,"t":"2025-02-11T05:00:00Z","v":1832268,"vw":51.830064},{"c":51.76,"h":51.77,"l":51.73,"n":7768,"o":51.76,"t":"2025-02-12T05:00:00Z","v":4887567,"vw":51.752979},{"c":51.88,"h":51.88,"l":51.8,"n":4730,"o":51.86,"t":"2025-02-13T05:00:00Z","v":1388422,"vw":51.85846},{"c":51.96,"h":52,"l":51.95,"n":4198,"o":51.955,"t":"2025-02-14T05:00:00Z","v":1189435,"vw":51.974029},{"c":51.92,"h":52.02,"l":51.9135,"n":9330,"o":52.02,"t":"2025-02-18T05:00:00Z","v":4629847,"vw":51.941846},{"c":51.96,"h":51.97,"l":51.89,"n":8978,"o":51.89,"t":"2025-02-19T05:00:00Z","v":3258130,"vw":51.938882},{"c":51.98,"h":52.01,"l":51.95,"n":5106,"o":52.01,"t":"2025-02-20T05:00:00Z","v":1284066,"vw":51.981219},{"c":52.06,"h":52.0999,"l":52,"n":4689,"o":52.01,"t":"2025-02-21T05:00:00Z","v":2793460,"vw":52.047888},{"c":52.11,"h":52.13,"l":52.0533,"n":6985,"o":52.08,"t":"2025-02-24T05:00:00Z","v":2331561,"vw":52.107542},{"c":52.21,"h":52.23,"l":52.16,"n":7808,"o":52.23,"t":"2025-02-25T05:00:00Z","v":2238781,"vw":52.208729},{"c":52.24,"h":52.26,"l":52.17,"n":5977,"o":52.24,"t":"2025-02-26T05:00:00Z","v":2967098,"vw":52.221194},{"c":52.24,"h":52.2475,"l":52.2,"n":4846,"o":52.22,"t":"2025-02-27T05:00:00Z","v":3742996,"vw":52.220436},{"c":52.35,"h":52.35,"l":52.26,"n":11246,"o":52.29,"t":"2025-02-28T05:00:00Z","v":5219222,"vw":52.308917},{"c":52.18,"h":52.19,"l":52.11,"n":10005,"o":52.15,"t":"2025-03-03T05:00:00Z","v":4796092,"vw":52.158089},{"c":52.2,"h":52.29,"l":52.17,"n":10009,"o":52.27,"t":"2025-03-04T05:00:00Z","v":5708919,"vw":52.230979},{"c":52.14,"h":52.33,"l":52.14,"n":5764,"o":52.23,"t":"2025-03-05T05:00:00Z","v":1774892,"vw":52.181868},{"c":52.13,"h":52.175,"l":52.11,"n":10631,"o":52.16,"t":"2025-03-06T05:00:00Z","v":4386300,"vw":52.134803},{"c":52.11,"h":52.2299,"l":52.08,"n":6995,"o":52.22,"t":"2025-03-07T05:00:00Z","v":2711726,"vw":52.152396},{"c":52.2,"h":52.23,"l":52.17,"n":4127,"o":52.18,"t":"2025-03-10T04:00:00Z","v":1265530,"vw":52.199341},{"c":52.1,"h":52.24,"l":52.1,"n":5647,"o":52.21,"t":"2025-03-11T04:00:00Z","v":3462043,"vw":52.151518},{"c":52.02,"h":52.32,"l":52.02,"n":9203,"o":52.08,"t":"2025-03-12T04:00:00Z","v":3303663,"vw":52.060208},{"c":52.09,"h":52.1,"l":51.99,"n":4774,"o":52.02,"t":"2025-03-13T04:00:00Z","v":4300445,"vw":52.070825},{"c":52.06,"h":52.2,"l":52.05,"n":5335,"o":52.09,"t":"2025-03-14T04:00:00Z","v":3452157,"vw":52.076017},{"c":52.07,"h":52.39,"l":52.06,"n":8696,"o":52.19,"t":"2025-03-17T04:00:00Z","v":5526031,"vw":52.091578},{"c":52.13,"h":52.16,"l":51.96,"n":8010,"o":51.96,"t":"2025-03-18T04:00:00Z","v":3174787,"vw":52.132118},{"c":52.26,"h":52.27,"l":52.07,"n":5406,"o":52.09,"t":"2025-03-19T04:00:00Z","v":1940992,"vw":52.161128},{"c":52.26,"h":52.35,"l":52.2501,"n":6262,"o":52.35,"t":"2025-03-20T04:00:00Z","v":2407920,"vw":52.280408},{"c":52.28,"h":52.33,"l":52.27,"n":5228,"o":52.33,"t":"2025-03-21T04:00:00Z","v":1735585,"vw":52.293163},{"c":52.21,"h":52.2799,"l":52.19,"n":5598,"o":52.27,"t":"2025-03-24T04:00:00Z","v":2127192,"vw":52.217452},{"c":52.24,"h":52.28,"l":52.21,"n":7446,"o":52.23,"t":"2025-03-25T04:00:00Z","v":2366162,"vw":52.257553},{"c":52.21,"h":52.26,"l":52.2,"n":5510,"o":52.24,"t":"2025-03-26T04:00:00Z","v":1412511,"vw":52.220935},{"c":52.24,"h":52.26,"l":52.2,"n":12058,"o":52.22,"t":"2025-03-27T04:00:00Z","v":17023851,"vw":52.236783},{"c":52.34,"h":52.36,"l":52.29,"n":5300,"o":52.3,"t":"2025-03-28T04:00:00Z","v":7671718,"vw":52.322337},{"c":52.37,"h":52.3999,"l":52.32,"n":7325,"o":52.38,"t":"2025-03-31T04:00:00Z","v":4072806,"vw":52.354966},{"c":52.22,"h":52.3,"l":52.1801,"n":11240,"o":52.21,"t":"2025-04-01T04:00:00Z","v":4291175,"vw":52.221592},{"c":52.2,"h":52.27,"l":52.1718,"n":7864,"o":52.27,"t":"2025-04-02T04:00:00Z","v":11157011,"vw":52.206432},{"c":52.38,"h":52.415,"l":52.22,"n":15015,"o":52.35,"t":"2025-04-03T04:00:00Z","v":13053056,"vw":52.346161},{"c":52.25,"h":52.469,"l":52.18,"n":9891,"o":52.45,"t":"2025-04-04T04:00:00Z","v":7347715,"vw":52.35997},{"c":51.91,"h":52.32,"l":51.82,"n":24346,"o":52.32,"t":"2025-04-07T04:00:00Z","v":12509584,"vw":51.970096},{"c":51.83,"h":52.0199,"l":51.79,"n":16834,"o":51.99,"t":"2025-04-08T04:00:00Z","v":5383228,"vw":51.918238},{"c":52.08,"h":52.115,"l":51.57,"n":18146,"o":51.63,"t":"2025-04-09T04:00:00Z","v":8344650,"vw":51.780867},{"c":51.81,"h":52.07,"l":51.77,"n":10813,"o":51.91,"t":"2025-04-10T04:00:00Z","v":4593043,"vw":51.833289},{"c":51.68,"h":51.78,"l":51.49,"n":12330,"o":51.73,"t":"2025-04-11T04:00:00Z","v":5196247,"vw":51.63517},{"c":51.9,"h":51.95,"l":51.77,"n":8663,"o":51.79,"t":"2025-04-14T04:00:00Z","v":3073072,"vw":51.889941},{"c":51.97,"h":52.03,"l":51.9,"n":6120,"o":51.94,"t":"2025-04-15T04:00:00Z","v":2527930,"vw":51.987632},{"c":52.09,"h":52.1,"l":51.98,"n":8456,"o":52.03,"t":"2025-04-16T04:00:00Z","v":4630742,"vw":52.030231},{"c":52.12,"h":52.1458,"l":51.9,"n":7634,"o":51.9,"t":"2025-04-17T04:00:00Z","v":5009570,"vw":52.11888},{"c":52.04,"h":52.2,"l":52.04,"n":9555,"o":52.14,"t":"2025-04-21T04:00:00Z","v":2861640,"vw":52.10229},{"c":52.07,"h":52.14,"l":52.04,"n":8970,"o":52.1,"t":"2025-04-22T04:00:00Z","v":2616670,"vw":52.085716},{"c":52.05,"h":52.48,"l":52.03,"n":8840,"o":52.48,"t":"2025-04-23T04:00:00Z","v":2658921,"vw":52.093725},{"c":52.26,"h":52.2699,"l":52.06,"n":4644,"o":52.2,"t":"2025-04-24T04:00:00Z","v":2223098,"vw":52.228042},{"c":52.36,"h":52.37,"l":52.2601,"n":9749,"o":52.28,"t":"2025-04-25T04:00:00Z","v":4788071,"vw":52.335811},{"c":52.45,"h":52.465,"l":52.325,"n":5574,"o":52.38,"t":"2025-04-28T04:00:00Z","v":1939951,"vw":52.402487},{"c":52.5,"h":52.5051,"l":52.41,"n":7761,"o":52.45,"t":"2025-04-29T04:00:00Z","v":3059794,"vw":52.483328},{"c":52.49,"h":52.53,"l":52.46,"n":12859,"o":52.49,"t":"2025-04-30T04:00:00Z","v":8501538,"vw":52.498029},{"c":52.22,"h":52.45,"l":52.2,"n":7972,"o":52.36,"t":"2025-05-01T04:00:00Z","v":2691409,"vw":52.262717},{"c":52.12,"h":52.2099,"l":52.1,"n":5268,"o":52.17,"t":"2025-05-02T04:00:00Z","v":2010837,"vw":52.13845},{"c":52.15,"h":52.19,"l":52.09,"n":9202,"o":52.15,"t":"2025-05-05T04:00:00Z","v":3230255,"vw":52.131698},{"c":52.21,"h":52.22,"l":52.1301,"n":6371,"o":52.19,"t":"2025-05-06T04:00:00Z","v":2633357,"vw":52.194072},{"c":52.21,"h":52.25,"l":52.15,"n":7073,"o":52.2,"t":"2025-05-07T04:00:00Z","v":4084250,"vw":52.208886},{"c":52.1,"h":52.29,"l":52.1,"n":6420,"o":52.26,"t":"2025-05-08T04:00:00Z","v":2853550,"vw":52.146602},{"c":52.13,"h":52.2196,"l":52.13,"n":5125,"o":52.2,"t":"2025-05-09T04:00:00Z","v":1813919,"vw":52.180353},{"c":52.09,"h":52.15,"l":52.05,"n":8286,"o":52.15,"t":"2025-05-12T04:00:00Z","v":3807532,"vw":52.090008},{"c":52.13,"h":52.17,"l":52.1,"n":6043,"o":52.17,"t":"2025-05-13T04:00:00Z","v":2895879,"vw":52.120906},{"c":52.04,"h":52.1499,"l":52.04,"n":6731,"o":52.13,"t":"2025-05-14T04:00:00Z","v":3532863,"vw":52.097106},{"c":52.21,"h":52.22,"l":52.115,"n":5097,"o":52.13,"t":"2025-05-15T04:00:00Z","v":1541963,"vw":52.177885},{"c":52.24,"h":52.29,"l":52.21,"n":5158,"o":52.27,"t":"2025-05-16T04:00:00Z","v":2217911,"vw":52.239504},{"c":52.28,"h":52.29,"l":52.15,"n":4955,"o":52.15,"t":"2025-05-19T04:00:00Z","v":2980737,"vw":52.254385},{"c":52.29,"h":52.31,"l":52.225,"n":7116,"o":52.26,"t":"2025-05-20T04:00:00Z","v":3120691,"vw":52.282912},{"c":52.14,"h":52.23,"l":52.13,"n":12133,"o":52.22,"t":"2025-05-21T04:00:00Z","v":7983525,"vw":52.186534},{"c":52.22,"h":52.33,"l":52.1438,"n":5475,"o":52.33,"t":"2025-05-22T04:00:00Z","v":3203322,"vw":52.195126},{"c":52.24,"h":52.33,"l":52.21,"n":6051,"o":52.31,"t":"2025-05-23T04:00:00Z","v":1343535,"vw":52.252362},{"c":52.34,"h":52.35,"l":52.2721,"n":9042,"o":52.3,"t":"2025-05-27T04:00:00Z","v":3447758,"vw":52.322513},{"c":52.29,"h":52.4376,"l":52.26,"n":4868,"o":52.3,"t":"2025-05-28T04:00:00Z","v":1566035,"vw":52.288814},{"c":52.37,"h":52.3899,"l":52.315,"n":4604,"o":52.34,"t":"2025-05-29T04:00:00Z","v":1745360,"vw":52.363473},{"c":52.45,"h":52.71,"l":52.37,"n":4059,"o":52.71,"t":"2025-05-30T04:00:00Z","v":2536455,"vw":52.420893},{"c":52.23,"h":52.4,"l":52.19,"n":5523,"o":52.23,"t":"2025-06-02T04:00:00Z","v":2537559,"vw":52.218615},{"c":52.22,"h":52.28,"l":52.21,"n":4224,"o":52.27,"t":"2025-06-03T04:00:00Z","v":1993856,"vw":52.22834},{"c":52.36,"h":52.36,"l":52.28,"n":5196,"o":52.28,"t":"2025-06-04T04:00:00Z","v":2657285,"vw":52.329385},{"c":52.25,"h":52.35,"l":52.25,"n":5119,"o":52.35,"t":"2025-06-05T04:00:00Z","v":1697601,"vw":52.290522},{"c":52.13,"h":52.19,"l":52.12,"n":7253,"o":52.18,"t":"2025-06-06T04:00:00Z","v":2762865,"vw":52.151049},{"c":52.18,"h":52.22,"l":52.16,"n":6260,"o":52.18,"t":"2025-06-09T04:00:00Z","v":2062096,"vw":52.192147},{"c":52.21,"h":52.26,"l":52.2,"n":6961,"o":52.26,"t":"2025-06-10T04:00:00Z","v":2386321,"vw":52.215581},{"c":52.31,"h":52.32,"l":52.2746,"n":3674,"o":52.31,"t":"2025-06-11T04:00:00Z","v":1265053,"vw":52.304274},{"c":52.38,"h":52.39,"l":52.35,"n":6173,"o":52.36,"t":"2025-06-12T04:00:00Z","v":2705412,"vw":52.366717},{"c":52.31,"h":52.34,"l":52.27,"n":3721,"o":52.34,"t":"2025-06-13T04:00:00Z","v":4104564,"vw":52.294145},{"c":52.32,"h":52.37,"l":52.31,"n":4133,"o":52.33,"t":"2025-06-16T04:00:00Z","v":1331044,"vw":52.337395},{"c":52.35,"h":52.37,"l":52.31,"n":6057,"o":52.37,"t":"2025-06-17T04:00:00Z","v":8230969,"vw":52.32971},{"c":52.37,"h":52.445,"l":52.345,"n":4669,"o":52.39,"t":"2025-06-18T04:00:00Z","v":1615152,"vw":52.387506},{"c":52.45,"h":52.46,"l":52.37,"n":4634,"o":52.39,"t":"2025-06-20T04:00:00Z","v":2398417,"vw":52.40929},{"c":52.55,"h":52.56,"l":52.46,"n":6168,"o":52.46,"t":"2025-06-23T04:00:00Z","v":2483427,"vw":52.53379},{"c":52.63,"h":52.63,"l":52.52,"n":4950,"o":52.53,"t":"2025-06-24T04:00:00Z","v":2916168,"vw":52.579443},{"c":52.6,"h":52.63,"l":52.56,"n":5109,"o":52.63,"t":"2025-06-25T04:00:00Z","v":2253412,"vw":52.591303},{"c":52.7,"h":52.7,"l":52.63,"n":4605,"o":52.66,"t":"2025-06-26T04:00:00Z","v":1971820,"vw":52.661747},{"c":52.7,"h":52.7299,"l":52.65,"n":5162,"o":52.68,"t":"2025-06-27T04:00:00Z","v":1584705,"vw":52.693656},{"c":52.76,"h":52.77,"l":52.71,"n":6797,"o":52.75,"t":"2025-06-30T04:00:00Z","v":3230921,"vw":52.745587},{"c":52.51,"h":52.56,"l":52.4801,"n":8075,"o":52.54,"t":"2025-07-01T04:00:00Z","v":3175358,"vw":52.513693},{"c":52.53,"h":52.55,"l":52.5,"n":5631,"o":52.52,"t":"2025-07-02T04:00:00Z","v":3252894,"vw":52.524211},{"c":52.48,"h":52.52,"l":52.47,"n":3991,"o":52.52,"t":"2025-07-03T04:00:00Z","v":1122478,"vw":52.492907},{"c":52.43,"h":52.54,"l":52.42,"n":7130,"o":52.51,"t":"2025-07-07T04:00:00Z","v":2062799,"vw":52.449763},{"c":52.39,"h":52.42,"l":52.39,"n":9114,"o":52.42,"t":"2025-07-08T04:00:00Z","v":5684441,"vw":52.400681},{"c":52.5,"h":52.5099,"l":52.43,"n":7379,"o":52.46,"t":"2025-07-09T04:00:00Z","v":3509118,"vw":52.472668},{"c":52.48,"h":52.51,"l":52.45,"n":11199,"o":52.49,"t":"2025-07-10T04:00:00Z","v":7118632,"vw":52.480558},{"c":52.45,"h":52.46,"l":52.43,"n":5417,"o":52.45,"t":"2025-07-11T04:00:00Z","v":2803663,"vw":52.446003},{"c":52.45,"h":52.48,"l":52.44,"n":3732,"o":52.45,"t":"2025-07-14T04:00:00Z","v":936191,"vw":52.458089},{"c":52.39,"h":52.48,"l":52.38,"n":4928,"o":52.48,"t":"2025-07-15T04:00:00Z","v":2302323,"vw":52.410093},{"c":52.47,"h":52.5,"l":52.415,"n":6329,"o":52.46,"t":"2025-07-16T04:00:00Z","v":2891094,"vw":52.468804},{"c":52.51,"h":52.52,"l":52.48,"n":5249,"o":52.5,"t":"2025-07-17T04:00:00Z","v":3427372,"vw":52.497509},{"c":52.57,"h":52.59,"l":52.5501,"n":3743,"o":52.59,"t":"2025-07-18T04:00:00Z","v":1080523,"vw":52.573646},{"c":52.64,"h":52.66,"l":52.61,"n":4291,"o":52.62,"t":"2025-07-21T04:00:00Z","v":1720594,"vw":52.643147},{"c":52.68,"h":52.68,"l":52.63,"n":4168,"o":52.64,"t":"2025-07-22T04:00:00Z","v":1194368,"vw":52.668209},{"c":52.61,"h":52.66,"l":52.61,"n":5163,"o":52.65,"t":"2025-07-23T04:00:00Z","v":1571299,"vw":52.631221},{"c":52.58,"h":52.6,"l":52.55,"n":4882,"o":52.57,"t":"2025-07-24T04:00:00Z","v":1820845,"vw":52.586348},{"c":52.63,"h":52.64,"l":52.59,"n":5310,"o":52.62,"t":"2025-07-25T04:00:00Z","v":1532893,"vw":52.62472},{"c":52.61,"h":52.63,"l":52.61,"n":5184,"o":52.63,"t":"2025-07-28T04:00:00Z","v":1144425,"vw":52.617587},{"c":52.69,"h":52.69,"l":52.6206,"n":5536,"o":52.64,"t":"2025-07-29T04:00:00Z","v":1683610,"vw":52.661167},{"c":52.62,"h":52.75,"l":52.62,"n":7145,"o":52.65,"t":"2025-07-30T04:00:00Z","v":1621518,"vw":52.670791},{"c":52.63,"h":52.69,"l":52.63,"n":5119,"o":52.65,"t":"2025-07-31T04:00:00Z","v":9266074,"vw":52.67415},{"c":52.72,"h":52.73,"l":52.6,"n":5946,"o":52.61,"t":"2025-08-01T04:00:00Z","v":1935729,"vw":52.65696},{"c":52.75,"h":52.75,"l":52.69,"n":6390,"o":52.73,"t":"2025-08-04T04:00:00Z","v":2611972,"vw":52.726793},{"c":52.72,"h":52.74,"l":52.6901,"n":7912,"o":52.72,"t":"2025-08-05T04:00:00Z","v":3137719,"vw":52.713598},{"c":52.76,"h":52.76,"l":52.695,"n":7189,"o":52.72,"t":"2025-08-06T04:00:00Z","v":2857278,"vw":52.728226},{"c":52.73,"h":52.77,"l":52.715,"n":7759,"o":52.74,"t":"2025-08-07T04:00:00Z","v":3260670,"vw":52.7407},{"c":52.68,"h":52.73,"l":52.68,"n":4563,"o":52.73,"t":"2025-08-08T04:00:00Z","v":2186682,"vw":52.698317},{"c":52.71,"h":52.73,"l":52.6845,"n":6032,"o":52.69,"t":"2025-08-11T04:00:00Z","v":1542533,"vw":52.711395},{"c":52.76,"h":52.77,"l":52.71,"n":8259,"o":52.71,"t":"2025-08-12T04:00:00Z","v":2708305,"vw":52.750176},{"c":52.87,"h":52.87,"l":52.83,"n":7098,"o":52.86,"t":"2025-08-13T04:00:00Z","v":3357950,"vw":52.854004},{"c":52.79,"h":52.82,"l":52.78,"n":4358,"o":52.81,"t":"2025-08-14T04:00:00Z","v":3240848,"vw":52.808532},{"c":52.79,"h":52.8481,"l":52.7801,"n":6586,"o":52.82,"t":"2025-08-15T04:00:00Z","v":2479629,"vw":52.804992},{"c":52.8,"h":52.83,"l":52.77,"n":6035,"o":52.83,"t":"2025-08-18T04:00:00Z","v":2084033,"vw":52.791514},{"c":52.83,"h":52.84,"l":52.8,"n":5184,"o":52.8,"t":"2025-08-19T04:00:00Z","v":1931736,"vw":52.821588},{"c":52.83,"h":52.86,"l":52.81,"n":7098,"o":52.82,"t":"2025-08-20T04:00:00Z","v":2887177,"vw":52.829898},{"c":52.75,"h":52.81,"l":52.74,"n":4126,"o":52.81,"t":"2025-08-21T04:00:00Z","v":1234243,"vw":52.760614},{"c":52.94,"h":52.9599,"l":52.7801,"n":5317,"o":52.79,"t":"2025-08-22T04:00:00Z","v":1534292,"vw":52.917265},{"c":52.88,"h":52.91,"l":52.87,"n":6243,"o":52.89,"t":"2025-08-25T04:00:00Z","v":9948650,"vw":52.890748},{"c":52.94,"h":52.95,"l":52.91,"n":5174,"o":52.92,"t":"2025-08-26T04:00:00Z","v":1654905,"vw":52.933437},{"c":53.01,"h":53.01,"l":52.93,"n":6373,"o":52.94,"t":"2025-08-27T04:00:00Z","v":2885300,"vw":52.973427},{"c":52.99,"h":53,"l":52.97,"n":4836,"o":52.97,"t":"2025-08-28T04:00:00Z","v":2532935,"vw":52.987807},{"c":52.99,"h":53.01,"l":52.9701,"n":4248,"o":52.99,"t":"2025-08-29T04:00:00Z","v":3014505,"vw":52.988259},{"c":52.76,"h":52.77,"l":52.7101,"n":4959,"o":52.72,"t":"2025-09-02T04:00:00Z","v":1122262,"vw":52.743177},{"c":52.83,"h":52.84,"l":52.75,"n":4625,"o":52.77,"t":"2025-09-03T04:00:00Z","v":1269105,"vw":52.818269},{"c":52.92,"h":52.93,"l":52.86,"n":5180,"o":52.88,"t":"2025-09-04T04:00:00Z","v":2483608,"vw":52.896131},{"c":53,"h":53.0799,"l":52.99,"n":4118,"o":53.06,"t":"2025-09-05T04:00:00Z","v":1390409,"vw":53.047016},{"c":53.01,"h":53.06,"l":53.01,"n":5390,"o":53.05,"t":"2025-09-08T04:00:00Z","v":1484738,"vw":53.033495},{"c":52.99,"h":53.05,"l":52.98,"n":6561,"o":53.03,"t":"2025-09-09T04:00:00Z","v":2368325,"vw":53.004276},{"c":53.01,"h":53.05,"l":53,"n":5189,"o":53.03,"t":"2025-09-10T04:00:00Z","v":3024014,"vw":53.03224},{"c":53.05,"h":53.09,"l":53.04,"n":6086,"o":53.05,"t":"2025-09-11T04:00:00Z","v":3561098,"vw":53.053894},{"c":53.05,"h":53.05,"l":53,"n":5746,"o":53.05,"t":"2025-09-12T04:00:00Z","v":2150111,"vw":53.025631},{"c":53.08,"h":53.1,"l":53.08,"n":4242,"o":53.08,"t":"2025-09-15T04:00:00Z","v":1506420,"vw":53.090165},{"c":53.11,"h":53.12,"l":53.09,"n":5044,"o":53.11,"t":"2025-09-16T04:00:00Z","v":2097671,"vw":53.111017},{"c":53.07,"h":53.16,"l":53.0311,"n":5678,"o":53.11,"t":"2025-09-17T04:00:00Z","v":2241285,"vw":53.079695},{"c":53.05,"h":53.06,"l":53.01,"n":5173,"o":53.05,"t":"2025-09-18T04:00:00Z","v":2327721,"vw":53.04174},{"c":53.08,"h":53.08,"l":53.04,"n":4390,"o":53.06,"t":"2025-09-19T04:00:00Z","v":1686632,"vw":53.059797},{"c":53.02,"h":53.0899,"l":53.02,"n":7111,"o":53.08,"t":"2025-09-22T04:00:00Z","v":2505673,"vw":53.049874},{"c":53.05,"h":53.08,"l":53.0312,"n":4468,"o":53.06,"t":"2025-09-23T04:00:00Z","v":1723819,"vw":53.054981},{"c":53.02,"h":53.06,"l":53,"n":4752,"o":53.06,"t":"2025-09-24T04:00:00Z","v":1596721,"vw":53.017297},{"c":52.93,"h":52.96,"l":52.8901,"n":5406,"o":52.96,"t":"2025-09-25T04:00:00Z","v":1772189,"vw":52.923242},{"c":52.98,"h":52.98,"l":52.935,"n":4765,"o":52.96,"t":"2025-09-26T04:00:00Z","v":2223241,"vw":52.960406},{"c":53.01,"h":53.03,"l":52.9847,"n":4477,"o":52.9847,"t":"2025-09-29T04:00:00Z","v":1681042,"vw":53.015895},{"c":53.03,"h":53.06,"l":53.025,"n":4967,"o":53.03,"t":"2025-09-30T04:00:00Z","v":1930017,"vw":53.04077},{"c":52.94,"h":52.95,"l":52.8801,"n":5830,"o":52.92,"t":"2025-10-01T04:00:00Z","v":2918840,"vw":52.913072},{"c":52.95,"h":52.95,"l":52.9,"n":8643,"o":52.92,"t":"2025-10-02T04:00:00Z","v":3527178,"vw":52.933242},{"c":52.92,"h":52.965,"l":52.91,"n":4520,"o":52.96,"t":"2025-10-03T04:00:00Z","v":1313331,"vw":52.927466},{"c":52.88,"h":52.92,"l":52.88,"n":5706,"o":52.9,"t":"2025-10-06T04:00:00Z","v":1691104,"vw":52.893246},{"c":52.94,"h":52.95,"l":52.89,"n":4974,"o":52.91,"t":"2025-10-07T04:00:00Z","v":1708738,"vw":52.924991},{"c":52.9,"h":52.9599,"l":52.9,"n":5191,"o":52.94,"t":"2025-10-08T04:00:00Z","v":2367199,"vw":52.926195},{"c":52.88,"h":52.9,"l":52.8601,"n":5215,"o":52.9,"t":"2025-10-09T04:00:00Z","v":2406077,"vw":52.878789},{"c":52.93,"h":52.96,"l":52.9,"n":6972,"o":52.95,"t":"2025-10-10T04:00:00Z","v":2291703,"vw":52.934769},{"c":53.02,"h":53.02,"l":52.94,"n":3577,"o":52.97,"t":"2025-10-13T04:00:00Z","v":955680,"vw":52.989114},{"c":53.05,"h":53.07,"l":52.95,"n":5217,"o":52.95,"t":"2025-10-14T04:00:00Z","v":2292177,"vw":53.027066},{"c":53.06,"h":53.09,"l":53.0148,"n":5372,"o":53.08,"t":"2025-10-15T04:00:00Z","v":3488862,"vw":53.052158},{"c":53.13,"h":53.14,"l":53.035,"n":5101,"o":53.05,"t":"2025-10-16T04:00:00Z","v":2506127,"vw":53.082441},{"c":53.08,"h":53.12,"l":53.08,"n":5861,"o":53.12,"t":"2025-10-17T04:00:00Z","v":3901466,"vw":53.0936},{"c":53.12,"h":53.14,"l":53.1,"n":6324,"o":53.12,"t":"2025-10-20T04:00:00Z","v":2239473,"vw":53.123018},{"c":53.14,"h":53.17,"l":53.13,"n":7088,"o":53.17,"t":"2025-10-21T04:00:00Z","v":3287668,"vw":53.149396},{"c":53.14,"h":53.15,"l":53.11,"n":4639,"o":53.14,"t":"2025-10-22T04:00:00Z","v":1656989,"vw":53.131731},{"c":53.11,"h":53.15,"l":53.1,"n":5192,"o":53.14,"t":"2025-10-23T04:00:00Z","v":7673310,"vw":53.144766},{"c":53.16,"h":53.17,"l":53.11,"n":4164,"o":53.17,"t":"2025-10-24T04:00:00Z","v":1208424,"vw":53.160879},{"c":53.16,"h":53.17,"l":53.12,"n":5216,"o":53.16,"t":"2025-10-27T04:00:00Z","v":9487936,"vw":53.15753},{"c":53.18,"h":53.18,"l":53.13,"n":5382,"o":53.16,"t":"2025-10-28T04:00:00Z","v":2063124,"vw":53.163001},{"c":53.05,"h":53.18,"l":53.04,"n":6689,"o":53.18,"t":"2025-10-29T04:00:00Z","v":2265024,"vw":53.131806},{"c":53.02,"h":53.06,"l":52.98,"n":5656,"o":53,"t":"2025-10-30T04:00:00Z","v":1830072,"vw":53.025214},{"c":53.01,"h":53.07,"l":53.005,"n":5807,"o":53.04,"t":"2025-10-31T04:00:00Z","v":5267359,"vw":53.046903},{"c":52.8,"h":52.81,"l":52.78,"n":7159,"o":52.81,"t":"2025-11-03T05:00:00Z","v":3249926,"vw":52.798591},{"c":52.81,"h":52.87,"l":52.79,"n":6232,"o":52.79,"t":"2025-11-04T05:00:00Z","v":1835816,"vw":52.833219},{"c":52.76,"h":52.84,"l":52.76,"n":5871,"o":52.84,"t":"2025-11-05T05:00:00Z","v":2827819,"vw":52.775884},{"c":52.86,"h":52.87,"l":52.825,"n":5967,"o":52.85,"t":"2025-11-06T05:00:00Z","v":2984059,"vw":52.853757},{"c":52.87,"h":52.9,"l":52.85,"n":7697,"o":52.85,"t":"2025-11-07T05:00:00Z","v":6577202,"vw":52.88266},{"c":52.85,"h":52.89,"l":52.85,"n":6404,"o":52.87,"t":"2025-11-10T05:00:00Z","v":4300236,"vw":52.865598},{"c":52.94,"h":52.9599,"l":52.89,"n":4050,"o":52.91,"t":"2025-11-11T05:00:00Z","v":1244792,"vw":52.936584},{"c":52.91,"h":52.93,"l":52.89,"n":5314,"o":52.93,"t":"2025-11-12T05:00:00Z","v":2308907,"vw":52.908128},{"c":52.85,"h":52.89,"l":52.84,"n":4604,"o":52.86,"t":"2025-11-13T05:00:00Z","v":1752613,"vw":52.864352},{"c":52.82,"h":52.89,"l":52.82,"n":4895,"o":52.89,"t":"2025-11-14T05:00:00Z","v":2398325,"vw":52.849899},{"c":52.84,"h":52.87,"l":52.8307,"n":6202,"o":52.84,"t":"2025-11-17T05:00:00Z","v":1855345,"vw":52.852088},{"c":52.87,"h":52.92,"l":52.86,"n":6587,"o":52.9,"t":"2025-11-18T05:00:00Z","v":4172521,"vw":52.878837},{"c":52.88,"h":52.93,"l":52.86,"n":5195,"o":52.92,"t":"2025-11-19T05:00:00Z","v":1694013,"vw":52.893521},{"c":52.9,"h":52.95,"l":52.89,"n":5393,"o":52.92,"t":"2025-11-20T05:00:00Z","v":2495747,"vw":52.912399},{"c":52.99,"h":53.01,"l":52.94,"n":5398,"o":52.99,"t":"2025-11-21T05:00:00Z","v":3765771,"vw":52.979787},{"c":53.01,"h":53.0386,"l":52.99,"n":4994,"o":53.02,"t":"2025-11-24T05:00:00Z","v":3452565,"vw":53.015025},{"c":53.1,"h":53.13,"l":53.035,"n":5385,"o":53.04,"t":"2025-11-25T05:00:00Z","v":2623508,"vw":53.100451},{"c":53.13,"h":53.14,"l":53.07,"n":4023,"o":53.1,"t":"2025-11-26T05:00:00Z","v":1521100,"vw":53.106636},{"c":53.11,"h":53.145,"l":53.09,"n":3068,"o":53.14,"t":"2025-11-28T05:00:00Z","v":1180814,"vw":53.116063},{"c":52.85,"h":52.865,"l":52.83,"n":4752,"o":52.85,"t":"2025-12-01T05:00:00Z","v":1367479,"vw":52.851865},{"c":52.87,"h":52.89,"l":52.8501,"n":5701,"o":52.86,"t":"2025-12-02T05:00:00Z","v":2392601,"vw":52.872676},{"c":52.93,"h":52.94,"l":52.8901,"n":5475,"o":52.91,"t":"2025-12-03T05:00:00Z","v":2264815,"vw":52.921993},{"c":52.88,"h":52.91,"l":52.87,"n":8584,"o":52.91,"t":"2025-12-04T05:00:00Z","v":4334421,"vw":52.889726},{"c":52.86,"h":52.91,"l":52.84,"n":4965,"o":52.9,"t":"2025-12-05T05:00:00Z","v":1586113,"vw":52.86925},{"c":52.83,"h":52.87,"l":52.8,"n":5582,"o":52.87,"t":"2025-12-08T05:00:00Z","v":1985492,"vw":52.823639},{"c":52.8,"h":52.86,"l":52.78,"n":5407,"o":52.85,"t":"2025-12-09T05:00:00Z","v":2073182,"vw":52.811532},{"c":52.92,"h":52.92,"l":52.78,"n":6153,"o":52.79,"t":"2025-12-10T05:00:00Z","v":2431115,"vw":52.859832},{"c":52.92,"h":52.97,"l":52.9,"n":4788,"o":52.94,"t":"2025-12-11T05:00:00Z","v":2569423,"vw":52.920139},{"c":52.87,"h":52.9075,"l":52.87,"n":4138,"o":52.88,"t":"2025-12-12T05:00:00Z","v":1374720,"vw":52.882752},{"c":52.92,"h":52.96,"l":52.8901,"n":6487,"o":52.93,"t":"2025-12-15T05:00:00Z","v":5100957,"vw":52.925138},{"c":52.97,"h":52.98,"l":52.91,"n":6757,"o":52.92,"t":"2025-12-16T05:00:00Z","v":2711479,"vw":52.951609},{"c":52.95,"h":52.97,"l":52.93,"n":8849,"o":52.95,"t":"2025-12-17T05:00:00Z","v":5034540,"vw":52.95547},{"c":53.02,"h":53.04,"l":52.99,"n":7548,"o":53.02,"t":"2025-12-18T05:00:00Z","v":6243965,"vw":53.015097},{"c":52.8,"h":52.81,"l":52.79,"n":6776,"o":52.81,"t":"2025-12-19T05:00:00Z","v":2180820,"vw":52.79917},{"c":52.79,"h":52.82,"l":52.77,"n":4760,"o":52.8,"t":"2025-12-22T05:00:00Z","v":2552585,"vw":52.783919},{"c":52.77,"h":52.79,"l":52.73,"n":6010,"o":52.74,"t":"2025-12-23T05:00:00Z","v":1841071,"vw":52.769934},{"c":52.85,"h":52.85,"l":52.79,"n":3265,"o":52.81,"t":"2025-12-24T05:00:00Z","v":1248584,"vw":52.814936},{"c":52.9,"h":52.9,"l":52.86,"n":4190,"o":52.89,"t":"2025-12-26T05:00:00Z","v":2622638,"vw":52.872927},{"c":52.93,"h":52.93,"l":52.88,"n":5690,"o":52.9,"t":"2025-12-29T05:00:00Z","v":1486553,"vw":52.914617},{"c":52.93,"h":52.95,"l":52.89,"n":7758,"o":52.91,"t":"2025-12-30T05:00:00Z","v":2999770,"vw":52.926502},{"c":52.88,"h":52.93,"l":52.86,"n":6050,"o":52.91,"t":"2025-12-31T05:00:00Z","v":2377601,"vw":52.900309},{"c":52.89,"h":52.92,"l":52.87,"n":6334,"o":52.89,"t":"2026-01-02T05:00:00Z","v":2282148,"vw":52.887214},{"c":52.94,"h":52.95,"l":52.9101,"n":5854,"o":52.94,"t":"2026-01-05T05:00:00Z","v":3161091,"vw":52.935439},{"c":52.94,"h":52.95,"l":52.91,"n":6879,"o":52.94,"t":"2026-01-06T05:00:00Z","v":8930437,"vw":52.935253},{"c":52.93,"h":52.98,"l":52.93,"n":7652,"o":52.98,"t":"2026-01-07T05:00:00Z","v":4851474,"vw":52.950425},{"c":52.91,"h":52.94,"l":52.9,"n":6303,"o":52.92,"t":"2026-01-08T05:00:00Z","v":3999582,"vw":52.91539},{"c":52.91,"h":52.94,"l":52.89,"n":7062,"o":52.92,"t":"2026-01-09T05:00:00Z","v":4469055,"vw":52.919576},{"c":52.9,"h":52.9199,"l":52.88,"n":6014,"o":52.89,"t":"2026-01-12T05:00:00Z","v":10260660,"vw":52.903817},{"c":52.96,"h":52.96,"l":52.92,"n":5505,"o":52.94,"t":"2026-01-13T05:00:00Z","v":3047613,"vw":52.938515},{"c":52.97,"h":52.99,"l":52.96,"n":10284,"o":52.965,"t":"2026-01-14T05:00:00Z","v":7362563,"vw":52.979147},{"c":52.94,"h":52.97,"l":52.93,"n":5609,"o":52.97,"t":"2026-01-15T05:00:00Z","v":2648313,"vw":52.943108},{"c":52.92,"h":52.959,"l":52.89,"n":7164,"o":52.95,"t":"2026-01-16T05:00:00Z","v":3431935,"vw":52.918815},{"c":52.88,"h":52.91,"l":52.87,"n":8347,"o":52.88,"t":"2026-01-20T05:00:00Z","v":4530720,"vw":52.890177},{"c":52.95,"h":52.96,"l":52.91,"n":6714,"o":52.91,"t":"2026-01-21T05:00:00Z","v":2644518,"vw":52.930814},{"c":52.95,"h":52.95,"l":52.92,"n":6378,"o":52.93,"t":"2026-01-22T05:00:00Z","v":4950053,"vw":52.936268},{"c":52.98,"h":52.99,"l":52.93,"n":6220,"o":52.94,"t":"2026-01-23T05:00:00Z","v":3384852,"vw":52.955555},{"c":52.99,"h":53.01,"l":52.98,"n":7740,"o":52.98,"t":"2026-01-26T05:00:00Z","v":3145471,"vw":52.991187},{"c":53.02,"h":53.04,"l":52.9913,"n":7253,"o":53,"t":"2026-01-27T05:00:00Z","v":6324419,"vw":53.027273},{"c":53.03,"h":53.04,"l":52.99,"n":5405,"o":53.04,"t":"2026-01-28T05:00:00Z","v":2489716,"vw":53.020482},{"c":53.05,"h":53.07,"l":53.012,"n":7851,"o":53.03,"t":"2026-01-29T05:00:00Z","v":3080406,"vw":53.054687},{"c":53.11,"h":53.12,"l":53.06,"n":8653,"o":53.06,"t":"2026-01-30T05:00:00Z","v":11354367,"vw":53.108664},{"c":52.86,"h":52.92,"l":52.85,"n":6957,"o":52.92,"t":"2026-02-02T05:00:00Z","v":3090418,"vw":52.875192},{"c":52.86,"h":52.8699,"l":52.83,"n":8493,"o":52.84,"t":"2026-02-03T05:00:00Z","v":5346349,"vw":52.842998},{"c":52.86,"h":52.87,"l":52.825,"n":5825,"o":52.84,"t":"2026-02-04T05:00:00Z","v":2672640,"vw":52.852369},{"c":52.99,"h":52.99,"l":52.91,"n":6543,"o":52.93,"t":"2026-02-05T05:00:00Z","v":3442856,"vw":52.957215},{"c":52.98,"h":53,"l":52.94,"n":6993,"o":52.98,"t":"2026-02-06T05:00:00Z","v":4721749,"vw":52.961257},{"c":52.99,"h":53.01,"l":52.97,"n":7343,"o":52.98,"t":"2026-02-09T05:00:00Z","v":3185357,"vw":52.993248},{"c":53.03,"h":53.05,"l":53.02,"n":6477,"o":53.03,"t":"2026-02-10T05:00:00Z","v":2128546,"vw":53.033241},{"c":52.99,"h":53.01,"l":52.96,"n":5644,"o":52.97,"t":"2026-02-11T05:00:00Z","v":2522495,"vw":52.985577},{"c":53.05,"h":53.0599,"l":53.0001,"n":5894,"o":53.01,"t":"2026-02-12T05:00:00Z","v":2384132,"vw":53.037162},{"c":53.13,"h":53.1399,"l":53.1,"n":6036,"o":53.125,"t":"2026-02-13T05:00:00Z","v":2773525,"vw":53.118931},{"c":53.12,"h":53.14,"l":53.1,"n":6202,"o":53.12,"t":"2026-02-17T05:00:00Z","v":2843803,"vw":53.119365},{"c":53.11,"h":53.13,"l":53.1,"n":6781,"o":53.11,"t":"2026-02-18T05:00:00Z","v":2525128,"vw":53.114784},{"c":53.13,"h":53.13,"l":53.09,"n":7446,"o":53.1,"t":"2026-02-19T05:00:00Z","v":2893138,"vw":53.110575},{"c":53.13,"h":53.15,"l":53.105,"n":5289,"o":53.14,"t":"2026-02-20T05:00:00Z","v":1776508,"vw":53.135309},{"c":53.19,"h":53.2,"l":53.13,"n":4600,"o":53.15,"t":"2026-02-23T05:00:00Z","v":1636006,"vw":53.181857},{"c":53.17,"h":53.18,"l":53.1301,"n":5826,"o":53.15,"t":"2026-02-24T05:00:00Z","v":2132319,"vw":53.161161},{"c":53.17,"h":53.18,"l":53.14,"n":5717,"o":53.15,"t":"2026-02-25T05:00:00Z","v":2764546,"vw":53.161532},{"c":53.19,"h":53.19,"l":53.14,"n":4831,"o":53.14,"t":"2026-02-26T05:00:00Z","v":1719999,"vw":53.169888},{"c":53.23,"h":53.25,"l":53.202,"n":5416,"o":53.22,"t":"2026-02-27T05:00:00Z","v":3378660,"vw":53.235812},{"c":52.92,"h":52.97,"l":52.89,"n":7733,"o":52.97,"t":"2026-03-02T05:00:00Z","v":4043688,"vw":52.913523},{"c":52.91,"h":52.95,"l":52.79,"n":13160,"o":52.81,"t":"2026-03-03T05:00:00Z","v":5282658,"vw":52.894182},{"c":52.87,"h":52.945,"l":52.87,"n":7911,"o":52.92,"t":"2026-03-04T05:00:00Z","v":3324279,"vw":52.908888},{"c":52.83,"h":52.8487,"l":52.79,"n":6157,"o":52.84,"t":"2026-03-05T05:00:00Z","v":2059361,"vw":52.821106},{"c":52.8,"h":52.87,"l":52.75,"n":7189,"o":52.78,"t":"2026-03-06T05:00:00Z","v":3178470,"vw":52.816033},{"c":52.85,"h":52.87,"l":52.7401,"n":8899,"o":52.77,"t":"2026-03-09T04:00:00Z","v":2873180,"vw":52.802926},{"c":52.81,"h":52.89,"l":52.7932,"n":6727,"o":52.8,"t":"2026-03-10T04:00:00Z","v":3954955,"vw":52.846745},{"c":52.71,"h":52.77,"l":52.68,"n":6064,"o":52.77,"t":"2026-03-11T04:00:00Z","v":3476498,"vw":52.703003},{"c":52.5,"h":52.64,"l":52.4607,"n":9094,"o":52.64,"t":"2026-03-12T04:00:00Z","v":4547914,"vw":52.541821},{"c":52.46,"h":52.6065,"l":52.4401,"n":7049,"o":52.58,"t":"2026-03-13T04:00:00Z","v":4773550,"vw":52.521768},{"c":52.55,"h":52.6,"l":52.5101,"n":9502,"o":52.59,"t":"2026-03-16T04:00:00Z","v":8359353,"vw":52.55035},{"c":52.64,"h":52.64,"l":52.59,"n":8291,"o":52.6,"t":"2026-03-17T04:00:00Z","v":7290506,"vw":52.618655},{"c":52.49,"h":52.62,"l":52.48,"n":9436,"o":52.6,"t":"2026-03-18T04:00:00Z","v":6594978,"vw":52.566369},{"c":52.54,"h":52.58,"l":52.352,"n":8750,"o":52.39,"t":"2026-03-19T04:00:00Z","v":5843412,"vw":52.463985},{"c":52.33,"h":52.4598,"l":52.33,"n":10505,"o":52.45,"t":"2026-03-20T04:00:00Z","v":7826675,"vw":52.378787},{"c":52.46,"h":52.53,"l":52.36,"n":11687,"o":52.38,"t":"2026-03-23T04:00:00Z","v":7189915,"vw":52.462032},{"c":52.38,"h":52.46,"l":52.345,"n":8108,"o":52.36,"t":"2026-03-24T04:00:00Z","v":4845139,"vw":52.404688},{"c":52.45,"h":52.5,"l":52.43,"n":7306,"o":52.47,"t":"2026-03-25T04:00:00Z","v":4351958,"vw":52.465026},{"c":52.26,"h":52.42,"l":52.25,"n":10130,"o":52.37,"t":"2026-03-26T04:00:00Z","v":6323767,"vw":52.311882},{"c":52.31,"h":52.34,"l":52.24,"n":7882,"o":52.25,"t":"2026-03-27T04:00:00Z","v":4550941,"vw":52.297724},{"c":52.42,"h":52.4799,"l":52.41,"n":8177,"o":52.435,"t":"2026-03-30T04:00:00Z","v":4112927,"vw":52.43779},{"c":52.56,"h":52.61,"l":52.51,"n":8365,"o":52.54,"t":"2026-03-31T04:00:00Z","v":5445931,"vw":52.546524},{"c":52.41,"h":52.42,"l":52.365,"n":8616,"o":52.37,"t":"2026-04-01T04:00:00Z","v":4700897,"vw":52.395746},{"c":52.45,"h":52.49,"l":52.35,"n":8496,"o":52.35,"t":"2026-04-02T04:00:00Z","v":5082460,"vw":52.444199},{"c":52.39,"h":52.43,"l":52.365,"n":8203,"o":52.37,"t":"2026-04-06T04:00:00Z","v":2839767,"vw":52.400448},{"c":52.46,"h":52.47,"l":52.3101,"n":7183,"o":52.41,"t":"2026-04-07T04:00:00Z","v":2755035,"vw":52.402128},{"c":52.54,"h":52.62,"l":52.51,"n":7278,"o":52.6,"t":"2026-04-08T04:00:00Z","v":2928480,"vw":52.548254},{"c":52.57,"h":52.62,"l":52.5,"n":8713,"o":52.5,"t":"2026-04-09T04:00:00Z","v":4316052,"vw":52.563009},{"c":52.52,"h":52.59,"l":52.51,"n":5221,"o":52.56,"t":"2026-04-10T04:00:00Z","v":2003451,"vw":52.558295},{"c":52.6,"h":52.6,"l":52.51,"n":5348,"o":52.51,"t":"2026-04-13T04:00:00Z","v":1493283,"vw":52.562219},{"c":52.67,"h":52.67,"l":52.595,"n":4963,"o":52.61,"t":"2026-04-14T04:00:00Z","v":1255103,"vw":52.642273},{"c":52.65,"h":52.66,"l":52.62,"n":5513,"o":52.65,"t":"2026-04-15T04:00:00Z","v":2425438,"vw":52.637854},{"c":52.6,"h":52.67,"l":52.585,"n":5153,"o":52.66,"t":"2026-04-16T04:00:00Z","v":2305070,"vw":52.616731},{"c":52.71,"h":52.77,"l":52.71,"n":6824,"o":52.74,"t":"2026-04-17T04:00:00Z","v":4484461,"vw":52.729631},{"c":52.73,"h":52.74,"l":52.7,"n":4325,"o":52.73,"t":"2026-04-20T04:00:00Z","v":1890185,"vw":52.720104},{"c":52.64,"h":52.71,"l":52.6308,"n":5083,"o":52.7,"t":"2026-04-21T04:00:00Z","v":3354428,"vw":52.666294},{"c":52.65,"h":52.7,"l":52.65,"n":4318,"o":52.69,"t":"2026-04-22T04:00:00Z","v":1457643,"vw":52.678028},{"c":52.61,"h":52.6899,"l":52.5742,"n":4666,"o":52.68,"t":"2026-04-23T04:00:00Z","v":1269119,"vw":52.648282},{"c":52.67,"h":52.7099,"l":52.6101,"n":6664,"o":52.64,"t":"2026-04-24T04:00:00Z","v":3769882,"vw":52.683214},{"c":52.65,"h":52.6879,"l":52.62,"n":5388,"o":52.67,"t":"2026-04-27T04:00:00Z","v":2665155,"vw":52.652071},{"c":52.61,"h":52.63,"l":52.59,"n":6588,"o":52.62,"t":"2026-04-28T04:00:00Z","v":5078912,"vw":52.600242},{"c":52.49,"h":52.58,"l":52.48,"n":6354,"o":52.58,"t":"2026-04-29T04:00:00Z","v":3350543,"vw":52.525516},{"c":52.59,"h":52.5999,"l":52.54,"n":6067,"o":52.58,"t":"2026-04-30T04:00:00Z","v":9785360,"vw":52.56071},{"c":52.38,"h":52.4699,"l":52.37,"n":5296,"o":52.38,"t":"2026-05-01T04:00:00Z","v":1277325,"vw":52.406138},{"c":52.32,"h":52.38,"l":52.265,"n":6562,"o":52.36,"t":"2026-05-04T04:00:00Z","v":2084343,"vw":52.325996},{"c":52.36,"h":52.4075,"l":52.35,"n":6884,"o":52.36,"t":"2026-05-05T04:00:00Z","v":5949760,"vw":52.37871},{"c":52.47,"h":52.4975,"l":52.45,"n":5985,"o":52.47,"t":"2026-05-06T04:00:00Z","v":2748608,"vw":52.470314},{"c":52.42,"h":52.55,"l":52.3901,"n":6593,"o":52.53,"t":"2026-05-07T04:00:00Z","v":4097021,"vw":52.442882},{"c":52.49,"h":52.5,"l":52.4521,"n":5316,"o":52.48,"t":"2026-05-08T04:00:00Z","v":3078781,"vw":52.472227},{"c":52.42,"h":52.48,"l":52.42,"n":6191,"o":52.47,"t":"2026-05-11T04:00:00Z","v":1858834,"vw":52.454037},{"c":52.375,"h":52.39,"l":52.34,"n":8114,"o":52.38,"t":"2026-05-12T04:00:00Z","v":3003213,"vw":52.363564},{"c":52.38,"h":52.41,"l":52.3301,"n":7430,"o":52.37,"t":"2026-05-13T04:00:00Z","v":2733084,"vw":52.373958},{"c":52.35,"h":52.44,"l":52.35,"n":6095,"o":52.44,"t":"2026-05-14T04:00:00Z","v":1692311,"vw":52.394734},{"c":52.25,"h":52.29,"l":52.23,"n":7785,"o":52.28,"t":"2026-05-15T04:00:00Z","v":3241561,"vw":52.252589},{"c":52.25,"h":52.3199,"l":52.22,"n":5617,"o":52.3,"t":"2026-05-18T04:00:00Z","v":2272476,"vw":52.256443},{"c":52.17,"h":52.22,"l":52.13,"n":7928,"o":52.19,"t":"2026-05-19T04:00:00Z","v":3172339,"vw":52.169054},{"c":52.32,"h":52.345,"l":52.17,"n":6081,"o":52.18,"t":"2026-05-20T04:00:00Z","v":2754877,"vw":52.290078},{"c":52.32,"h":52.3399,"l":52.22,"n":5599,"o":52.27,"t":"2026-05-21T04:00:00Z","v":2813746,"vw":52.290907},{"c":52.32,"h":52.38,"l":52.275,"n":5494,"o":52.37,"t":"2026-05-22T04:00:00Z","v":2113821,"vw":52.296893},{"c":52.42,"h":52.44,"l":52.37,"n":5995,"o":52.43,"t":"2026-05-26T04:00:00Z","v":3635308,"vw":52.388249},{"c":52.43,"h":52.46,"l":52.42,"n":7062,"o":52.44,"t":"2026-05-27T04:00:00Z","v":2197835,"vw":52.441921},{"c":52.48,"h":52.5199,"l":52.4229,"n":6025,"o":52.44,"t":"2026-05-28T04:00:00Z","v":1846124,"vw":52.471143},{"c":52.54,"h":52.61,"l":52.501,"n":7553,"o":52.51,"t":"2026-05-29T04:00:00Z","v":11240539,"vw":52.552157},{"c":52.3,"h":52.3,"l":52.2,"n":6320,"o":52.24,"t":"2026-06-01T04:00:00Z","v":1652986,"vw":52.252839},{"c":52.29,"h":52.33,"l":52.27,"n":5601,"o":52.32,"t":"2026-06-02T04:00:00Z","v":1987430,"vw":52.28791},{"c":52.26,"h":52.26,"l":52.2101,"n":9254,"o":52.24,"t":"2026-06-03T04:00:00Z","v":4058075,"vw":52.235043},{"c":52.3,"h":52.33,"l":52.27,"n":5522,"o":52.32,"t":"2026-06-04T04:00:00Z","v":4892219,"vw":52.285157},{"c":52.14,"h":52.2,"l":52.12,"n":6664,"o":52.2,"t":"2026-06-05T04:00:00Z","v":1957033,"vw":52.15617},{"c":52.16,"h":52.21,"l":52.14,"n":6648,"o":52.18,"t":"2026-06-08T04:00:00Z","v":1470865,"vw":52.161221},{"c":52.22,"h":52.225,"l":52.155,"n":8129,"o":52.2,"t":"2026-06-09T04:00:00Z","v":4050884,"vw":52.202344},{"c":52.19,"h":52.25,"l":52.175,"n":9140,"o":52.24,"t":"2026-06-10T04:00:00Z","v":7131057,"vw":52.20818},{"c":52.35,"h":52.36,"l":52.185,"n":6371,"o":52.2,"t":"2026-06-11T04:00:00Z","v":2617578,"vw":52.292663},{"c":52.34,"h":52.355,"l":52.2801,"n":7033,"o":52.33,"t":"2026-06-12T04:00:00Z","v":1767855,"vw":52.328851},{"c":52.37,"h":52.425,"l":52.36,"n":9692,"o":52.41,"t":"2026-06-15T04:00:00Z","v":4063486,"vw":52.397763},{"c":52.37,"h":52.41,"l":52.35,"n":6476,"o":52.38,"t":"2026-06-16T04:00:00Z","v":1792145,"vw":52.381418},{"c":52.2,"h":52.3999,"l":52.1925,"n":6540,"o":52.38,"t":"2026-06-17T04:00:00Z","v":1820125,"vw":52.315718},{"c":52.3,"h":52.35,"l":52.2801,"n":4614,"o":52.32,"t":"2026-06-18T04:00:00Z","v":1444732,"vw":52.311916},{"c":52.23,"h":52.26,"l":52.2201,"n":7035,"o":52.25,"t":"2026-06-22T04:00:00Z","v":2400247,"vw":52.242104},{"c":52.28,"h":52.32,"l":52.28,"n":6122,"o":52.28,"t":"2026-06-23T04:00:00Z","v":3952507,"vw":52.295325},{"c":52.36,"h":52.39,"l":52.34,"n":5816,"o":52.36,"t":"2026-06-24T04:00:00Z","v":2252446,"vw":52.365843},{"c":52.4,"h":52.4399,"l":52.3901,"n":5447,"o":52.42,"t":"2026-06-25T04:00:00Z","v":2364226,"vw":52.412414},{"c":52.46,"h":52.48,"l":52.415,"n":5705,"o":52.44,"t":"2026-06-26T04:00:00Z","v":1818334,"vw":52.456957},{"c":52.48,"h":52.48,"l":52.43,"n":5105,"o":52.44,"t":"2026-06-29T04:00:00Z","v":3198537,"vw":52.455989},{"c":52.41,"h":52.45,"l":52.4,"n":10934,"o":52.43,"t":"2026-06-30T04:00:00Z","v":15140688,"vw":52.433154},{"c":52.17,"h":52.22,"l":52.17,"n":8888,"o":52.18,"t":"2026-07-01T04:00:00Z","v":3746761,"vw":52.195572},{"c":52.25,"h":52.27,"l":52.225,"n":6135,"o":52.24,"t":"2026-07-02T04:00:00Z","v":2318876,"vw":52.249072},{"c":52.28,"h":52.29,"l":52.2301,"n":6710,"o":52.25,"t":"2026-07-06T04:00:00Z","v":1880610,"vw":52.259107},{"c":52.17,"h":52.25,"l":52.16,"n":7572,"o":52.24,"t":"2026-07-07T04:00:00Z","v":2528372,"vw":52.20629},{"c":52.13,"h":52.15,"l":52.09,"n":6753,"o":52.15,"t":"2026-07-08T04:00:00Z","v":2491363,"vw":52.117198},{"c":52.17,"h":52.22,"l":52.152,"n":5793,"o":52.18,"t":"2026-07-09T04:00:00Z","v":1597552,"vw":52.192824},{"c":52.13,"h":52.19,"l":52.12,"n":7649,"o":52.19,"t":"2026-07-10T04:00:00Z","v":5087545,"vw":52.13758},{"c":52.04,"h":52.15,"l":52.035,"n":7925,"o":52.12,"t":"2026-07-13T04:00:00Z","v":2440282,"vw":52.065126},{"c":52.13,"h":52.16,"l":52.1032,"n":5914,"o":52.12,"t":"2026-07-14T04:00:00Z","v":1724192,"vw":52.128702},{"c":52.22,"h":52.25,"l":52.17,"n":9223,"o":52.18,"t":"2026-07-15T04:00:00Z","v":2431430,"vw":52.210564},{"c":52.2,"h":52.22,"l":52.185,"n":7327,"o":52.19,"t":"2026-07-16T04:00:00Z","v":2533865,"vw":52.203297},{"c":52.205,"h":52.27,"l":52.2,"n":5966,"o":52.25,"t":"2026-07-17T04:00:00Z","v":1862320,"vw":52.219776},{"c":52.17,"h":52.21,"l":52.15,"n":6088,"o":52.2,"t":"2026-07-20T04:00:00Z","v":2057725,"vw":52.167344},{"c":52.12,"h":52.1599,"l":52.1,"n":5460,"o":52.15,"t":"2026-07-21T04:00:00Z","v":1961532,"vw":52.118789},{"c":52.08,"h":52.11,"l":52.06,"n":5552,"o":52.09,"t":"2026-07-22T04:00:00Z","v":1851335,"vw":52.079031},{"c":52.01,"h":52.01,"l":51.965,"n":6369,"o":51.99,"t":"2026-07-23T04:00:00Z","v":2744075,"vw":51.985949},{"c":52.05,"h":52.07,"l":52.02,"n":4552,"o":52.04,"t":"2026-07-24T04:00:00Z","v":1677563,"vw":52.045897},{"c":52.06,"h":52.1,"l":52.06,"n":5118,"o":52.09,"t":"2026-07-27T04:00:00Z","v":2195613,"vw":52.076313},{"c":52.13,"h":52.17,"l":52.1,"n":5792,"o":52.11,"t":"2026-07-28T04:00:00Z","v":2099045,"vw":52.143425},{"c":52.14,"h":52.1878,"l":52.06,"n":5071,"o":52.12,"t":"2026-07-29T04:00:00Z","v":1856146,"vw":52.114686},{"c":52.18,"h":52.21,"l":52.16,"n":7814,"o":52.18,"t":"2026-07-30T04:00:00Z","v":7571937,"vw":52.193745},{"c":52.16,"h":52.16,"l":52.1,"n":6065,"o":52.14,"t":"2026-07-31T04:00:00Z","v":2380943,"vw":52.116314},{"c":52,"h":52.01,"l":51.98,"n":9381,"o":51.99,"t":"2026-08-03T04:00:00Z","v":2257685,"vw":51.992645},{"c":52.12,"h":52.12,"l":52.06,"n":14321,"o":52.06,"t":"2026-08-04T04:00:00Z","v":4572966,"vw":52.102445},{"c":52.12,"h":52.13,"l":52.0801,"n":10752,"o":52.12,"t":"2026-08-05T04:00:00Z","v":3469487,"vw":52.112014},{"c":52.06,"h":52.08,"l":52.03,"n":12350,"o":52.07,"t":"2026-08-06T04:00:00Z","v":2359364,"vw":52.049952},{"c":52.13,"h":52.16,"l":52.1,"n":6691,"o":52.16,"t":"2026-08-07T04:00:00Z","v":1516316,"vw":52.120495},{"c":52.04,"h":52.09,"l":52.04,"n":8365,"o":52.09,"t":"2026-08-10T04:00:00Z","v":1687573,"vw":52.05859},{"c":52.07,"h":52.1,"l":52.06,"n":9902,"o":52.09,"t":"2026-08-11T04:00:00Z","v":2701050,"vw":52.074637},{"c":52.11,"h":52.15,"l":52.1,"n":13546,"o":52.13,"t":"2026-08-12T04:00:00Z","v":3411517,"vw":52.124407},{"c":52.2,"h":52.2376,"l":52.18,"n":5282,"o":52.2,"t":"2026-08-13T04:00:00Z","v":1606308,"vw":52.199717},{"c":52.15,"h":52.23,"l":52.14,"n":11022,"o":52.22,"t":"2026-08-14T04:00:00Z","v":3388097,"vw":52.162189},{"c":52.13,"h":52.17,"l":52.13,"n":5521,"o":52.15,"t":"2026-08-17T04:00:00Z","v":1870956,"vw":52.146161},{"c":52.14,"h":52.15,"l":52.085,"n":6098,"o":52.11,"t":"2026-08-18T04:00:00Z","v":3440433,"vw":52.133608},{"c":52.195,"h":52.2,"l":52.12,"n":5483,"o":52.18,"t":"2026-08-19T04:00:00Z","v":2355885,"vw":52.155653},{"c":52.14,"h":52.14,"l":52.11,"n":7294,"o":52.11,"t":"2026-08-20T04:00:00Z","v":3080953,"vw":52.125434},{"c":52.11,"h":52.14,"l":52.09,"n":4551,"o":52.14,"t":"2026-08-21T04:00:00Z","v":1165098,"vw":52.10835},{"c":52.14,"h":52.1499,"l":52.12,"n":6829,"o":52.13,"t":"2026-08-24T04:00:00Z","v":3304330,"vw":52.127362},{"c":52.23,"h":52.23,"l":52.18,"n":7528,"o":52.18,"t":"2026-08-25T04:00:00Z","v":1840475,"vw":52.205379},{"c":52.2,"h":52.22,"l":52.18,"n":6629,"o":52.21,"t":"2026-08-26T04:00:00Z","v":3339224,"vw":52.193437},{"c":52.21,"h":52.22,"l":52.18,"n":5063,"o":52.21,"t":"2026-08-27T04:00:00Z","v":2236738,"vw":52.204336},{"c":52.07,"h":52.22,"l":52.07,"n":6892,"o":52.2,"t":"2026-08-28T04:00:00Z","v":3738185,"vw":52.097703},{"c":52.09,"h":52.09,"l":52.0601,"n":4594,"o":52.08,"t":"2026-08-31T04:00:00Z","v":1819703,"vw":52.07525},{"c":51.77,"h":51.86,"l":51.77,"n":7040,"o":51.84,"t":"2026-09-01T04:00:00Z","v":2326066,"vw":51.803161},{"c":51.815,"h":51.82,"l":51.78,"n":5762,"o":51.82,"t":"2026-09-02T04:00:00Z","v":5635344,"vw":51.80879},{"c":51.86,"h":51.9,"l":51.85,"n":7317,"o":51.9,"t":"2026-09-03T04:00:00Z","v":2509023,"vw":51.87628},{"c":51.855,"h":51.87,"l":51.84,"n":6016,"o":51.84,"t":"2026-09-04T04:00:00Z","v":1646918,"vw":51.8541},{"c":51.82,"h":51.88,"l":51.8101,"n":5780,"o":51.86,"t":"2026-09-08T04:00:00Z","v":1521240,"vw":51.834469},{"c":51.79,"h":51.83,"l":51.78,"n":6575,"o":51.79,"t":"2026-09-09T04:00:00Z","v":3080619,"vw":51.797312},{"c":51.58,"h":51.69,"l":51.57,"n":13213,"o":51.69,"t":"2026-09-10T04:00:00Z","v":5599749,"vw":51.604414},{"c":51.53,"h":51.63,"l":51.53,"n":8919,"o":51.62,"t":"2026-09-11T04:00:00Z","v":6385710,"vw":51.568976},{"c":51.51,"h":51.5857,"l":51.48,"n":6145,"o":51.53,"t":"2026-09-14T04:00:00Z","v":3035615,"vw":51.531038},{"c":51.5,"h":51.53,"l":51.5,"n":7117,"o":51.52,"t":"2026-09-15T04:00:00Z","v":3577880,"vw":51.514326},{"c":51.47,"h":51.68,"l":51.47,"n":10958,"o":51.56,"t":"2026-09-16T04:00:00Z","v":7130589,"vw":51.592212},{"c":51.59,"h":51.6,"l":51.555,"n":5309,"o":51.6,"t":"2026-09-17T04:00:00Z","v":1518828,"vw":51.57723},{"c":51.5,"h":51.54,"l":51.5,"n":6281,"o":51.54,"t":"2026-09-18T04:00:00Z","v":1681256,"vw":51.51272},{"c":51.56,"h":51.58,"l":51.54,"n":6099,"o":51.57,"t":"2026-09-21T04:00:00Z","v":2887502,"vw":51.553664},{"c":51.56,"h":51.58,"l":51.52,"n":13179,"o":51.58,"t":"2026-09-22T04:00:00Z","v":5744359,"vw":51.545264},{"c":51.33,"h":51.54,"l":51.28,"n":8692,"o":51.54,"t":"2026-09-23T04:00:00Z","v":5150300,"vw":51.331964},{"c":51.25,"h":51.3855,"l":51.25,"n":9451,"o":51.38,"t":"2026-09-24T04:00:00Z","v":9138344,"vw":51.292263},{"c":51.32,"h":51.35,"l":51.24,"n":11671,"o":51.31,"t":"2026-09-25T04:00:00Z","v":7733842,"vw":51.286344},{"c":51.2,"h":51.24,"l":51.15,"n":9481,"o":51.23,"t":"2026-09-28T04:00:00Z","v":5345728,"vw":51.193145},{"c":51.21,"h":51.25,"l":51.14,"n":14256,"o":51.25,"t":"2026-09-29T04:00:00Z","v":6649019,"vw":51.18486},{"c":51.23,"h":51.3,"l":51.19,"n":12602,"o":51.29,"t":"2026-09-30T04:00:00Z","v":14838987,"vw":51.230009},{"c":51.12,"h":51.155,"l":50.975,"n":9501,"o":51.02,"t":"2026-10-01T04:00:00Z","v":5119132,"vw":51.078308},{"c":51.07,"h":51.2,"l":51.045,"n":10342,"o":51.18,"t":"2026-10-02T04:00:00Z","v":4648244,"vw":51.102724},{"c":51.12,"h":51.12,"l":51.052,"n":11237,"o":51.09,"t":"2026-10-05T04:00:00Z","v":4267454,"vw":51.084033},{"c":51.19,"h":51.2155,"l":51.1515,"n":8107,"o":51.18,"t":"2026-10-06T04:00:00Z","v":3157262,"vw":51.182613},{"c":51.22,"h":51.24,"l":51.0901,"n":10957,"o":51.1,"t":"2026-10-07T04:00:00Z","v":3889758,"vw":51.199952},{"c":51.255,"h":51.2656,"l":51.1525,"n":8700,"o":51.18,"t":"2026-10-08T04:00:00Z","v":4072787,"vw":51.220775},{"c":51.23,"h":51.25,"l":51.2101,"n":8170,"o":51.24,"t":"2026-10-09T04:00:00Z","v":4516184,"vw":51.227627},{"c":51.27,"h":51.2799,"l":51.21,"n":4847,"o":51.23,"t":"2026-10-12T04:00:00Z","v":2070416,"vw":51.252448},{"c":51.26,"h":51.28,"l":51.22,"n":8828,"o":51.28,"t":"2026-10-13T04:00:00Z","v":5023506,"vw":51.242788},{"c":51.24,"h":51.27,"l":51.105,"n":7125,"o":51.14,"t":"2026-10-14T04:00:00Z","v":6144699,"vw":51.206677},{"c":51.37,"h":51.4199,"l":51.33,"n":9529,"o":51.39,"t":"2026-10-15T04:00:00Z","v":4164576,"vw":51.364909},{"c":51.4,"h":51.4358,"l":51.33,"n":6864,"o":51.365,"t":"2026-10-16T04:00:00Z","v":2834887,"vw":51.380883},{"c":51.305,"h":51.38,"l":51.29,"n":7579,"o":51.37,"t":"2026-10-19T04:00:00Z","v":3043256,"vw":51.332297},{"c":51.32,"h":51.386,"l":51.28,"n":6067,"o":51.32,"t":"2026-10-20T04:00:00Z","v":3374431,"vw":51.315463},{"c":51.31,"h":51.3599,"l":51.2501,"n":12637,"o":51.34,"t":"2026-10-21T04:00:00Z","v":6892945,"vw":51.311752},{"c":51.52,"h":51.555,"l":51.37,"n":11042,"o":51.39,"t":"2026-10-22T04:00:00Z","v":6291611,"vw":51.48078},{"c":51.47,"h":51.5024,"l":51.45,"n":6320,"o":51.46,"t":"2026-10-23T04:00:00Z","v":2625073,"vw":51.465195},{"c":51.44,"h":51.51,"l":51.43,"n":10353,"o":51.485,"t":"2026-10-26T04:00:00Z","v":4944844,"vw":51.456545}],"volatilityBars":[{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-09-30T12:00:00Z","v":990,"vw":51.2},{"c":51.31,"h":51.31,"l":51.3,"n":4,"o":51.3,"t":"2026-09-30T13:15:00Z","v":400,"vw":51.3025},{"c":51.275,"h":51.3,"l":51.265,"n":369,"o":51.29,"t":"2026-09-30T13:30:00Z","v":108190,"vw":51.282798},{"c":51.285,"h":51.29,"l":51.265,"n":329,"o":51.275,"t":"2026-09-30T13:45:00Z","v":547847,"vw":51.28781},{"c":51.265,"h":51.29,"l":51.26,"n":430,"o":51.285,"t":"2026-09-30T14:00:00Z","v":426207,"vw":51.267487},{"c":51.2455,"h":51.27,"l":51.2424,"n":355,"o":51.265,"t":"2026-09-30T14:15:00Z","v":165929,"vw":51.258078},{"c":51.255,"h":51.26,"l":51.2443,"n":276,"o":51.245,"t":"2026-09-30T14:30:00Z","v":374901,"vw":51.249835},{"c":51.245,"h":51.265,"l":51.2443,"n":175,"o":51.255,"t":"2026-09-30T14:45:00Z","v":67626,"vw":51.253596},{"c":51.235,"h":51.25,"l":51.23,"n":233,"o":51.245,"t":"2026-09-30T15:00:00Z","v":149105,"vw":51.237065},{"c":51.2344,"h":51.25,"l":51.23,"n":337,"o":51.239,"t":"2026-09-30T15:15:00Z","v":168541,"vw":51.235276},{"c":51.225,"h":51.2499,"l":51.225,"n":503,"o":51.235,"t":"2026-09-30T15:30:00Z","v":282454,"vw":51.237293},{"c":51.235,"h":51.2453,"l":51.2201,"n":282,"o":51.225,"t":"2026-09-30T15:45:00Z","v":174544,"vw":51.23141},{"c":51.225,"h":51.24,"l":51.2233,"n":315,"o":51.235,"t":"2026-09-30T16:00:00Z","v":169226,"vw":51.231148},{"c":51.215,"h":51.23,"l":51.2143,"n":314,"o":51.225,"t":"2026-09-30T16:15:00Z","v":185086,"vw":51.222731},{"c":51.2157,"h":51.2255,"l":51.21,"n":305,"o":51.22,"t":"2026-09-30T16:30:00Z","v":207978,"vw":51.218196},{"c":51.21,"h":51.22,"l":51.204,"n":406,"o":51.215,"t":"2026-09-30T16:45:00Z","v":365218,"vw":51.211313},{"c":51.205,"h":51.22,"l":51.2,"n":294,"o":51.215,"t":"2026-09-30T17:00:00Z","v":212868,"vw":51.208102},{"c":51.205,"h":51.2099,"l":51.19,"n":233,"o":51.205,"t":"2026-09-30T17:15:00Z","v":126791,"vw":51.20023},{"c":51.205,"h":51.21,"l":51.2,"n":225,"o":51.2,"t":"2026-09-30T17:30:00Z","v":186355,"vw":51.206817},{"c":51.21,"h":51.215,"l":51.2,"n":347,"o":51.205,"t":"2026-09-30T17:45:00Z","v":588926,"vw":51.208536},{"c":51.205,"h":51.22,"l":51.2,"n":312,"o":51.21,"t":"2026-09-30T18:00:00Z","v":187370,"vw":51.208705},{"c":51.22,"h":51.22,"l":51.2,"n":256,"o":51.205,"t":"2026-09-30T18:15:00Z","v":155086,"vw":51.207811},{"c":51.205,"h":51.2256,"l":51.2,"n":233,"o":51.2202,"t":"2026-09-30T18:30:00Z","v":454071,"vw":51.211251},{"c":51.205,"h":51.21,"l":51.2,"n":273,"o":51.205,"t":"2026-09-30T18:45:00Z","v":128528,"vw":51.203895},{"c":51.2044,"h":51.21,"l":51.1901,"n":301,"o":51.2044,"t":"2026-09-30T19:00:00Z","v":198934,"vw":51.203842},{"c":51.205,"h":51.21,"l":51.2,"n":491,"o":51.209,"t":"2026-09-30T19:15:00Z","v":305418,"vw":51.203728},{"c":51.205,"h":51.24,"l":51.2039,"n":1151,"o":51.205,"t":"2026-09-30T19:30:00Z","v":5486786,"vw":51.234095},{"c":51.24,"h":51.25,"l":51.205,"n":3713,"o":51.21,"t":"2026-09-30T19:45:00Z","v":2860552,"vw":51.221171},{"c":51.23,"h":51.23,"l":51.23,"n":14,"o":51.23,"t":"2026-09-30T20:00:00Z","v":522826,"vw":51.23},{"c":51.19,"h":51.2,"l":51.19,"n":19,"o":51.2,"t":"2026-09-30T20:30:00Z","v":29229,"vw":51.190304},{"c":51.23,"h":51.3037,"l":51.23,"n":2,"o":51.3037,"t":"2026-09-30T22:15:00Z","v":200,"vw":51.26685},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-09-30T23:00:00Z","v":100,"vw":51.23},{"c":51.03,"h":51.03,"l":50.99,"n":72,"o":51.03,"t":"2026-10-01T13:15:00Z","v":7917,"vw":51.020374},{"c":51,"h":51.03,"l":50.9921,"n":346,"o":51.02,"t":"2026-10-01T13:30:00Z","v":110011,"vw":51.018038},{"c":51.005,"h":51.015,"l":51,"n":408,"o":51,"t":"2026-10-01T13:45:00Z","v":197527,"vw":51.007831},{"c":50.985,"h":51.01,"l":50.975,"n":570,"o":51,"t":"2026-10-01T14:00:00Z","v":239252,"vw":50.989633},{"c":51.0001,"h":51.01,"l":50.98,"n":332,"o":50.985,"t":"2026-10-01T14:15:00Z","v":142598,"vw":50.995946},{"c":51.0256,"h":51.0276,"l":51.0022,"n":343,"o":51.005,"t":"2026-10-01T14:30:00Z","v":58287,"vw":51.015928},{"c":51.0116,"h":51.035,"l":51.01,"n":459,"o":51.025,"t":"2026-10-01T14:45:00Z","v":289181,"vw":51.021487},{"c":51.03,"h":51.0396,"l":51.0001,"n":185,"o":51.0199,"t":"2026-10-01T15:00:00Z","v":192170,"vw":51.01071},{"c":51.06,"h":51.06,"l":51.035,"n":415,"o":51.035,"t":"2026-10-01T15:15:00Z","v":229707,"vw":51.055663},{"c":51.085,"h":51.09,"l":51.0544,"n":682,"o":51.06,"t":"2026-10-01T15:30:00Z","v":718081,"vw":51.076818},{"c":51.085,"h":51.1,"l":51.075,"n":396,"o":51.085,"t":"2026-10-01T15:45:00Z","v":471096,"vw":51.093305},{"c":51.1,"h":51.1,"l":51.0899,"n":280,"o":51.09,"t":"2026-10-01T16:00:00Z","v":69906,"vw":51.093036},{"c":51.105,"h":51.11,"l":51.0901,"n":262,"o":51.1,"t":"2026-10-01T16:15:00Z","v":122513,"vw":51.102668},{"c":51.0946,"h":51.11,"l":51.09,"n":208,"o":51.1099,"t":"2026-10-01T16:30:00Z","v":94462,"vw":51.098121},{"c":51.095,"h":51.1,"l":51.0901,"n":245,"o":51.095,"t":"2026-10-01T16:45:00Z","v":180725,"vw":51.096475},{"c":51.125,"h":51.13,"l":51.095,"n":200,"o":51.095,"t":"2026-10-01T17:00:00Z","v":106383,"vw":51.110328},{"c":51.135,"h":51.14,"l":51.12,"n":121,"o":51.125,"t":"2026-10-01T17:15:00Z","v":32609,"vw":51.131721},{"c":51.15,"h":51.155,"l":51.14,"n":390,"o":51.14,"t":"2026-10-01T17:30:00Z","v":141041,"vw":51.144952},{"c":51.1,"h":51.15,"l":51.1,"n":215,"o":51.1455,"t":"2026-10-01T17:45:00Z","v":49035,"vw":51.119286},{"c":51.115,"h":51.1199,"l":51.1,"n":536,"o":51.105,"t":"2026-10-01T18:00:00Z","v":197897,"vw":51.107221},{"c":51.115,"h":51.1299,"l":51.11,"n":297,"o":51.1146,"t":"2026-10-01T18:15:00Z","v":134087,"vw":51.11839},{"c":51.115,"h":51.12,"l":51.1045,"n":224,"o":51.115,"t":"2026-10-01T18:30:00Z","v":140629,"vw":51.111439},{"c":51.12,"h":51.12,"l":51.11,"n":359,"o":51.1176,"t":"2026-10-01T18:45:00Z","v":118825,"vw":51.115665},{"c":51.115,"h":51.12,"l":51.11,"n":295,"o":51.12,"t":"2026-10-01T19:00:00Z","v":140341,"vw":51.114369},{"c":51.12,"h":51.12,"l":51.11,"n":396,"o":51.115,"t":"2026-10-01T19:15:00Z","v":172838,"vw":51.116623},{"c":51.1156,"h":51.12,"l":51.11,"n":452,"o":51.115,"t":"2026-10-01T19:30:00Z","v":194270,"vw":51.11559},{"c":51.13,"h":51.13,"l":51.11,"n":706,"o":51.1103,"t":"2026-10-01T19:45:00Z","v":339961,"vw":51.115538},{"c":51.12,"h":51.12,"l":51.12,"n":8,"o":51.12,"t":"2026-10-01T20:00:00Z","v":226701,"vw":51.12},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-01T23:00:00Z","v":100,"vw":51.12},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-02T11:15:00Z","v":825,"vw":51.12},{"c":51.19,"h":51.19,"l":51.19,"n":2,"o":51.19,"t":"2026-10-02T13:15:00Z","v":200,"vw":51.19},{"c":51.1743,"h":51.2,"l":51.1743,"n":548,"o":51.18,"t":"2026-10-02T13:30:00Z","v":204269,"vw":51.184168},{"c":51.175,"h":51.19,"l":51.1646,"n":546,"o":51.175,"t":"2026-10-02T13:45:00Z","v":184314,"vw":51.178021},{"c":51.17,"h":51.18,"l":51.1524,"n":685,"o":51.175,"t":"2026-10-02T14:00:00Z","v":279587,"vw":51.170561},{"c":51.17,"h":51.1896,"l":51.16,"n":812,"o":51.17,"t":"2026-10-02T14:15:00Z","v":266133,"vw":51.174317},{"c":51.155,"h":51.17,"l":51.15,"n":345,"o":51.17,"t":"2026-10-02T14:30:00Z","v":115671,"vw":51.162499},{"c":51.115,"h":51.1501,"l":51.115,"n":415,"o":51.1501,"t":"2026-10-02T14:45:00Z","v":156113,"vw":51.13746},{"c":51.1101,"h":51.12,"l":51.1,"n":580,"o":51.12,"t":"2026-10-02T15:00:00Z","v":190612,"vw":51.111589},{"c":51.105,"h":51.1198,"l":51.1,"n":302,"o":51.1101,"t":"2026-10-02T15:15:00Z","v":116914,"vw":51.111102},{"c":51.105,"h":51.1197,"l":51.1,"n":392,"o":51.11,"t":"2026-10-02T15:30:00Z","v":196221,"vw":51.109138},{"c":51.09,"h":51.1051,"l":51.0844,"n":357,"o":51.105,"t":"2026-10-02T15:45:00Z","v":383294,"vw":51.090828},{"c":51.095,"h":51.1,"l":51.0842,"n":387,"o":51.085,"t":"2026-10-02T16:00:00Z","v":121022,"vw":51.090758},{"c":51.0875,"h":51.1,"l":51.0801,"n":257,"o":51.09,"t":"2026-10-02T16:15:00Z","v":105557,"vw":51.08998},{"c":51.075,"h":51.09,"l":51.0743,"n":321,"o":51.09,"t":"2026-10-02T16:30:00Z","v":123905,"vw":51.082472},{"c":51.07,"h":51.0799,"l":51.065,"n":291,"o":51.075,"t":"2026-10-02T16:45:00Z","v":117486,"vw":51.070477},{"c":51.06,"h":51.08,"l":51.06,"n":168,"o":51.0776,"t":"2026-10-02T17:00:00Z","v":54961,"vw":51.069272},{"c":51.045,"h":51.07,"l":51.045,"n":376,"o":51.07,"t":"2026-10-02T17:15:00Z","v":156735,"vw":51.060221},{"c":51.06,"h":51.06,"l":51.045,"n":225,"o":51.049,"t":"2026-10-02T17:30:00Z","v":114552,"vw":51.053226},{"c":51.065,"h":51.07,"l":51.05,"n":466,"o":51.06,"t":"2026-10-02T17:45:00Z","v":256379,"vw":51.059685},{"c":51.0699,"h":51.07,"l":51.055,"n":265,"o":51.065,"t":"2026-10-02T18:00:00Z","v":123116,"vw":51.062306},{"c":51.06,"h":51.0699,"l":51.0504,"n":276,"o":51.0604,"t":"2026-10-02T18:15:00Z","v":167468,"vw":51.060326},{"c":51.07,"h":51.07,"l":51.0501,"n":232,"o":51.055,"t":"2026-10-02T18:30:00Z","v":71375,"vw":51.06045},{"c":51.07,"h":51.07,"l":51.06,"n":237,"o":51.07,"t":"2026-10-02T18:45:00Z","v":59054,"vw":51.066107},{"c":51.065,"h":51.08,"l":51.0601,"n":296,"o":51.07,"t":"2026-10-02T19:00:00Z","v":100632,"vw":51.068625},{"c":51.07,"h":51.07,"l":51.0501,"n":321,"o":51.065,"t":"2026-10-02T19:15:00Z","v":115826,"vw":51.060601},{"c":51.055,"h":51.0699,"l":51.05,"n":299,"o":51.065,"t":"2026-10-02T19:30:00Z","v":128287,"vw":51.065122},{"c":51.06,"h":51.07,"l":51.05,"n":714,"o":51.055,"t":"2026-10-02T19:45:00Z","v":269790,"vw":51.058508},{"c":51.07,"h":51.07,"l":51.07,"n":8,"o":51.07,"t":"2026-10-02T20:00:00Z","v":51338,"vw":51.07},{"c":51.11,"h":51.45,"l":51.11,"n":3,"o":51.44,"t":"2026-10-02T21:45:00Z","v":800,"vw":51.277},{"c":51.176,"h":51.176,"l":51.176,"n":1,"o":51.176,"t":"2026-10-02T22:30:00Z","v":100,"vw":51.176},{"c":51.176,"h":51.176,"l":51.176,"n":2,"o":51.176,"t":"2026-10-02T22:45:00Z","v":103,"vw":51.176},{"c":51.176,"h":51.176,"l":51.1701,"n":2,"o":51.1701,"t":"2026-10-02T23:00:00Z","v":200,"vw":51.17305},{"c":51.176,"h":51.176,"l":51.176,"n":2,"o":51.176,"t":"2026-10-02T23:15:00Z","v":200,"vw":51.176},{"c":51.176,"h":51.1969,"l":51.176,"n":3,"o":51.176,"t":"2026-10-02T23:30:00Z","v":300,"vw":51.182967},{"c":51.164,"h":51.164,"l":51.164,"n":1,"o":51.164,"t":"2026-10-02T23:45:00Z","v":100,"vw":51.164},{"c":51.144,"h":51.144,"l":51.144,"n":1,"o":51.144,"t":"2026-10-05T11:00:00Z","v":100,"vw":51.144},{"c":51.08,"h":51.08,"l":51.08,"n":5,"o":51.08,"t":"2026-10-05T13:15:00Z","v":500,"vw":51.08},{"c":51.095,"h":51.1,"l":51.07,"n":477,"o":51.09,"t":"2026-10-05T13:30:00Z","v":143905,"vw":51.088297},{"c":51.1,"h":51.11,"l":51.0933,"n":414,"o":51.095,"t":"2026-10-05T13:45:00Z","v":127059,"vw":51.100226},{"c":51.105,"h":51.12,"l":51.095,"n":362,"o":51.1,"t":"2026-10-05T14:00:00Z","v":165511,"vw":51.106431},{"c":51.095,"h":51.1186,"l":51.095,"n":467,"o":51.105,"t":"2026-10-05T14:15:00Z","v":159248,"vw":51.108936},{"c":51.085,"h":51.1,"l":51.0801,"n":840,"o":51.1,"t":"2026-10-05T14:30:00Z","v":155773,"vw":51.091326},{"c":51.0876,"h":51.09,"l":51.08,"n":238,"o":51.085,"t":"2026-10-05T14:45:00Z","v":95159,"vw":51.085613},{"c":51.08,"h":51.09,"l":51.07,"n":378,"o":51.09,"t":"2026-10-05T15:00:00Z","v":140929,"vw":51.079959},{"c":51.075,"h":51.08,"l":51.06,"n":443,"o":51.075,"t":"2026-10-05T15:15:00Z","v":153308,"vw":51.069654},{"c":51.075,"h":51.08,"l":51.07,"n":265,"o":51.0757,"t":"2026-10-05T15:30:00Z","v":166197,"vw":51.076114},{"c":51.075,"h":51.0799,"l":51.0645,"n":425,"o":51.075,"t":"2026-10-05T15:45:00Z","v":146612,"vw":51.072141},{"c":51.0601,"h":51.075,"l":51.06,"n":255,"o":51.075,"t":"2026-10-05T16:00:00Z","v":71240,"vw":51.06508},{"c":51.065,"h":51.07,"l":51.0546,"n":262,"o":51.0654,"t":"2026-10-05T16:15:00Z","v":145324,"vw":51.060745},{"c":51.0645,"h":51.07,"l":51.0624,"n":251,"o":51.07,"t":"2026-10-05T16:30:00Z","v":137966,"vw":51.068437},{"c":51.066,"h":51.07,"l":51.06,"n":302,"o":51.065,"t":"2026-10-05T16:45:00Z","v":115056,"vw":51.069335},{"c":51.065,"h":51.07,"l":51.06,"n":261,"o":51.064,"t":"2026-10-05T17:00:00Z","v":72399,"vw":51.065608},{"c":51.065,"h":51.07,"l":51.06,"n":248,"o":51.065,"t":"2026-10-05T17:15:00Z","v":98877,"vw":51.063243},{"c":51.07,"h":51.07,"l":51.0546,"n":337,"o":51.065,"t":"2026-10-05T17:30:00Z","v":181817,"vw":51.0596},{"c":51.06,"h":51.07,"l":51.06,"n":301,"o":51.065,"t":"2026-10-05T17:45:00Z","v":89277,"vw":51.0649},{"c":51.065,"h":51.07,"l":51.0601,"n":358,"o":51.065,"t":"2026-10-05T18:00:00Z","v":255094,"vw":51.067441},{"c":51.065,"h":51.07,"l":51.052,"n":436,"o":51.06,"t":"2026-10-05T18:15:00Z","v":167915,"vw":51.060687},{"c":51.065,"h":51.08,"l":51.0639,"n":396,"o":51.07,"t":"2026-10-05T18:30:00Z","v":161434,"vw":51.071277},{"c":51.1,"h":51.1,"l":51.065,"n":631,"o":51.0676,"t":"2026-10-05T18:45:00Z","v":358128,"vw":51.082844},{"c":51.0959,"h":51.11,"l":51.0901,"n":540,"o":51.1,"t":"2026-10-05T19:00:00Z","v":191400,"vw":51.099101},{"c":51.105,"h":51.11,"l":51.0946,"n":554,"o":51.095,"t":"2026-10-05T19:15:00Z","v":199877,"vw":51.10154},{"c":51.115,"h":51.12,"l":51.1001,"n":505,"o":51.105,"t":"2026-10-05T19:30:00Z","v":179751,"vw":51.109566},{"c":51.115,"h":51.12,"l":51.11,"n":1064,"o":51.115,"t":"2026-10-05T19:45:00Z","v":330454,"vw":51.115824},{"c":51.12,"h":51.12,"l":51.12,"n":10,"o":51.12,"t":"2026-10-05T20:00:00Z","v":46859,"vw":51.12},{"c":51.196,"h":51.196,"l":51.196,"n":1,"o":51.196,"t":"2026-10-05T20:30:00Z","v":100,"vw":51.196},{"c":51.12,"h":51.1917,"l":51.12,"n":2,"o":51.1917,"t":"2026-10-05T20:45:00Z","v":200,"vw":51.15585},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-05T21:00:00Z","v":100,"vw":51.12},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-05T21:15:00Z","v":100,"vw":51.12},{"c":51.1676,"h":51.18,"l":51.16,"n":450,"o":51.16,"t":"2026-10-06T13:30:00Z","v":133559,"vw":51.174563},{"c":51.155,"h":51.1799,"l":51.155,"n":356,"o":51.165,"t":"2026-10-06T13:45:00Z","v":199599,"vw":51.168174},{"c":51.175,"h":51.175,"l":51.1515,"n":298,"o":51.16,"t":"2026-10-06T14:00:00Z","v":192001,"vw":51.164884},{"c":51.1601,"h":51.1756,"l":51.1601,"n":280,"o":51.175,"t":"2026-10-06T14:15:00Z","v":54996,"vw":51.169507},{"c":51.18,"h":51.18,"l":51.16,"n":244,"o":51.1655,"t":"2026-10-06T14:30:00Z","v":71249,"vw":51.170446},{"c":51.2116,"h":51.215,"l":51.18,"n":263,"o":51.185,"t":"2026-10-06T14:45:00Z","v":109077,"vw":51.197701},{"c":51.2,"h":51.2155,"l":51.1948,"n":161,"o":51.2155,"t":"2026-10-06T15:00:00Z","v":51153,"vw":51.202962},{"c":51.205,"h":51.21,"l":51.195,"n":174,"o":51.195,"t":"2026-10-06T15:15:00Z","v":40222,"vw":51.20449},{"c":51.2099,"h":51.2099,"l":51.2,"n":141,"o":51.2001,"t":"2026-10-06T15:30:00Z","v":54848,"vw":51.204354},{"c":51.195,"h":51.209,"l":51.19,"n":221,"o":51.2024,"t":"2026-10-06T15:45:00Z","v":96266,"vw":51.195827},{"c":51.175,"h":51.2,"l":51.17,"n":189,"o":51.2,"t":"2026-10-06T16:00:00Z","v":85996,"vw":51.190145},{"c":51.185,"h":51.19,"l":51.175,"n":136,"o":51.18,"t":"2026-10-06T16:15:00Z","v":98351,"vw":51.181977},{"c":51.1855,"h":51.1897,"l":51.17,"n":176,"o":51.185,"t":"2026-10-06T16:30:00Z","v":40965,"vw":51.179141},{"c":51.175,"h":51.1899,"l":51.175,"n":154,"o":51.186,"t":"2026-10-06T16:45:00Z","v":41227,"vw":51.18032},{"c":51.175,"h":51.18,"l":51.1738,"n":337,"o":51.175,"t":"2026-10-06T17:00:00Z","v":34628,"vw":51.175739},{"c":51.175,"h":51.18,"l":51.16,"n":332,"o":51.175,"t":"2026-10-06T17:15:00Z","v":103481,"vw":51.172191},{"c":51.185,"h":51.19,"l":51.17,"n":246,"o":51.175,"t":"2026-10-06T17:30:00Z","v":59954,"vw":51.176608},{"c":51.1845,"h":51.19,"l":51.18,"n":195,"o":51.18,"t":"2026-10-06T17:45:00Z","v":39592,"vw":51.185628},{"c":51.195,"h":51.195,"l":51.18,"n":210,"o":51.185,"t":"2026-10-06T18:00:00Z","v":87237,"vw":51.186752},{"c":51.185,"h":51.1999,"l":51.184,"n":267,"o":51.1955,"t":"2026-10-06T18:15:00Z","v":89608,"vw":51.190356},{"c":51.185,"h":51.19,"l":51.18,"n":140,"o":51.19,"t":"2026-10-06T18:30:00Z","v":36557,"vw":51.185205},{"c":51.1856,"h":51.19,"l":51.17,"n":287,"o":51.1801,"t":"2026-10-06T18:45:00Z","v":68063,"vw":51.181069},{"c":51.185,"h":51.19,"l":51.18,"n":255,"o":51.19,"t":"2026-10-06T19:00:00Z","v":175153,"vw":51.184953},{"c":51.185,"h":51.19,"l":51.18,"n":508,"o":51.185,"t":"2026-10-06T19:15:00Z","v":251150,"vw":51.185553},{"c":51.19,"h":51.19,"l":51.18,"n":371,"o":51.185,"t":"2026-10-06T19:30:00Z","v":166816,"vw":51.186352},{"c":51.185,"h":51.19,"l":51.18,"n":1515,"o":51.19,"t":"2026-10-06T19:45:00Z","v":408510,"vw":51.185499},{"c":51.19,"h":51.19,"l":51.19,"n":8,"o":51.19,"t":"2026-10-06T20:00:00Z","v":365425,"vw":51.19},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-10-06T23:15:00Z","v":100,"vw":51.15},{"c":51.1132,"h":51.1132,"l":51.1132,"n":1,"o":51.1132,"t":"2026-10-07T12:45:00Z","v":260,"vw":51.1132},{"c":51.12,"h":51.125,"l":51.0901,"n":523,"o":51.1,"t":"2026-10-07T13:30:00Z","v":166743,"vw":51.108029},{"c":51.165,"h":51.165,"l":51.12,"n":543,"o":51.125,"t":"2026-10-07T13:45:00Z","v":169398,"vw":51.142615},{"c":51.16,"h":51.17,"l":51.16,"n":138,"o":51.17,"t":"2026-10-07T14:00:00Z","v":28438,"vw":51.163617},{"c":51.16,"h":51.17,"l":51.16,"n":199,"o":51.165,"t":"2026-10-07T14:15:00Z","v":65865,"vw":51.166718},{"c":51.17,"h":51.18,"l":51.165,"n":324,"o":51.165,"t":"2026-10-07T14:30:00Z","v":36747,"vw":51.172599},{"c":51.1775,"h":51.18,"l":51.17,"n":205,"o":51.175,"t":"2026-10-07T14:45:00Z","v":51589,"vw":51.177149},{"c":51.18,"h":51.185,"l":51.17,"n":220,"o":51.175,"t":"2026-10-07T15:00:00Z","v":68383,"vw":51.178843},{"c":51.18,"h":51.1876,"l":51.17,"n":339,"o":51.185,"t":"2026-10-07T15:15:00Z","v":150973,"vw":51.177261},{"c":51.18,"h":51.19,"l":51.1739,"n":224,"o":51.18,"t":"2026-10-07T15:30:00Z","v":69696,"vw":51.185248},{"c":51.18,"h":51.19,"l":51.1749,"n":227,"o":51.1851,"t":"2026-10-07T15:45:00Z","v":73431,"vw":51.181377},{"c":51.185,"h":51.19,"l":51.1777,"n":449,"o":51.1777,"t":"2026-10-07T16:00:00Z","v":114467,"vw":51.184572},{"c":51.185,"h":51.19,"l":51.18,"n":270,"o":51.185,"t":"2026-10-07T16:15:00Z","v":81712,"vw":51.185693},{"c":51.175,"h":51.19,"l":51.17,"n":297,"o":51.1853,"t":"2026-10-07T16:30:00Z","v":105518,"vw":51.180347},{"c":51.19,"h":51.19,"l":51.174376,"n":222,"o":51.1781,"t":"2026-10-07T16:45:00Z","v":95130,"vw":51.180089},{"c":51.215,"h":51.23,"l":51.184242,"n":556,"o":51.19,"t":"2026-10-07T17:00:00Z","v":224798,"vw":51.213398},{"c":51.21,"h":51.22,"l":51.21,"n":247,"o":51.215,"t":"2026-10-07T17:15:00Z","v":103771,"vw":51.215364},{"c":51.215,"h":51.22,"l":51.205,"n":379,"o":51.21,"t":"2026-10-07T17:30:00Z","v":96414,"vw":51.212609},{"c":51.2151,"h":51.23,"l":51.21,"n":461,"o":51.215,"t":"2026-10-07T17:45:00Z","v":224819,"vw":51.216676},{"c":51.22,"h":51.2262,"l":51.2,"n":532,"o":51.215,"t":"2026-10-07T18:00:00Z","v":189472,"vw":51.216226},{"c":51.22,"h":51.22,"l":51.21,"n":404,"o":51.22,"t":"2026-10-07T18:15:00Z","v":140237,"vw":51.216114},{"c":51.225,"h":51.23,"l":51.19,"n":577,"o":51.22,"t":"2026-10-07T18:30:00Z","v":289571,"vw":51.217125},{"c":51.23,"h":51.24,"l":51.225,"n":369,"o":51.225,"t":"2026-10-07T18:45:00Z","v":151362,"vw":51.232691},{"c":51.2178,"h":51.235,"l":51.21,"n":513,"o":51.235,"t":"2026-10-07T19:00:00Z","v":169966,"vw":51.221329},{"c":51.22,"h":51.22,"l":51.21,"n":677,"o":51.215,"t":"2026-10-07T19:15:00Z","v":192324,"vw":51.216478},{"c":51.215,"h":51.22,"l":51.21,"n":752,"o":51.215,"t":"2026-10-07T19:30:00Z","v":200056,"vw":51.216186},{"c":51.22,"h":51.23,"l":51.21,"n":1119,"o":51.215,"t":"2026-10-07T19:45:00Z","v":526725,"vw":51.215253},{"c":51.22,"h":51.22,"l":51.22,"n":16,"o":51.22,"t":"2026-10-07T20:00:00Z","v":94839,"vw":51.22},{"c":51.2973,"h":51.2973,"l":51.2973,"n":1,"o":51.2973,"t":"2026-10-07T22:15:00Z","v":100,"vw":51.2973},{"c":51.13,"h":51.296,"l":51.13,"n":2,"o":51.296,"t":"2026-10-07T22:30:00Z","v":200,"vw":51.213},{"c":51.22,"h":51.296,"l":51.22,"n":2,"o":51.296,"t":"2026-10-07T22:45:00Z","v":200,"vw":51.258},{"c":51.2955,"h":51.2955,"l":51.22,"n":3,"o":51.2483,"t":"2026-10-07T23:00:00Z","v":300,"vw":51.2546},{"c":51.2935,"h":51.35,"l":51.2935,"n":2,"o":51.35,"t":"2026-10-07T23:15:00Z","v":200,"vw":51.32175},{"c":51.296,"h":51.296,"l":51.296,"n":2,"o":51.296,"t":"2026-10-07T23:30:00Z","v":300,"vw":51.296},{"c":51.2958,"h":51.296,"l":51.22,"n":8,"o":51.22,"t":"2026-10-07T23:45:00Z","v":1600,"vw":51.276113},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-10-08T11:00:00Z","v":500,"vw":51.22},{"c":51.19,"h":51.19,"l":51.17,"n":287,"o":51.18,"t":"2026-10-08T13:30:00Z","v":82327,"vw":51.180872},{"c":51.2,"h":51.2,"l":51.1832,"n":257,"o":51.1899,"t":"2026-10-08T13:45:00Z","v":146174,"vw":51.195961},{"c":51.195,"h":51.2,"l":51.19,"n":341,"o":51.1946,"t":"2026-10-08T14:00:00Z","v":293623,"vw":51.196265},{"c":51.1899,"h":51.2,"l":51.1801,"n":367,"o":51.195,"t":"2026-10-08T14:15:00Z","v":83292,"vw":51.188236},{"c":51.17,"h":51.19,"l":51.165,"n":524,"o":51.185,"t":"2026-10-08T14:30:00Z","v":120525,"vw":51.181459},{"c":51.155,"h":51.17,"l":51.1525,"n":322,"o":51.165,"t":"2026-10-08T14:45:00Z","v":125267,"vw":51.161454},{"c":51.165,"h":51.17,"l":51.1546,"n":238,"o":51.155,"t":"2026-10-08T15:00:00Z","v":105889,"vw":51.158855},{"c":51.165,"h":51.1678,"l":51.1544,"n":330,"o":51.16,"t":"2026-10-08T15:15:00Z","v":106303,"vw":51.157373},{"c":51.175,"h":51.18,"l":51.16,"n":279,"o":51.165,"t":"2026-10-08T15:30:00Z","v":140051,"vw":51.168791},{"c":51.175,"h":51.18,"l":51.17,"n":144,"o":51.175,"t":"2026-10-08T15:45:00Z","v":76748,"vw":51.173005},{"c":51.1845,"h":51.19,"l":51.1701,"n":253,"o":51.175,"t":"2026-10-08T16:00:00Z","v":83554,"vw":51.178748},{"c":51.205,"h":51.225,"l":51.1801,"n":301,"o":51.185,"t":"2026-10-08T16:15:00Z","v":73799,"vw":51.204321},{"c":51.205,"h":51.21,"l":51.2001,"n":305,"o":51.205,"t":"2026-10-08T16:30:00Z","v":101372,"vw":51.204508},{"c":51.225,"h":51.23,"l":51.2044,"n":290,"o":51.21,"t":"2026-10-08T16:45:00Z","v":128252,"vw":51.211837},{"c":51.245,"h":51.25,"l":51.2145,"n":299,"o":51.2261,"t":"2026-10-08T17:00:00Z","v":121400,"vw":51.228429},{"c":51.2447,"h":51.25,"l":51.2425,"n":254,"o":51.2499,"t":"2026-10-08T17:15:00Z","v":60307,"vw":51.245399},{"c":51.265,"h":51.265,"l":51.2401,"n":307,"o":51.2499,"t":"2026-10-08T17:30:00Z","v":127403,"vw":51.249765},{"c":51.245,"h":51.2656,"l":51.2401,"n":350,"o":51.265,"t":"2026-10-08T17:45:00Z","v":108408,"vw":51.250091},{"c":51.235,"h":51.25,"l":51.2346,"n":361,"o":51.245,"t":"2026-10-08T18:00:00Z","v":417441,"vw":51.24628},{"c":51.245,"h":51.25,"l":51.23,"n":253,"o":51.235,"t":"2026-10-08T18:15:00Z","v":99615,"vw":51.239091},{"c":51.2499,"h":51.25,"l":51.2439,"n":250,"o":51.245,"t":"2026-10-08T18:30:00Z","v":67992,"vw":51.246746},{"c":51.25,"h":51.26,"l":51.24,"n":243,"o":51.245,"t":"2026-10-08T18:45:00Z","v":138338,"vw":51.24919},{"c":51.255,"h":51.26,"l":51.25,"n":422,"o":51.26,"t":"2026-10-08T19:00:00Z","v":742545,"vw":51.250674},{"c":51.255,"h":51.26,"l":51.25,"n":403,"o":51.255,"t":"2026-10-08T19:15:00Z","v":101732,"vw":51.25593},{"c":51.25,"h":51.26,"l":51.25,"n":398,"o":51.255,"t":"2026-10-08T19:30:00Z","v":143305,"vw":51.254846},{"c":51.255,"h":51.26,"l":51.24,"n":681,"o":51.26,"t":"2026-10-08T19:45:00Z","v":226699,"vw":51.247405},{"c":51.255,"h":51.255,"l":51.255,"n":12,"o":51.255,"t":"2026-10-08T20:00:00Z","v":29881,"vw":51.255},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-08T22:30:00Z","v":100,"vw":51.26},{"c":51.328,"h":51.3399,"l":51.26,"n":21,"o":51.328,"t":"2026-10-08T23:15:00Z","v":3880,"vw":51.316308},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-09T12:30:00Z","v":1000,"vw":51.26},{"c":51.225,"h":51.25,"l":51.22,"n":623,"o":51.24,"t":"2026-10-09T13:30:00Z","v":247736,"vw":51.231421},{"c":51.23,"h":51.23,"l":51.22,"n":225,"o":51.225,"t":"2026-10-09T13:45:00Z","v":37385,"vw":51.225165},{"c":51.235,"h":51.24,"l":51.2201,"n":326,"o":51.23,"t":"2026-10-09T14:00:00Z","v":129854,"vw":51.2322},{"c":51.225,"h":51.2359,"l":51.22,"n":481,"o":51.2354,"t":"2026-10-09T14:15:00Z","v":160886,"vw":51.225966},{"c":51.225,"h":51.2299,"l":51.22,"n":398,"o":51.225,"t":"2026-10-09T14:30:00Z","v":89899,"vw":51.223598},{"c":51.215,"h":51.2298,"l":51.215,"n":230,"o":51.225,"t":"2026-10-09T14:45:00Z","v":85492,"vw":51.221633},{"c":51.225,"h":51.225,"l":51.2101,"n":276,"o":51.2199,"t":"2026-10-09T15:00:00Z","v":974599,"vw":51.219805},{"c":51.2262,"h":51.23,"l":51.22,"n":288,"o":51.225,"t":"2026-10-09T15:15:00Z","v":171263,"vw":51.222885},{"c":51.225,"h":51.23,"l":51.2201,"n":329,"o":51.225,"t":"2026-10-09T15:30:00Z","v":178823,"vw":51.228015},{"c":51.2246,"h":51.23,"l":51.2202,"n":194,"o":51.225,"t":"2026-10-09T15:45:00Z","v":129044,"vw":51.226944},{"c":51.23,"h":51.23,"l":51.22,"n":250,"o":51.23,"t":"2026-10-09T16:00:00Z","v":143459,"vw":51.22794},{"c":51.235,"h":51.2399,"l":51.2246,"n":383,"o":51.2278,"t":"2026-10-09T16:15:00Z","v":380032,"vw":51.234289},{"c":51.235,"h":51.24,"l":51.23,"n":224,"o":51.235,"t":"2026-10-09T16:30:00Z","v":247633,"vw":51.234702},{"c":51.23,"h":51.24,"l":51.23,"n":85,"o":51.235,"t":"2026-10-09T16:45:00Z","v":14771,"vw":51.235694},{"c":51.2355,"h":51.24,"l":51.2301,"n":155,"o":51.24,"t":"2026-10-09T17:00:00Z","v":63812,"vw":51.23787},{"c":51.2301,"h":51.24,"l":51.23,"n":135,"o":51.235,"t":"2026-10-09T17:15:00Z","v":75288,"vw":51.235194},{"c":51.225,"h":51.24,"l":51.2244,"n":197,"o":51.235,"t":"2026-10-09T17:30:00Z","v":79696,"vw":51.230991},{"c":51.225,"h":51.23,"l":51.22,"n":135,"o":51.225,"t":"2026-10-09T17:45:00Z","v":76172,"vw":51.228026},{"c":51.23,"h":51.24,"l":51.22,"n":329,"o":51.225,"t":"2026-10-09T18:00:00Z","v":366374,"vw":51.225508},{"c":51.235,"h":51.24,"l":51.23,"n":248,"o":51.23,"t":"2026-10-09T18:15:00Z","v":81926,"vw":51.233743},{"c":51.225,"h":51.24,"l":51.224,"n":225,"o":51.235,"t":"2026-10-09T18:30:00Z","v":81480,"vw":51.228879},{"c":51.235,"h":51.2455,"l":51.2201,"n":312,"o":51.2277,"t":"2026-10-09T18:45:00Z","v":111213,"vw":51.234925},{"c":51.23,"h":51.2399,"l":51.23,"n":261,"o":51.235,"t":"2026-10-09T19:00:00Z","v":63653,"vw":51.232428},{"c":51.23,"h":51.235,"l":51.2201,"n":336,"o":51.23,"t":"2026-10-09T19:15:00Z","v":105823,"vw":51.22675},{"c":51.2399,"h":51.24,"l":51.22,"n":524,"o":51.23,"t":"2026-10-09T19:30:00Z","v":148712,"vw":51.22945},{"c":51.23,"h":51.24,"l":51.22,"n":859,"o":51.23,"t":"2026-10-09T19:45:00Z","v":244205,"vw":51.23206},{"c":51.23,"h":51.23,"l":51.23,"n":12,"o":51.23,"t":"2026-10-09T20:00:00Z","v":23644,"vw":51.23},{"c":51.294,"h":51.294,"l":51.294,"n":11,"o":51.294,"t":"2026-10-09T22:00:00Z","v":980,"vw":51.294},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-09T22:30:00Z","v":100,"vw":51.23},{"c":51.24,"h":51.24,"l":51.22,"n":15,"o":51.22,"t":"2026-10-12T13:15:00Z","v":1500,"vw":51.232},{"c":51.24,"h":51.24,"l":51.21,"n":289,"o":51.23,"t":"2026-10-12T13:30:00Z","v":83944,"vw":51.227529},{"c":51.25,"h":51.25,"l":51.2323,"n":166,"o":51.2399,"t":"2026-10-12T13:45:00Z","v":29800,"vw":51.241474},{"c":51.2457,"h":51.25,"l":51.24,"n":199,"o":51.245,"t":"2026-10-12T14:00:00Z","v":63733,"vw":51.245632},{"c":51.235,"h":51.2455,"l":51.23,"n":389,"o":51.245,"t":"2026-10-12T14:15:00Z","v":92260,"vw":51.238815},{"c":51.245,"h":51.245,"l":51.2342,"n":391,"o":51.2342,"t":"2026-10-12T14:30:00Z","v":36030,"vw":51.23893},{"c":51.24,"h":51.246,"l":51.24,"n":110,"o":51.245,"t":"2026-10-12T14:45:00Z","v":75227,"vw":51.240638},{"c":51.255,"h":51.259,"l":51.24,"n":201,"o":51.245,"t":"2026-10-12T15:00:00Z","v":63176,"vw":51.249898},{"c":51.255,"h":51.26,"l":51.25,"n":215,"o":51.255,"t":"2026-10-12T15:15:00Z","v":100685,"vw":51.253658},{"c":51.25,"h":51.26,"l":51.25,"n":196,"o":51.2576,"t":"2026-10-12T15:30:00Z","v":25810,"vw":51.255609},{"c":51.255,"h":51.2599,"l":51.25,"n":144,"o":51.25,"t":"2026-10-12T15:45:00Z","v":39810,"vw":51.252782},{"c":51.2555,"h":51.2599,"l":51.245,"n":147,"o":51.255,"t":"2026-10-12T16:00:00Z","v":678111,"vw":51.249991},{"c":51.25,"h":51.26,"l":51.25,"n":49,"o":51.255,"t":"2026-10-12T16:15:00Z","v":19850,"vw":51.25617},{"c":51.2545,"h":51.2599,"l":51.25,"n":79,"o":51.2556,"t":"2026-10-12T16:30:00Z","v":28854,"vw":51.255274},{"c":51.2563,"h":51.26,"l":51.254,"n":57,"o":51.2545,"t":"2026-10-12T16:45:00Z","v":14733,"vw":51.255247},{"c":51.265,"h":51.2679,"l":51.2501,"n":80,"o":51.2543,"t":"2026-10-12T17:00:00Z","v":17424,"vw":51.255882},{"c":51.2723,"h":51.2799,"l":51.26,"n":83,"o":51.265,"t":"2026-10-12T17:15:00Z","v":19071,"vw":51.270961},{"c":51.275,"h":51.2799,"l":51.27,"n":117,"o":51.275,"t":"2026-10-12T17:30:00Z","v":16663,"vw":51.275491},{"c":51.2725,"h":51.2799,"l":51.27,"n":88,"o":51.275,"t":"2026-10-12T17:45:00Z","v":13745,"vw":51.275363},{"c":51.265,"h":51.2799,"l":51.265,"n":236,"o":51.275,"t":"2026-10-12T18:00:00Z","v":111740,"vw":51.269196},{"c":51.265,"h":51.2657,"l":51.26,"n":117,"o":51.265,"t":"2026-10-12T18:15:00Z","v":45036,"vw":51.262326},{"c":51.2543,"h":51.27,"l":51.2543,"n":175,"o":51.265,"t":"2026-10-12T18:30:00Z","v":57127,"vw":51.263936},{"c":51.25,"h":51.2599,"l":51.25,"n":158,"o":51.256,"t":"2026-10-12T18:45:00Z","v":50778,"vw":51.255553},{"c":51.2543,"h":51.26,"l":51.2501,"n":169,"o":51.255,"t":"2026-10-12T19:00:00Z","v":31659,"vw":51.255464},{"c":51.255,"h":51.26,"l":51.25,"n":214,"o":51.2502,"t":"2026-10-12T19:15:00Z","v":57315,"vw":51.254794},{"c":51.2675,"h":51.27,"l":51.2543,"n":286,"o":51.255,"t":"2026-10-12T19:30:00Z","v":206537,"vw":51.26053},{"c":51.27,"h":51.27,"l":51.2501,"n":265,"o":51.26,"t":"2026-10-12T19:45:00Z","v":80380,"vw":51.259989},{"c":51.27,"h":51.27,"l":51.27,"n":11,"o":51.27,"t":"2026-10-12T20:00:00Z","v":5718,"vw":51.27},{"c":51.1901,"h":51.2072,"l":51.1901,"n":2,"o":51.2072,"t":"2026-10-12T23:45:00Z","v":700,"vw":51.202314},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-13T08:00:00Z","v":100000,"vw":51.29},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-13T12:15:00Z","v":100,"vw":51.3},{"c":51.265,"h":51.28,"l":51.252,"n":241,"o":51.28,"t":"2026-10-13T13:30:00Z","v":88697,"vw":51.266309},{"c":51.23,"h":51.265,"l":51.23,"n":181,"o":51.2649,"t":"2026-10-13T13:45:00Z","v":32755,"vw":51.246985},{"c":51.235,"h":51.25,"l":51.23,"n":552,"o":51.2343,"t":"2026-10-13T14:00:00Z","v":396103,"vw":51.243718},{"c":51.24,"h":51.24,"l":51.23,"n":181,"o":51.235,"t":"2026-10-13T14:15:00Z","v":65553,"vw":51.236031},{"c":51.245,"h":51.25,"l":51.24,"n":261,"o":51.24,"t":"2026-10-13T14:30:00Z","v":345017,"vw":51.249193},{"c":51.245,"h":51.25,"l":51.2344,"n":145,"o":51.245,"t":"2026-10-13T14:45:00Z","v":55544,"vw":51.243527},{"c":51.245,"h":51.2499,"l":51.235,"n":169,"o":51.246,"t":"2026-10-13T15:00:00Z","v":97339,"vw":51.241242},{"c":51.245,"h":51.25,"l":51.24,"n":192,"o":51.24,"t":"2026-10-13T15:15:00Z","v":425130,"vw":51.240517},{"c":51.2244,"h":51.25,"l":51.2207,"n":378,"o":51.2455,"t":"2026-10-13T15:30:00Z","v":271473,"vw":51.237617},{"c":51.235,"h":51.24,"l":51.2244,"n":560,"o":51.225,"t":"2026-10-13T15:45:00Z","v":403389,"vw":51.233676},{"c":51.2355,"h":51.2399,"l":51.23,"n":191,"o":51.2355,"t":"2026-10-13T16:00:00Z","v":34767,"vw":51.232911},{"c":51.23,"h":51.2399,"l":51.23,"n":201,"o":51.2337,"t":"2026-10-13T16:15:00Z","v":38736,"vw":51.232522},{"c":51.225,"h":51.2344,"l":51.2201,"n":288,"o":51.2344,"t":"2026-10-13T16:30:00Z","v":69989,"vw":51.226663},{"c":51.2252,"h":51.23,"l":51.22,"n":204,"o":51.225,"t":"2026-10-13T16:45:00Z","v":73860,"vw":51.224069},{"c":51.235,"h":51.235,"l":51.22,"n":696,"o":51.225,"t":"2026-10-13T17:00:00Z","v":420579,"vw":51.227052},{"c":51.2357,"h":51.24,"l":51.23,"n":224,"o":51.236,"t":"2026-10-13T17:15:00Z","v":80934,"vw":51.237588},{"c":51.235,"h":51.24,"l":51.2301,"n":275,"o":51.235,"t":"2026-10-13T17:30:00Z","v":153705,"vw":51.23738},{"c":51.2356,"h":51.24,"l":51.23,"n":238,"o":51.23,"t":"2026-10-13T17:45:00Z","v":44521,"vw":51.235085},{"c":51.245,"h":51.265,"l":51.23,"n":352,"o":51.235,"t":"2026-10-13T18:00:00Z","v":150149,"vw":51.252724},{"c":51.245,"h":51.25,"l":51.24,"n":226,"o":51.245,"t":"2026-10-13T18:15:00Z","v":112890,"vw":51.24624},{"c":51.24,"h":51.25,"l":51.2346,"n":361,"o":51.245,"t":"2026-10-13T18:30:00Z","v":56812,"vw":51.24118},{"c":51.245,"h":51.25,"l":51.24,"n":341,"o":51.2499,"t":"2026-10-13T18:45:00Z","v":59473,"vw":51.24513},{"c":51.2554,"h":51.2599,"l":51.245,"n":353,"o":51.245,"t":"2026-10-13T19:00:00Z","v":125125,"vw":51.253725},{"c":51.255,"h":51.2599,"l":51.25,"n":464,"o":51.25,"t":"2026-10-13T19:15:00Z","v":136911,"vw":51.253653},{"c":51.25,"h":51.26,"l":51.25,"n":511,"o":51.255,"t":"2026-10-13T19:30:00Z","v":124801,"vw":51.254999},{"c":51.255,"h":51.26,"l":51.25,"n":855,"o":51.25,"t":"2026-10-13T19:45:00Z","v":339618,"vw":51.254022},{"c":51.26,"h":51.26,"l":51.26,"n":8,"o":51.26,"t":"2026-10-13T20:00:00Z","v":67207,"vw":51.26},{"c":51.27,"h":51.33,"l":51.27,"n":7,"o":51.31,"t":"2026-10-13T20:30:00Z","v":795,"vw":51.314571},{"c":51.328,"h":51.328,"l":51.26,"n":3,"o":51.26,"t":"2026-10-13T20:45:00Z","v":650200,"vw":51.26002},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-13T21:00:00Z","v":100,"vw":51.26},{"c":51.25,"h":51.25,"l":51.25,"n":2,"o":51.25,"t":"2026-10-14T08:00:00Z","v":140001,"vw":51.25},{"c":51.15,"h":51.17,"l":51.12,"n":94,"o":51.13,"t":"2026-10-14T13:15:00Z","v":21960,"vw":51.137797},{"c":51.135,"h":51.14,"l":51.105,"n":297,"o":51.14,"t":"2026-10-14T13:30:00Z","v":103641,"vw":51.128013},{"c":51.135,"h":51.1458,"l":51.13,"n":256,"o":51.135,"t":"2026-10-14T13:45:00Z","v":127095,"vw":51.13722},{"c":51.155,"h":51.155,"l":51.125,"n":304,"o":51.13,"t":"2026-10-14T14:00:00Z","v":163013,"vw":51.140813},{"c":51.165,"h":51.1661,"l":51.15,"n":140,"o":51.155,"t":"2026-10-14T14:15:00Z","v":78748,"vw":51.157213},{"c":51.1702,"h":51.1756,"l":51.1501,"n":291,"o":51.17,"t":"2026-10-14T14:30:00Z","v":870296,"vw":51.169637},{"c":51.165,"h":51.1799,"l":51.155,"n":217,"o":51.1757,"t":"2026-10-14T14:45:00Z","v":43528,"vw":51.165027},{"c":51.1642,"h":51.1676,"l":51.15,"n":183,"o":51.1676,"t":"2026-10-14T15:00:00Z","v":34078,"vw":51.158947},{"c":51.186,"h":51.1899,"l":51.165,"n":174,"o":51.1667,"t":"2026-10-14T15:15:00Z","v":85463,"vw":51.177434},{"c":51.205,"h":51.205,"l":51.18,"n":139,"o":51.1801,"t":"2026-10-14T15:30:00Z","v":66428,"vw":51.189152},{"c":51.185,"h":51.2057,"l":51.1801,"n":159,"o":51.2044,"t":"2026-10-14T15:45:00Z","v":44717,"vw":51.193281},{"c":51.1901,"h":51.2,"l":51.1801,"n":135,"o":51.185,"t":"2026-10-14T16:00:00Z","v":38920,"vw":51.193215},{"c":51.205,"h":51.21,"l":51.1901,"n":151,"o":51.2,"t":"2026-10-14T16:15:00Z","v":158287,"vw":51.200117},{"c":51.198,"h":51.21,"l":51.19,"n":318,"o":51.205,"t":"2026-10-14T16:30:00Z","v":178360,"vw":51.202261},{"c":51.195,"h":51.2,"l":51.1941,"n":124,"o":51.2,"t":"2026-10-14T16:45:00Z","v":49845,"vw":51.196607},{"c":51.205,"h":51.21,"l":51.1942,"n":254,"o":51.2,"t":"2026-10-14T17:00:00Z","v":84424,"vw":51.202427},{"c":51.235,"h":51.236,"l":51.2037,"n":213,"o":51.21,"t":"2026-10-14T17:15:00Z","v":56595,"vw":51.216861},{"c":51.2367,"h":51.24,"l":51.23,"n":228,"o":51.2359,"t":"2026-10-14T17:30:00Z","v":95044,"vw":51.234727},{"c":51.23,"h":51.23,"l":51.2101,"n":215,"o":51.23,"t":"2026-10-14T17:45:00Z","v":92295,"vw":51.223642},{"c":51.25,"h":51.25,"l":51.23,"n":223,"o":51.23,"t":"2026-10-14T18:00:00Z","v":81921,"vw":51.239842},{"c":51.267,"h":51.27,"l":51.245,"n":233,"o":51.245,"t":"2026-10-14T18:15:00Z","v":91427,"vw":51.259618},{"c":51.255,"h":51.27,"l":51.25,"n":201,"o":51.2629,"t":"2026-10-14T18:30:00Z","v":128718,"vw":51.255454},{"c":51.255,"h":51.26,"l":51.25,"n":179,"o":51.255,"t":"2026-10-14T18:45:00Z","v":76479,"vw":51.258095},{"c":51.2524,"h":51.27,"l":51.25,"n":316,"o":51.25,"t":"2026-10-14T19:00:00Z","v":112624,"vw":51.258899},{"c":51.245,"h":51.26,"l":51.24,"n":245,"o":51.255,"t":"2026-10-14T19:15:00Z","v":1734899,"vw":51.250508},{"c":51.235,"h":51.25,"l":51.23,"n":538,"o":51.24,"t":"2026-10-14T19:30:00Z","v":889093,"vw":51.234992},{"c":51.23,"h":51.245,"l":51.22,"n":693,"o":51.24,"t":"2026-10-14T19:45:00Z","v":469474,"vw":51.234389},{"c":51.24,"h":51.24,"l":51.24,"n":10,"o":51.24,"t":"2026-10-14T20:00:00Z","v":22404,"vw":51.24},{"c":51.312,"h":51.312,"l":51.24,"n":11,"o":51.24,"t":"2026-10-14T21:30:00Z","v":1070,"vw":51.30321},{"c":51.828,"h":51.828,"l":51.828,"n":2,"o":51.828,"t":"2026-10-14T21:45:00Z","v":1001,"vw":51.828},{"c":51.146,"h":51.57,"l":51.146,"n":2,"o":51.57,"t":"2026-10-14T23:30:00Z","v":300,"vw":51.428667},{"c":51.31,"h":51.31,"l":51.3,"n":11,"o":51.3,"t":"2026-10-15T12:00:00Z","v":703,"vw":51.306667},{"c":51.24,"h":51.24,"l":51.24,"n":9,"o":51.24,"t":"2026-10-15T12:45:00Z","v":5440,"vw":51.24},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-15T13:15:00Z","v":100,"vw":51.39},{"c":51.375,"h":51.4,"l":51.36,"n":369,"o":51.39,"t":"2026-10-15T13:30:00Z","v":341129,"vw":51.379894},{"c":51.41,"h":51.4199,"l":51.3746,"n":220,"o":51.375,"t":"2026-10-15T13:45:00Z","v":67446,"vw":51.39424},{"c":51.385,"h":51.415,"l":51.38,"n":383,"o":51.415,"t":"2026-10-15T14:00:00Z","v":85152,"vw":51.387648},{"c":51.385,"h":51.39,"l":51.3701,"n":341,"o":51.385,"t":"2026-10-15T14:15:00Z","v":98379,"vw":51.381094},{"c":51.375,"h":51.4076,"l":51.375,"n":565,"o":51.385,"t":"2026-10-15T14:30:00Z","v":127326,"vw":51.394849},{"c":51.365,"h":51.3881,"l":51.364,"n":239,"o":51.375,"t":"2026-10-15T14:45:00Z","v":78965,"vw":51.375291},{"c":51.345,"h":51.365,"l":51.335,"n":394,"o":51.365,"t":"2026-10-15T15:00:00Z","v":187999,"vw":51.354744},{"c":51.336364,"h":51.35,"l":51.3301,"n":317,"o":51.345,"t":"2026-10-15T15:15:00Z","v":397600,"vw":51.347894},{"c":51.335,"h":51.3562,"l":51.3342,"n":286,"o":51.335,"t":"2026-10-15T15:30:00Z","v":100331,"vw":51.344065},{"c":51.335,"h":51.3499,"l":51.33,"n":268,"o":51.34,"t":"2026-10-15T15:45:00Z","v":58801,"vw":51.341238},{"c":51.335,"h":51.3499,"l":51.3342,"n":300,"o":51.335,"t":"2026-10-15T16:00:00Z","v":69503,"vw":51.339611},{"c":51.355,"h":51.36,"l":51.335,"n":345,"o":51.34,"t":"2026-10-15T16:15:00Z","v":387294,"vw":51.347592},{"c":51.3501,"h":51.36,"l":51.34,"n":232,"o":51.35,"t":"2026-10-15T16:30:00Z","v":90971,"vw":51.35027},{"c":51.35,"h":51.36,"l":51.35,"n":160,"o":51.35,"t":"2026-10-15T16:45:00Z","v":47210,"vw":51.353604},{"c":51.355,"h":51.36,"l":51.35,"n":226,"o":51.355,"t":"2026-10-15T17:00:00Z","v":62109,"vw":51.356069},{"c":51.355,"h":51.36,"l":51.35,"n":252,"o":51.355,"t":"2026-10-15T17:15:00Z","v":272594,"vw":51.351036},{"c":51.365,"h":51.3699,"l":51.3501,"n":254,"o":51.355,"t":"2026-10-15T17:30:00Z","v":84919,"vw":51.359855},{"c":51.355,"h":51.3658,"l":51.35,"n":469,"o":51.365,"t":"2026-10-15T17:45:00Z","v":168084,"vw":51.359835},{"c":51.375,"h":51.38,"l":51.355,"n":499,"o":51.36,"t":"2026-10-15T18:00:00Z","v":397279,"vw":51.374227},{"c":51.38,"h":51.39,"l":51.3731,"n":385,"o":51.375,"t":"2026-10-15T18:15:00Z","v":106083,"vw":51.379998},{"c":51.3797,"h":51.3899,"l":51.37,"n":379,"o":51.3899,"t":"2026-10-15T18:30:00Z","v":109677,"vw":51.380696},{"c":51.375,"h":51.38,"l":51.37,"n":306,"o":51.375,"t":"2026-10-15T18:45:00Z","v":68954,"vw":51.377961},{"c":51.375,"h":51.38,"l":51.37,"n":453,"o":51.375,"t":"2026-10-15T19:00:00Z","v":141257,"vw":51.376413},{"c":51.36,"h":51.38,"l":51.3501,"n":481,"o":51.38,"t":"2026-10-15T19:15:00Z","v":150281,"vw":51.364397},{"c":51.365,"h":51.37,"l":51.35,"n":355,"o":51.355,"t":"2026-10-15T19:30:00Z","v":97283,"vw":51.36303},{"c":51.365,"h":51.37,"l":51.35,"n":925,"o":51.37,"t":"2026-10-15T19:45:00Z","v":279831,"vw":51.359435},{"c":51.37,"h":51.37,"l":51.37,"n":16,"o":51.37,"t":"2026-10-15T20:00:00Z","v":51277,"vw":51.37},{"c":51.2917,"h":51.2917,"l":51.2917,"n":1,"o":51.2917,"t":"2026-10-15T20:15:00Z","v":137,"vw":51.2917},{"c":51.385,"h":51.385,"l":51.35,"n":342,"o":51.37,"t":"2026-10-16T13:30:00Z","v":164905,"vw":51.367198},{"c":51.405,"h":51.405,"l":51.3601,"n":286,"o":51.385,"t":"2026-10-16T13:45:00Z","v":106401,"vw":51.384418},{"c":51.4255,"h":51.4358,"l":51.405,"n":418,"o":51.405,"t":"2026-10-16T14:00:00Z","v":253221,"vw":51.420487},{"c":51.4199,"h":51.4257,"l":51.405,"n":401,"o":51.42,"t":"2026-10-16T14:15:00Z","v":45946,"vw":51.413811},{"c":51.4099,"h":51.415,"l":51.3902,"n":276,"o":51.415,"t":"2026-10-16T14:30:00Z","v":87320,"vw":51.410825},{"c":51.3956,"h":51.4076,"l":51.3944,"n":187,"o":51.405,"t":"2026-10-16T14:45:00Z","v":86880,"vw":51.401202},{"c":51.42,"h":51.4258,"l":51.4,"n":329,"o":51.4,"t":"2026-10-16T15:00:00Z","v":172136,"vw":51.421641},{"c":51.41,"h":51.42,"l":51.4001,"n":163,"o":51.415,"t":"2026-10-16T15:15:00Z","v":48878,"vw":51.412219},{"c":51.405,"h":51.41,"l":51.4,"n":140,"o":51.4057,"t":"2026-10-16T15:30:00Z","v":39600,"vw":51.407456},{"c":51.3801,"h":51.405,"l":51.3801,"n":239,"o":51.4,"t":"2026-10-16T15:45:00Z","v":73670,"vw":51.395761},{"c":51.3744,"h":51.39,"l":51.3701,"n":179,"o":51.38,"t":"2026-10-16T16:00:00Z","v":73337,"vw":51.379141},{"c":51.355,"h":51.375,"l":51.35,"n":226,"o":51.375,"t":"2026-10-16T16:15:00Z","v":249044,"vw":51.362267},{"c":51.355,"h":51.355,"l":51.34,"n":273,"o":51.355,"t":"2026-10-16T16:30:00Z","v":160466,"vw":51.348401},{"c":51.35,"h":51.355,"l":51.33,"n":205,"o":51.355,"t":"2026-10-16T16:45:00Z","v":113364,"vw":51.344379},{"c":51.3501,"h":51.3597,"l":51.34,"n":219,"o":51.345,"t":"2026-10-16T17:00:00Z","v":74384,"vw":51.351267},{"c":51.355,"h":51.365,"l":51.34,"n":170,"o":51.35,"t":"2026-10-16T17:15:00Z","v":70456,"vw":51.355808},{"c":51.365,"h":51.375,"l":51.35,"n":188,"o":51.3541,"t":"2026-10-16T17:30:00Z","v":68709,"vw":51.359069},{"c":51.365,"h":51.37,"l":51.35,"n":166,"o":51.36,"t":"2026-10-16T17:45:00Z","v":52647,"vw":51.359393},{"c":51.35,"h":51.3656,"l":51.3401,"n":175,"o":51.365,"t":"2026-10-16T18:00:00Z","v":51897,"vw":51.354295},{"c":51.35,"h":51.3599,"l":51.34,"n":153,"o":51.3401,"t":"2026-10-16T18:15:00Z","v":48413,"vw":51.35234},{"c":51.345,"h":51.3561,"l":51.34,"n":253,"o":51.35,"t":"2026-10-16T18:30:00Z","v":64079,"vw":51.34622},{"c":51.365,"h":51.37,"l":51.3444,"n":270,"o":51.3497,"t":"2026-10-16T18:45:00Z","v":64249,"vw":51.357423},{"c":51.38,"h":51.3899,"l":51.365,"n":271,"o":51.3697,"t":"2026-10-16T19:00:00Z","v":81610,"vw":51.377035},{"c":51.38,"h":51.39,"l":51.38,"n":288,"o":51.38,"t":"2026-10-16T19:15:00Z","v":80280,"vw":51.383769},{"c":51.3844,"h":51.39,"l":51.38,"n":298,"o":51.38,"t":"2026-10-16T19:30:00Z","v":85082,"vw":51.385686},{"c":51.39,"h":51.4,"l":51.3842,"n":561,"o":51.385,"t":"2026-10-16T19:45:00Z","v":144424,"vw":51.393484},{"c":51.4,"h":51.4274,"l":51.4,"n":27,"o":51.4,"t":"2026-10-16T20:00:00Z","v":270439,"vw":51.425648},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-10-16T23:15:00Z","v":100,"vw":51.44},{"c":51.3391,"h":51.44,"l":51.3391,"n":3,"o":51.44,"t":"2026-10-16T23:30:00Z","v":300,"vw":51.393033},{"c":51.3263,"h":51.3263,"l":51.3263,"n":1,"o":51.3263,"t":"2026-10-16T23:45:00Z","v":125,"vw":51.3263},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-19T11:00:00Z","v":100,"vw":51.45},{"c":51.4552,"h":51.4552,"l":51.4552,"n":1,"o":51.4552,"t":"2026-10-19T12:30:00Z","v":100,"vw":51.4552},{"c":51.38,"h":51.38,"l":51.37,"n":30,"o":51.38,"t":"2026-10-19T13:15:00Z","v":3217,"vw":51.374904},{"c":51.37,"h":51.38,"l":51.355,"n":409,"o":51.37,"t":"2026-10-19T13:30:00Z","v":205854,"vw":51.370193},{"c":51.38,"h":51.38,"l":51.36,"n":308,"o":51.365,"t":"2026-10-19T13:45:00Z","v":133734,"vw":51.367354},{"c":51.3658,"h":51.38,"l":51.36,"n":310,"o":51.3791,"t":"2026-10-19T14:00:00Z","v":91228,"vw":51.369087},{"c":51.355,"h":51.375,"l":51.355,"n":500,"o":51.365,"t":"2026-10-19T14:15:00Z","v":358058,"vw":51.369702},{"c":51.34,"h":51.3576,"l":51.33,"n":455,"o":51.355,"t":"2026-10-19T14:30:00Z","v":142090,"vw":51.345994},{"c":51.335,"h":51.34,"l":51.33,"n":130,"o":51.335,"t":"2026-10-19T14:45:00Z","v":38072,"vw":51.336762},{"c":51.335,"h":51.34,"l":51.3301,"n":158,"o":51.3358,"t":"2026-10-19T15:00:00Z","v":30496,"vw":51.335556},{"c":51.3301,"h":51.34,"l":51.33,"n":141,"o":51.335,"t":"2026-10-19T15:15:00Z","v":43629,"vw":51.334944},{"c":51.33,"h":51.3399,"l":51.33,"n":164,"o":51.3357,"t":"2026-10-19T15:30:00Z","v":69107,"vw":51.33234},{"c":51.325,"h":51.34,"l":51.32,"n":299,"o":51.3362,"t":"2026-10-19T15:45:00Z","v":162104,"vw":51.326642},{"c":51.3,"h":51.3257,"l":51.3,"n":304,"o":51.325,"t":"2026-10-19T16:00:00Z","v":66614,"vw":51.315867},{"c":51.31,"h":51.32,"l":51.3,"n":175,"o":51.3001,"t":"2026-10-19T16:15:00Z","v":91423,"vw":51.311077},{"c":51.31,"h":51.3155,"l":51.3,"n":183,"o":51.31,"t":"2026-10-19T16:30:00Z","v":65867,"vw":51.309672},{"c":51.315,"h":51.32,"l":51.31,"n":108,"o":51.31,"t":"2026-10-19T16:45:00Z","v":20976,"vw":51.313181},{"c":51.3,"h":51.315,"l":51.29,"n":148,"o":51.315,"t":"2026-10-19T17:00:00Z","v":38542,"vw":51.298875},{"c":51.305,"h":51.3059,"l":51.29,"n":154,"o":51.3,"t":"2026-10-19T17:15:00Z","v":45732,"vw":51.297695},{"c":51.3099,"h":51.31,"l":51.3,"n":117,"o":51.3057,"t":"2026-10-19T17:30:00Z","v":42421,"vw":51.304477},{"c":51.315,"h":51.32,"l":51.305,"n":248,"o":51.305,"t":"2026-10-19T17:45:00Z","v":222640,"vw":51.314246},{"c":51.3104,"h":51.32,"l":51.31,"n":214,"o":51.315,"t":"2026-10-19T18:00:00Z","v":81247,"vw":51.31649},{"c":51.315,"h":51.32,"l":51.3115,"n":362,"o":51.315,"t":"2026-10-19T18:15:00Z","v":160798,"vw":51.316697},{"c":51.325,"h":51.3299,"l":51.315,"n":214,"o":51.3182,"t":"2026-10-19T18:30:00Z","v":50706,"vw":51.322145},{"c":51.325,"h":51.33,"l":51.32,"n":584,"o":51.325,"t":"2026-10-19T18:45:00Z","v":86858,"vw":51.327636},{"c":51.31,"h":51.32,"l":51.31,"n":183,"o":51.32,"t":"2026-10-19T19:00:00Z","v":54286,"vw":51.317709},{"c":51.304,"h":51.32,"l":51.3,"n":341,"o":51.314,"t":"2026-10-19T19:15:00Z","v":155364,"vw":51.313909},{"c":51.3,"h":51.31,"l":51.3,"n":314,"o":51.305,"t":"2026-10-19T19:30:00Z","v":136638,"vw":51.303836},{"c":51.31,"h":51.31,"l":51.3,"n":847,"o":51.3055,"t":"2026-10-19T19:45:00Z","v":193579,"vw":51.305836},{"c":51.305,"h":51.305,"l":51.305,"n":12,"o":51.305,"t":"2026-10-19T20:00:00Z","v":41226,"vw":51.305},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-19T22:45:00Z","v":2000,"vw":51.26},{"c":51.31,"h":51.31,"l":51.31,"n":5,"o":51.31,"t":"2026-10-20T13:15:00Z","v":318,"vw":51.31},{"c":51.33,"h":51.335,"l":51.31,"n":235,"o":51.32,"t":"2026-10-20T13:30:00Z","v":57777,"vw":51.322192},{"c":51.3303,"h":51.34,"l":51.32,"n":279,"o":51.335,"t":"2026-10-20T13:45:00Z","v":74372,"vw":51.330341},{"c":51.345,"h":51.345,"l":51.3139,"n":244,"o":51.335,"t":"2026-10-20T14:00:00Z","v":66859,"vw":51.333197},{"c":51.38,"h":51.38,"l":51.34,"n":227,"o":51.345,"t":"2026-10-20T14:15:00Z","v":78519,"vw":51.351393},{"c":51.365,"h":51.386,"l":51.36,"n":329,"o":51.386,"t":"2026-10-20T14:30:00Z","v":75010,"vw":51.376268},{"c":51.36,"h":51.36,"l":51.35,"n":127,"o":51.36,"t":"2026-10-20T14:45:00Z","v":46130,"vw":51.357807},{"c":51.345,"h":51.365,"l":51.3444,"n":141,"o":51.3559,"t":"2026-10-20T15:00:00Z","v":30315,"vw":51.356424},{"c":51.34,"h":51.35,"l":51.3301,"n":196,"o":51.345,"t":"2026-10-20T15:15:00Z","v":61160,"vw":51.338995},{"c":51.335,"h":51.3399,"l":51.325,"n":204,"o":51.335,"t":"2026-10-20T15:30:00Z","v":79643,"vw":51.333772},{"c":51.315,"h":51.3355,"l":51.3095,"n":251,"o":51.335,"t":"2026-10-20T15:45:00Z","v":186644,"vw":51.326986},{"c":51.305,"h":51.315,"l":51.3,"n":171,"o":51.31,"t":"2026-10-20T16:00:00Z","v":69239,"vw":51.308998},{"c":51.295,"h":51.31,"l":51.295,"n":186,"o":51.305,"t":"2026-10-20T16:15:00Z","v":49204,"vw":51.303705},{"c":51.2945,"h":51.31,"l":51.2901,"n":286,"o":51.295,"t":"2026-10-20T16:30:00Z","v":115988,"vw":51.301845},{"c":51.29,"h":51.3,"l":51.2801,"n":162,"o":51.3,"t":"2026-10-20T16:45:00Z","v":40627,"vw":51.290699},{"c":51.285,"h":51.29,"l":51.28,"n":142,"o":51.285,"t":"2026-10-20T17:00:00Z","v":105018,"vw":51.286544},{"c":51.295,"h":51.3,"l":51.28,"n":149,"o":51.285,"t":"2026-10-20T17:15:00Z","v":71245,"vw":51.291856},{"c":51.3001,"h":51.31,"l":51.295,"n":126,"o":51.3,"t":"2026-10-20T17:30:00Z","v":64083,"vw":51.306658},{"c":51.295,"h":51.31,"l":51.29,"n":202,"o":51.3056,"t":"2026-10-20T17:45:00Z","v":56395,"vw":51.30104},{"c":51.295,"h":51.3099,"l":51.29,"n":192,"o":51.3,"t":"2026-10-20T18:00:00Z","v":74561,"vw":51.299257},{"c":51.3,"h":51.3,"l":51.29,"n":155,"o":51.295,"t":"2026-10-20T18:15:00Z","v":42472,"vw":51.296406},{"c":51.305,"h":51.31,"l":51.2999,"n":235,"o":51.2999,"t":"2026-10-20T18:30:00Z","v":520347,"vw":51.309181},{"c":51.305,"h":51.31,"l":51.3,"n":262,"o":51.305,"t":"2026-10-20T18:45:00Z","v":96998,"vw":51.304077},{"c":51.31,"h":51.31,"l":51.3,"n":243,"o":51.3044,"t":"2026-10-20T19:00:00Z","v":185111,"vw":51.308559},{"c":51.315,"h":51.32,"l":51.3,"n":328,"o":51.3043,"t":"2026-10-20T19:15:00Z","v":136299,"vw":51.311992},{"c":51.3175,"h":51.32,"l":51.31,"n":319,"o":51.315,"t":"2026-10-20T19:30:00Z","v":108917,"vw":51.314563},{"c":51.315,"h":51.32,"l":51.31,"n":531,"o":51.3101,"t":"2026-10-20T19:45:00Z","v":205487,"vw":51.314252},{"c":51.32,"h":51.32,"l":51.32,"n":8,"o":51.32,"t":"2026-10-20T20:00:00Z","v":22564,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-20T20:15:00Z","v":650000,"vw":51.32},{"c":51.408,"h":51.408,"l":51.408,"n":5,"o":51.408,"t":"2026-10-20T22:15:00Z","v":1940,"vw":51.408},{"c":51.36,"h":51.36,"l":51.35,"n":27,"o":51.35,"t":"2026-10-21T13:15:00Z","v":5096,"vw":51.359401},{"c":51.345,"h":51.3599,"l":51.3244,"n":370,"o":51.34,"t":"2026-10-21T13:30:00Z","v":427767,"vw":51.333754},{"c":51.345,"h":51.3599,"l":51.34,"n":392,"o":51.35,"t":"2026-10-21T13:45:00Z","v":309509,"vw":51.345777},{"c":51.335,"h":51.35,"l":51.32,"n":438,"o":51.345,"t":"2026-10-21T14:00:00Z","v":185513,"vw":51.337216},{"c":51.33,"h":51.3356,"l":51.315,"n":632,"o":51.335,"t":"2026-10-21T14:15:00Z","v":308966,"vw":51.325562},{"c":51.315,"h":51.3275,"l":51.31,"n":571,"o":51.3275,"t":"2026-10-21T14:30:00Z","v":461589,"vw":51.314965},{"c":51.3,"h":51.325,"l":51.2943,"n":1919,"o":51.32,"t":"2026-10-21T14:45:00Z","v":887035,"vw":51.305147},{"c":51.305,"h":51.31,"l":51.2943,"n":434,"o":51.3,"t":"2026-10-21T15:00:00Z","v":233073,"vw":51.298909},{"c":51.32,"h":51.32,"l":51.2943,"n":463,"o":51.31,"t":"2026-10-21T15:15:00Z","v":372068,"vw":51.300516},{"c":51.305,"h":51.32,"l":51.3042,"n":215,"o":51.315,"t":"2026-10-21T15:30:00Z","v":248699,"vw":51.31284},{"c":51.315,"h":51.315,"l":51.3,"n":411,"o":51.3044,"t":"2026-10-21T15:45:00Z","v":136550,"vw":51.309052},{"c":51.31,"h":51.3161,"l":51.3,"n":246,"o":51.3155,"t":"2026-10-21T16:00:00Z","v":46581,"vw":51.310058},{"c":51.315,"h":51.3156,"l":51.3042,"n":272,"o":51.31,"t":"2026-10-21T16:15:00Z","v":97917,"vw":51.30988},{"c":51.3159,"h":51.33,"l":51.31,"n":211,"o":51.3156,"t":"2026-10-21T16:30:00Z","v":116875,"vw":51.31406},{"c":51.315,"h":51.32,"l":51.31,"n":199,"o":51.315,"t":"2026-10-21T16:45:00Z","v":449860,"vw":51.31109},{"c":51.31,"h":51.3299,"l":51.305,"n":234,"o":51.32,"t":"2026-10-21T17:00:00Z","v":78251,"vw":51.313262},{"c":51.315,"h":51.325,"l":51.31,"n":169,"o":51.3143,"t":"2026-10-21T17:15:00Z","v":34822,"vw":51.318137},{"c":51.315,"h":51.32,"l":51.3101,"n":234,"o":51.3145,"t":"2026-10-21T17:30:00Z","v":78255,"vw":51.315018},{"c":51.325,"h":51.325,"l":51.3125,"n":473,"o":51.315,"t":"2026-10-21T17:45:00Z","v":720300,"vw":51.319753},{"c":51.315,"h":51.3299,"l":51.31,"n":370,"o":51.325,"t":"2026-10-21T18:00:00Z","v":115351,"vw":51.321192},{"c":51.315,"h":51.32,"l":51.3101,"n":616,"o":51.315,"t":"2026-10-21T18:15:00Z","v":147324,"vw":51.317091},{"c":51.315,"h":51.32,"l":51.3101,"n":472,"o":51.3199,"t":"2026-10-21T18:30:00Z","v":98347,"vw":51.315606},{"c":51.265,"h":51.32,"l":51.26,"n":527,"o":51.315,"t":"2026-10-21T18:45:00Z","v":289175,"vw":51.291625},{"c":51.27,"h":51.27,"l":51.2501,"n":491,"o":51.27,"t":"2026-10-21T19:00:00Z","v":145251,"vw":51.263748},{"c":51.295,"h":51.2999,"l":51.2637,"n":805,"o":51.2637,"t":"2026-10-21T19:15:00Z","v":475319,"vw":51.287599},{"c":51.305,"h":51.31,"l":51.291,"n":552,"o":51.295,"t":"2026-10-21T19:30:00Z","v":201681,"vw":51.305895},{"c":51.305,"h":51.31,"l":51.3,"n":760,"o":51.3046,"t":"2026-10-21T19:45:00Z","v":179675,"vw":51.305713},{"c":51.31,"h":51.31,"l":51.31,"n":12,"o":51.31,"t":"2026-10-21T20:00:00Z","v":40592,"vw":51.31},{"c":51.395,"h":51.4,"l":51.37,"n":354,"o":51.39,"t":"2026-10-22T13:30:00Z","v":177438,"vw":51.3879},{"c":51.405,"h":51.43,"l":51.3919,"n":352,"o":51.395,"t":"2026-10-22T13:45:00Z","v":188265,"vw":51.420565},{"c":51.415,"h":51.42,"l":51.4001,"n":286,"o":51.405,"t":"2026-10-22T14:00:00Z","v":168451,"vw":51.410982},{"c":51.425,"h":51.43,"l":51.4142,"n":322,"o":51.415,"t":"2026-10-22T14:15:00Z","v":125285,"vw":51.425338},{"c":51.4465,"h":51.4576,"l":51.425,"n":392,"o":51.43,"t":"2026-10-22T14:30:00Z","v":337467,"vw":51.442098},{"c":51.45,"h":51.4575,"l":51.44,"n":255,"o":51.445,"t":"2026-10-22T14:45:00Z","v":147016,"vw":51.448577},{"c":51.46,"h":51.46,"l":51.44,"n":349,"o":51.445,"t":"2026-10-22T15:00:00Z","v":267417,"vw":51.455522},{"c":51.445,"h":51.46,"l":51.44,"n":346,"o":51.4544,"t":"2026-10-22T15:15:00Z","v":214942,"vw":51.44917},{"c":51.465,"h":51.47,"l":51.44,"n":381,"o":51.45,"t":"2026-10-22T15:30:00Z","v":248339,"vw":51.458283},{"c":51.4657,"h":51.47,"l":51.454,"n":486,"o":51.4699,"t":"2026-10-22T15:45:00Z","v":286070,"vw":51.460895},{"c":51.465,"h":51.4699,"l":51.46,"n":251,"o":51.465,"t":"2026-10-22T16:00:00Z","v":214521,"vw":51.462926},{"c":51.465,"h":51.47,"l":51.4603,"n":494,"o":51.465,"t":"2026-10-22T16:15:00Z","v":181796,"vw":51.466354},{"c":51.485,"h":51.49,"l":51.46,"n":577,"o":51.465,"t":"2026-10-22T16:30:00Z","v":239568,"vw":51.470207},{"c":51.49,"h":51.5057,"l":51.4842,"n":487,"o":51.485,"t":"2026-10-22T16:45:00Z","v":274602,"vw":51.496127},{"c":51.495,"h":51.5,"l":51.485,"n":282,"o":51.485,"t":"2026-10-22T17:00:00Z","v":157625,"vw":51.492426},{"c":51.5025,"h":51.51,"l":51.4947,"n":225,"o":51.495,"t":"2026-10-22T17:15:00Z","v":113350,"vw":51.50267},{"c":51.505,"h":51.51,"l":51.5,"n":298,"o":51.5098,"t":"2026-10-22T17:30:00Z","v":180908,"vw":51.505312},{"c":51.5302,"h":51.54,"l":51.504,"n":390,"o":51.505,"t":"2026-10-22T17:45:00Z","v":302123,"vw":51.517935},{"c":51.525,"h":51.555,"l":51.52,"n":434,"o":51.535,"t":"2026-10-22T18:00:00Z","v":170952,"vw":51.537847},{"c":51.535,"h":51.54,"l":51.52,"n":373,"o":51.525,"t":"2026-10-22T18:15:00Z","v":145330,"vw":51.52653},{"c":51.53,"h":51.54,"l":51.53,"n":213,"o":51.535,"t":"2026-10-22T18:30:00Z","v":87710,"vw":51.535034},{"c":51.525,"h":51.54,"l":51.52,"n":420,"o":51.5323,"t":"2026-10-22T18:45:00Z","v":219553,"vw":51.527753},{"c":51.5278,"h":51.53,"l":51.52,"n":287,"o":51.5278,"t":"2026-10-22T19:00:00Z","v":162908,"vw":51.523915},{"c":51.515,"h":51.5299,"l":51.51,"n":312,"o":51.5201,"t":"2026-10-22T19:15:00Z","v":128451,"vw":51.517541},{"c":51.515,"h":51.52,"l":51.51,"n":577,"o":51.515,"t":"2026-10-22T19:30:00Z","v":193416,"vw":51.514185},{"c":51.51,"h":51.5199,"l":51.5,"n":1786,"o":51.515,"t":"2026-10-22T19:45:00Z","v":812572,"vw":51.509276},{"c":51.51,"h":51.52,"l":51.51,"n":9,"o":51.52,"t":"2026-10-22T20:00:00Z","v":40121,"vw":51.519893},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-22T20:30:00Z","v":500000,"vw":51.52},{"c":51.5447,"h":51.5474,"l":51.5447,"n":23,"o":51.5474,"t":"2026-10-22T22:45:00Z","v":4970,"vw":51.544813},{"c":51.438,"h":51.438,"l":51.438,"n":1,"o":51.438,"t":"2026-10-23T13:00:00Z","v":200,"vw":51.438},{"c":51.45,"h":51.46,"l":51.45,"n":34,"o":51.45,"t":"2026-10-23T13:15:00Z","v":6616,"vw":51.45647},{"c":51.475,"h":51.5024,"l":51.46,"n":524,"o":51.46,"t":"2026-10-23T13:30:00Z","v":294780,"vw":51.474331},{"c":51.47,"h":51.48,"l":51.45,"n":196,"o":51.475,"t":"2026-10-23T13:45:00Z","v":96017,"vw":51.468753},{"c":51.4689,"h":51.47,"l":51.45,"n":188,"o":51.4625,"t":"2026-10-23T14:00:00Z","v":50771,"vw":51.464798},{"c":51.475,"h":51.48,"l":51.465,"n":342,"o":51.4676,"t":"2026-10-23T14:15:00Z","v":134765,"vw":51.474274},{"c":51.465,"h":51.475,"l":51.4501,"n":678,"o":51.475,"t":"2026-10-23T14:30:00Z","v":562476,"vw":51.460057},{"c":51.47,"h":51.4759,"l":51.46,"n":248,"o":51.465,"t":"2026-10-23T14:45:00Z","v":105473,"vw":51.463723},{"c":51.47,"h":51.4705,"l":51.46,"n":225,"o":51.4705,"t":"2026-10-23T15:00:00Z","v":106969,"vw":51.465345},{"c":51.465,"h":51.48,"l":51.46,"n":224,"o":51.4658,"t":"2026-10-23T15:15:00Z","v":88184,"vw":51.467205},{"c":51.455,"h":51.46,"l":51.45,"n":160,"o":51.46,"t":"2026-10-23T15:30:00Z","v":76839,"vw":51.45453},{"c":51.465,"h":51.465,"l":51.45,"n":153,"o":51.46,"t":"2026-10-23T15:45:00Z","v":41276,"vw":51.455981},{"c":51.466,"h":51.4699,"l":51.46,"n":90,"o":51.465,"t":"2026-10-23T16:00:00Z","v":31049,"vw":51.464406},{"c":51.47,"h":51.475,"l":51.4602,"n":173,"o":51.4645,"t":"2026-10-23T16:15:00Z","v":72170,"vw":51.470999},{"c":51.4757,"h":51.4759,"l":51.4601,"n":154,"o":51.4759,"t":"2026-10-23T16:30:00Z","v":39639,"vw":51.466956},{"c":51.47,"h":51.48,"l":51.465,"n":152,"o":51.4799,"t":"2026-10-23T16:45:00Z","v":45746,"vw":51.470885},{"c":51.465,"h":51.47,"l":51.4601,"n":103,"o":51.465,"t":"2026-10-23T17:00:00Z","v":21673,"vw":51.466038},{"c":51.46,"h":51.47,"l":51.46,"n":108,"o":51.465,"t":"2026-10-23T17:15:00Z","v":30286,"vw":51.465206},{"c":51.47,"h":51.47,"l":51.46,"n":157,"o":51.46,"t":"2026-10-23T17:30:00Z","v":45917,"vw":51.466416},{"c":51.475,"h":51.476,"l":51.4601,"n":193,"o":51.469,"t":"2026-10-23T17:45:00Z","v":102082,"vw":51.467859},{"c":51.4643,"h":51.4799,"l":51.46,"n":197,"o":51.4722,"t":"2026-10-23T18:00:00Z","v":88778,"vw":51.466099},{"c":51.47,"h":51.47,"l":51.4601,"n":169,"o":51.465,"t":"2026-10-23T18:15:00Z","v":51612,"vw":51.465368},{"c":51.469,"h":51.47,"l":51.46,"n":169,"o":51.465,"t":"2026-10-23T18:30:00Z","v":58958,"vw":51.46539},{"c":51.4657,"h":51.47,"l":51.4501,"n":312,"o":51.465,"t":"2026-10-23T18:45:00Z","v":38064,"vw":51.461973},{"c":51.4678,"h":51.47,"l":51.46,"n":162,"o":51.47,"t":"2026-10-23T19:00:00Z","v":106184,"vw":51.463302},{"c":51.465,"h":51.47,"l":51.46,"n":261,"o":51.4601,"t":"2026-10-23T19:15:00Z","v":92027,"vw":51.463663},{"c":51.46,"h":51.4699,"l":51.45,"n":327,"o":51.46,"t":"2026-10-23T19:30:00Z","v":62605,"vw":51.460653},{"c":51.47,"h":51.47,"l":51.4501,"n":425,"o":51.4501,"t":"2026-10-23T19:45:00Z","v":135440,"vw":51.459702},{"c":51.47,"h":51.47,"l":51.47,"n":13,"o":51.47,"t":"2026-10-23T20:00:00Z","v":36041,"vw":51.47},{"c":51.3963,"h":51.3963,"l":51.3963,"n":1,"o":51.3963,"t":"2026-10-23T22:15:00Z","v":400,"vw":51.3963},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-26T11:00:00Z","v":200,"vw":51.42},{"c":51.48,"h":51.5,"l":51.465,"n":26,"o":51.465,"t":"2026-10-26T13:15:00Z","v":3099,"vw":51.491552},{"c":51.505,"h":51.505,"l":51.475,"n":407,"o":51.485,"t":"2026-10-26T13:30:00Z","v":139953,"vw":51.488718},{"c":51.495,"h":51.505,"l":51.4844,"n":179,"o":51.505,"t":"2026-10-26T13:45:00Z","v":38127,"vw":51.492773},{"c":51.5017,"h":51.5058,"l":51.4924,"n":241,"o":51.5,"t":"2026-10-26T14:00:00Z","v":105279,"vw":51.502289},{"c":51.505,"h":51.51,"l":51.5,"n":264,"o":51.505,"t":"2026-10-26T14:15:00Z","v":38511,"vw":51.505375},{"c":51.5,"h":51.5075,"l":51.5,"n":354,"o":51.505,"t":"2026-10-26T14:30:00Z","v":55206,"vw":51.50264},{"c":51.5,"h":51.5,"l":51.485,"n":149,"o":51.495,"t":"2026-10-26T14:45:00Z","v":19406,"vw":51.494227},{"c":51.495,"h":51.5,"l":51.49,"n":205,"o":51.495,"t":"2026-10-26T15:00:00Z","v":35942,"vw":51.492987},{"c":51.48,"h":51.4957,"l":51.47,"n":349,"o":51.495,"t":"2026-10-26T15:15:00Z","v":115166,"vw":51.481662},{"c":51.485,"h":51.49,"l":51.4744,"n":293,"o":51.4744,"t":"2026-10-26T15:30:00Z","v":179734,"vw":51.481248},{"c":51.49,"h":51.49,"l":51.48,"n":169,"o":51.485,"t":"2026-10-26T15:45:00Z","v":37684,"vw":51.486046},{"c":51.475,"h":51.485,"l":51.4701,"n":225,"o":51.4818,"t":"2026-10-26T16:00:00Z","v":108869,"vw":51.478008},{"c":51.48,"h":51.49,"l":51.4742,"n":184,"o":51.475,"t":"2026-10-26T16:15:00Z","v":54530,"vw":51.481452},{"c":51.475,"h":51.48,"l":51.47,"n":274,"o":51.48,"t":"2026-10-26T16:30:00Z","v":84241,"vw":51.476747},{"c":51.465,"h":51.4799,"l":51.4641,"n":173,"o":51.4743,"t":"2026-10-26T16:45:00Z","v":41689,"vw":51.472042},{"c":51.455,"h":51.4681,"l":51.45,"n":198,"o":51.46,"t":"2026-10-26T17:00:00Z","v":83837,"vw":51.456484},{"c":51.46,"h":51.4658,"l":51.45,"n":159,"o":51.4501,"t":"2026-10-26T17:15:00Z","v":1114067,"vw":51.458718},{"c":51.455,"h":51.465,"l":51.45,"n":529,"o":51.46,"t":"2026-10-26T17:30:00Z","v":208337,"vw":51.455206},{"c":51.4575,"h":51.4575,"l":51.44,"n":512,"o":51.455,"t":"2026-10-26T17:45:00Z","v":129617,"vw":51.450949},{"c":51.4575,"h":51.4599,"l":51.45,"n":456,"o":51.455,"t":"2026-10-26T18:00:00Z","v":98438,"vw":51.452516},{"c":51.445,"h":51.4575,"l":51.44,"n":317,"o":51.45,"t":"2026-10-26T18:15:00Z","v":96403,"vw":51.445427},{"c":51.445,"h":51.45,"l":51.4444,"n":324,"o":51.445,"t":"2026-10-26T18:30:00Z","v":110072,"vw":51.447038},{"c":51.45,"h":51.4599,"l":51.445,"n":658,"o":51.445,"t":"2026-10-26T18:45:00Z","v":217396,"vw":51.450604},{"c":51.435,"h":51.449,"l":51.43,"n":523,"o":51.4444,"t":"2026-10-26T19:00:00Z","v":108228,"vw":51.439865},{"c":51.435,"h":51.44,"l":51.43,"n":714,"o":51.435,"t":"2026-10-26T19:15:00Z","v":168788,"vw":51.435402},{"c":51.4462,"h":51.4499,"l":51.43,"n":836,"o":51.435,"t":"2026-10-26T19:30:00Z","v":168605,"vw":51.437934},{"c":51.43,"h":51.46,"l":51.43,"n":1423,"o":51.4458,"t":"2026-10-26T19:45:00Z","v":1363242,"vw":51.441792},{"c":51.44,"h":51.44,"l":51.44,"n":12,"o":51.44,"t":"2026-10-26T20:00:00Z","v":13930,"vw":51.44},{"c":51.4819,"h":51.4819,"l":51.4819,"n":1,"o":51.4819,"t":"2026-10-26T22:30:00Z","v":100,"vw":51.4819},{"c":51.4819,"h":51.4819,"l":51.4819,"n":1,"o":51.4819,"t":"2026-10-26T22:45:00Z","v":100,"vw":51.4819},{"c":51.371,"h":51.4819,"l":51.371,"n":2,"o":51.4819,"t":"2026-10-26T23:00:00Z","v":200,"vw":51.42645},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-27T11:00:00Z","v":285,"vw":51.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":53.005341042549425,"iv":0.08023429861969933,"gamma":0.1648176009899027,"theta":-0.0044686867405102785,"vega":0.023315898450708174,"rho":0.0026084325889521695,"breakevenPct":3.1201963897947897},{"delta":0.15,"premium":0.05,"strike":52.485564931959686,"iv":0.05660605375716228,"gamma":0.3916234169693511,"theta":-0.004152532368014859,"vega":0.03029954077947105,"rho":0.0033252541605209842,"breakevenPct":2.1099415587165873},{"delta":0.2,"premium":0.052137674955113955,"strike":51.99524961121086,"iv":0.03451574584283757,"gamma":0.6049365346566686,"theta":-0.003850973093604842,"vega":0.036857281859591286,"rho":0.004111422239690366,"breakevenPct":1.1611025970183988},{"delta":0.25,"premium":0.0883948275773421,"strike":51.91467816093924,"iv":0.03477753159732307,"gamma":0.5986815372625972,"theta":-0.00375995417030238,"vega":0.03671825647541522,"rho":0.006021162618087512,"breakevenPct":1.0749717949787685},{"delta":0.3,"premium":0.12465198019957026,"strike":51.83410671066762,"iv":0.03503931735180857,"gamma":0.5924265398685259,"theta":-0.003668935246999918,"vega":0.036579231091239145,"rho":0.007930902996484659,"breakevenPct":0.9888409929391384},{"delta":0.35,"premium":0.16090913282179842,"strike":51.753535260396006,"iv":0.035301103106294064,"gamma":0.5861715424744545,"theta":-0.0035779163236974564,"vega":0.03644020570706307,"rho":0.009840643374881804,"breakevenPct":0.9027101908995081},{"delta":0.4,"premium":0.1971662854440266,"strike":51.672963810124386,"iv":0.03556288886077956,"gamma":0.5799165450803832,"theta":-0.003486897400394994,"vega":0.036301180322887,"rho":0.011750383753278953,"breakevenPct":0.8165793888598778},{"delta":0.45,"premium":0.23342343806625476,"strike":51.59239235985277,"iv":0.035824674615265055,"gamma":0.5736615476863118,"theta":-0.0033958784770925323,"vega":0.03616215493871093,"rho":0.013660124131676096,"breakevenPct":0.7304485868202477},{"delta":0.5,"premium":0.2696805906884829,"strike":51.51182090958115,"iv":0.03608646036975055,"gamma":0.5674065502922404,"theta":-0.0033048595537900705,"vega":0.036023129554534856,"rho":0.015569864510073243,"breakevenPct":0.6443177847806175},{"delta":0.55,"premium":0.30593774331071105,"strike":51.431249459309534,"iv":0.03634824612423605,"gamma":0.5611515528981691,"theta":-0.0032138406304876087,"vega":0.03588410417035878,"rho":0.01747960488847039,"breakevenPct":0.5581869827409872},{"delta":0.6,"premium":0.34219489593293917,"strike":51.350678009037914,"iv":0.03661003187872155,"gamma":0.5548965555040977,"theta":-0.003122821707185147,"vega":0.03574507878618271,"rho":0.019389345266867534,"breakevenPct":0.47205618070135713},{"delta":0.65,"premium":0.37845204855516734,"strike":51.270106558766294,"iv":0.036871817633207044,"gamma":0.5486415581100264,"theta":-0.003031802783882685,"vega":0.035606053402006635,"rho":0.02129908564526468,"breakevenPct":0.3859253786617268},{"delta":0.7,"premium":0.41470920117739546,"strike":51.189535108494674,"iv":0.03713360338769254,"gamma":0.542386560715955,"theta":-0.002940783860580223,"vega":0.03546702801783057,"rho":0.023208826023661824,"breakevenPct":0.29979457662209674},{"delta":0.75,"premium":0.45096635379962363,"strike":51.10896365822306,"iv":0.037395389142178034,"gamma":0.5361315633218836,"theta":-0.002849764937277761,"vega":0.035328002633654494,"rho":0.02511856640205897,"breakevenPct":0.21366377458246644},{"delta":0.8,"premium":0.48722350642185186,"strike":51.02839220795144,"iv":0.03765717489666354,"gamma":0.5298765659278123,"theta":-0.0027587460139752995,"vega":0.03518897724947842,"rho":0.027028306780456122,"breakevenPct":0.12753297254283602},{"delta":0.85,"premium":0.8665457236890757,"strike":50.63345427631092,"iv":0.055008654974393695,"gamma":0.3888283930619454,"theta":-0.0031514332136229283,"vega":0.030426813911609476,"rho":0.028567262272350246,"breakevenPct":0.09718172983478553},{"delta":0.9,"premium":1.432539387745562,"strike":50.067460612254436,"iv":0.08165912318374113,"gamma":0.1744354244831232,"theta":-0.003807318654937498,"vega":0.023149069888148896,"rho":0.029904463174972123,"breakevenPct":0.09718172983478553}],"put":[{"delta":0.1,"premium":0.05,"strike":50.17011787720302,"iv":0.08355071958165894,"gamma":0.17700933757163906,"theta":-0.00318090232818556,"vega":0.023088295276185115,"rho":-0.0045049214449064765,"breakevenPct":2.584804903395487},{"delta":0.15,"premium":0.05,"strike":50.89979198635478,"iv":0.050155096701435135,"gamma":0.3701625941690717,"theta":-0.002130100098003785,"vega":0.030845623855718568,"rho":-0.007398764006029382,"breakevenPct":1.1665850605349308},{"delta":0.2,"premium":0.1084666123905727,"strike":51.08994863444703,"iv":0.04933145049538503,"gamma":0.39028548780498906,"theta":-0.0022928941981879376,"vega":0.03349306799168216,"rho":-0.009231077730875146,"breakevenPct":0.9106277511050307},{"delta":0.25,"premium":0.1762408318691963,"strike":51.19421666441415,"iv":0.053693108321303334,"gamma":0.38286276922054946,"theta":-0.002648887071906093,"vega":0.035327042786402356,"rho":-0.010894401105216237,"breakevenPct":0.8396971184743426},{"delta":0.3,"premium":0.24401505134781998,"strike":51.29848469438126,"iv":0.05805476614722164,"gamma":0.3754400506361098,"theta":-0.003004879945624249,"vega":0.037161017581122543,"rho":-0.012557724479557327,"breakevenPct":0.7687664858436544},{"delta":0.35,"premium":0.3117892708264436,"strike":51.402752724348375,"iv":0.06241642397313994,"gamma":0.3680173320516702,"theta":-0.0033608728193424047,"vega":0.03899499237584274,"rho":-0.014221047853898418,"breakevenPct":0.6978358532129663},{"delta":0.4,"premium":0.37956349030506736,"strike":51.50702075431549,"iv":0.06677808179905825,"gamma":0.36059461346723054,"theta":-0.003716865693060561,"vega":0.04082896717056293,"rho":-0.015884371228239512,"breakevenPct":0.6269052205822779},{"delta":0.45,"premium":0.447337709783691,"strike":51.6112887842826,"iv":0.07113973962497656,"gamma":0.35317189488279094,"theta":-0.004072858566778716,"vega":0.04266294196528313,"rho":-0.017547694602580603,"breakevenPct":0.5559745879515898},{"delta":0.5,"premium":0.5151119292623146,"strike":51.715556814249716,"iv":0.07550139745089486,"gamma":0.34574917629835134,"theta":-0.004428851440496872,"vega":0.044496916760003315,"rho":-0.019211017976921693,"breakevenPct":0.4850439553209016},{"delta":0.55,"premium":0.5828861487409384,"strike":51.819824844216825,"iv":0.07986305527681317,"gamma":0.3383264577139117,"theta":-0.004784844314215027,"vega":0.046330891554723516,"rho":-0.020874341351262787,"breakevenPct":0.4141133226902133},{"delta":0.6,"premium":0.650660368219562,"strike":51.92409287418394,"iv":0.08422471310273147,"gamma":0.3309037391294721,"theta":-0.0051408371879331834,"vega":0.0481648663494437,"rho":-0.022537664725603875,"breakevenPct":0.3431826900595253},{"delta":0.65,"premium":0.8166380789022303,"strike":52.11663807890223,"iv":0.09474819897084051,"gamma":0.30610308747855913,"theta":-0.00578490566037736,"vega":0.04859022298456261,"rho":-0.024206186276921067,"breakevenPct":0.2915451895043842},{"delta":0.7,"premium":1.2454545454545451,"strike":52.54545454545455,"iv":0.12176363636363635,"gamma":0.23479090909090916,"theta":-0.007199999999999999,"vega":0.04524545454545455,"rho":-0.02588862059602723,"breakevenPct":0.2915451895043842},{"delta":0.75,"premium":1.6742710120068613,"strike":52.97427101200686,"iv":0.14877907375643226,"gamma":0.16347873070325902,"theta":-0.008615094339622641,"vega":0.04190068610634649,"rho":-0.02757105491513339,"breakevenPct":0.2915451895043842},{"delta":0.8,"premium":2.649494949494951,"strike":53.94949494949495,"iv":0.20110303030303037,"gamma":0.10612323232323226,"theta":-0.010788888888888891,"vega":0.03695252525252525,"rho":-0.029685472736688426,"breakevenPct":0.2915451895043842},{"delta":0.85,"premium":4.668911917098443,"strike":55.968911917098445,"iv":0.29609481865284965,"gamma":0.05970984455958553,"theta":-0.013759585492227977,"vega":0.030777720207253893,"rho":-0.03254996273419034,"breakevenPct":0.2915451895043842}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":53.005341042549425,"iv":0.08023429861969933,"gamma":0.1648176009899027,"theta":-0.0044686867405102785,"vega":0.023315898450708174,"rho":0.0026084325889521695,"breakevenPct":3.1201963897947897},{"delta":0.15,"premium":0.05,"strike":52.485564931959686,"iv":0.05660605375716228,"gamma":0.3916234169693511,"theta":-0.004152532368014859,"vega":0.03029954077947105,"rho":0.0033252541605209842,"breakevenPct":2.1099415587165873},{"delta":0.2,"premium":0.052137674955113955,"strike":51.99524961121086,"iv":0.03451574584283757,"gamma":0.6049365346566686,"theta":-0.003850973093604842,"vega":0.036857281859591286,"rho":0.004111422239690366,"breakevenPct":1.1611025970183988},{"delta":0.25,"premium":0.0883948275773421,"strike":51.91467816093924,"iv":0.03477753159732307,"gamma":0.5986815372625972,"theta":-0.00375995417030238,"vega":0.03671825647541522,"rho":0.006021162618087512,"breakevenPct":1.0749717949787685},{"delta":0.3,"premium":0.12465198019957026,"strike":51.83410671066762,"iv":0.03503931735180857,"gamma":0.5924265398685259,"theta":-0.003668935246999918,"vega":0.036579231091239145,"rho":0.007930902996484659,"breakevenPct":0.9888409929391384},{"delta":0.35,"premium":0.16090913282179842,"strike":51.753535260396006,"iv":0.035301103106294064,"gamma":0.5861715424744545,"theta":-0.0035779163236974564,"vega":0.03644020570706307,"rho":0.009840643374881804,"breakevenPct":0.9027101908995081},{"delta":0.4,"premium":0.1971662854440266,"strike":51.672963810124386,"iv":0.03556288886077956,"gamma":0.5799165450803832,"theta":-0.003486897400394994,"vega":0.036301180322887,"rho":0.011750383753278953,"breakevenPct":0.8165793888598778},{"delta":0.45,"premium":0.23342343806625476,"strike":51.59239235985277,"iv":0.035824674615265055,"gamma":0.5736615476863118,"theta":-0.0033958784770925323,"vega":0.03616215493871093,"rho":0.013660124131676096,"breakevenPct":0.7304485868202477},{"delta":0.5,"premium":0.2696805906884829,"strike":51.51182090958115,"iv":0.03608646036975055,"gamma":0.5674065502922404,"theta":-0.0033048595537900705,"vega":0.036023129554534856,"rho":0.015569864510073243,"breakevenPct":0.6443177847806175},{"delta":0.55,"premium":0.30593774331071105,"strike":51.431249459309534,"iv":0.03634824612423605,"gamma":0.5611515528981691,"theta":-0.0032138406304876087,"vega":0.03588410417035878,"rho":0.01747960488847039,"breakevenPct":0.5581869827409872},{"delta":0.6,"premium":0.34219489593293917,"strike":51.350678009037914,"iv":0.03661003187872155,"gamma":0.5548965555040977,"theta":-0.003122821707185147,"vega":0.03574507878618271,"rho":0.019389345266867534,"breakevenPct":0.47205618070135713},{"delta":0.65,"premium":0.37845204855516734,"strike":51.270106558766294,"iv":0.036871817633207044,"gamma":0.5486415581100264,"theta":-0.003031802783882685,"vega":0.035606053402006635,"rho":0.02129908564526468,"breakevenPct":0.3859253786617268},{"delta":0.7,"premium":0.41470920117739546,"strike":51.189535108494674,"iv":0.03713360338769254,"gamma":0.542386560715955,"theta":-0.002940783860580223,"vega":0.03546702801783057,"rho":0.023208826023661824,"breakevenPct":0.29979457662209674},{"delta":0.75,"premium":0.45096635379962363,"strike":51.10896365822306,"iv":0.037395389142178034,"gamma":0.5361315633218836,"theta":-0.002849764937277761,"vega":0.035328002633654494,"rho":0.02511856640205897,"breakevenPct":0.21366377458246644},{"delta":0.8,"premium":0.48722350642185186,"strike":51.02839220795144,"iv":0.03765717489666354,"gamma":0.5298765659278123,"theta":-0.0027587460139752995,"vega":0.03518897724947842,"rho":0.027028306780456122,"breakevenPct":0.12753297254283602},{"delta":0.85,"premium":0.8665457236890757,"strike":50.63345427631092,"iv":0.055008654974393695,"gamma":0.3888283930619454,"theta":-0.0031514332136229283,"vega":0.030426813911609476,"rho":0.028567262272350246,"breakevenPct":0.09718172983478553},{"delta":0.9,"premium":1.432539387745562,"strike":50.067460612254436,"iv":0.08165912318374113,"gamma":0.1744354244831232,"theta":-0.003807318654937498,"vega":0.023149069888148896,"rho":0.029904463174972123,"breakevenPct":0.09718172983478553}],"put":[{"delta":0.1,"premium":0.05,"strike":50.17011787720302,"iv":0.08355071958165894,"gamma":0.17700933757163906,"theta":-0.00318090232818556,"vega":0.023088295276185115,"rho":-0.0045049214449064765,"breakevenPct":2.584804903395487},{"delta":0.15,"premium":0.05,"strike":50.89979198635478,"iv":0.050155096701435135,"gamma":0.3701625941690717,"theta":-0.002130100098003785,"vega":0.030845623855718568,"rho":-0.007398764006029382,"breakevenPct":1.1665850605349308},{"delta":0.2,"premium":0.1084666123905727,"strike":51.08994863444703,"iv":0.04933145049538503,"gamma":0.39028548780498906,"theta":-0.0022928941981879376,"vega":0.03349306799168216,"rho":-0.009231077730875146,"breakevenPct":0.9106277511050307},{"delta":0.25,"premium":0.1762408318691963,"strike":51.19421666441415,"iv":0.053693108321303334,"gamma":0.38286276922054946,"theta":-0.002648887071906093,"vega":0.035327042786402356,"rho":-0.010894401105216237,"breakevenPct":0.8396971184743426},{"delta":0.3,"premium":0.24401505134781998,"strike":51.29848469438126,"iv":0.05805476614722164,"gamma":0.3754400506361098,"theta":-0.003004879945624249,"vega":0.037161017581122543,"rho":-0.012557724479557327,"breakevenPct":0.7687664858436544},{"delta":0.35,"premium":0.3117892708264436,"strike":51.402752724348375,"iv":0.06241642397313994,"gamma":0.3680173320516702,"theta":-0.0033608728193424047,"vega":0.03899499237584274,"rho":-0.014221047853898418,"breakevenPct":0.6978358532129663},{"delta":0.4,"premium":0.37956349030506736,"strike":51.50702075431549,"iv":0.06677808179905825,"gamma":0.36059461346723054,"theta":-0.003716865693060561,"vega":0.04082896717056293,"rho":-0.015884371228239512,"breakevenPct":0.6269052205822779},{"delta":0.45,"premium":0.447337709783691,"strike":51.6112887842826,"iv":0.07113973962497656,"gamma":0.35317189488279094,"theta":-0.004072858566778716,"vega":0.04266294196528313,"rho":-0.017547694602580603,"breakevenPct":0.5559745879515898},{"delta":0.5,"premium":0.5151119292623146,"strike":51.715556814249716,"iv":0.07550139745089486,"gamma":0.34574917629835134,"theta":-0.004428851440496872,"vega":0.044496916760003315,"rho":-0.019211017976921693,"breakevenPct":0.4850439553209016},{"delta":0.55,"premium":0.5828861487409384,"strike":51.819824844216825,"iv":0.07986305527681317,"gamma":0.3383264577139117,"theta":-0.004784844314215027,"vega":0.046330891554723516,"rho":-0.020874341351262787,"breakevenPct":0.4141133226902133},{"delta":0.6,"premium":0.650660368219562,"strike":51.92409287418394,"iv":0.08422471310273147,"gamma":0.3309037391294721,"theta":-0.0051408371879331834,"vega":0.0481648663494437,"rho":-0.022537664725603875,"breakevenPct":0.3431826900595253},{"delta":0.65,"premium":0.8166380789022303,"strike":52.11663807890223,"iv":0.09474819897084051,"gamma":0.30610308747855913,"theta":-0.00578490566037736,"vega":0.04859022298456261,"rho":-0.024206186276921067,"breakevenPct":0.2915451895043842},{"delta":0.7,"premium":1.2454545454545451,"strike":52.54545454545455,"iv":0.12176363636363635,"gamma":0.23479090909090916,"theta":-0.007199999999999999,"vega":0.04524545454545455,"rho":-0.02588862059602723,"breakevenPct":0.2915451895043842},{"delta":0.75,"premium":1.6742710120068613,"strike":52.97427101200686,"iv":0.14877907375643226,"gamma":0.16347873070325902,"theta":-0.008615094339622641,"vega":0.04190068610634649,"rho":-0.02757105491513339,"breakevenPct":0.2915451895043842},{"delta":0.8,"premium":2.649494949494951,"strike":53.94949494949495,"iv":0.20110303030303037,"gamma":0.10612323232323226,"theta":-0.010788888888888891,"vega":0.03695252525252525,"rho":-0.029685472736688426,"breakevenPct":0.2915451895043842},{"delta":0.85,"premium":4.668911917098443,"strike":55.968911917098445,"iv":0.29609481865284965,"gamma":0.05970984455958553,"theta":-0.013759585492227977,"vega":0.030777720207253893,"rho":-0.03254996273419034,"breakevenPct":0.2915451895043842}]}},"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"}}