{"symbol":"IHDG","url":"https://intraalpha.com/companies/IHDG","capturedAt":"2026-10-22T18:11:17.704Z","state":"partial","quote":{"symbol":"IHDG","last_price":51.675,"prev_close":52.19,"regular_close":51.675,"change":-0.515,"change_pct":-0.9868,"regular_change":-0.515,"regular_change_pct":-0.9868,"extended_change":0,"extended_change_pct":0,"bid":51.63,"ask":51.7,"bid_size":200,"ask_size":300,"volume":125809,"vwap":51.770175,"open":51.74,"high":51.8883,"low":51.55,"close":51.675,"trade_count":353,"last_trade_at":"2026-10-22T18:08:03.779261474Z","last_quote_at":"2026-10-22T18:11:00.004903445Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:16.025057226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.63,"dividend_yield":0.0199,"inception_date":"2014-05-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:11:16.334120+00:00"},"optionObservedAt":"2026-10-22T18:03:23.478Z","bars":[{"c":51.76,"h":51.79,"l":51.73,"n":45,"o":51.73,"t":"2026-10-15T13:30:00Z","v":2477,"vw":51.760292},{"c":51.72,"h":51.76,"l":51.72,"n":13,"o":51.76,"t":"2026-10-15T13:35:00Z","v":610,"vw":51.749691},{"c":51.79,"h":51.79,"l":51.755,"n":3,"o":51.755,"t":"2026-10-15T13:40:00Z","v":306,"vw":51.766945},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-15T13:55:00Z","v":320,"vw":51.65},{"c":51.76,"h":51.76,"l":51.69,"n":8,"o":51.69,"t":"2026-10-15T14:00:00Z","v":327,"vw":51.715699},{"c":51.75,"h":51.75,"l":51.75,"n":4,"o":51.75,"t":"2026-10-15T14:20:00Z","v":3300,"vw":51.75},{"c":51.75,"h":51.75,"l":51.74,"n":13,"o":51.74,"t":"2026-10-15T14:25:00Z","v":7625,"vw":51.749724},{"c":51.785,"h":51.785,"l":51.745,"n":23,"o":51.745,"t":"2026-10-15T14:30:00Z","v":1756,"vw":51.766774},{"c":51.8001,"h":51.8001,"l":51.8001,"n":1,"o":51.8001,"t":"2026-10-15T14:35:00Z","v":303,"vw":51.8001},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-15T14:45:00Z","v":239,"vw":51.88},{"c":51.895,"h":51.94,"l":51.87,"n":4,"o":51.87,"t":"2026-10-15T14:50:00Z","v":1021,"vw":51.893926},{"c":52,"h":52,"l":51.965,"n":12,"o":51.965,"t":"2026-10-15T15:00:00Z","v":4890,"vw":51.994184},{"c":51.96,"h":51.98,"l":51.96,"n":13,"o":51.97,"t":"2026-10-15T15:05:00Z","v":1068,"vw":51.976053},{"c":51.99,"h":51.99,"l":51.985,"n":15,"o":51.9851,"t":"2026-10-15T15:10:00Z","v":3347,"vw":51.985987},{"c":52,"h":52.04,"l":51.995,"n":15,"o":51.995,"t":"2026-10-15T15:15:00Z","v":4018,"vw":52.016618},{"c":51.97,"h":51.9928,"l":51.97,"n":8,"o":51.9928,"t":"2026-10-15T15:20:00Z","v":913,"vw":51.988844},{"c":51.9651,"h":51.9651,"l":51.9651,"n":2,"o":51.9651,"t":"2026-10-15T15:25:00Z","v":444,"vw":51.9651},{"c":51.98,"h":51.98,"l":51.98,"n":3,"o":51.98,"t":"2026-10-15T15:30:00Z","v":133,"vw":51.98},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-15T15:40:00Z","v":138,"vw":52},{"c":51.975,"h":51.975,"l":51.975,"n":3,"o":51.975,"t":"2026-10-15T15:45:00Z","v":452,"vw":51.975},{"c":51.94,"h":51.975,"l":51.94,"n":9,"o":51.97,"t":"2026-10-15T15:50:00Z","v":1137,"vw":51.968362},{"c":51.965,"h":51.965,"l":51.945,"n":4,"o":51.945,"t":"2026-10-15T15:55:00Z","v":685,"vw":51.956696},{"c":51.99,"h":51.99,"l":51.964,"n":6,"o":51.964,"t":"2026-10-15T16:00:00Z","v":701,"vw":51.984668},{"c":51.9301,"h":51.9301,"l":51.9301,"n":2,"o":51.9301,"t":"2026-10-15T16:15:00Z","v":217,"vw":51.9301},{"c":51.935,"h":51.935,"l":51.935,"n":14,"o":51.935,"t":"2026-10-15T16:30:00Z","v":473,"vw":51.935},{"c":51.9589,"h":51.9589,"l":51.9589,"n":2,"o":51.9589,"t":"2026-10-15T16:35:00Z","v":194,"vw":51.9589},{"c":51.9548,"h":51.9548,"l":51.93,"n":3,"o":51.93,"t":"2026-10-15T16:45:00Z","v":594,"vw":51.948443},{"c":51.925,"h":51.925,"l":51.925,"n":5,"o":51.925,"t":"2026-10-15T16:50:00Z","v":532,"vw":51.925},{"c":51.96,"h":51.97,"l":51.96,"n":4,"o":51.97,"t":"2026-10-15T17:10:00Z","v":212,"vw":51.965},{"c":51.935,"h":51.97,"l":51.935,"n":3,"o":51.97,"t":"2026-10-15T17:15:00Z","v":313,"vw":51.957801},{"c":51.9328,"h":51.9328,"l":51.9328,"n":2,"o":51.9328,"t":"2026-10-15T17:25:00Z","v":388,"vw":51.9328},{"c":51.945,"h":51.945,"l":51.945,"n":2,"o":51.945,"t":"2026-10-15T17:30:00Z","v":177,"vw":51.945},{"c":51.99,"h":51.99,"l":51.945,"n":5,"o":51.945,"t":"2026-10-15T17:35:00Z","v":265,"vw":51.967059},{"c":51.9301,"h":52,"l":51.93,"n":13,"o":52,"t":"2026-10-15T17:40:00Z","v":2708,"vw":51.953141},{"c":51.975,"h":51.975,"l":51.9527,"n":3,"o":51.9527,"t":"2026-10-15T17:45:00Z","v":325,"vw":51.961992},{"c":51.975,"h":51.975,"l":51.975,"n":2,"o":51.975,"t":"2026-10-15T17:50:00Z","v":235,"vw":51.975},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-15T17:55:00Z","v":4914,"vw":51.94},{"c":51.9801,"h":51.9801,"l":51.9801,"n":6,"o":51.9801,"t":"2026-10-15T18:00:00Z","v":301,"vw":51.9801},{"c":51.95,"h":52.01,"l":51.95,"n":9,"o":51.975,"t":"2026-10-15T18:05:00Z","v":774,"vw":51.968613},{"c":51.96,"h":51.98,"l":51.95,"n":9,"o":51.97,"t":"2026-10-15T18:10:00Z","v":652,"vw":51.96694},{"c":51.97,"h":51.97,"l":51.95,"n":17,"o":51.965,"t":"2026-10-15T18:15:00Z","v":2603,"vw":51.961712},{"c":51.94,"h":51.98,"l":51.94,"n":32,"o":51.96,"t":"2026-10-15T18:20:00Z","v":7129,"vw":51.954745},{"c":51.9651,"h":52.03,"l":51.96,"n":10,"o":51.96,"t":"2026-10-15T18:30:00Z","v":3609,"vw":52.016809},{"c":51.9701,"h":51.9701,"l":51.9701,"n":2,"o":51.9701,"t":"2026-10-15T18:35:00Z","v":357,"vw":51.9701},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-15T18:45:00Z","v":386,"vw":51.93},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-15T18:50:00Z","v":659,"vw":51.98},{"c":51.975,"h":51.975,"l":51.975,"n":2,"o":51.975,"t":"2026-10-15T18:55:00Z","v":371,"vw":51.975},{"c":52.04,"h":52.05,"l":52.04,"n":13,"o":52.05,"t":"2026-10-15T19:00:00Z","v":620,"vw":52.045},{"c":52.025,"h":52.025,"l":52.025,"n":3,"o":52.025,"t":"2026-10-15T19:05:00Z","v":128,"vw":52.025},{"c":51.99,"h":51.99,"l":51.99,"n":5,"o":51.99,"t":"2026-10-15T19:10:00Z","v":252,"vw":51.99},{"c":52.03,"h":52.03,"l":52.03,"n":6,"o":52.03,"t":"2026-10-15T19:15:00Z","v":825,"vw":52.03},{"c":52.1,"h":52.1,"l":52.04,"n":12,"o":52.0666,"t":"2026-10-15T19:20:00Z","v":844,"vw":52.065056},{"c":52.04,"h":52.04,"l":52,"n":7,"o":52,"t":"2026-10-15T19:25:00Z","v":1271,"vw":52.032646},{"c":52.03,"h":52.05,"l":52,"n":7,"o":52.03,"t":"2026-10-15T19:30:00Z","v":1228,"vw":52.039099},{"c":52.045,"h":52.045,"l":52.045,"n":5,"o":52.045,"t":"2026-10-15T19:40:00Z","v":810,"vw":52.045},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-15T19:45:00Z","v":132,"vw":52.01},{"c":52.07,"h":52.0999,"l":52.07,"n":22,"o":52.07,"t":"2026-10-15T19:50:00Z","v":1607,"vw":52.073023},{"c":52.12,"h":52.12,"l":52.095,"n":30,"o":52.095,"t":"2026-10-15T19:55:00Z","v":1285,"vw":52.114565},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-15T20:00:00Z","v":163,"vw":52.06},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-16T13:25:00Z","v":107,"vw":52.34},{"c":52.36,"h":52.36,"l":52.36,"n":9,"o":52.36,"t":"2026-10-16T13:30:00Z","v":1101,"vw":52.36},{"c":52.43,"h":52.43,"l":52.38,"n":27,"o":52.38,"t":"2026-10-16T13:35:00Z","v":919,"vw":52.403333},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-16T13:40:00Z","v":101,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":14,"o":52.4,"t":"2026-10-16T13:45:00Z","v":804,"vw":52.4},{"c":52.36,"h":52.39,"l":52.34,"n":19,"o":52.39,"t":"2026-10-16T13:50:00Z","v":1503,"vw":52.368885},{"c":52.37,"h":52.3817,"l":52.37,"n":22,"o":52.3817,"t":"2026-10-16T13:55:00Z","v":1710,"vw":52.380747},{"c":52.33,"h":52.39,"l":52.33,"n":43,"o":52.361,"t":"2026-10-16T14:05:00Z","v":6260,"vw":52.381269},{"c":52.33,"h":52.331,"l":52.33,"n":26,"o":52.33,"t":"2026-10-16T14:10:00Z","v":1870,"vw":52.33007},{"c":52.3049,"h":52.3615,"l":52.3049,"n":15,"o":52.345,"t":"2026-10-16T14:15:00Z","v":827,"vw":52.332334},{"c":52.345,"h":52.345,"l":52.345,"n":2,"o":52.345,"t":"2026-10-16T14:20:00Z","v":129,"vw":52.345},{"c":52.3,"h":52.335,"l":52.3,"n":8,"o":52.335,"t":"2026-10-16T14:25:00Z","v":2342,"vw":52.331933},{"c":52.3,"h":52.33,"l":52.3,"n":7,"o":52.33,"t":"2026-10-16T14:30:00Z","v":911,"vw":52.32},{"c":52.3,"h":52.3,"l":52.3,"n":3,"o":52.3,"t":"2026-10-16T14:35:00Z","v":201,"vw":52.3},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-16T14:40:00Z","v":500,"vw":52.32},{"c":52.315,"h":52.33,"l":52.31,"n":28,"o":52.31,"t":"2026-10-16T14:45:00Z","v":4021,"vw":52.315657},{"c":52.33,"h":52.355,"l":52.33,"n":27,"o":52.3525,"t":"2026-10-16T14:50:00Z","v":5546,"vw":52.338965},{"c":52.35,"h":52.36,"l":52.35,"n":5,"o":52.36,"t":"2026-10-16T14:55:00Z","v":204,"vw":52.355},{"c":52.35,"h":52.365,"l":52.35,"n":9,"o":52.365,"t":"2026-10-16T15:00:00Z","v":1015,"vw":52.362967},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-16T15:05:00Z","v":104,"vw":52.33},{"c":52.325,"h":52.3401,"l":52.3,"n":37,"o":52.34,"t":"2026-10-16T15:15:00Z","v":7289,"vw":52.323968},{"c":52.27,"h":52.29,"l":52.27,"n":7,"o":52.29,"t":"2026-10-16T15:20:00Z","v":265,"vw":52.28},{"c":52.295,"h":52.3399,"l":52.2661,"n":17,"o":52.3399,"t":"2026-10-16T15:30:00Z","v":3425,"vw":52.31802},{"c":52.26,"h":52.26,"l":52.26,"n":4,"o":52.26,"t":"2026-10-16T15:40:00Z","v":129,"vw":52.26},{"c":52.26,"h":52.26,"l":52.26,"n":6,"o":52.26,"t":"2026-10-16T15:45:00Z","v":1819,"vw":52.26},{"c":52.21,"h":52.21,"l":52.21,"n":2,"o":52.21,"t":"2026-10-16T15:55:00Z","v":200,"vw":52.21},{"c":52.16,"h":52.2075,"l":52.13,"n":158,"o":52.185,"t":"2026-10-16T16:00:00Z","v":19873,"vw":52.155499},{"c":52.16,"h":52.16,"l":52.16,"n":5,"o":52.16,"t":"2026-10-16T16:05:00Z","v":371,"vw":52.16},{"c":52.1557,"h":52.165,"l":52.1557,"n":4,"o":52.165,"t":"2026-10-16T16:10:00Z","v":3484,"vw":52.164318},{"c":52.16,"h":52.185,"l":52.15,"n":11,"o":52.15,"t":"2026-10-16T16:15:00Z","v":4506,"vw":52.177935},{"c":52.16,"h":52.19,"l":52.16,"n":12,"o":52.16,"t":"2026-10-16T16:20:00Z","v":3129,"vw":52.181036},{"c":52.15,"h":52.185,"l":52.15,"n":14,"o":52.16,"t":"2026-10-16T16:25:00Z","v":1700,"vw":52.173734},{"c":52.1,"h":52.145,"l":52.1,"n":86,"o":52.12,"t":"2026-10-16T16:30:00Z","v":8607,"vw":52.128945},{"c":52.08,"h":52.1,"l":52.08,"n":29,"o":52.09,"t":"2026-10-16T16:35:00Z","v":1675,"vw":52.088333},{"c":52.11,"h":52.11,"l":52.07,"n":32,"o":52.09,"t":"2026-10-16T16:40:00Z","v":2537,"vw":52.08777},{"c":52.06,"h":52.1379,"l":52.06,"n":24,"o":52.105,"t":"2026-10-16T16:45:00Z","v":4188,"vw":52.089042},{"c":52.03,"h":52.06,"l":52.02,"n":25,"o":52.06,"t":"2026-10-16T16:50:00Z","v":3990,"vw":52.046048},{"c":52.04,"h":52.04,"l":52.03,"n":13,"o":52.04,"t":"2026-10-16T16:55:00Z","v":1860,"vw":52.038069},{"c":52.02,"h":52.02,"l":52.02,"n":1,"o":52.02,"t":"2026-10-16T17:00:00Z","v":100,"vw":52.02},{"c":52.005,"h":52.005,"l":51.99,"n":5,"o":52.005,"t":"2026-10-16T17:05:00Z","v":1202,"vw":51.99625},{"c":52.0099,"h":52.0099,"l":51.93,"n":6,"o":51.93,"t":"2026-10-16T17:10:00Z","v":1144,"vw":51.997559},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-16T17:15:00Z","v":187,"vw":51.93},{"c":51.915,"h":51.92,"l":51.915,"n":7,"o":51.92,"t":"2026-10-16T17:20:00Z","v":1809,"vw":51.919627},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-16T17:30:00Z","v":305,"vw":51.99},{"c":51.99,"h":52.02,"l":51.99,"n":33,"o":52,"t":"2026-10-16T17:35:00Z","v":4292,"vw":52.001143},{"c":52,"h":52.03,"l":51.97,"n":25,"o":51.97,"t":"2026-10-16T17:40:00Z","v":2493,"vw":51.98923},{"c":51.98,"h":52.005,"l":51.98,"n":11,"o":51.99,"t":"2026-10-16T17:45:00Z","v":803,"vw":51.99875},{"c":51.9869,"h":51.99,"l":51.95,"n":7,"o":51.99,"t":"2026-10-16T17:50:00Z","v":838,"vw":51.974946},{"c":51.95,"h":51.99,"l":51.95,"n":37,"o":51.99,"t":"2026-10-16T17:55:00Z","v":4496,"vw":51.971877},{"c":51.905,"h":51.95,"l":51.85,"n":23,"o":51.9101,"t":"2026-10-16T18:00:00Z","v":5149,"vw":51.889653},{"c":51.925,"h":51.925,"l":51.9245,"n":4,"o":51.9245,"t":"2026-10-16T18:05:00Z","v":1364,"vw":51.924858},{"c":51.925,"h":51.925,"l":51.925,"n":7,"o":51.925,"t":"2026-10-16T18:10:00Z","v":860,"vw":51.925},{"c":51.88,"h":51.89,"l":51.88,"n":8,"o":51.89,"t":"2026-10-16T18:15:00Z","v":603,"vw":51.881667},{"c":51.885,"h":51.885,"l":51.851,"n":6,"o":51.88,"t":"2026-10-16T18:20:00Z","v":721,"vw":51.874908},{"c":51.88,"h":51.93,"l":51.88,"n":12,"o":51.93,"t":"2026-10-16T18:40:00Z","v":1298,"vw":51.90048},{"c":51.84,"h":51.88,"l":51.84,"n":8,"o":51.88,"t":"2026-10-16T18:50:00Z","v":525,"vw":51.857401},{"c":51.8823,"h":51.8899,"l":51.82,"n":17,"o":51.8899,"t":"2026-10-16T18:55:00Z","v":3807,"vw":51.854147},{"c":51.85,"h":51.85,"l":51.85,"n":9,"o":51.85,"t":"2026-10-16T19:00:00Z","v":1200,"vw":51.85},{"c":51.81,"h":51.81,"l":51.81,"n":10,"o":51.81,"t":"2026-10-16T19:05:00Z","v":600,"vw":51.81},{"c":51.91,"h":51.91,"l":51.82,"n":3,"o":51.82,"t":"2026-10-16T19:10:00Z","v":1119,"vw":51.891436},{"c":51.875,"h":51.875,"l":51.875,"n":11,"o":51.875,"t":"2026-10-16T19:15:00Z","v":926,"vw":51.875},{"c":51.885,"h":51.885,"l":51.885,"n":3,"o":51.885,"t":"2026-10-16T19:25:00Z","v":2472,"vw":51.885},{"c":51.91,"h":51.91,"l":51.91,"n":3,"o":51.91,"t":"2026-10-16T19:30:00Z","v":449,"vw":51.91},{"c":51.85,"h":51.895,"l":51.85,"n":8,"o":51.895,"t":"2026-10-16T19:35:00Z","v":469,"vw":51.865},{"c":51.835,"h":51.8971,"l":51.8211,"n":25,"o":51.85,"t":"2026-10-16T19:40:00Z","v":8255,"vw":51.84898},{"c":51.845,"h":51.85,"l":51.83,"n":24,"o":51.83,"t":"2026-10-16T19:45:00Z","v":1684,"vw":51.838647},{"c":51.89,"h":51.89,"l":51.89,"n":10,"o":51.89,"t":"2026-10-16T19:55:00Z","v":254,"vw":51.89},{"c":51.9,"h":51.9,"l":51.9,"n":8,"o":51.9,"t":"2026-10-16T20:00:00Z","v":231,"vw":51.9},{"c":51.83,"h":51.83,"l":51.83,"n":11,"o":51.83,"t":"2026-10-19T13:30:00Z","v":3847,"vw":51.83},{"c":51.79,"h":51.83,"l":51.79,"n":11,"o":51.83,"t":"2026-10-19T13:40:00Z","v":1294,"vw":51.813947},{"c":51.825,"h":51.825,"l":51.825,"n":2,"o":51.825,"t":"2026-10-19T13:55:00Z","v":170,"vw":51.825},{"c":51.76,"h":51.79,"l":51.76,"n":8,"o":51.77,"t":"2026-10-19T14:05:00Z","v":851,"vw":51.778235},{"c":51.93,"h":51.93,"l":51.87,"n":3,"o":51.87,"t":"2026-10-19T14:15:00Z","v":600,"vw":51.89},{"c":51.96,"h":51.96,"l":51.87,"n":5,"o":51.87,"t":"2026-10-19T14:20:00Z","v":391,"vw":51.912308},{"c":51.9499,"h":51.9499,"l":51.87,"n":3,"o":51.91,"t":"2026-10-19T14:25:00Z","v":503,"vw":51.908934},{"c":51.8899,"h":51.91,"l":51.84,"n":8,"o":51.91,"t":"2026-10-19T14:30:00Z","v":1447,"vw":51.875154},{"c":51.83,"h":51.9,"l":51.83,"n":23,"o":51.84,"t":"2026-10-19T14:35:00Z","v":1221,"vw":51.85325},{"c":51.825,"h":51.825,"l":51.825,"n":1,"o":51.825,"t":"2026-10-19T14:40:00Z","v":386,"vw":51.825},{"c":51.75,"h":51.805,"l":51.75,"n":5,"o":51.805,"t":"2026-10-19T14:45:00Z","v":1045,"vw":51.775312},{"c":51.781,"h":51.84,"l":51.781,"n":4,"o":51.84,"t":"2026-10-19T14:50:00Z","v":980,"vw":51.832799},{"c":51.7988,"h":51.8,"l":51.79,"n":5,"o":51.79,"t":"2026-10-19T15:00:00Z","v":459,"vw":51.796312},{"c":51.795,"h":51.795,"l":51.795,"n":4,"o":51.795,"t":"2026-10-19T15:05:00Z","v":362,"vw":51.795},{"c":51.85,"h":51.85,"l":51.83,"n":10,"o":51.83,"t":"2026-10-19T15:10:00Z","v":1126,"vw":51.831961},{"c":51.89,"h":51.89,"l":51.84,"n":13,"o":51.84,"t":"2026-10-19T15:20:00Z","v":1901,"vw":51.886938},{"c":51.91,"h":51.91,"l":51.91,"n":3,"o":51.91,"t":"2026-10-19T15:25:00Z","v":500,"vw":51.91},{"c":51.92,"h":51.93,"l":51.92,"n":9,"o":51.93,"t":"2026-10-19T15:30:00Z","v":896,"vw":51.92875},{"c":51.955,"h":51.955,"l":51.955,"n":2,"o":51.955,"t":"2026-10-19T15:35:00Z","v":137,"vw":51.955},{"c":51.955,"h":51.975,"l":51.955,"n":8,"o":51.96,"t":"2026-10-19T15:40:00Z","v":1334,"vw":51.969191},{"c":51.9216,"h":51.9216,"l":51.9216,"n":4,"o":51.9216,"t":"2026-10-19T15:45:00Z","v":136,"vw":51.9216},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-10-19T15:50:00Z","v":562,"vw":51.96},{"c":51.945,"h":51.945,"l":51.945,"n":1,"o":51.945,"t":"2026-10-19T15:55:00Z","v":416,"vw":51.945},{"c":51.89,"h":51.92,"l":51.89,"n":7,"o":51.9,"t":"2026-10-19T16:00:00Z","v":453,"vw":51.904026},{"c":51.8856,"h":51.8856,"l":51.8856,"n":1,"o":51.8856,"t":"2026-10-19T16:15:00Z","v":131,"vw":51.8856},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-19T16:20:00Z","v":209,"vw":51.88},{"c":51.87,"h":51.87,"l":51.8452,"n":3,"o":51.8452,"t":"2026-10-19T16:25:00Z","v":2885,"vw":51.867387},{"c":51.82,"h":51.85,"l":51.82,"n":13,"o":51.83,"t":"2026-10-19T16:30:00Z","v":781,"vw":51.832},{"c":51.8725,"h":51.875,"l":51.8725,"n":3,"o":51.875,"t":"2026-10-19T16:35:00Z","v":332,"vw":51.873721},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-19T16:40:00Z","v":270,"vw":51.9},{"c":51.835,"h":51.835,"l":51.835,"n":1,"o":51.835,"t":"2026-10-19T16:45:00Z","v":237,"vw":51.835},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-19T16:50:00Z","v":102,"vw":51.79},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-10-19T16:55:00Z","v":301,"vw":51.78},{"c":51.8273,"h":51.8399,"l":51.8273,"n":2,"o":51.8399,"t":"2026-10-19T17:05:00Z","v":999,"vw":51.829028},{"c":51.755,"h":51.755,"l":51.755,"n":3,"o":51.755,"t":"2026-10-19T17:15:00Z","v":300,"vw":51.755},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-19T17:25:00Z","v":125,"vw":51.8},{"c":51.74,"h":51.75,"l":51.74,"n":8,"o":51.75,"t":"2026-10-19T17:35:00Z","v":334,"vw":51.745413},{"c":51.76,"h":51.76,"l":51.72,"n":3,"o":51.72,"t":"2026-10-19T17:40:00Z","v":210,"vw":51.74},{"c":51.7122,"h":51.7122,"l":51.7053,"n":4,"o":51.7053,"t":"2026-10-19T17:50:00Z","v":1902,"vw":51.706633},{"c":51.74,"h":51.75,"l":51.7002,"n":19,"o":51.74,"t":"2026-10-19T18:00:00Z","v":4422,"vw":51.713282},{"c":51.75,"h":51.75,"l":51.7101,"n":7,"o":51.74,"t":"2026-10-19T18:05:00Z","v":1663,"vw":51.734998},{"c":51.745,"h":51.77,"l":51.745,"n":9,"o":51.77,"t":"2026-10-19T18:10:00Z","v":1392,"vw":51.759541},{"c":51.745,"h":51.745,"l":51.745,"n":2,"o":51.745,"t":"2026-10-19T18:15:00Z","v":273,"vw":51.745},{"c":51.74,"h":51.745,"l":51.74,"n":10,"o":51.745,"t":"2026-10-19T18:25:00Z","v":291,"vw":51.742656},{"c":51.7799,"h":51.7799,"l":51.73,"n":4,"o":51.73,"t":"2026-10-19T18:35:00Z","v":240,"vw":51.753752},{"c":51.745,"h":51.7713,"l":51.745,"n":3,"o":51.7713,"t":"2026-10-19T18:40:00Z","v":2249,"vw":51.752555},{"c":51.745,"h":51.745,"l":51.745,"n":3,"o":51.745,"t":"2026-10-19T18:45:00Z","v":172,"vw":51.745},{"c":51.745,"h":51.745,"l":51.745,"n":4,"o":51.745,"t":"2026-10-19T18:50:00Z","v":288,"vw":51.745},{"c":51.74,"h":51.74,"l":51.74,"n":3,"o":51.74,"t":"2026-10-19T19:00:00Z","v":468,"vw":51.74},{"c":51.74,"h":51.77,"l":51.74,"n":8,"o":51.77,"t":"2026-10-19T19:05:00Z","v":574,"vw":51.747545},{"c":51.7413,"h":51.7413,"l":51.6902,"n":37,"o":51.71,"t":"2026-10-19T19:10:00Z","v":2724,"vw":51.707637},{"c":51.7351,"h":51.7351,"l":51.7,"n":14,"o":51.7116,"t":"2026-10-19T19:15:00Z","v":1403,"vw":51.716977},{"c":51.74,"h":51.74,"l":51.74,"n":5,"o":51.74,"t":"2026-10-19T19:20:00Z","v":182,"vw":51.74},{"c":51.7,"h":51.71,"l":51.69,"n":18,"o":51.71,"t":"2026-10-19T19:25:00Z","v":1327,"vw":51.7},{"c":51.71,"h":51.74,"l":51.71,"n":3,"o":51.74,"t":"2026-10-19T19:30:00Z","v":1490,"vw":51.717281},{"c":51.71,"h":51.7638,"l":51.71,"n":12,"o":51.7638,"t":"2026-10-19T19:35:00Z","v":1126,"vw":51.739758},{"c":51.725,"h":51.725,"l":51.725,"n":2,"o":51.725,"t":"2026-10-19T19:40:00Z","v":176,"vw":51.725},{"c":51.7799,"h":51.7799,"l":51.7799,"n":6,"o":51.7799,"t":"2026-10-19T19:45:00Z","v":260,"vw":51.7799},{"c":51.65,"h":51.705,"l":51.65,"n":27,"o":51.705,"t":"2026-10-19T19:50:00Z","v":1134,"vw":51.691051},{"c":51.69,"h":51.7131,"l":51.64,"n":40,"o":51.7131,"t":"2026-10-19T19:55:00Z","v":2699,"vw":51.674316},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-19T20:00:00Z","v":364,"vw":51.7},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-19T23:10:00Z","v":100,"vw":51.7},{"c":51.61,"h":51.61,"l":51.59,"n":7,"o":51.59,"t":"2026-10-20T13:30:00Z","v":2913,"vw":51.595022},{"c":51.7,"h":51.7,"l":51.65,"n":28,"o":51.65,"t":"2026-10-20T13:35:00Z","v":2141,"vw":51.681671},{"c":51.65,"h":51.69,"l":51.65,"n":35,"o":51.67,"t":"2026-10-20T13:40:00Z","v":6305,"vw":51.680827},{"c":51.69,"h":51.71,"l":51.69,"n":23,"o":51.69,"t":"2026-10-20T13:45:00Z","v":1286,"vw":51.701885},{"c":51.75,"h":51.7566,"l":51.75,"n":4,"o":51.7566,"t":"2026-10-20T13:50:00Z","v":502,"vw":51.754341},{"c":51.79,"h":51.79,"l":51.79,"n":6,"o":51.79,"t":"2026-10-20T14:00:00Z","v":239,"vw":51.79},{"c":51.7456,"h":51.8,"l":51.7456,"n":9,"o":51.8,"t":"2026-10-20T14:05:00Z","v":755,"vw":51.762627},{"c":51.7701,"h":51.82,"l":51.7701,"n":7,"o":51.78,"t":"2026-10-20T14:10:00Z","v":1709,"vw":51.777099},{"c":51.85,"h":51.85,"l":51.825,"n":11,"o":51.837,"t":"2026-10-20T14:15:00Z","v":536,"vw":51.836977},{"c":52.02,"h":52.02,"l":51.92,"n":27,"o":51.92,"t":"2026-10-20T14:25:00Z","v":10649,"vw":52.015256},{"c":51.98,"h":52.0299,"l":51.98,"n":12,"o":52.0299,"t":"2026-10-20T14:30:00Z","v":1096,"vw":52.003993},{"c":52.06,"h":52.06,"l":52.06,"n":2,"o":52.06,"t":"2026-10-20T14:35:00Z","v":670,"vw":52.06},{"c":52.075,"h":52.1,"l":52.035,"n":18,"o":52.035,"t":"2026-10-20T14:40:00Z","v":1583,"vw":52.055177},{"c":52.07,"h":52.07,"l":52.07,"n":9,"o":52.07,"t":"2026-10-20T14:45:00Z","v":235,"vw":52.07},{"c":52.065,"h":52.065,"l":52.065,"n":2,"o":52.065,"t":"2026-10-20T15:00:00Z","v":1323,"vw":52.065},{"c":51.985,"h":51.9851,"l":51.985,"n":6,"o":51.985,"t":"2026-10-20T15:15:00Z","v":1212,"vw":51.985012},{"c":51.8973,"h":51.9649,"l":51.8973,"n":3,"o":51.9649,"t":"2026-10-20T15:30:00Z","v":510,"vw":51.938522},{"c":51.9425,"h":51.9425,"l":51.91,"n":10,"o":51.9116,"t":"2026-10-20T15:35:00Z","v":1374,"vw":51.923607},{"c":51.96,"h":51.99,"l":51.96,"n":5,"o":51.99,"t":"2026-10-20T15:40:00Z","v":401,"vw":51.974839},{"c":52.015,"h":52.015,"l":52.015,"n":1,"o":52.015,"t":"2026-10-20T15:45:00Z","v":282,"vw":52.015},{"c":52.029,"h":52.029,"l":52,"n":11,"o":52,"t":"2026-10-20T15:50:00Z","v":657,"vw":52.012323},{"c":52.03,"h":52.03,"l":52.0041,"n":3,"o":52.03,"t":"2026-10-20T16:00:00Z","v":1783,"vw":52.007659},{"c":52.02,"h":52.03,"l":52.02,"n":4,"o":52.025,"t":"2026-10-20T16:05:00Z","v":674,"vw":52.024257},{"c":51.97,"h":51.98,"l":51.97,"n":7,"o":51.98,"t":"2026-10-20T16:10:00Z","v":908,"vw":51.974444},{"c":52.03,"h":52.04,"l":52.012,"n":7,"o":52.012,"t":"2026-10-20T16:30:00Z","v":1144,"vw":52.033542},{"c":52.02,"h":52.02,"l":52.02,"n":7,"o":52.02,"t":"2026-10-20T16:35:00Z","v":311,"vw":52.02},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T16:40:00Z","v":174,"vw":52.03},{"c":52.013,"h":52.013,"l":52.013,"n":2,"o":52.013,"t":"2026-10-20T16:45:00Z","v":111,"vw":52.013},{"c":52.015,"h":52.0699,"l":52.015,"n":11,"o":52.05,"t":"2026-10-20T16:50:00Z","v":4968,"vw":52.053924},{"c":52.0427,"h":52.0427,"l":52.0427,"n":1,"o":52.0427,"t":"2026-10-20T16:55:00Z","v":117,"vw":52.0427},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-20T17:00:00Z","v":246,"vw":52.01},{"c":52.027,"h":52.027,"l":51.98,"n":8,"o":51.98,"t":"2026-10-20T17:05:00Z","v":342,"vw":52.005241},{"c":52.025,"h":52.025,"l":52.025,"n":3,"o":52.025,"t":"2026-10-20T17:15:00Z","v":429,"vw":52.025},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-20T17:20:00Z","v":420,"vw":51.98},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-20T17:25:00Z","v":102,"vw":52.01},{"c":52.055,"h":52.055,"l":52.055,"n":1,"o":52.055,"t":"2026-10-20T17:30:00Z","v":1460,"vw":52.055},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-10-20T17:50:00Z","v":117,"vw":52.06},{"c":52.03,"h":52.04,"l":52.03,"n":4,"o":52.04,"t":"2026-10-20T17:55:00Z","v":400,"vw":52.035089},{"c":52.065,"h":52.065,"l":52.065,"n":2,"o":52.065,"t":"2026-10-20T18:00:00Z","v":148,"vw":52.065},{"c":52.0727,"h":52.1,"l":52.065,"n":8,"o":52.1,"t":"2026-10-20T18:05:00Z","v":1091,"vw":52.072818},{"c":52.03,"h":52.065,"l":52.03,"n":6,"o":52.065,"t":"2026-10-20T18:10:00Z","v":1079,"vw":52.05874},{"c":52.0651,"h":52.0651,"l":52.0651,"n":1,"o":52.0651,"t":"2026-10-20T18:15:00Z","v":1795,"vw":52.0651},{"c":52.05,"h":52.05,"l":52.03,"n":2,"o":52.03,"t":"2026-10-20T18:25:00Z","v":283,"vw":52.042933},{"c":52.0536,"h":52.0536,"l":52.0536,"n":2,"o":52.0536,"t":"2026-10-20T18:35:00Z","v":270,"vw":52.0536},{"c":52.01,"h":52.01,"l":52.01,"n":19,"o":52.01,"t":"2026-10-20T18:40:00Z","v":2368,"vw":52.01},{"c":52.01,"h":52.04,"l":52.01,"n":6,"o":52.04,"t":"2026-10-20T18:45:00Z","v":812,"vw":52.016624},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-20T18:50:00Z","v":144,"vw":52.01},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-10-20T19:00:00Z","v":368,"vw":52},{"c":52.025,"h":52.025,"l":52.025,"n":2,"o":52.025,"t":"2026-10-20T19:05:00Z","v":255,"vw":52.025},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-10-20T19:15:00Z","v":498,"vw":52.005},{"c":51.99,"h":52.005,"l":51.99,"n":7,"o":52.005,"t":"2026-10-20T19:20:00Z","v":1238,"vw":52.002051},{"c":51.9951,"h":51.9951,"l":51.9951,"n":1,"o":51.9951,"t":"2026-10-20T19:25:00Z","v":317,"vw":51.9951},{"c":52.015,"h":52.04,"l":51.98,"n":13,"o":51.98,"t":"2026-10-20T19:30:00Z","v":821,"vw":52.012001},{"c":52.015,"h":52.015,"l":51.98,"n":9,"o":51.98,"t":"2026-10-20T19:35:00Z","v":1294,"vw":52.009501},{"c":52.015,"h":52.015,"l":52.01,"n":12,"o":52.01,"t":"2026-10-20T19:45:00Z","v":1242,"vw":52.011072},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-10-20T19:50:00Z","v":173,"vw":51.97},{"c":52,"h":52.01,"l":51.9987,"n":20,"o":51.9987,"t":"2026-10-20T19:55:00Z","v":1451,"vw":52.000278},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-20T20:00:00Z","v":153,"vw":51.98},{"c":52.3299,"h":52.3299,"l":52.285,"n":13,"o":52.32,"t":"2026-10-21T13:30:00Z","v":6162,"vw":52.313528},{"c":52.23,"h":52.285,"l":52.23,"n":6,"o":52.285,"t":"2026-10-21T13:35:00Z","v":1133,"vw":52.239334},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-21T13:40:00Z","v":202,"vw":52.27},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-10-21T13:45:00Z","v":163,"vw":52.25},{"c":52.2402,"h":52.2402,"l":52.2402,"n":1,"o":52.2402,"t":"2026-10-21T13:50:00Z","v":441,"vw":52.2402},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-10-21T13:55:00Z","v":502,"vw":52.25},{"c":52.265,"h":52.265,"l":52.265,"n":2,"o":52.265,"t":"2026-10-21T14:00:00Z","v":547,"vw":52.265},{"c":52.18,"h":52.18,"l":52.1545,"n":11,"o":52.1545,"t":"2026-10-21T14:05:00Z","v":1100,"vw":52.171611},{"c":52.18,"h":52.18,"l":52.18,"n":3,"o":52.18,"t":"2026-10-21T14:10:00Z","v":154,"vw":52.18},{"c":52.1845,"h":52.1845,"l":52.1845,"n":1,"o":52.1845,"t":"2026-10-21T14:15:00Z","v":303,"vw":52.1845},{"c":52.2,"h":52.2,"l":52.2,"n":4,"o":52.2,"t":"2026-10-21T14:25:00Z","v":231,"vw":52.2},{"c":52.235,"h":52.235,"l":52.235,"n":2,"o":52.235,"t":"2026-10-21T14:30:00Z","v":170,"vw":52.235},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-10-21T14:35:00Z","v":264,"vw":52.22},{"c":52.2599,"h":52.2599,"l":52.2599,"n":2,"o":52.2599,"t":"2026-10-21T14:40:00Z","v":406,"vw":52.2599},{"c":52.2325,"h":52.2325,"l":52.215,"n":2,"o":52.215,"t":"2026-10-21T14:45:00Z","v":290,"vw":52.224052},{"c":52.1856,"h":52.1856,"l":52.1856,"n":3,"o":52.1856,"t":"2026-10-21T14:55:00Z","v":1524,"vw":52.1856},{"c":52.195,"h":52.195,"l":52.185,"n":7,"o":52.185,"t":"2026-10-21T15:00:00Z","v":504,"vw":52.189787},{"c":52.21,"h":52.23,"l":52.1556,"n":11,"o":52.195,"t":"2026-10-21T15:10:00Z","v":1125,"vw":52.182702},{"c":52.2999,"h":52.3,"l":52.2999,"n":2,"o":52.3,"t":"2026-10-21T15:25:00Z","v":1338,"vw":52.299929},{"c":52.3,"h":52.3,"l":52.295,"n":4,"o":52.295,"t":"2026-10-21T15:35:00Z","v":1569,"vw":52.29936},{"c":52.3001,"h":52.3001,"l":52.26,"n":2,"o":52.26,"t":"2026-10-21T15:40:00Z","v":517,"vw":52.291025},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-21T15:50:00Z","v":5659,"vw":52.3},{"c":52.295,"h":52.295,"l":52.295,"n":5,"o":52.295,"t":"2026-10-21T16:00:00Z","v":791,"vw":52.295},{"c":52.2925,"h":52.295,"l":52.2925,"n":8,"o":52.295,"t":"2026-10-21T16:05:00Z","v":2622,"vw":52.294904},{"c":52.285,"h":52.2851,"l":52.25,"n":11,"o":52.2819,"t":"2026-10-21T16:10:00Z","v":3462,"vw":52.272322},{"c":52.2646,"h":52.32,"l":52.25,"n":13,"o":52.32,"t":"2026-10-21T16:20:00Z","v":1060,"vw":52.280201},{"c":52.25,"h":52.28,"l":52.25,"n":10,"o":52.28,"t":"2026-10-21T16:25:00Z","v":606,"vw":52.266207},{"c":52.2701,"h":52.3,"l":52.19,"n":55,"o":52.25,"t":"2026-10-21T16:35:00Z","v":3911,"vw":52.247671},{"c":52.26,"h":52.26,"l":52.26,"n":9,"o":52.26,"t":"2026-10-21T16:40:00Z","v":1481,"vw":52.26},{"c":52.21,"h":52.265,"l":52.21,"n":4,"o":52.265,"t":"2026-10-21T16:50:00Z","v":401,"vw":52.236734},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-21T17:00:00Z","v":337,"vw":52.27},{"c":52.27,"h":52.27,"l":52.23,"n":7,"o":52.27,"t":"2026-10-21T17:05:00Z","v":1748,"vw":52.261291},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-21T17:10:00Z","v":103,"vw":52.32},{"c":52.3059,"h":52.3059,"l":52.3059,"n":2,"o":52.3059,"t":"2026-10-21T17:15:00Z","v":563,"vw":52.3059},{"c":52.2725,"h":52.2725,"l":52.2725,"n":2,"o":52.2725,"t":"2026-10-21T17:20:00Z","v":101,"vw":52.2725},{"c":52.2751,"h":52.2751,"l":52.2751,"n":1,"o":52.2751,"t":"2026-10-21T17:25:00Z","v":135,"vw":52.2751},{"c":52.24,"h":52.245,"l":52.2001,"n":14,"o":52.23,"t":"2026-10-21T17:35:00Z","v":1966,"vw":52.224232},{"c":52.2451,"h":52.2451,"l":52.245,"n":6,"o":52.245,"t":"2026-10-21T17:45:00Z","v":283,"vw":52.245054},{"c":52.289,"h":52.289,"l":52.2522,"n":4,"o":52.2522,"t":"2026-10-21T17:55:00Z","v":2143,"vw":52.285227},{"c":52.24,"h":52.28,"l":52.24,"n":5,"o":52.28,"t":"2026-10-21T18:00:00Z","v":947,"vw":52.244274},{"c":52.248,"h":52.248,"l":52.24,"n":5,"o":52.24,"t":"2026-10-21T18:05:00Z","v":840,"vw":52.243017},{"c":52.2,"h":52.22,"l":52.2,"n":14,"o":52.22,"t":"2026-10-21T18:10:00Z","v":798,"vw":52.211111},{"c":52.2351,"h":52.2446,"l":52.23,"n":3,"o":52.23,"t":"2026-10-21T18:15:00Z","v":1049,"vw":52.238699},{"c":52.235,"h":52.235,"l":52.19,"n":7,"o":52.2111,"t":"2026-10-21T18:20:00Z","v":1881,"vw":52.218226},{"c":52.2799,"h":52.2799,"l":52.2799,"n":1,"o":52.2799,"t":"2026-10-21T18:25:00Z","v":122,"vw":52.2799},{"c":52.235,"h":52.235,"l":52.235,"n":1,"o":52.235,"t":"2026-10-21T18:30:00Z","v":100,"vw":52.235},{"c":52.235,"h":52.235,"l":52.235,"n":4,"o":52.235,"t":"2026-10-21T18:35:00Z","v":596,"vw":52.235},{"c":52.24,"h":52.24,"l":52.24,"n":5,"o":52.24,"t":"2026-10-21T18:40:00Z","v":536,"vw":52.24},{"c":52.2,"h":52.2515,"l":52.2,"n":4,"o":52.2515,"t":"2026-10-21T18:45:00Z","v":476,"vw":52.240543},{"c":52.1742,"h":52.1742,"l":52.15,"n":16,"o":52.17,"t":"2026-10-21T18:50:00Z","v":2342,"vw":52.157182},{"c":52.0501,"h":52.2,"l":52.0501,"n":20,"o":52.15,"t":"2026-10-21T18:55:00Z","v":4877,"vw":52.1124},{"c":52.04,"h":52.04,"l":52.01,"n":12,"o":52.01,"t":"2026-10-21T19:00:00Z","v":464,"vw":52.025},{"c":52.08,"h":52.09,"l":52.08,"n":10,"o":52.08,"t":"2026-10-21T19:15:00Z","v":824,"vw":52.081675},{"c":52.115,"h":52.115,"l":52.115,"n":2,"o":52.115,"t":"2026-10-21T19:20:00Z","v":105,"vw":52.115},{"c":52.14,"h":52.14,"l":52.115,"n":20,"o":52.115,"t":"2026-10-21T19:25:00Z","v":1140,"vw":52.128796},{"c":52.175,"h":52.175,"l":52.175,"n":4,"o":52.175,"t":"2026-10-21T19:30:00Z","v":1779,"vw":52.175},{"c":52.209,"h":52.209,"l":52.209,"n":6,"o":52.209,"t":"2026-10-21T19:35:00Z","v":407,"vw":52.209},{"c":52.1301,"h":52.17,"l":52.1301,"n":7,"o":52.17,"t":"2026-10-21T19:40:00Z","v":425,"vw":52.155958},{"c":52.18,"h":52.21,"l":52.18,"n":10,"o":52.21,"t":"2026-10-21T19:45:00Z","v":1608,"vw":52.205165},{"c":52.2199,"h":52.2199,"l":52.2199,"n":2,"o":52.2199,"t":"2026-10-21T19:50:00Z","v":152,"vw":52.2199},{"c":52.18,"h":52.19,"l":52.15,"n":25,"o":52.19,"t":"2026-10-21T19:55:00Z","v":1724,"vw":52.170613},{"c":52.19,"h":52.19,"l":52.19,"n":3,"o":52.19,"t":"2026-10-21T20:00:00Z","v":972,"vw":52.19},{"c":51.74,"h":51.74,"l":51.74,"n":6,"o":51.74,"t":"2026-10-22T13:30:00Z","v":2313,"vw":51.74},{"c":51.8,"h":51.8,"l":51.8,"n":4,"o":51.8,"t":"2026-10-22T13:35:00Z","v":178,"vw":51.8},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-10-22T13:40:00Z","v":4672,"vw":51.73},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-22T13:45:00Z","v":189,"vw":51.82},{"c":51.815,"h":51.815,"l":51.815,"n":1,"o":51.815,"t":"2026-10-22T13:50:00Z","v":579,"vw":51.815},{"c":51.8064,"h":51.8064,"l":51.8064,"n":2,"o":51.8064,"t":"2026-10-22T13:55:00Z","v":483,"vw":51.8064},{"c":51.81,"h":51.8883,"l":51.81,"n":3,"o":51.8883,"t":"2026-10-22T14:00:00Z","v":82900,"vw":51.810094},{"c":51.8699,"h":51.8699,"l":51.8699,"n":1,"o":51.8699,"t":"2026-10-22T14:05:00Z","v":506,"vw":51.8699},{"c":51.75,"h":51.8199,"l":51.75,"n":8,"o":51.775,"t":"2026-10-22T14:10:00Z","v":1121,"vw":51.806738},{"c":51.7,"h":51.7451,"l":51.7,"n":5,"o":51.7451,"t":"2026-10-22T14:15:00Z","v":2565,"vw":51.708302},{"c":51.754,"h":51.754,"l":51.754,"n":1,"o":51.754,"t":"2026-10-22T14:20:00Z","v":424,"vw":51.754},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-22T14:25:00Z","v":436,"vw":51.7},{"c":51.687,"h":51.687,"l":51.687,"n":1,"o":51.687,"t":"2026-10-22T14:30:00Z","v":324,"vw":51.687},{"c":51.64,"h":51.64,"l":51.6,"n":3,"o":51.6,"t":"2026-10-22T14:35:00Z","v":261,"vw":51.62},{"c":51.7099,"h":51.7099,"l":51.66,"n":2,"o":51.66,"t":"2026-10-22T14:50:00Z","v":421,"vw":51.674342},{"c":51.6409,"h":51.6543,"l":51.635,"n":9,"o":51.65,"t":"2026-10-22T15:00:00Z","v":869,"vw":51.644446},{"c":51.55,"h":51.6,"l":51.55,"n":2,"o":51.6,"t":"2026-10-22T15:05:00Z","v":907,"vw":51.555513},{"c":51.64,"h":51.64,"l":51.607,"n":4,"o":51.607,"t":"2026-10-22T15:15:00Z","v":369,"vw":51.61899},{"c":51.71,"h":51.71,"l":51.645,"n":7,"o":51.6993,"t":"2026-10-22T15:20:00Z","v":729,"vw":51.689942},{"c":51.64,"h":51.64,"l":51.64,"n":6,"o":51.64,"t":"2026-10-22T15:30:00Z","v":234,"vw":51.64},{"c":51.62,"h":51.62,"l":51.59,"n":5,"o":51.6,"t":"2026-10-22T15:35:00Z","v":416,"vw":51.6},{"c":51.61,"h":51.61,"l":51.61,"n":3,"o":51.61,"t":"2026-10-22T15:40:00Z","v":10517,"vw":51.61},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-22T15:45:00Z","v":195,"vw":51.58},{"c":51.72,"h":51.72,"l":51.72,"n":3,"o":51.72,"t":"2026-10-22T16:00:00Z","v":111,"vw":51.72},{"c":51.77,"h":51.78,"l":51.68,"n":11,"o":51.69,"t":"2026-10-22T16:05:00Z","v":2841,"vw":51.716531},{"c":51.76,"h":51.76,"l":51.76,"n":3,"o":51.76,"t":"2026-10-22T16:15:00Z","v":283,"vw":51.76},{"c":51.76,"h":51.76,"l":51.76,"n":2,"o":51.76,"t":"2026-10-22T16:20:00Z","v":133,"vw":51.76},{"c":51.6303,"h":51.6303,"l":51.6303,"n":1,"o":51.6303,"t":"2026-10-22T16:35:00Z","v":566,"vw":51.6303},{"c":51.645,"h":51.645,"l":51.645,"n":3,"o":51.645,"t":"2026-10-22T16:50:00Z","v":116,"vw":51.645},{"c":51.62,"h":51.63,"l":51.62,"n":2,"o":51.63,"t":"2026-10-22T17:00:00Z","v":300,"vw":51.623333},{"c":51.655,"h":51.655,"l":51.6358,"n":5,"o":51.6358,"t":"2026-10-22T17:05:00Z","v":751,"vw":51.643506},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-22T17:10:00Z","v":244,"vw":51.65},{"c":51.695,"h":51.695,"l":51.69,"n":10,"o":51.69,"t":"2026-10-22T17:15:00Z","v":405,"vw":51.692706},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-22T17:20:00Z","v":300,"vw":51.68},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-22T17:30:00Z","v":100,"vw":51.73},{"c":51.7301,"h":51.7301,"l":51.7301,"n":2,"o":51.7301,"t":"2026-10-22T17:40:00Z","v":145,"vw":51.7301},{"c":51.68,"h":51.69,"l":51.68,"n":3,"o":51.69,"t":"2026-10-22T17:45:00Z","v":400,"vw":51.685},{"c":51.7242,"h":51.7591,"l":51.7151,"n":7,"o":51.7591,"t":"2026-10-22T17:50:00Z","v":663,"vw":51.7401},{"c":51.7,"h":51.72,"l":51.69,"n":9,"o":51.72,"t":"2026-10-22T17:55:00Z","v":1783,"vw":51.708241},{"c":51.63,"h":51.661,"l":51.63,"n":8,"o":51.661,"t":"2026-10-22T18:00:00Z","v":565,"vw":51.64686},{"c":51.675,"h":51.675,"l":51.675,"n":2,"o":51.675,"t":"2026-10-22T18:05:00Z","v":358,"vw":51.675}],"history":[{"c":45.27,"h":45.4087,"l":45.14,"n":1489,"o":45.4,"t":"2024-10-21T04:00:00Z","v":157970,"vw":45.241701},{"c":45.11,"h":45.12,"l":44.89,"n":1252,"o":44.91,"t":"2024-10-22T04:00:00Z","v":167502,"vw":45.034716},{"c":44.78,"h":45,"l":44.68,"n":1427,"o":44.92,"t":"2024-10-23T04:00:00Z","v":168780,"vw":44.812042},{"c":44.95,"h":45.17,"l":44.84,"n":1483,"o":45.13,"t":"2024-10-24T04:00:00Z","v":1592427,"vw":44.855156},{"c":44.87,"h":45.05,"l":44.798,"n":1011,"o":45.03,"t":"2024-10-25T04:00:00Z","v":117247,"vw":44.920982},{"c":45.23,"h":45.2931,"l":45.028,"n":1246,"o":45.08,"t":"2024-10-28T04:00:00Z","v":495274,"vw":45.224064},{"c":44.93,"h":45.13,"l":44.93,"n":1479,"o":45.11,"t":"2024-10-29T04:00:00Z","v":168962,"vw":45.004385},{"c":44.42,"h":44.58,"l":44.31,"n":2066,"o":44.38,"t":"2024-10-30T04:00:00Z","v":266171,"vw":44.480015},{"c":44.07,"h":44.19,"l":43.82,"n":1928,"o":44.19,"t":"2024-10-31T04:00:00Z","v":218762,"vw":43.971488},{"c":44.21,"h":44.4,"l":44.165,"n":1231,"o":44.26,"t":"2024-11-01T04:00:00Z","v":345055,"vw":44.263865},{"c":44.07,"h":44.24,"l":43.99,"n":1482,"o":44.11,"t":"2024-11-04T05:00:00Z","v":148002,"vw":44.102287},{"c":44.26,"h":44.29,"l":43.9,"n":1402,"o":43.95,"t":"2024-11-05T05:00:00Z","v":151430,"vw":44.204981},{"c":44.31,"h":44.38,"l":44.09,"n":1726,"o":44.38,"t":"2024-11-06T05:00:00Z","v":219877,"vw":44.236412},{"c":44.78,"h":44.82,"l":44.545,"n":1347,"o":44.62,"t":"2024-11-07T05:00:00Z","v":252292,"vw":44.673336},{"c":44.32,"h":44.38,"l":44.22,"n":1246,"o":44.36,"t":"2024-11-08T05:00:00Z","v":172184,"vw":44.301535},{"c":44.5,"h":44.72,"l":44.47,"n":1226,"o":44.66,"t":"2024-11-11T05:00:00Z","v":159000,"vw":44.581916},{"c":43.83,"h":44.2,"l":43.66,"n":1529,"o":44.2,"t":"2024-11-12T05:00:00Z","v":152304,"vw":43.859345},{"c":43.71,"h":43.75,"l":43.43,"n":2072,"o":43.57,"t":"2024-11-13T05:00:00Z","v":296509,"vw":43.606257},{"c":43.8,"h":43.98,"l":43.77,"n":1807,"o":43.94,"t":"2024-11-14T05:00:00Z","v":235658,"vw":43.875998},{"c":43.38,"h":43.5891,"l":43.22,"n":1454,"o":43.58,"t":"2024-11-15T05:00:00Z","v":212836,"vw":43.355102},{"c":43.44,"h":43.545,"l":43.28,"n":1232,"o":43.3,"t":"2024-11-18T05:00:00Z","v":169516,"vw":43.424639},{"c":43.47,"h":43.495,"l":43.08,"n":2632,"o":43.08,"t":"2024-11-19T05:00:00Z","v":281411,"vw":43.389729},{"c":43.55,"h":43.55,"l":43.24,"n":1975,"o":43.45,"t":"2024-11-20T05:00:00Z","v":228988,"vw":43.415212},{"c":43.67,"h":43.7,"l":43.24,"n":1993,"o":43.39,"t":"2024-11-21T05:00:00Z","v":285246,"vw":43.562085},{"c":44.13,"h":44.2,"l":43.9329,"n":1235,"o":43.96,"t":"2024-11-22T05:00:00Z","v":152363,"vw":44.105823},{"c":44.2,"h":44.32,"l":44.0758,"n":1390,"o":44.22,"t":"2024-11-25T05:00:00Z","v":227425,"vw":44.204161},{"c":43.92,"h":44.08,"l":43.86,"n":1401,"o":44.06,"t":"2024-11-26T05:00:00Z","v":223253,"vw":43.921645},{"c":43.83,"h":43.9,"l":43.691,"n":1836,"o":43.83,"t":"2024-11-27T05:00:00Z","v":223754,"vw":43.784964},{"c":44.31,"h":44.34,"l":43.95,"n":575,"o":43.95,"t":"2024-11-29T05:00:00Z","v":56541,"vw":44.220841},{"c":44.8,"h":44.83,"l":44.51,"n":1315,"o":44.61,"t":"2024-12-02T05:00:00Z","v":149965,"vw":44.680189},{"c":45.11,"h":45.16,"l":44.95,"n":1943,"o":45,"t":"2024-12-03T05:00:00Z","v":325996,"vw":45.072668},{"c":45.32,"h":45.45,"l":45.23,"n":1591,"o":45.45,"t":"2024-12-04T05:00:00Z","v":207353,"vw":45.330905},{"c":45.23,"h":45.36,"l":45.225,"n":1205,"o":45.28,"t":"2024-12-05T05:00:00Z","v":154363,"vw":45.286689},{"c":45.37,"h":45.41,"l":45.29,"n":1796,"o":45.33,"t":"2024-12-06T05:00:00Z","v":213584,"vw":45.359053},{"c":45.47,"h":45.68,"l":45.4591,"n":1701,"o":45.56,"t":"2024-12-09T05:00:00Z","v":209969,"vw":45.56235},{"c":45.2,"h":45.475,"l":45.1612,"n":1602,"o":45.44,"t":"2024-12-10T05:00:00Z","v":250323,"vw":45.271912},{"c":45.45,"h":45.465,"l":45.25,"n":1317,"o":45.28,"t":"2024-12-11T05:00:00Z","v":180499,"vw":45.374369},{"c":44.97,"h":45.15,"l":44.94,"n":1638,"o":45.09,"t":"2024-12-12T05:00:00Z","v":314677,"vw":45.028915},{"c":44.86,"h":45,"l":44.745,"n":1580,"o":44.98,"t":"2024-12-13T05:00:00Z","v":225822,"vw":44.834534},{"c":44.66,"h":44.78,"l":44.64,"n":1317,"o":44.68,"t":"2024-12-16T05:00:00Z","v":211188,"vw":44.721067},{"c":44.58,"h":44.7015,"l":44.56,"n":1523,"o":44.58,"t":"2024-12-17T05:00:00Z","v":222020,"vw":44.615648},{"c":44.07,"h":44.79,"l":43.99,"n":2205,"o":44.68,"t":"2024-12-18T05:00:00Z","v":307563,"vw":44.52238},{"c":44.04,"h":44.24,"l":44,"n":1574,"o":44.24,"t":"2024-12-19T05:00:00Z","v":264413,"vw":44.081499},{"c":43.48,"h":43.7699,"l":43.15,"n":2514,"o":43.15,"t":"2024-12-20T05:00:00Z","v":383789,"vw":43.57951},{"c":43.89,"h":43.9,"l":43.52,"n":2186,"o":43.64,"t":"2024-12-23T05:00:00Z","v":308364,"vw":43.716307},{"c":44.08,"h":44.09,"l":43.71,"n":980,"o":43.81,"t":"2024-12-24T05:00:00Z","v":150970,"vw":43.963374},{"c":43.88,"h":43.97,"l":43.69,"n":1555,"o":43.69,"t":"2024-12-26T05:00:00Z","v":226060,"vw":43.882494},{"c":43.73,"h":43.82,"l":43.61,"n":1801,"o":43.74,"t":"2024-12-27T05:00:00Z","v":362811,"vw":43.718962},{"c":43.47,"h":43.6192,"l":43.34,"n":1645,"o":43.53,"t":"2024-12-30T05:00:00Z","v":290256,"vw":43.522679},{"c":43.47,"h":43.62,"l":43.3695,"n":1640,"o":43.58,"t":"2024-12-31T05:00:00Z","v":300033,"vw":43.468053},{"c":43.76,"h":43.95,"l":43.59,"n":2457,"o":43.73,"t":"2025-01-02T05:00:00Z","v":348135,"vw":43.756004},{"c":43.77,"h":43.82,"l":43.645,"n":1639,"o":43.78,"t":"2025-01-03T05:00:00Z","v":257014,"vw":43.755731},{"c":44.19,"h":44.3884,"l":43.99,"n":1642,"o":44,"t":"2025-01-06T05:00:00Z","v":182784,"vw":44.206001},{"c":44.28,"h":44.544,"l":44.1991,"n":1446,"o":44.5,"t":"2025-01-07T05:00:00Z","v":220781,"vw":44.364242},{"c":44.39,"h":44.4196,"l":44.19,"n":1839,"o":44.3,"t":"2025-01-08T05:00:00Z","v":286125,"vw":44.324158},{"c":44.19,"h":44.44,"l":44.09,"n":1777,"o":44.42,"t":"2025-01-10T05:00:00Z","v":390919,"vw":44.195221},{"c":43.89,"h":43.895,"l":43.65,"n":1769,"o":43.68,"t":"2025-01-13T05:00:00Z","v":326680,"vw":43.782376},{"c":43.71,"h":43.86,"l":43.52,"n":1792,"o":43.81,"t":"2025-01-14T05:00:00Z","v":297750,"vw":43.692003},{"c":44.14,"h":44.22,"l":44.0567,"n":2148,"o":44.14,"t":"2025-01-15T05:00:00Z","v":521602,"vw":44.179543},{"c":44.41,"h":44.4796,"l":44.27,"n":1411,"o":44.42,"t":"2025-01-16T05:00:00Z","v":275168,"vw":44.402937},{"c":44.74,"h":44.7962,"l":44.6591,"n":1223,"o":44.72,"t":"2025-01-17T05:00:00Z","v":226130,"vw":44.718254},{"c":45.14,"h":45.14,"l":44.873,"n":1919,"o":44.98,"t":"2025-01-21T05:00:00Z","v":230131,"vw":45.024887},{"c":45.21,"h":45.3661,"l":45.21,"n":1509,"o":45.36,"t":"2025-01-22T05:00:00Z","v":357594,"vw":45.287814},{"c":45.47,"h":45.48,"l":45.23,"n":1124,"o":45.27,"t":"2025-01-23T05:00:00Z","v":218501,"vw":45.366996},{"c":45.6,"h":45.7,"l":45.55,"n":1715,"o":45.67,"t":"2025-01-24T05:00:00Z","v":264430,"vw":45.614129},{"c":45.38,"h":45.38,"l":45.01,"n":1686,"o":45.02,"t":"2025-01-27T05:00:00Z","v":276055,"vw":45.235309},{"c":45.57,"h":45.6399,"l":45.36,"n":1408,"o":45.54,"t":"2025-01-28T05:00:00Z","v":234483,"vw":45.523929},{"c":45.74,"h":45.86,"l":45.61,"n":1704,"o":45.84,"t":"2025-01-29T05:00:00Z","v":529881,"vw":45.741055},{"c":46.24,"h":46.37,"l":46.045,"n":1685,"o":46.07,"t":"2025-01-30T05:00:00Z","v":271986,"vw":46.249916},{"c":46.02,"h":46.39,"l":45.99,"n":1726,"o":46.3,"t":"2025-01-31T05:00:00Z","v":238724,"vw":46.194815},{"c":45.64,"h":45.83,"l":45.38,"n":2566,"o":45.43,"t":"2025-02-03T05:00:00Z","v":325266,"vw":45.665868},{"c":45.7,"h":45.72,"l":45.5116,"n":1809,"o":45.54,"t":"2025-02-04T05:00:00Z","v":539253,"vw":45.655473},{"c":46.06,"h":46.0791,"l":45.73,"n":1470,"o":45.85,"t":"2025-02-05T05:00:00Z","v":750294,"vw":45.973271},{"c":46.33,"h":46.4701,"l":46.24,"n":1901,"o":46.32,"t":"2025-02-06T05:00:00Z","v":383217,"vw":46.317251},{"c":45.98,"h":46.365,"l":45.98,"n":2093,"o":46.34,"t":"2025-02-07T05:00:00Z","v":358554,"vw":46.08285},{"c":46.69,"h":46.69,"l":46.48,"n":2035,"o":46.48,"t":"2025-02-10T05:00:00Z","v":273531,"vw":46.626358},{"c":46.73,"h":46.765,"l":46.5,"n":2152,"o":46.55,"t":"2025-02-11T05:00:00Z","v":503833,"vw":46.682733},{"c":46.92,"h":46.955,"l":46.47,"n":2202,"o":46.53,"t":"2025-02-12T05:00:00Z","v":563489,"vw":46.824708},{"c":47.06,"h":47.1199,"l":46.95,"n":1721,"o":46.99,"t":"2025-02-13T05:00:00Z","v":721092,"vw":47.069245},{"c":47,"h":47.1899,"l":46.97,"n":2137,"o":47.16,"t":"2025-02-14T05:00:00Z","v":661857,"vw":47.04171},{"c":47.51,"h":47.51,"l":47.33,"n":1890,"o":47.4,"t":"2025-02-18T05:00:00Z","v":288253,"vw":47.405001},{"c":46.95,"h":46.98,"l":46.86,"n":2069,"o":46.97,"t":"2025-02-19T05:00:00Z","v":222772,"vw":46.934059},{"c":46.74,"h":46.87,"l":46.64,"n":2373,"o":46.8,"t":"2025-02-20T05:00:00Z","v":303664,"vw":46.711853},{"c":46.47,"h":46.88,"l":46.34,"n":1998,"o":46.88,"t":"2025-02-21T05:00:00Z","v":255123,"vw":46.547469},{"c":46.45,"h":46.68,"l":46.34,"n":2620,"o":46.65,"t":"2025-02-24T05:00:00Z","v":313554,"vw":46.561107},{"c":46.62,"h":46.8,"l":46.41,"n":1929,"o":46.8,"t":"2025-02-25T05:00:00Z","v":271161,"vw":46.598067},{"c":46.45,"h":46.785,"l":46.33,"n":1712,"o":46.61,"t":"2025-02-26T05:00:00Z","v":397470,"vw":46.529527},{"c":45.93,"h":46.375,"l":45.895,"n":1690,"o":46.3,"t":"2025-02-27T05:00:00Z","v":264675,"vw":46.161767},{"c":46.21,"h":46.21,"l":45.7617,"n":2587,"o":45.99,"t":"2025-02-28T05:00:00Z","v":450743,"vw":46.027356},{"c":46.11,"h":46.76,"l":45.8601,"n":2860,"o":46.71,"t":"2025-03-03T05:00:00Z","v":366542,"vw":46.451348},{"c":45.63,"h":46.0697,"l":45.14,"n":3852,"o":45.53,"t":"2025-03-04T05:00:00Z","v":828872,"vw":45.610199},{"c":46.19,"h":46.2569,"l":45.77,"n":2196,"o":45.82,"t":"2025-03-05T05:00:00Z","v":298005,"vw":46.023439},{"c":45.57,"h":45.98,"l":45.455,"n":3516,"o":45.57,"t":"2025-03-06T05:00:00Z","v":293779,"vw":45.652698},{"c":45.81,"h":45.875,"l":45.24,"n":1660,"o":45.24,"t":"2025-03-07T05:00:00Z","v":268956,"vw":45.556046},{"c":44.64,"h":45.01,"l":44.315,"n":2348,"o":44.92,"t":"2025-03-10T04:00:00Z","v":317863,"vw":44.652578},{"c":44.25,"h":44.55,"l":43.87,"n":2760,"o":44.52,"t":"2025-03-11T04:00:00Z","v":448604,"vw":44.119555},{"c":44.35,"h":44.43,"l":43.995,"n":2045,"o":44.41,"t":"2025-03-12T04:00:00Z","v":336876,"vw":44.317583},{"c":44.04,"h":44.31,"l":43.89,"n":1721,"o":44.24,"t":"2025-03-13T04:00:00Z","v":220378,"vw":44.105016},{"c":44.98,"h":44.99,"l":44.5022,"n":1529,"o":44.56,"t":"2025-03-14T04:00:00Z","v":334566,"vw":44.832407},{"c":45.27,"h":45.3586,"l":44.92,"n":1638,"o":44.92,"t":"2025-03-17T04:00:00Z","v":281324,"vw":45.208918},{"c":45.14,"h":45.25,"l":44.97,"n":2087,"o":45.24,"t":"2025-03-18T04:00:00Z","v":268847,"vw":45.111549},{"c":45.32,"h":45.43,"l":45.0717,"n":2066,"o":45.11,"t":"2025-03-19T04:00:00Z","v":499568,"vw":45.283109},{"c":45.05,"h":45.1351,"l":44.86,"n":1391,"o":44.86,"t":"2025-03-20T04:00:00Z","v":184552,"vw":45.044922},{"c":44.86,"h":44.875,"l":44.55,"n":2017,"o":44.62,"t":"2025-03-21T04:00:00Z","v":347126,"vw":44.753848},{"c":44.9,"h":44.9711,"l":44.79,"n":2144,"o":44.79,"t":"2025-03-24T04:00:00Z","v":483710,"vw":44.865987},{"c":45.07,"h":45.19,"l":44.98,"n":1949,"o":45.06,"t":"2025-03-25T04:00:00Z","v":207355,"vw":45.050925},{"c":44.53,"h":44.91,"l":44.4726,"n":2627,"o":44.91,"t":"2025-03-26T04:00:00Z","v":536142,"vw":44.685105},{"c":44.41,"h":44.51,"l":44.2307,"n":1342,"o":44.31,"t":"2025-03-27T04:00:00Z","v":401536,"vw":44.438206},{"c":43.79,"h":44.19,"l":43.76,"n":1978,"o":44.06,"t":"2025-03-28T04:00:00Z","v":209889,"vw":43.868553},{"c":43.4,"h":43.56,"l":43.01,"n":1392,"o":43.18,"t":"2025-03-31T04:00:00Z","v":318946,"vw":43.352445},{"c":43.49,"h":43.61,"l":43.21,"n":3483,"o":43.5,"t":"2025-04-01T04:00:00Z","v":777610,"vw":43.389843},{"c":43.41,"h":43.49,"l":42.96,"n":2180,"o":42.96,"t":"2025-04-02T04:00:00Z","v":946840,"vw":43.302308},{"c":41.76,"h":42.265,"l":41.67,"n":4527,"o":42.1,"t":"2025-04-03T04:00:00Z","v":582259,"vw":41.87473},{"c":39.65,"h":40.47,"l":39.57,"n":4360,"o":40.44,"t":"2025-04-04T04:00:00Z","v":983122,"vw":39.912657},{"c":38.99,"h":40.3767,"l":38.14,"n":8319,"o":38.45,"t":"2025-04-07T04:00:00Z","v":2109465,"vw":38.953338},{"c":38.54,"h":40.26,"l":38.1401,"n":3564,"o":40.26,"t":"2025-04-08T04:00:00Z","v":759744,"vw":39.143611},{"c":41.58,"h":41.84,"l":38.24,"n":7779,"o":38.36,"t":"2025-04-09T04:00:00Z","v":1038345,"vw":39.316127},{"c":39.89,"h":40.39,"l":38.9,"n":3688,"o":40.39,"t":"2025-04-10T04:00:00Z","v":516733,"vw":39.647697},{"c":40.44,"h":40.515,"l":39.37,"n":3598,"o":39.4,"t":"2025-04-11T04:00:00Z","v":1048243,"vw":39.959809},{"c":40.8,"h":41.01,"l":40.39,"n":3790,"o":40.81,"t":"2025-04-14T04:00:00Z","v":1003300,"vw":40.770391},{"c":41.24,"h":41.3701,"l":41.02,"n":3796,"o":41.06,"t":"2025-04-15T04:00:00Z","v":524479,"vw":41.223304},{"c":40.61,"h":41.1233,"l":40.34,"n":3183,"o":40.84,"t":"2025-04-16T04:00:00Z","v":632169,"vw":40.835793},{"c":41.05,"h":41.3499,"l":40.86,"n":2421,"o":40.86,"t":"2025-04-17T04:00:00Z","v":432897,"vw":41.132194},{"c":40.31,"h":40.82,"l":40.02,"n":2360,"o":40.66,"t":"2025-04-21T04:00:00Z","v":576997,"vw":40.157662},{"c":41.38,"h":41.47,"l":40.84,"n":2893,"o":40.84,"t":"2025-04-22T04:00:00Z","v":353499,"vw":41.252476},{"c":41.97,"h":42.33,"l":41.67,"n":2598,"o":42.04,"t":"2025-04-23T04:00:00Z","v":735137,"vw":42.021872},{"c":42.57,"h":42.5841,"l":42.0776,"n":1396,"o":42.09,"t":"2025-04-24T04:00:00Z","v":242050,"vw":42.415202},{"c":42.92,"h":42.95,"l":42.61,"n":1305,"o":42.61,"t":"2025-04-25T04:00:00Z","v":237808,"vw":42.796732},{"c":42.83,"h":42.98,"l":42.64,"n":1952,"o":42.88,"t":"2025-04-28T04:00:00Z","v":312419,"vw":42.806892},{"c":43.05,"h":43.13,"l":42.77,"n":1327,"o":42.77,"t":"2025-04-29T04:00:00Z","v":249895,"vw":42.993761},{"c":43.3,"h":43.39,"l":42.81,"n":2158,"o":43.03,"t":"2025-04-30T04:00:00Z","v":424373,"vw":43.191983},{"c":43.48,"h":43.7263,"l":43.42,"n":2063,"o":43.62,"t":"2025-05-01T04:00:00Z","v":1047028,"vw":43.547949},{"c":44.25,"h":44.25,"l":43.86,"n":1889,"o":44.05,"t":"2025-05-02T04:00:00Z","v":710580,"vw":44.159866},{"c":44.3,"h":44.42,"l":44.14,"n":2353,"o":44.23,"t":"2025-05-05T04:00:00Z","v":341080,"vw":44.294662},{"c":43.89,"h":44.14,"l":43.84,"n":2422,"o":43.9,"t":"2025-05-06T04:00:00Z","v":324847,"vw":43.98871},{"c":43.91,"h":44.08,"l":43.6,"n":2519,"o":43.81,"t":"2025-05-07T04:00:00Z","v":309714,"vw":43.810842},{"c":44.15,"h":44.32,"l":43.8856,"n":2554,"o":44.04,"t":"2025-05-08T04:00:00Z","v":369416,"vw":44.118244},{"c":44.11,"h":44.25,"l":44.02,"n":2470,"o":44.2,"t":"2025-05-09T04:00:00Z","v":537687,"vw":44.092112},{"c":45.11,"h":45.14,"l":44.59,"n":2387,"o":44.76,"t":"2025-05-12T04:00:00Z","v":387133,"vw":44.92463},{"c":45.02,"h":45.16,"l":44.88,"n":2671,"o":45.03,"t":"2025-05-13T04:00:00Z","v":504855,"vw":45.079384},{"c":44.77,"h":45.01,"l":44.68,"n":1939,"o":45,"t":"2025-05-14T04:00:00Z","v":291188,"vw":44.792818},{"c":45.12,"h":45.24,"l":44.85,"n":1543,"o":44.91,"t":"2025-05-15T04:00:00Z","v":239522,"vw":45.027117},{"c":45.32,"h":45.32,"l":45.055,"n":1421,"o":45.08,"t":"2025-05-16T04:00:00Z","v":233192,"vw":45.192961},{"c":45.33,"h":45.345,"l":44.89,"n":1575,"o":44.89,"t":"2025-05-19T04:00:00Z","v":302598,"vw":45.23061},{"c":45.3,"h":45.41,"l":45.21,"n":3589,"o":45.35,"t":"2025-05-20T04:00:00Z","v":604050,"vw":45.29863},{"c":44.77,"h":45.22,"l":44.73,"n":2046,"o":45.11,"t":"2025-05-21T04:00:00Z","v":313738,"vw":44.977501},{"c":44.83,"h":45,"l":44.56,"n":1648,"o":44.63,"t":"2025-05-22T04:00:00Z","v":254349,"vw":44.845443},{"c":44.45,"h":44.57,"l":44.22,"n":2022,"o":44.22,"t":"2025-05-23T04:00:00Z","v":330711,"vw":44.433251},{"c":45.51,"h":45.57,"l":44.9,"n":3839,"o":45.49,"t":"2025-05-27T04:00:00Z","v":503558,"vw":45.483804},{"c":45.15,"h":45.3,"l":45.1,"n":1638,"o":45.26,"t":"2025-05-28T04:00:00Z","v":179392,"vw":45.181715},{"c":45.17,"h":45.23,"l":44.98,"n":1890,"o":45.23,"t":"2025-05-29T04:00:00Z","v":194498,"vw":45.127659},{"c":45.23,"h":45.2998,"l":44.95,"n":1717,"o":45.25,"t":"2025-05-30T04:00:00Z","v":210400,"vw":45.148025},{"c":45.4,"h":45.41,"l":44.93,"n":2034,"o":45.08,"t":"2025-06-02T04:00:00Z","v":503069,"vw":45.192404},{"c":45.25,"h":45.289,"l":45.01,"n":1369,"o":45.09,"t":"2025-06-03T04:00:00Z","v":229530,"vw":45.208021},{"c":45.35,"h":45.45,"l":45.28,"n":1675,"o":45.31,"t":"2025-06-04T04:00:00Z","v":267644,"vw":45.381107},{"c":45.31,"h":45.51,"l":45.2,"n":1764,"o":45.35,"t":"2025-06-05T04:00:00Z","v":245832,"vw":45.353358},{"c":45.69,"h":45.82,"l":45.61,"n":1774,"o":45.74,"t":"2025-06-06T04:00:00Z","v":272430,"vw":45.681879},{"c":45.62,"h":45.79,"l":45.62,"n":1620,"o":45.7,"t":"2025-06-09T04:00:00Z","v":232104,"vw":45.717008},{"c":46,"h":46.0466,"l":45.88,"n":1586,"o":45.9,"t":"2025-06-10T04:00:00Z","v":447575,"vw":45.980101},{"c":45.8,"h":46.065,"l":45.75,"n":3931,"o":46,"t":"2025-06-11T04:00:00Z","v":543201,"vw":45.888726},{"c":45.8,"h":45.9308,"l":45.73,"n":1693,"o":45.8,"t":"2025-06-12T04:00:00Z","v":356728,"vw":45.826292},{"c":45.29,"h":45.535,"l":45.21,"n":1708,"o":45.49,"t":"2025-06-13T04:00:00Z","v":201522,"vw":45.375503},{"c":45.47,"h":45.61,"l":45.38,"n":1788,"o":45.4,"t":"2025-06-16T04:00:00Z","v":326077,"vw":45.463986},{"c":45.18,"h":45.4,"l":45.13,"n":1845,"o":45.31,"t":"2025-06-17T04:00:00Z","v":264008,"vw":45.270553},{"c":45.29,"h":45.37,"l":45.14,"n":2565,"o":45.14,"t":"2025-06-18T04:00:00Z","v":284446,"vw":45.255176},{"c":44.88,"h":45.26,"l":44.78,"n":1730,"o":45.26,"t":"2025-06-20T04:00:00Z","v":391389,"vw":44.931735},{"c":45.02,"h":45.02,"l":44.61,"n":2132,"o":44.76,"t":"2025-06-23T04:00:00Z","v":323417,"vw":44.873439},{"c":45.26,"h":45.26,"l":45.02,"n":1537,"o":45.07,"t":"2025-06-24T04:00:00Z","v":309975,"vw":45.157706},{"c":44.29,"h":44.45,"l":44.18,"n":4214,"o":44.43,"t":"2025-06-25T04:00:00Z","v":745740,"vw":44.296454},{"c":44.63,"h":44.63,"l":44.3,"n":3853,"o":44.4,"t":"2025-06-26T04:00:00Z","v":444730,"vw":44.510197},{"c":45.18,"h":45.2559,"l":44.92,"n":1694,"o":45.03,"t":"2025-06-27T04:00:00Z","v":471429,"vw":45.111524},{"c":45.05,"h":45.13,"l":44.98,"n":1316,"o":45.12,"t":"2025-06-30T04:00:00Z","v":159671,"vw":45.045501},{"c":44.81,"h":44.95,"l":44.66,"n":1503,"o":44.66,"t":"2025-07-01T04:00:00Z","v":214913,"vw":44.820564},{"c":45.01,"h":45.07,"l":44.77,"n":1416,"o":44.8,"t":"2025-07-02T04:00:00Z","v":552960,"vw":45.02205},{"c":45.11,"h":45.2699,"l":45.11,"n":1097,"o":45.24,"t":"2025-07-03T04:00:00Z","v":649070,"vw":45.212136},{"c":44.92,"h":45.1609,"l":44.89,"n":1899,"o":45.05,"t":"2025-07-07T04:00:00Z","v":282664,"vw":45.018919},{"c":45.39,"h":45.47,"l":45.08,"n":2343,"o":45.11,"t":"2025-07-08T04:00:00Z","v":302591,"vw":45.372017},{"c":45.57,"h":45.57,"l":45.35,"n":1709,"o":45.45,"t":"2025-07-09T04:00:00Z","v":172452,"vw":45.463923},{"c":45.75,"h":45.8,"l":45.6,"n":1556,"o":45.64,"t":"2025-07-10T04:00:00Z","v":494831,"vw":45.731916},{"c":45.43,"h":45.4991,"l":45.375,"n":1126,"o":45.49,"t":"2025-07-11T04:00:00Z","v":190084,"vw":45.44223},{"c":45.42,"h":45.42,"l":45.14,"n":1618,"o":45.16,"t":"2025-07-14T04:00:00Z","v":260911,"vw":45.312637},{"c":45.21,"h":45.55,"l":45.21,"n":1470,"o":45.55,"t":"2025-07-15T04:00:00Z","v":231570,"vw":45.308213},{"c":45.31,"h":45.36,"l":44.88,"n":3261,"o":45.36,"t":"2025-07-16T04:00:00Z","v":518647,"vw":45.176863},{"c":45.45,"h":45.4901,"l":45.34,"n":2298,"o":45.35,"t":"2025-07-17T04:00:00Z","v":318781,"vw":45.415324},{"c":45.03,"h":45.51,"l":45.03,"n":1174,"o":45.51,"t":"2025-07-18T04:00:00Z","v":211352,"vw":45.216296},{"c":45.13,"h":45.28,"l":45.13,"n":1352,"o":45.2,"t":"2025-07-21T04:00:00Z","v":186344,"vw":45.204116},{"c":45.22,"h":45.24,"l":45.06,"n":1979,"o":45.18,"t":"2025-07-22T04:00:00Z","v":220394,"vw":45.160834},{"c":46.03,"h":46.0677,"l":45.66,"n":2032,"o":45.72,"t":"2025-07-23T04:00:00Z","v":225339,"vw":45.895322},{"c":45.74,"h":45.8974,"l":45.73,"n":1585,"o":45.8,"t":"2025-07-24T04:00:00Z","v":156754,"vw":45.810013},{"c":45.81,"h":45.82,"l":45.54,"n":1016,"o":45.56,"t":"2025-07-25T04:00:00Z","v":195630,"vw":45.706477},{"c":45.49,"h":45.66,"l":45.3944,"n":1219,"o":45.66,"t":"2025-07-28T04:00:00Z","v":249733,"vw":45.456117},{"c":45.24,"h":45.44,"l":45.13,"n":2021,"o":45.41,"t":"2025-07-29T04:00:00Z","v":330000,"vw":45.221572},{"c":45.18,"h":45.29,"l":45.04,"n":2456,"o":45.2,"t":"2025-07-30T04:00:00Z","v":877158,"vw":45.222274},{"c":44.58,"h":44.97,"l":44.51,"n":2303,"o":44.96,"t":"2025-07-31T04:00:00Z","v":373547,"vw":44.715689},{"c":43.81,"h":43.93,"l":43.59,"n":1776,"o":43.93,"t":"2025-08-01T04:00:00Z","v":256030,"vw":43.741645},{"c":44.37,"h":44.4,"l":44.16,"n":1538,"o":44.16,"t":"2025-08-04T04:00:00Z","v":538093,"vw":44.322296},{"c":44.46,"h":44.53,"l":44.345,"n":1940,"o":44.5,"t":"2025-08-05T04:00:00Z","v":578797,"vw":44.394954},{"c":44.38,"h":44.4518,"l":44.32,"n":1329,"o":44.37,"t":"2025-08-06T04:00:00Z","v":172649,"vw":44.378786},{"c":44.7,"h":44.97,"l":44.58,"n":2517,"o":44.9,"t":"2025-08-07T04:00:00Z","v":343729,"vw":44.75033},{"c":45,"h":45.04,"l":44.86,"n":1090,"o":44.87,"t":"2025-08-08T04:00:00Z","v":158935,"vw":44.985102},{"c":44.77,"h":44.92,"l":44.71,"n":1384,"o":44.85,"t":"2025-08-11T04:00:00Z","v":160894,"vw":44.804486},{"c":44.97,"h":44.97,"l":44.66,"n":1341,"o":44.75,"t":"2025-08-12T04:00:00Z","v":326035,"vw":44.896962},{"c":45.09,"h":45.09,"l":44.8937,"n":1957,"o":44.91,"t":"2025-08-13T04:00:00Z","v":362516,"vw":45.009064},{"c":45.23,"h":45.23,"l":44.96,"n":2437,"o":44.96,"t":"2025-08-14T04:00:00Z","v":264343,"vw":45.09778},{"c":45.27,"h":45.28,"l":45.145,"n":1399,"o":45.19,"t":"2025-08-15T04:00:00Z","v":158246,"vw":45.218408},{"c":45.37,"h":45.397,"l":45.22,"n":1288,"o":45.3,"t":"2025-08-18T04:00:00Z","v":305754,"vw":45.350192},{"c":45.38,"h":45.55,"l":45.35,"n":1819,"o":45.46,"t":"2025-08-19T04:00:00Z","v":359699,"vw":45.406903},{"c":45.39,"h":45.42,"l":45.26,"n":1399,"o":45.26,"t":"2025-08-20T04:00:00Z","v":298382,"vw":45.321818},{"c":45.27,"h":45.29,"l":45.13,"n":1048,"o":45.18,"t":"2025-08-21T04:00:00Z","v":111036,"vw":45.233782},{"c":45.61,"h":45.66,"l":45.35,"n":1256,"o":45.35,"t":"2025-08-22T04:00:00Z","v":134295,"vw":45.547239},{"c":45.4,"h":45.55,"l":45.36,"n":1268,"o":45.49,"t":"2025-08-25T04:00:00Z","v":142819,"vw":45.411564},{"c":45.29,"h":45.3,"l":45.12,"n":1305,"o":45.23,"t":"2025-08-26T04:00:00Z","v":378843,"vw":45.209196},{"c":45.26,"h":45.285,"l":45.1494,"n":2209,"o":45.16,"t":"2025-08-27T04:00:00Z","v":161273,"vw":45.223872},{"c":45.29,"h":45.34,"l":45.23,"n":2019,"o":45.34,"t":"2025-08-28T04:00:00Z","v":274550,"vw":45.290487},{"c":44.91,"h":45.1577,"l":44.8734,"n":1456,"o":45.15,"t":"2025-08-29T04:00:00Z","v":149301,"vw":44.946496},{"c":44.48,"h":44.54,"l":44.24,"n":2510,"o":44.24,"t":"2025-09-02T04:00:00Z","v":278297,"vw":44.402448},{"c":44.66,"h":44.66,"l":44.4803,"n":1501,"o":44.6,"t":"2025-09-03T04:00:00Z","v":472877,"vw":44.550283},{"c":45.01,"h":45.06,"l":44.81,"n":1279,"o":44.81,"t":"2025-09-04T04:00:00Z","v":124051,"vw":44.974927},{"c":45.07,"h":45.24,"l":44.78,"n":2368,"o":45.15,"t":"2025-09-05T04:00:00Z","v":619823,"vw":44.917614},{"c":45.28,"h":45.39,"l":45.17,"n":1614,"o":45.26,"t":"2025-09-08T04:00:00Z","v":351268,"vw":45.309015},{"c":45.39,"h":45.39,"l":45.16,"n":1481,"o":45.25,"t":"2025-09-09T04:00:00Z","v":208191,"vw":45.303664},{"c":45.34,"h":45.4644,"l":45.3201,"n":1315,"o":45.43,"t":"2025-09-10T04:00:00Z","v":161077,"vw":45.376022},{"c":45.87,"h":45.87,"l":45.56,"n":1105,"o":45.56,"t":"2025-09-11T04:00:00Z","v":149972,"vw":45.774696},{"c":45.64,"h":45.865,"l":45.64,"n":1018,"o":45.86,"t":"2025-09-12T04:00:00Z","v":152012,"vw":45.701041},{"c":45.93,"h":45.96,"l":45.79,"n":1917,"o":45.8,"t":"2025-09-15T04:00:00Z","v":628114,"vw":45.902974},{"c":45.72,"h":45.85,"l":45.55,"n":1230,"o":45.85,"t":"2025-09-16T04:00:00Z","v":257615,"vw":45.689402},{"c":45.69,"h":45.8499,"l":45.5,"n":1583,"o":45.74,"t":"2025-09-17T04:00:00Z","v":183151,"vw":45.678878},{"c":46.31,"h":46.49,"l":46.19,"n":1488,"o":46.24,"t":"2025-09-18T04:00:00Z","v":493875,"vw":46.419727},{"c":46.24,"h":46.35,"l":46.14,"n":2810,"o":46.33,"t":"2025-09-19T04:00:00Z","v":484770,"vw":46.223734},{"c":46.27,"h":46.29,"l":46.0894,"n":980,"o":46.14,"t":"2025-09-22T04:00:00Z","v":106228,"vw":46.199465},{"c":46.19,"h":46.465,"l":46.09,"n":1158,"o":46.38,"t":"2025-09-23T04:00:00Z","v":117007,"vw":46.236676},{"c":46.11,"h":46.3183,"l":46.095,"n":1607,"o":46.26,"t":"2025-09-24T04:00:00Z","v":262904,"vw":46.160199},{"c":45.8,"h":45.84,"l":45.63,"n":1159,"o":45.75,"t":"2025-09-25T04:00:00Z","v":146013,"vw":45.761611},{"c":45.78,"h":45.84,"l":45.69,"n":1193,"o":45.72,"t":"2025-09-26T04:00:00Z","v":189035,"vw":45.774317},{"c":46.08,"h":46.08,"l":45.8716,"n":987,"o":45.95,"t":"2025-09-29T04:00:00Z","v":136278,"vw":45.936808},{"c":46.08,"h":46.17,"l":45.88,"n":1121,"o":45.93,"t":"2025-09-30T04:00:00Z","v":186115,"vw":46.009592},{"c":46.53,"h":46.57,"l":46.19,"n":1980,"o":46.19,"t":"2025-10-01T04:00:00Z","v":418998,"vw":46.427179},{"c":46.67,"h":46.85,"l":46.64,"n":1458,"o":46.79,"t":"2025-10-02T04:00:00Z","v":254056,"vw":46.761161},{"c":47.02,"h":47.1087,"l":46.92,"n":873,"o":46.92,"t":"2025-10-03T04:00:00Z","v":104592,"vw":47.026491},{"c":47.41,"h":47.539,"l":47.41,"n":1297,"o":47.47,"t":"2025-10-06T04:00:00Z","v":334576,"vw":47.497565},{"c":47.1,"h":47.41,"l":47.1,"n":1423,"o":47.39,"t":"2025-10-07T04:00:00Z","v":232541,"vw":47.187645},{"c":47.25,"h":47.34,"l":47.19,"n":944,"o":47.22,"t":"2025-10-08T04:00:00Z","v":131283,"vw":47.260343},{"c":47.03,"h":47.2799,"l":46.98,"n":1028,"o":47.23,"t":"2025-10-09T04:00:00Z","v":130470,"vw":47.07492},{"c":45.93,"h":47.0439,"l":45.87,"n":2190,"o":46.95,"t":"2025-10-10T04:00:00Z","v":279122,"vw":46.204362},{"c":46.53,"h":46.56,"l":46.3,"n":1757,"o":46.39,"t":"2025-10-13T04:00:00Z","v":210946,"vw":46.474651},{"c":46.46,"h":46.5801,"l":46.1,"n":1420,"o":46.15,"t":"2025-10-14T04:00:00Z","v":132804,"vw":46.406311},{"c":46.57,"h":46.6897,"l":46.2603,"n":1125,"o":46.61,"t":"2025-10-15T04:00:00Z","v":109222,"vw":46.550031},{"c":46.38,"h":46.78,"l":46.34,"n":1741,"o":46.72,"t":"2025-10-16T04:00:00Z","v":227528,"vw":46.570319},{"c":46.6,"h":46.62,"l":46.26,"n":1338,"o":46.28,"t":"2025-10-17T04:00:00Z","v":161241,"vw":46.47913},{"c":47.02,"h":47.07,"l":46.74,"n":768,"o":46.74,"t":"2025-10-20T04:00:00Z","v":72957,"vw":46.994388},{"c":46.955,"h":47.119,"l":46.881,"n":1072,"o":46.92,"t":"2025-10-21T04:00:00Z","v":151646,"vw":47.006734},{"c":46.92,"h":47.17,"l":46.65,"n":2222,"o":47.03,"t":"2025-10-22T04:00:00Z","v":281223,"vw":46.86866},{"c":47.19,"h":47.235,"l":46.98,"n":1068,"o":47.03,"t":"2025-10-23T04:00:00Z","v":120266,"vw":47.169097},{"c":47.16,"h":47.26,"l":47.125,"n":1059,"o":47.2,"t":"2025-10-24T04:00:00Z","v":130753,"vw":47.182988},{"c":47.47,"h":47.5,"l":47.34,"n":1260,"o":47.34,"t":"2025-10-27T04:00:00Z","v":127299,"vw":47.431599},{"c":47.31,"h":47.4299,"l":47.2946,"n":1053,"o":47.38,"t":"2025-10-28T04:00:00Z","v":101972,"vw":47.34689},{"c":47.24,"h":47.345,"l":47.07,"n":2179,"o":47.28,"t":"2025-10-29T04:00:00Z","v":305985,"vw":47.229419},{"c":47.18,"h":47.3551,"l":47.08,"n":1202,"o":47.15,"t":"2025-10-30T04:00:00Z","v":160515,"vw":47.22952},{"c":47.07,"h":47.3,"l":47.01,"n":2722,"o":47.15,"t":"2025-10-31T04:00:00Z","v":520013,"vw":47.124415},{"c":47.09,"h":47.19,"l":47.05,"n":1313,"o":47.19,"t":"2025-11-03T05:00:00Z","v":401952,"vw":47.106118},{"c":46.82,"h":46.9723,"l":46.73,"n":1239,"o":46.73,"t":"2025-11-04T05:00:00Z","v":159688,"vw":46.84383},{"c":47.05,"h":47.1499,"l":46.83,"n":1061,"o":46.83,"t":"2025-11-05T05:00:00Z","v":111854,"vw":47.071724},{"c":46.78,"h":46.9997,"l":46.59,"n":1402,"o":46.93,"t":"2025-11-06T05:00:00Z","v":148330,"vw":46.719013},{"c":46.87,"h":46.87,"l":46.39,"n":2071,"o":46.48,"t":"2025-11-07T05:00:00Z","v":233148,"vw":46.626271},{"c":47.35,"h":47.42,"l":47.01,"n":1045,"o":47.17,"t":"2025-11-10T05:00:00Z","v":134104,"vw":47.285745},{"c":47.85,"h":47.94,"l":47.53,"n":1407,"o":47.53,"t":"2025-11-11T05:00:00Z","v":167442,"vw":47.759769},{"c":48.15,"h":48.245,"l":48.09,"n":1736,"o":48.09,"t":"2025-11-12T05:00:00Z","v":349986,"vw":48.155385},{"c":47.48,"h":48.055,"l":47.45,"n":1635,"o":47.98,"t":"2025-11-13T05:00:00Z","v":264293,"vw":47.757265},{"c":47.44,"h":47.55,"l":47.07,"n":2173,"o":47.15,"t":"2025-11-14T05:00:00Z","v":273819,"vw":47.407144},{"c":46.89,"h":47.255,"l":46.72,"n":1635,"o":47.13,"t":"2025-11-17T05:00:00Z","v":154876,"vw":46.952612},{"c":46.38,"h":46.4801,"l":46.07,"n":1750,"o":46.24,"t":"2025-11-18T05:00:00Z","v":378794,"vw":46.229604},{"c":46.68,"h":46.7592,"l":46.46,"n":1461,"o":46.53,"t":"2025-11-19T05:00:00Z","v":233641,"vw":46.620666},{"c":46.04,"h":47.05,"l":46,"n":3431,"o":46.89,"t":"2025-11-20T05:00:00Z","v":413202,"vw":46.35383},{"c":46.74,"h":46.87,"l":46.3,"n":2398,"o":46.47,"t":"2025-11-21T05:00:00Z","v":399038,"vw":46.646708},{"c":46.72,"h":46.7786,"l":46.49,"n":1257,"o":46.58,"t":"2025-11-24T05:00:00Z","v":164578,"vw":46.692741},{"c":47.2,"h":47.235,"l":46.73,"n":1805,"o":46.85,"t":"2025-11-25T05:00:00Z","v":214313,"vw":47.028613},{"c":47.55,"h":47.6577,"l":47.44,"n":1034,"o":47.44,"t":"2025-11-26T05:00:00Z","v":161000,"vw":47.602574},{"c":47.79,"h":47.8039,"l":47.64,"n":426,"o":47.68,"t":"2025-11-28T05:00:00Z","v":38353,"vw":47.722098},{"c":47.58,"h":47.72,"l":47.43,"n":1050,"o":47.43,"t":"2025-12-01T05:00:00Z","v":111154,"vw":47.628033},{"c":47.62,"h":47.62,"l":47.46,"n":1266,"o":47.58,"t":"2025-12-02T05:00:00Z","v":159415,"vw":47.539511},{"c":47.76,"h":47.76,"l":47.53,"n":921,"o":47.53,"t":"2025-12-03T05:00:00Z","v":105557,"vw":47.649011},{"c":47.99,"h":48.08,"l":47.93,"n":1202,"o":47.97,"t":"2025-12-04T05:00:00Z","v":137184,"vw":48.013132},{"c":47.97,"h":48.0999,"l":47.94,"n":1027,"o":48.01,"t":"2025-12-05T05:00:00Z","v":222646,"vw":47.979966},{"c":47.86,"h":47.93,"l":47.755,"n":1227,"o":47.9,"t":"2025-12-08T05:00:00Z","v":169678,"vw":47.824835},{"c":47.67,"h":47.95,"l":47.67,"n":1092,"o":47.77,"t":"2025-12-09T05:00:00Z","v":149832,"vw":47.762291},{"c":48.07,"h":48.525,"l":47.375,"n":1964,"o":47.75,"t":"2025-12-10T05:00:00Z","v":184568,"vw":47.929244},{"c":48.33,"h":48.33,"l":48.1,"n":1213,"o":48.1,"t":"2025-12-11T05:00:00Z","v":158551,"vw":48.249292},{"c":48.23,"h":48.5475,"l":48.09,"n":1564,"o":48.46,"t":"2025-12-12T05:00:00Z","v":245187,"vw":48.279329},{"c":48.37,"h":48.49,"l":48.32,"n":1474,"o":48.47,"t":"2025-12-15T05:00:00Z","v":212180,"vw":48.413854},{"c":48.17,"h":48.27,"l":48.01,"n":1568,"o":48.22,"t":"2025-12-16T05:00:00Z","v":207209,"vw":48.184296},{"c":47.9,"h":48.2674,"l":47.845,"n":1233,"o":48.17,"t":"2025-12-17T05:00:00Z","v":138792,"vw":48.038455},{"c":48.22,"h":48.49,"l":48.18,"n":942,"o":48.22,"t":"2025-12-18T05:00:00Z","v":180653,"vw":48.347946},{"c":48.56,"h":48.7499,"l":48.56,"n":923,"o":48.58,"t":"2025-12-19T05:00:00Z","v":105416,"vw":48.690693},{"c":48.67,"h":48.67,"l":48.47,"n":1132,"o":48.54,"t":"2025-12-22T05:00:00Z","v":153232,"vw":48.578075},{"c":48.62,"h":48.78,"l":48.62,"n":949,"o":48.72,"t":"2025-12-23T05:00:00Z","v":96738,"vw":48.676871},{"c":48.69,"h":48.73,"l":48.62,"n":518,"o":48.64,"t":"2025-12-24T05:00:00Z","v":136226,"vw":48.69741},{"c":48.78,"h":48.78,"l":48.66,"n":747,"o":48.7,"t":"2025-12-26T05:00:00Z","v":102102,"vw":48.734743},{"c":48.58,"h":48.65,"l":48.5178,"n":1450,"o":48.59,"t":"2025-12-29T05:00:00Z","v":149710,"vw":48.570264},{"c":48.81,"h":48.98,"l":48.8,"n":1007,"o":48.81,"t":"2025-12-30T05:00:00Z","v":142507,"vw":48.86889},{"c":48.66,"h":48.85,"l":48.63,"n":1444,"o":48.83,"t":"2025-12-31T05:00:00Z","v":167642,"vw":48.742101},{"c":49.25,"h":49.28,"l":48.99,"n":1838,"o":49.13,"t":"2026-01-02T05:00:00Z","v":181468,"vw":49.13764},{"c":49.73,"h":49.73,"l":49.39,"n":1735,"o":49.39,"t":"2026-01-05T05:00:00Z","v":180220,"vw":49.616825},{"c":49.93,"h":49.9668,"l":49.79,"n":1467,"o":49.79,"t":"2026-01-06T05:00:00Z","v":170309,"vw":49.900826},{"c":49.79,"h":49.8914,"l":49.74,"n":1765,"o":49.84,"t":"2026-01-07T05:00:00Z","v":529596,"vw":49.80295},{"c":49.98,"h":49.99,"l":49.64,"n":1519,"o":49.67,"t":"2026-01-08T05:00:00Z","v":245466,"vw":49.863446},{"c":50.72,"h":50.72,"l":50.51,"n":1491,"o":50.52,"t":"2026-01-09T05:00:00Z","v":143133,"vw":50.679033},{"c":50.98,"h":50.98,"l":50.785,"n":1373,"o":50.81,"t":"2026-01-12T05:00:00Z","v":144431,"vw":50.862731},{"c":50.83,"h":50.95,"l":50.755,"n":1175,"o":50.94,"t":"2026-01-13T05:00:00Z","v":149383,"vw":50.855861},{"c":50.85,"h":50.86,"l":50.64,"n":1760,"o":50.79,"t":"2026-01-14T05:00:00Z","v":247439,"vw":50.712277},{"c":50.84,"h":50.9998,"l":50.83,"n":1405,"o":50.96,"t":"2026-01-15T05:00:00Z","v":360447,"vw":50.899765},{"c":50.97,"h":50.99,"l":50.74,"n":1248,"o":50.82,"t":"2026-01-16T05:00:00Z","v":169243,"vw":50.912308},{"c":49.6,"h":49.92,"l":49.57,"n":2187,"o":49.62,"t":"2026-01-20T05:00:00Z","v":254548,"vw":49.727164},{"c":50.39,"h":50.53,"l":49.69,"n":2505,"o":49.83,"t":"2026-01-21T05:00:00Z","v":222112,"vw":50.103672},{"c":50.48,"h":50.675,"l":50.461,"n":1927,"o":50.62,"t":"2026-01-22T05:00:00Z","v":239383,"vw":50.541527},{"c":50.25,"h":50.445,"l":50.2301,"n":1205,"o":50.39,"t":"2026-01-23T05:00:00Z","v":167234,"vw":50.341073},{"c":50.22,"h":50.36,"l":50.22,"n":1127,"o":50.29,"t":"2026-01-26T05:00:00Z","v":143292,"vw":50.286624},{"c":50.3,"h":50.5,"l":50.28,"n":1229,"o":50.43,"t":"2026-01-27T05:00:00Z","v":264245,"vw":50.449191},{"c":49.82,"h":49.975,"l":49.82,"n":1546,"o":49.95,"t":"2026-01-28T05:00:00Z","v":224734,"vw":49.910138},{"c":50.07,"h":50.17,"l":49.57,"n":2848,"o":50.06,"t":"2026-01-29T05:00:00Z","v":296649,"vw":49.87203},{"c":50.17,"h":50.25,"l":49.9,"n":1282,"o":50.19,"t":"2026-01-30T05:00:00Z","v":132881,"vw":50.115616},{"c":50.8,"h":50.8,"l":50.37,"n":1113,"o":50.37,"t":"2026-02-02T05:00:00Z","v":111713,"vw":50.61142},{"c":50.37,"h":50.58,"l":50.07,"n":2059,"o":50.42,"t":"2026-02-03T05:00:00Z","v":387595,"vw":50.260942},{"c":50.82,"h":51.18,"l":50.63,"n":2197,"o":50.98,"t":"2026-02-04T05:00:00Z","v":236106,"vw":50.898301},{"c":50.2,"h":50.52,"l":50.135,"n":1515,"o":50.27,"t":"2026-02-05T05:00:00Z","v":161231,"vw":50.285927},{"c":51.13,"h":51.13,"l":50.66,"n":1172,"o":50.67,"t":"2026-02-06T05:00:00Z","v":150514,"vw":50.908495},{"c":51.26,"h":51.295,"l":50.89,"n":1087,"o":50.92,"t":"2026-02-09T05:00:00Z","v":199476,"vw":51.167098},{"c":51.09,"h":51.31,"l":51.09,"n":1642,"o":51.22,"t":"2026-02-10T05:00:00Z","v":187801,"vw":51.228966},{"c":51.36,"h":51.4116,"l":51.08,"n":1269,"o":51.33,"t":"2026-02-11T05:00:00Z","v":137265,"vw":51.289451},{"c":50.85,"h":51.34,"l":50.735,"n":1703,"o":51.3,"t":"2026-02-12T05:00:00Z","v":208067,"vw":50.950215},{"c":50.88,"h":50.97,"l":50.6625,"n":1405,"o":50.78,"t":"2026-02-13T05:00:00Z","v":158529,"vw":50.850338},{"c":51.24,"h":51.3,"l":50.84,"n":2110,"o":50.95,"t":"2026-02-17T05:00:00Z","v":277010,"vw":51.125986},{"c":51.68,"h":51.762,"l":51.45,"n":1409,"o":51.5,"t":"2026-02-18T05:00:00Z","v":144430,"vw":51.653562},{"c":51.56,"h":51.57,"l":51.312,"n":1166,"o":51.42,"t":"2026-02-19T05:00:00Z","v":130040,"vw":51.440144},{"c":51.91,"h":51.91,"l":51.47,"n":1804,"o":51.47,"t":"2026-02-20T05:00:00Z","v":191154,"vw":51.779547},{"c":51.45,"h":51.68,"l":51.3106,"n":1482,"o":51.62,"t":"2026-02-23T05:00:00Z","v":171108,"vw":51.428251},{"c":51.66,"h":51.71,"l":51.42,"n":1622,"o":51.42,"t":"2026-02-24T05:00:00Z","v":137772,"vw":51.618309},{"c":51.96,"h":51.97,"l":51.73,"n":1246,"o":51.83,"t":"2026-02-25T05:00:00Z","v":290073,"vw":51.925509},{"c":51.89,"h":51.95,"l":51.63,"n":1522,"o":51.9,"t":"2026-02-26T05:00:00Z","v":333322,"vw":51.823706},{"c":51.69,"h":51.9197,"l":51.56,"n":1521,"o":51.76,"t":"2026-02-27T05:00:00Z","v":367758,"vw":51.694725},{"c":51.01,"h":51.1501,"l":50.82,"n":1699,"o":50.84,"t":"2026-03-02T05:00:00Z","v":218459,"vw":51.023283},{"c":49.67,"h":49.88,"l":48.9,"n":2800,"o":49.13,"t":"2026-03-03T05:00:00Z","v":271439,"vw":49.46446},{"c":50.27,"h":50.37,"l":49.865,"n":3966,"o":49.99,"t":"2026-03-04T05:00:00Z","v":496885,"vw":50.150704},{"c":49.36,"h":49.86,"l":49.0501,"n":2024,"o":49.62,"t":"2026-03-05T05:00:00Z","v":170884,"vw":49.305219},{"c":48.96,"h":49.1,"l":48.54,"n":2306,"o":48.62,"t":"2026-03-06T05:00:00Z","v":221745,"vw":48.897173},{"c":49.13,"h":49.31,"l":47.93,"n":3341,"o":48.23,"t":"2026-03-09T04:00:00Z","v":475746,"vw":48.455114},{"c":49.25,"h":49.81,"l":49.16,"n":2469,"o":49.34,"t":"2026-03-10T04:00:00Z","v":283544,"vw":49.41953},{"c":49.37,"h":49.46,"l":49.085,"n":2283,"o":49.13,"t":"2026-03-11T04:00:00Z","v":284045,"vw":49.278267},{"c":48.94,"h":49.16,"l":48.7083,"n":1786,"o":49.07,"t":"2026-03-12T04:00:00Z","v":182523,"vw":48.974492},{"c":48.46,"h":49.1,"l":48.35,"n":1435,"o":48.96,"t":"2026-03-13T04:00:00Z","v":163541,"vw":48.541417},{"c":48.8,"h":48.84,"l":48.6,"n":1465,"o":48.61,"t":"2026-03-16T04:00:00Z","v":281754,"vw":48.686822},{"c":48.7,"h":49.04,"l":48.6301,"n":2233,"o":48.91,"t":"2026-03-17T04:00:00Z","v":555438,"vw":48.736195},{"c":48.2,"h":48.6876,"l":48.19,"n":1913,"o":48.6,"t":"2026-03-18T04:00:00Z","v":209793,"vw":48.47985},{"c":47.67,"h":47.82,"l":47.25,"n":2516,"o":47.28,"t":"2026-03-19T04:00:00Z","v":238175,"vw":47.496154},{"c":46.51,"h":47.62,"l":46.37,"n":1242,"o":47.6,"t":"2026-03-20T04:00:00Z","v":129038,"vw":46.86921},{"c":47.49,"h":47.9644,"l":47.2,"n":2552,"o":47.45,"t":"2026-03-23T04:00:00Z","v":202929,"vw":47.53396},{"c":47.3,"h":47.5,"l":46.92,"n":1688,"o":46.98,"t":"2026-03-24T04:00:00Z","v":152466,"vw":47.268341},{"c":47.96,"h":48.153,"l":47.82,"n":927,"o":48.02,"t":"2026-03-25T04:00:00Z","v":228346,"vw":47.997264},{"c":47.23,"h":47.8607,"l":47.23,"n":1520,"o":47.56,"t":"2026-03-26T04:00:00Z","v":177036,"vw":47.511645},{"c":46.84,"h":47.19,"l":46.71,"n":1534,"o":47.01,"t":"2026-03-27T04:00:00Z","v":159553,"vw":46.960492},{"c":47.07,"h":47.43,"l":46.86,"n":1754,"o":47.21,"t":"2026-03-30T04:00:00Z","v":178709,"vw":47.127002},{"c":48.15,"h":48.21,"l":47.4,"n":2071,"o":47.56,"t":"2026-03-31T04:00:00Z","v":334326,"vw":47.855748},{"c":48.96,"h":49.12,"l":48.66,"n":1395,"o":48.76,"t":"2026-04-01T04:00:00Z","v":267898,"vw":48.944024},{"c":48.86,"h":49.01,"l":48.02,"n":3297,"o":48.02,"t":"2026-04-02T04:00:00Z","v":283739,"vw":48.700541},{"c":49.09,"h":49.1999,"l":48.75,"n":2591,"o":48.75,"t":"2026-04-06T04:00:00Z","v":293378,"vw":49.049783},{"c":48.87,"h":48.87,"l":48.1801,"n":2238,"o":48.59,"t":"2026-04-07T04:00:00Z","v":241571,"vw":48.577017},{"c":50.64,"h":50.72,"l":50.355,"n":1400,"o":50.63,"t":"2026-04-08T04:00:00Z","v":148177,"vw":50.567386},{"c":50.44,"h":50.5646,"l":49.935,"n":1001,"o":50.03,"t":"2026-04-09T04:00:00Z","v":104390,"vw":50.325747},{"c":50.48,"h":50.75,"l":50.385,"n":1051,"o":50.68,"t":"2026-04-10T04:00:00Z","v":93410,"vw":50.553203},{"c":50.56,"h":50.56,"l":50.006,"n":1282,"o":50.03,"t":"2026-04-13T04:00:00Z","v":132288,"vw":50.354489},{"c":50.83,"h":50.93,"l":50.64,"n":787,"o":50.64,"t":"2026-04-14T04:00:00Z","v":99397,"vw":50.823873},{"c":50.73,"h":50.745,"l":50.4,"n":1265,"o":50.73,"t":"2026-04-15T04:00:00Z","v":143163,"vw":50.638773},{"c":50.69,"h":50.9599,"l":50.54,"n":977,"o":50.95,"t":"2026-04-16T04:00:00Z","v":117412,"vw":50.677401},{"c":51.49,"h":51.72,"l":51.4014,"n":1478,"o":51.42,"t":"2026-04-17T04:00:00Z","v":143430,"vw":51.550099},{"c":51.19,"h":51.19,"l":50.94,"n":1222,"o":51.16,"t":"2026-04-20T04:00:00Z","v":111259,"vw":51.066415},{"c":50.12,"h":50.8055,"l":50.11,"n":1210,"o":50.74,"t":"2026-04-21T04:00:00Z","v":165778,"vw":50.509349},{"c":50.19,"h":50.27,"l":50.01,"n":1541,"o":50.27,"t":"2026-04-22T04:00:00Z","v":200340,"vw":50.170933},{"c":49.8,"h":50.1399,"l":49.405,"n":1429,"o":50,"t":"2026-04-23T04:00:00Z","v":187111,"vw":49.793397},{"c":49.94,"h":50.07,"l":49.7,"n":1065,"o":49.75,"t":"2026-04-24T04:00:00Z","v":85919,"vw":49.857541},{"c":49.64,"h":49.835,"l":49.5901,"n":806,"o":49.76,"t":"2026-04-27T04:00:00Z","v":101606,"vw":49.726961},{"c":49.29,"h":49.51,"l":49.25,"n":953,"o":49.45,"t":"2026-04-28T04:00:00Z","v":97492,"vw":49.369034},{"c":49.01,"h":49.14,"l":48.81,"n":949,"o":49.14,"t":"2026-04-29T04:00:00Z","v":428811,"vw":48.85447},{"c":49.74,"h":49.8,"l":49.2601,"n":2216,"o":49.34,"t":"2026-04-30T04:00:00Z","v":83119,"vw":49.643837},{"c":49.56,"h":49.76,"l":49.5101,"n":935,"o":49.62,"t":"2026-05-01T04:00:00Z","v":111404,"vw":49.658544},{"c":48.82,"h":49.3599,"l":48.77,"n":1386,"o":49.27,"t":"2026-05-04T04:00:00Z","v":144100,"vw":48.957421},{"c":49.66,"h":49.68,"l":49.2423,"n":1512,"o":49.38,"t":"2026-05-05T04:00:00Z","v":256097,"vw":49.557207},{"c":50.9,"h":50.91,"l":50.39,"n":1018,"o":50.7,"t":"2026-05-06T04:00:00Z","v":109274,"vw":50.770597},{"c":50.12,"h":50.92,"l":50.1,"n":1126,"o":50.92,"t":"2026-05-07T04:00:00Z","v":121316,"vw":50.384118},{"c":50.42,"h":50.4899,"l":50.21,"n":1537,"o":50.38,"t":"2026-05-08T04:00:00Z","v":168873,"vw":50.336018},{"c":50.13,"h":50.2,"l":50.02,"n":975,"o":50.1,"t":"2026-05-11T04:00:00Z","v":207038,"vw":50.089017},{"c":49.84,"h":49.9099,"l":49.59,"n":876,"o":49.85,"t":"2026-05-12T04:00:00Z","v":108460,"vw":49.733938},{"c":50.21,"h":50.21,"l":49.7678,"n":885,"o":49.78,"t":"2026-05-13T04:00:00Z","v":124804,"vw":50.049008},{"c":50.22,"h":50.4187,"l":50.2,"n":937,"o":50.33,"t":"2026-05-14T04:00:00Z","v":92752,"vw":50.308938},{"c":49.59,"h":49.77,"l":49.58,"n":786,"o":49.71,"t":"2026-05-15T04:00:00Z","v":69009,"vw":49.681491},{"c":49.94,"h":50.01,"l":49.6205,"n":759,"o":49.84,"t":"2026-05-18T04:00:00Z","v":86184,"vw":49.820019},{"c":49.66,"h":49.94,"l":49.66,"n":1841,"o":49.79,"t":"2026-05-19T04:00:00Z","v":88566,"vw":49.788221},{"c":50.48,"h":50.575,"l":49.86,"n":877,"o":49.88,"t":"2026-05-20T04:00:00Z","v":78463,"vw":50.413118},{"c":50.78,"h":50.84,"l":50.1,"n":1327,"o":50.16,"t":"2026-05-21T04:00:00Z","v":702467,"vw":50.644009},{"c":50.62,"h":50.8441,"l":50.6,"n":778,"o":50.8,"t":"2026-05-22T04:00:00Z","v":144239,"vw":50.733488},{"c":51.25,"h":51.3099,"l":51.047,"n":1356,"o":51.2,"t":"2026-05-26T04:00:00Z","v":136627,"vw":51.151127},{"c":51.43,"h":51.5218,"l":51.2601,"n":810,"o":51.47,"t":"2026-05-27T04:00:00Z","v":136946,"vw":51.384318},{"c":51.43,"h":51.51,"l":51.14,"n":1056,"o":51.21,"t":"2026-05-28T04:00:00Z","v":104824,"vw":51.372709},{"c":51.42,"h":51.8,"l":51.42,"n":1160,"o":51.67,"t":"2026-05-29T04:00:00Z","v":114586,"vw":51.599676},{"c":51.22,"h":51.41,"l":50.9401,"n":1349,"o":51.09,"t":"2026-06-01T04:00:00Z","v":226206,"vw":51.29006},{"c":51.52,"h":51.52,"l":51.18,"n":1144,"o":51.18,"t":"2026-06-02T04:00:00Z","v":113071,"vw":51.386404},{"c":51.21,"h":51.4499,"l":51.15,"n":804,"o":51.38,"t":"2026-06-03T04:00:00Z","v":89854,"vw":51.236079},{"c":51.75,"h":51.75,"l":51.406,"n":686,"o":51.5,"t":"2026-06-04T04:00:00Z","v":84190,"vw":51.591572},{"c":50.83,"h":51.525,"l":50.67,"n":834,"o":51.48,"t":"2026-06-05T04:00:00Z","v":77117,"vw":51.080774},{"c":51.04,"h":51.21,"l":50.89,"n":962,"o":51.06,"t":"2026-06-08T04:00:00Z","v":142962,"vw":50.97654},{"c":51.21,"h":51.6099,"l":50.495,"n":1676,"o":51.46,"t":"2026-06-09T04:00:00Z","v":335752,"vw":50.98474},{"c":50.39,"h":51.0299,"l":50.34,"n":1247,"o":50.66,"t":"2026-06-10T04:00:00Z","v":236684,"vw":50.65928},{"c":51.81,"h":51.83,"l":50.87,"n":2248,"o":50.89,"t":"2026-06-11T04:00:00Z","v":301348,"vw":51.433032},{"c":52.06,"h":52.0799,"l":51.43,"n":1570,"o":51.88,"t":"2026-06-12T04:00:00Z","v":87411,"vw":51.953834},{"c":52.37,"h":52.75,"l":52.37,"n":745,"o":52.75,"t":"2026-06-15T04:00:00Z","v":68165,"vw":52.497993},{"c":52.46,"h":52.8,"l":52.46,"n":770,"o":52.75,"t":"2026-06-16T04:00:00Z","v":95702,"vw":52.637356},{"c":52.56,"h":53.1099,"l":52.56,"n":1282,"o":52.93,"t":"2026-06-17T04:00:00Z","v":103684,"vw":52.913192},{"c":53.2334,"h":53.29,"l":53.0101,"n":804,"o":53.13,"t":"2026-06-18T04:00:00Z","v":82175,"vw":53.183742},{"c":53.08,"h":53.19,"l":53.02,"n":1180,"o":53.13,"t":"2026-06-22T04:00:00Z","v":107173,"vw":53.099894},{"c":52.36,"h":52.55,"l":52.22,"n":985,"o":52.22,"t":"2026-06-23T04:00:00Z","v":92120,"vw":52.418282},{"c":52.3756,"h":52.52,"l":52.21,"n":856,"o":52.33,"t":"2026-06-24T04:00:00Z","v":113778,"vw":52.333497},{"c":52.22,"h":52.5,"l":52.16,"n":1652,"o":52.39,"t":"2026-06-25T04:00:00Z","v":209591,"vw":52.287729},{"c":51.95,"h":52.12,"l":51.65,"n":1222,"o":51.65,"t":"2026-06-26T04:00:00Z","v":144006,"vw":51.923652},{"c":52.225,"h":52.25,"l":51.775,"n":2316,"o":52.06,"t":"2026-06-29T04:00:00Z","v":254725,"vw":52.076059},{"c":52.38,"h":52.46,"l":52.125,"n":1739,"o":52.13,"t":"2026-06-30T04:00:00Z","v":146944,"vw":52.315572},{"c":52.27,"h":52.44,"l":51.21,"n":1008,"o":52.29,"t":"2026-07-01T04:00:00Z","v":111539,"vw":52.301463},{"c":52.82,"h":53.005,"l":52.4708,"n":818,"o":52.82,"t":"2026-07-02T04:00:00Z","v":61079,"vw":52.726306},{"c":53.43,"h":53.43,"l":53.16,"n":1587,"o":53.21,"t":"2026-07-06T04:00:00Z","v":168327,"vw":53.263121},{"c":52.8,"h":53.28,"l":52.71,"n":938,"o":53.28,"t":"2026-07-07T04:00:00Z","v":84142,"vw":52.891303},{"c":52.17,"h":52.18,"l":51.74,"n":889,"o":51.98,"t":"2026-07-08T04:00:00Z","v":82535,"vw":52.053119},{"c":52.25,"h":52.3748,"l":52.1,"n":764,"o":52.1,"t":"2026-07-09T04:00:00Z","v":74887,"vw":52.272418},{"c":52.52,"h":52.6,"l":52.3313,"n":788,"o":52.42,"t":"2026-07-10T04:00:00Z","v":64734,"vw":52.489585},{"c":52.14,"h":52.4101,"l":52.0902,"n":653,"o":52.36,"t":"2026-07-13T04:00:00Z","v":60860,"vw":52.240077},{"c":52.25,"h":52.52,"l":52.2401,"n":622,"o":52.28,"t":"2026-07-14T04:00:00Z","v":81552,"vw":52.344849},{"c":52.55,"h":52.57,"l":52.245,"n":874,"o":52.54,"t":"2026-07-15T04:00:00Z","v":110529,"vw":52.467726},{"c":52.33,"h":52.56,"l":52.105,"n":1053,"o":52.15,"t":"2026-07-16T04:00:00Z","v":96735,"vw":52.34303},{"c":52.05,"h":52.15,"l":51.72,"n":719,"o":51.75,"t":"2026-07-17T04:00:00Z","v":58478,"vw":51.965819},{"c":51.57,"h":52.06,"l":51.57,"n":676,"o":51.99,"t":"2026-07-20T04:00:00Z","v":50490,"vw":51.820326},{"c":52.36,"h":52.43,"l":50.9,"n":1614,"o":52.07,"t":"2026-07-21T04:00:00Z","v":309949,"vw":52.040792},{"c":52.435,"h":52.59,"l":52.41,"n":585,"o":52.47,"t":"2026-07-22T04:00:00Z","v":58391,"vw":52.491238},{"c":51.82,"h":52.07,"l":51.75,"n":804,"o":51.89,"t":"2026-07-23T04:00:00Z","v":190525,"vw":51.818234},{"c":52.116,"h":52.3607,"l":52.06,"n":775,"o":52.16,"t":"2026-07-24T04:00:00Z","v":62939,"vw":52.210683},{"c":52.61,"h":52.85,"l":52.28,"n":767,"o":52.76,"t":"2026-07-27T04:00:00Z","v":121413,"vw":52.454079},{"c":52.76,"h":52.8378,"l":52.35,"n":986,"o":52.35,"t":"2026-07-28T04:00:00Z","v":80229,"vw":52.692237},{"c":52.36,"h":52.91,"l":52.3138,"n":786,"o":52.68,"t":"2026-07-29T04:00:00Z","v":96721,"vw":52.565446},{"c":53.107,"h":53.14,"l":52.7601,"n":1005,"o":53.05,"t":"2026-07-30T04:00:00Z","v":93240,"vw":53.018472},{"c":52.695,"h":52.84,"l":52.4436,"n":1050,"o":52.84,"t":"2026-07-31T04:00:00Z","v":104371,"vw":52.695629},{"c":53.0088,"h":53.0299,"l":52.73,"n":1534,"o":52.73,"t":"2026-08-03T04:00:00Z","v":93970,"vw":52.942033},{"c":53.58,"h":53.61,"l":53.2501,"n":1003,"o":53.31,"t":"2026-08-04T04:00:00Z","v":148706,"vw":53.48052},{"c":53.49,"h":53.68,"l":53.45,"n":995,"o":53.68,"t":"2026-08-05T04:00:00Z","v":166588,"vw":53.539623},{"c":53.65,"h":53.83,"l":53.57,"n":916,"o":53.8,"t":"2026-08-06T04:00:00Z","v":115148,"vw":53.676695},{"c":53.8,"h":53.93,"l":53.63,"n":916,"o":53.93,"t":"2026-08-07T04:00:00Z","v":156533,"vw":53.758151},{"c":53.88,"h":53.9295,"l":53.76,"n":1364,"o":53.89,"t":"2026-08-10T04:00:00Z","v":220320,"vw":53.813036},{"c":53.85,"h":54.1398,"l":53.8101,"n":649,"o":54.07,"t":"2026-08-11T04:00:00Z","v":61771,"vw":53.969048},{"c":54,"h":54,"l":53.8,"n":683,"o":53.96,"t":"2026-08-12T04:00:00Z","v":59678,"vw":53.916966},{"c":54.02,"h":54.07,"l":53.87,"n":760,"o":54.02,"t":"2026-08-13T04:00:00Z","v":68289,"vw":53.993669},{"c":53.82,"h":53.92,"l":53.74,"n":699,"o":53.92,"t":"2026-08-14T04:00:00Z","v":59482,"vw":53.826207},{"c":53.51,"h":53.665,"l":53.49,"n":993,"o":53.6,"t":"2026-08-17T04:00:00Z","v":87668,"vw":53.550532},{"c":53.1382,"h":53.4,"l":53.1,"n":763,"o":53.28,"t":"2026-08-18T04:00:00Z","v":72033,"vw":53.213722},{"c":53.02,"h":53.205,"l":52.97,"n":1861,"o":53.19,"t":"2026-08-19T04:00:00Z","v":177061,"vw":53.052228},{"c":52.995,"h":53.05,"l":52.85,"n":1399,"o":52.96,"t":"2026-08-20T04:00:00Z","v":122771,"vw":52.931676},{"c":53.32,"h":53.38,"l":53.18,"n":588,"o":53.18,"t":"2026-08-21T04:00:00Z","v":78849,"vw":53.284629},{"c":53.38,"h":53.4703,"l":53.2854,"n":925,"o":53.39,"t":"2026-08-24T04:00:00Z","v":434633,"vw":53.416427},{"c":53.63,"h":53.6363,"l":53.42,"n":1156,"o":53.57,"t":"2026-08-25T04:00:00Z","v":103178,"vw":53.564841},{"c":53.49,"h":53.8037,"l":53.46,"n":977,"o":53.73,"t":"2026-08-26T04:00:00Z","v":85697,"vw":53.573871},{"c":53.375,"h":53.44,"l":53.2,"n":604,"o":53.44,"t":"2026-08-27T04:00:00Z","v":71288,"vw":53.308486},{"c":53.54,"h":53.76,"l":53.47,"n":731,"o":53.68,"t":"2026-08-28T04:00:00Z","v":55210,"vw":53.594369},{"c":53.3675,"h":53.6399,"l":53.22,"n":613,"o":53.63,"t":"2026-08-31T04:00:00Z","v":60644,"vw":53.352267},{"c":52.828,"h":53.18,"l":52.79,"n":809,"o":53.18,"t":"2026-09-01T04:00:00Z","v":236008,"vw":52.84643},{"c":52.96,"h":53.0029,"l":52.75,"n":664,"o":52.78,"t":"2026-09-02T04:00:00Z","v":51402,"vw":52.90315},{"c":53.08,"h":53.13,"l":52.79,"n":760,"o":53,"t":"2026-09-03T04:00:00Z","v":76837,"vw":52.996273},{"c":53.21,"h":53.26,"l":52.97,"n":617,"o":52.97,"t":"2026-09-04T04:00:00Z","v":54404,"vw":53.135406},{"c":52.65,"h":53.035,"l":52.65,"n":956,"o":53.02,"t":"2026-09-08T04:00:00Z","v":120764,"vw":52.817272},{"c":51.96,"h":52.2799,"l":51.94,"n":793,"o":52.19,"t":"2026-09-09T04:00:00Z","v":80417,"vw":52.054443},{"c":51.82,"h":52.015,"l":51.74,"n":852,"o":51.97,"t":"2026-09-10T04:00:00Z","v":62007,"vw":51.854166},{"c":52.34,"h":52.41,"l":52.215,"n":702,"o":52.41,"t":"2026-09-11T04:00:00Z","v":372453,"vw":52.275628},{"c":52.12,"h":52.25,"l":51.92,"n":1076,"o":52.09,"t":"2026-09-14T04:00:00Z","v":107684,"vw":52.099002},{"c":51.97,"h":51.99,"l":51.77,"n":748,"o":51.98,"t":"2026-09-15T04:00:00Z","v":86882,"vw":51.919091},{"c":52.03,"h":52.2862,"l":51.83,"n":1100,"o":52.17,"t":"2026-09-16T04:00:00Z","v":100213,"vw":52.147672},{"c":52.435,"h":52.58,"l":52.3992,"n":604,"o":52.51,"t":"2026-09-17T04:00:00Z","v":64088,"vw":52.46153},{"c":51.93,"h":52.19,"l":51.84,"n":860,"o":52.19,"t":"2026-09-18T04:00:00Z","v":45469,"vw":51.945628},{"c":52.48,"h":52.5513,"l":52.305,"n":772,"o":52.42,"t":"2026-09-21T04:00:00Z","v":68500,"vw":52.460507},{"c":52.78,"h":52.86,"l":52.5003,"n":743,"o":52.78,"t":"2026-09-22T04:00:00Z","v":62837,"vw":52.708836},{"c":52.28,"h":52.46,"l":52.11,"n":703,"o":52.46,"t":"2026-09-23T04:00:00Z","v":62455,"vw":52.273391},{"c":52.26,"h":52.42,"l":51.99,"n":742,"o":52.19,"t":"2026-09-24T04:00:00Z","v":68202,"vw":52.234086},{"c":52.41,"h":52.52,"l":52.08,"n":675,"o":52.19,"t":"2026-09-25T04:00:00Z","v":40046,"vw":52.313535},{"c":52.36,"h":52.565,"l":52.1612,"n":830,"o":52.25,"t":"2026-09-28T04:00:00Z","v":90280,"vw":52.372142},{"c":52.23,"h":52.3087,"l":52.0001,"n":1353,"o":52.3,"t":"2026-09-29T04:00:00Z","v":149671,"vw":52.138125},{"c":51.9,"h":52.28,"l":51.84,"n":805,"o":52.24,"t":"2026-09-30T04:00:00Z","v":89156,"vw":52.049171},{"c":51.54,"h":51.82,"l":51.381,"n":854,"o":51.82,"t":"2026-10-01T04:00:00Z","v":76279,"vw":51.564273},{"c":51.97,"h":52.035,"l":51.73,"n":1016,"o":51.85,"t":"2026-10-02T04:00:00Z","v":117384,"vw":51.887816},{"c":52.09,"h":52.14,"l":51.785,"n":1086,"o":51.94,"t":"2026-10-05T04:00:00Z","v":104963,"vw":51.992313},{"c":52.07,"h":52.22,"l":52,"n":569,"o":52.22,"t":"2026-10-06T04:00:00Z","v":72295,"vw":52.107855},{"c":51.58,"h":51.7199,"l":51.4791,"n":743,"o":51.57,"t":"2026-10-07T04:00:00Z","v":60533,"vw":51.608198},{"c":51.55,"h":51.55,"l":51.19,"n":736,"o":51.45,"t":"2026-10-08T04:00:00Z","v":70793,"vw":51.367115},{"c":51.77,"h":51.8299,"l":51.6,"n":962,"o":51.76,"t":"2026-10-09T04:00:00Z","v":101091,"vw":51.708947},{"c":51.74,"h":51.94,"l":51.74,"n":1211,"o":51.88,"t":"2026-10-12T04:00:00Z","v":312874,"vw":51.802732},{"c":51.86,"h":52.06,"l":51.76,"n":1049,"o":51.93,"t":"2026-10-13T04:00:00Z","v":124511,"vw":51.854397},{"c":51.79,"h":52.06,"l":51.732,"n":1358,"o":51.92,"t":"2026-10-14T04:00:00Z","v":128752,"vw":51.822507},{"c":52.06,"h":52.12,"l":51.65,"n":959,"o":51.73,"t":"2026-10-15T04:00:00Z","v":82357,"vw":51.929926},{"c":51.9,"h":52.43,"l":51.81,"n":1515,"o":52.36,"t":"2026-10-16T04:00:00Z","v":154228,"vw":52.116659},{"c":51.7,"h":51.975,"l":51.64,"n":778,"o":51.83,"t":"2026-10-19T04:00:00Z","v":60831,"vw":51.792204},{"c":51.98,"h":52.1,"l":51.59,"n":827,"o":51.59,"t":"2026-10-20T04:00:00Z","v":70996,"vw":51.940288},{"c":52.19,"h":52.3299,"l":52.01,"n":677,"o":52.32,"t":"2026-10-21T04:00:00Z","v":75292,"vw":52.237845},{"c":51.675,"h":51.8883,"l":51.55,"n":353,"o":51.74,"t":"2026-10-22T04:00:00Z","v":125809,"vw":51.770175}],"volatilityBars":[{"c":53.08,"h":53.16,"l":53.07,"n":67,"o":53.13,"t":"2026-06-22T13:30:00Z","v":9844,"vw":53.112425},{"c":53.18,"h":53.18,"l":53.0949,"n":68,"o":53.15,"t":"2026-06-22T13:45:00Z","v":17649,"vw":53.125381},{"c":53.145,"h":53.19,"l":53.135,"n":67,"o":53.16,"t":"2026-06-22T14:00:00Z","v":5560,"vw":53.163894},{"c":53.1104,"h":53.19,"l":53.1104,"n":22,"o":53.19,"t":"2026-06-22T14:15:00Z","v":2945,"vw":53.146319},{"c":53.1399,"h":53.14,"l":53.0712,"n":43,"o":53.09,"t":"2026-06-22T14:30:00Z","v":1590,"vw":53.120103},{"c":53.12,"h":53.14,"l":53.09,"n":14,"o":53.1399,"t":"2026-06-22T14:45:00Z","v":3524,"vw":53.123881},{"c":53.13,"h":53.175,"l":53.105,"n":37,"o":53.14,"t":"2026-06-22T15:00:00Z","v":4591,"vw":53.129599},{"c":53.13,"h":53.13,"l":53.12,"n":12,"o":53.12,"t":"2026-06-22T15:15:00Z","v":549,"vw":53.124},{"c":53.14,"h":53.15,"l":53.095,"n":35,"o":53.15,"t":"2026-06-22T15:30:00Z","v":3759,"vw":53.119925},{"c":53.1093,"h":53.15,"l":53.1,"n":13,"o":53.1436,"t":"2026-06-22T15:45:00Z","v":888,"vw":53.11542},{"c":53.07,"h":53.09,"l":53.03,"n":31,"o":53.075,"t":"2026-06-22T16:00:00Z","v":2717,"vw":53.068092},{"c":53.1064,"h":53.11,"l":53.08,"n":30,"o":53.08,"t":"2026-06-22T16:15:00Z","v":4867,"vw":53.090956},{"c":53.08,"h":53.0973,"l":53.0601,"n":15,"o":53.0973,"t":"2026-06-22T16:30:00Z","v":1785,"vw":53.080318},{"c":53.14,"h":53.14,"l":53.09,"n":15,"o":53.09,"t":"2026-06-22T16:45:00Z","v":1017,"vw":53.103529},{"c":53.075,"h":53.1,"l":53.07,"n":8,"o":53.1,"t":"2026-06-22T17:00:00Z","v":844,"vw":53.086508},{"c":53.075,"h":53.0874,"l":53.06,"n":13,"o":53.075,"t":"2026-06-22T17:15:00Z","v":3163,"vw":53.075},{"c":53.05,"h":53.075,"l":53.045,"n":18,"o":53.075,"t":"2026-06-22T17:30:00Z","v":1664,"vw":53.054192},{"c":53.075,"h":53.075,"l":53.05,"n":22,"o":53.05,"t":"2026-06-22T17:45:00Z","v":2060,"vw":53.066268},{"c":53.085,"h":53.085,"l":53.05,"n":10,"o":53.05,"t":"2026-06-22T18:00:00Z","v":995,"vw":53.068273},{"c":53.08,"h":53.1027,"l":53.08,"n":69,"o":53.085,"t":"2026-06-22T18:15:00Z","v":7069,"vw":53.094511},{"c":53.09,"h":53.0999,"l":53.0531,"n":24,"o":53.07,"t":"2026-06-22T18:30:00Z","v":3331,"vw":53.069221},{"c":53.04,"h":53.0795,"l":53.03,"n":30,"o":53.0795,"t":"2026-06-22T18:45:00Z","v":4103,"vw":53.058004},{"c":53.07,"h":53.07,"l":53.04,"n":39,"o":53.04,"t":"2026-06-22T19:00:00Z","v":3673,"vw":53.044713},{"c":53.0592,"h":53.0592,"l":53.03,"n":13,"o":53.045,"t":"2026-06-22T19:15:00Z","v":1196,"vw":53.048785},{"c":53.057,"h":53.057,"l":53.02,"n":75,"o":53.03,"t":"2026-06-22T19:30:00Z","v":7610,"vw":53.043469},{"c":53.08,"h":53.0978,"l":53.0201,"n":43,"o":53.0201,"t":"2026-06-22T19:45:00Z","v":4188,"vw":53.06382},{"c":52.39,"h":52.39,"l":52.22,"n":12,"o":52.22,"t":"2026-06-23T13:30:00Z","v":2317,"vw":52.255157},{"c":52.46,"h":52.47,"l":52.351,"n":10,"o":52.351,"t":"2026-06-23T13:45:00Z","v":1495,"vw":52.434973},{"c":52.54,"h":52.54,"l":52.4482,"n":17,"o":52.4482,"t":"2026-06-23T14:00:00Z","v":1827,"vw":52.475823},{"c":52.55,"h":52.55,"l":52.52,"n":13,"o":52.52,"t":"2026-06-23T14:15:00Z","v":863,"vw":52.543962},{"c":52.4654,"h":52.4995,"l":52.4654,"n":5,"o":52.4995,"t":"2026-06-23T14:30:00Z","v":701,"vw":52.491244},{"c":52.45,"h":52.465,"l":52.4264,"n":13,"o":52.45,"t":"2026-06-23T14:45:00Z","v":2640,"vw":52.436063},{"c":52.4752,"h":52.4752,"l":52.4201,"n":20,"o":52.455,"t":"2026-06-23T15:00:00Z","v":2113,"vw":52.454446},{"c":52.4232,"h":52.47,"l":52.4201,"n":13,"o":52.47,"t":"2026-06-23T15:15:00Z","v":7814,"vw":52.43236},{"c":52.355,"h":52.4122,"l":52.355,"n":26,"o":52.41,"t":"2026-06-23T15:30:00Z","v":4186,"vw":52.384676},{"c":52.43,"h":52.43,"l":52.3437,"n":39,"o":52.3497,"t":"2026-06-23T15:45:00Z","v":4863,"vw":52.376471},{"c":52.5,"h":52.5,"l":52.425,"n":19,"o":52.44,"t":"2026-06-23T16:00:00Z","v":1493,"vw":52.463989},{"c":52.465,"h":52.5,"l":52.465,"n":11,"o":52.5,"t":"2026-06-23T16:15:00Z","v":3443,"vw":52.485888},{"c":52.5399,"h":52.5399,"l":52.49,"n":7,"o":52.49,"t":"2026-06-23T16:30:00Z","v":538,"vw":52.51431},{"c":52.49,"h":52.5,"l":52.48,"n":9,"o":52.5,"t":"2026-06-23T16:45:00Z","v":1513,"vw":52.491353},{"c":52.4918,"h":52.5,"l":52.47,"n":44,"o":52.5,"t":"2026-06-23T17:00:00Z","v":2556,"vw":52.483388},{"c":52.51,"h":52.51,"l":52.48,"n":19,"o":52.495,"t":"2026-06-23T17:15:00Z","v":1638,"vw":52.498216},{"c":52.49,"h":52.54,"l":52.49,"n":8,"o":52.515,"t":"2026-06-23T17:30:00Z","v":1251,"vw":52.509099},{"c":52.46,"h":52.5022,"l":52.46,"n":12,"o":52.49,"t":"2026-06-23T17:45:00Z","v":1779,"vw":52.493785},{"c":52.4363,"h":52.46,"l":52.43,"n":43,"o":52.46,"t":"2026-06-23T18:00:00Z","v":2542,"vw":52.440551},{"c":52.41,"h":52.46,"l":52.401,"n":54,"o":52.43,"t":"2026-06-23T18:15:00Z","v":9595,"vw":52.420077},{"c":52.365,"h":52.41,"l":52.35,"n":85,"o":52.41,"t":"2026-06-23T18:30:00Z","v":11231,"vw":52.379027},{"c":52.355,"h":52.3818,"l":52.335,"n":37,"o":52.365,"t":"2026-06-23T18:45:00Z","v":2507,"vw":52.357071},{"c":52.42,"h":52.4414,"l":52.375,"n":42,"o":52.375,"t":"2026-06-23T19:00:00Z","v":3310,"vw":52.407659},{"c":52.44,"h":52.44,"l":52.38,"n":58,"o":52.415,"t":"2026-06-23T19:15:00Z","v":9358,"vw":52.403822},{"c":52.39,"h":52.455,"l":52.39,"n":24,"o":52.414,"t":"2026-06-23T19:30:00Z","v":2841,"vw":52.417941},{"c":52.36,"h":52.4192,"l":52.36,"n":12,"o":52.38,"t":"2026-06-23T19:45:00Z","v":2149,"vw":52.3852},{"c":52.365,"h":52.38,"l":52.33,"n":10,"o":52.33,"t":"2026-06-24T13:30:00Z","v":1881,"vw":52.350176},{"c":52.4482,"h":52.4482,"l":52.2501,"n":10,"o":52.305,"t":"2026-06-24T13:45:00Z","v":9281,"vw":52.269752},{"c":52.4,"h":52.44,"l":52.38,"n":16,"o":52.41,"t":"2026-06-24T14:00:00Z","v":2039,"vw":52.415416},{"c":52.435,"h":52.44,"l":52.3622,"n":15,"o":52.3622,"t":"2026-06-24T14:15:00Z","v":1163,"vw":52.401611},{"c":52.454,"h":52.454,"l":52.454,"n":1,"o":52.454,"t":"2026-06-24T14:30:00Z","v":164,"vw":52.454},{"c":52.46,"h":52.46,"l":52.435,"n":18,"o":52.4501,"t":"2026-06-24T14:45:00Z","v":3314,"vw":52.442205},{"c":52.4718,"h":52.4718,"l":52.4718,"n":2,"o":52.4718,"t":"2026-06-24T15:00:00Z","v":242,"vw":52.4718},{"c":52.49,"h":52.4999,"l":52.395,"n":17,"o":52.395,"t":"2026-06-24T15:15:00Z","v":2192,"vw":52.441608},{"c":52.5109,"h":52.52,"l":52.5109,"n":7,"o":52.515,"t":"2026-06-24T15:30:00Z","v":1204,"vw":52.518595},{"c":52.49,"h":52.505,"l":52.48,"n":19,"o":52.4863,"t":"2026-06-24T15:45:00Z","v":1604,"vw":52.495586},{"c":52.48,"h":52.51,"l":52.48,"n":11,"o":52.5024,"t":"2026-06-24T16:00:00Z","v":1566,"vw":52.501191},{"c":52.515,"h":52.515,"l":52.48,"n":20,"o":52.48,"t":"2026-06-24T16:15:00Z","v":1698,"vw":52.496719},{"c":52.41,"h":52.51,"l":52.41,"n":37,"o":52.51,"t":"2026-06-24T16:30:00Z","v":3337,"vw":52.457056},{"c":52.415,"h":52.43,"l":52.38,"n":7,"o":52.43,"t":"2026-06-24T16:45:00Z","v":1443,"vw":52.404566},{"c":52.4,"h":52.4433,"l":52.35,"n":22,"o":52.4433,"t":"2026-06-24T17:00:00Z","v":3523,"vw":52.396291},{"c":52.29,"h":52.36,"l":52.29,"n":50,"o":52.36,"t":"2026-06-24T17:15:00Z","v":20022,"vw":52.336859},{"c":52.24,"h":52.29,"l":52.21,"n":19,"o":52.27,"t":"2026-06-24T17:30:00Z","v":1701,"vw":52.258642},{"c":52.295,"h":52.305,"l":52.27,"n":29,"o":52.27,"t":"2026-06-24T17:45:00Z","v":2413,"vw":52.295715},{"c":52.315,"h":52.315,"l":52.27,"n":26,"o":52.27,"t":"2026-06-24T18:00:00Z","v":1789,"vw":52.299871},{"c":52.36,"h":52.36,"l":52.3334,"n":15,"o":52.34,"t":"2026-06-24T18:15:00Z","v":1438,"vw":52.349556},{"c":52.36,"h":52.43,"l":52.36,"n":9,"o":52.415,"t":"2026-06-24T18:30:00Z","v":2304,"vw":52.407529},{"c":52.26,"h":52.31,"l":52.25,"n":25,"o":52.31,"t":"2026-06-24T18:45:00Z","v":5657,"vw":52.267501},{"c":52.265,"h":52.32,"l":52.24,"n":96,"o":52.29,"t":"2026-06-24T19:00:00Z","v":18663,"vw":52.278833},{"c":52.3,"h":52.3264,"l":52.25,"n":40,"o":52.2505,"t":"2026-06-24T19:15:00Z","v":4883,"vw":52.298743},{"c":52.3174,"h":52.3174,"l":52.29,"n":31,"o":52.31,"t":"2026-06-24T19:30:00Z","v":7110,"vw":52.303747},{"c":52.37,"h":52.4,"l":52.29,"n":46,"o":52.305,"t":"2026-06-24T19:45:00Z","v":6313,"vw":52.318464},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-06-25T13:15:00Z","v":100,"vw":52.25},{"c":52.3479,"h":52.39,"l":52.3048,"n":52,"o":52.39,"t":"2026-06-25T13:30:00Z","v":7879,"vw":52.357987},{"c":52.17,"h":52.31,"l":52.1625,"n":130,"o":52.29,"t":"2026-06-25T13:45:00Z","v":34565,"vw":52.221403},{"c":52.395,"h":52.42,"l":52.23,"n":104,"o":52.2444,"t":"2026-06-25T14:00:00Z","v":15709,"vw":52.339034},{"c":52.45,"h":52.5,"l":52.32,"n":67,"o":52.32,"t":"2026-06-25T14:15:00Z","v":8628,"vw":52.416422},{"c":52.46,"h":52.48,"l":52.45,"n":26,"o":52.45,"t":"2026-06-25T14:30:00Z","v":4335,"vw":52.473027},{"c":52.45,"h":52.47,"l":52.45,"n":10,"o":52.46,"t":"2026-06-25T14:45:00Z","v":2050,"vw":52.460508},{"c":52.29,"h":52.4499,"l":52.29,"n":74,"o":52.435,"t":"2026-06-25T15:00:00Z","v":6102,"vw":52.397207},{"c":52.27,"h":52.295,"l":52.26,"n":26,"o":52.27,"t":"2026-06-25T15:15:00Z","v":28617,"vw":52.269837},{"c":52.385,"h":52.385,"l":52.33,"n":110,"o":52.375,"t":"2026-06-25T15:30:00Z","v":7594,"vw":52.355245},{"c":52.39,"h":52.41,"l":52.38,"n":33,"o":52.41,"t":"2026-06-25T15:45:00Z","v":4268,"vw":52.38828},{"c":52.46,"h":52.46,"l":52.35,"n":32,"o":52.35,"t":"2026-06-25T16:00:00Z","v":4658,"vw":52.37723},{"c":52.455,"h":52.46,"l":52.45,"n":8,"o":52.46,"t":"2026-06-25T16:15:00Z","v":5210,"vw":52.450429},{"c":52.32,"h":52.41,"l":52.31,"n":24,"o":52.4,"t":"2026-06-25T16:30:00Z","v":1799,"vw":52.335812},{"c":52.335,"h":52.34,"l":52.25,"n":72,"o":52.26,"t":"2026-06-25T16:45:00Z","v":6799,"vw":52.265699},{"c":52.35,"h":52.35,"l":52.31,"n":12,"o":52.31,"t":"2026-06-25T17:00:00Z","v":908,"vw":52.330833},{"c":52.36,"h":52.39,"l":52.325,"n":37,"o":52.37,"t":"2026-06-25T17:15:00Z","v":2275,"vw":52.34453},{"c":52.34,"h":52.38,"l":52.321,"n":64,"o":52.35,"t":"2026-06-25T17:30:00Z","v":3071,"vw":52.340742},{"c":52.31,"h":52.32,"l":52.305,"n":20,"o":52.32,"t":"2026-06-25T17:45:00Z","v":1987,"vw":52.309729},{"c":52.2501,"h":52.33,"l":52.225,"n":76,"o":52.33,"t":"2026-06-25T18:00:00Z","v":8110,"vw":52.257878},{"c":52.325,"h":52.33,"l":52.245,"n":28,"o":52.245,"t":"2026-06-25T18:15:00Z","v":3798,"vw":52.284137},{"c":52.2631,"h":52.31,"l":52.24,"n":21,"o":52.3,"t":"2026-06-25T18:30:00Z","v":4183,"vw":52.257537},{"c":52.25,"h":52.25,"l":52.2,"n":36,"o":52.2,"t":"2026-06-25T18:45:00Z","v":5102,"vw":52.240913},{"c":52.23,"h":52.23,"l":52.23,"n":5,"o":52.23,"t":"2026-06-25T19:00:00Z","v":363,"vw":52.23},{"c":52.1904,"h":52.23,"l":52.1903,"n":8,"o":52.23,"t":"2026-06-25T19:15:00Z","v":4681,"vw":52.195421},{"c":52.21,"h":52.21,"l":52.16,"n":87,"o":52.19,"t":"2026-06-25T19:30:00Z","v":8406,"vw":52.191588},{"c":52.22,"h":52.22,"l":52.17,"n":116,"o":52.21,"t":"2026-06-25T19:45:00Z","v":19699,"vw":52.2019},{"c":51.75,"h":51.83,"l":51.65,"n":39,"o":51.65,"t":"2026-06-26T13:30:00Z","v":7842,"vw":51.705322},{"c":51.88,"h":51.88,"l":51.77,"n":39,"o":51.77,"t":"2026-06-26T13:45:00Z","v":8065,"vw":51.820158},{"c":51.975,"h":51.99,"l":51.9,"n":22,"o":51.9,"t":"2026-06-26T14:00:00Z","v":5768,"vw":51.982205},{"c":51.98,"h":52.015,"l":51.96,"n":37,"o":51.96,"t":"2026-06-26T14:15:00Z","v":11293,"vw":51.995961},{"c":51.94,"h":52.005,"l":51.935,"n":111,"o":52,"t":"2026-06-26T14:30:00Z","v":11023,"vw":51.968655},{"c":51.905,"h":51.97,"l":51.87,"n":122,"o":51.945,"t":"2026-06-26T14:45:00Z","v":11173,"vw":51.911588},{"c":51.94,"h":51.965,"l":51.93,"n":63,"o":51.96,"t":"2026-06-26T15:00:00Z","v":4231,"vw":51.944243},{"c":52.04,"h":52.04,"l":51.9,"n":48,"o":51.9,"t":"2026-06-26T15:15:00Z","v":4598,"vw":51.948008},{"c":52.1,"h":52.12,"l":52.0316,"n":67,"o":52.1,"t":"2026-06-26T15:30:00Z","v":6853,"vw":52.053065},{"c":52.09,"h":52.1,"l":52.065,"n":25,"o":52.1,"t":"2026-06-26T15:45:00Z","v":2642,"vw":52.085563},{"c":52.025,"h":52.08,"l":52.0001,"n":17,"o":52.08,"t":"2026-06-26T16:00:00Z","v":1236,"vw":52.032188},{"c":51.98,"h":52.03,"l":51.96,"n":18,"o":52.025,"t":"2026-06-26T16:15:00Z","v":1439,"vw":51.9975},{"c":52,"h":52.0304,"l":51.985,"n":31,"o":51.985,"t":"2026-06-26T16:30:00Z","v":3130,"vw":52.009678},{"c":52.01,"h":52.01,"l":52.01,"n":11,"o":52.01,"t":"2026-06-26T16:45:00Z","v":1114,"vw":52.01},{"c":52.055,"h":52.055,"l":52.005,"n":30,"o":52.005,"t":"2026-06-26T17:00:00Z","v":5737,"vw":52.028873},{"c":52.015,"h":52.04,"l":52.015,"n":22,"o":52.03,"t":"2026-06-26T17:15:00Z","v":1507,"vw":52.023621},{"c":51.985,"h":52.04,"l":51.975,"n":17,"o":52.02,"t":"2026-06-26T17:30:00Z","v":2141,"vw":52.000862},{"c":51.975,"h":51.985,"l":51.9501,"n":12,"o":51.985,"t":"2026-06-26T17:45:00Z","v":1188,"vw":51.974417},{"c":51.95,"h":51.9892,"l":51.9401,"n":13,"o":51.9401,"t":"2026-06-26T18:00:00Z","v":3212,"vw":51.959833},{"c":51.94,"h":51.94,"l":51.9,"n":12,"o":51.94,"t":"2026-06-26T18:15:00Z","v":1603,"vw":51.918804},{"c":51.9,"h":51.9,"l":51.87,"n":18,"o":51.895,"t":"2026-06-26T18:30:00Z","v":10257,"vw":51.899269},{"c":51.85,"h":51.88,"l":51.84,"n":25,"o":51.88,"t":"2026-06-26T18:45:00Z","v":2281,"vw":51.863895},{"c":51.9,"h":51.91,"l":51.85,"n":36,"o":51.85,"t":"2026-06-26T19:00:00Z","v":6396,"vw":51.8597},{"c":51.889,"h":51.94,"l":51.84,"n":30,"o":51.9,"t":"2026-06-26T19:15:00Z","v":4863,"vw":51.894703},{"c":51.9,"h":51.9,"l":51.82,"n":43,"o":51.82,"t":"2026-06-26T19:30:00Z","v":5439,"vw":51.854979},{"c":51.934,"h":51.934,"l":51.85,"n":51,"o":51.9,"t":"2026-06-26T19:45:00Z","v":11561,"vw":51.890682},{"c":51.95,"h":51.95,"l":51.95,"n":5,"o":51.95,"t":"2026-06-26T20:00:00Z","v":892,"vw":51.95},{"c":52.105,"h":52.11,"l":52,"n":199,"o":52.06,"t":"2026-06-29T13:30:00Z","v":52307,"vw":52.063073},{"c":51.96,"h":52.115,"l":51.93,"n":73,"o":52.115,"t":"2026-06-29T13:45:00Z","v":7888,"vw":52.074513},{"c":51.82,"h":51.97,"l":51.82,"n":44,"o":51.965,"t":"2026-06-29T14:00:00Z","v":3533,"vw":51.904775},{"c":51.98,"h":51.98,"l":51.775,"n":43,"o":51.775,"t":"2026-06-29T14:15:00Z","v":5661,"vw":51.865308},{"c":51.945,"h":52.01,"l":51.92,"n":63,"o":51.945,"t":"2026-06-29T14:30:00Z","v":3317,"vw":51.954794},{"c":51.905,"h":51.945,"l":51.895,"n":19,"o":51.945,"t":"2026-06-29T14:45:00Z","v":5510,"vw":51.902176},{"c":51.92,"h":51.939,"l":51.87,"n":53,"o":51.93,"t":"2026-06-29T15:00:00Z","v":38311,"vw":51.910119},{"c":51.98,"h":52,"l":51.92,"n":22,"o":51.975,"t":"2026-06-29T15:15:00Z","v":2275,"vw":51.969722},{"c":52.0351,"h":52.0351,"l":51.98,"n":63,"o":52.015,"t":"2026-06-29T15:30:00Z","v":4588,"vw":52.003643},{"c":52.02,"h":52.08,"l":52.02,"n":35,"o":52.035,"t":"2026-06-29T15:45:00Z","v":4431,"vw":52.030645},{"c":52.06,"h":52.11,"l":52.06,"n":20,"o":52.06,"t":"2026-06-29T16:00:00Z","v":1915,"vw":52.080746},{"c":52.09,"h":52.0988,"l":52.04,"n":35,"o":52.09,"t":"2026-06-29T16:15:00Z","v":3535,"vw":52.083234},{"c":52.12,"h":52.12,"l":52.08,"n":21,"o":52.08,"t":"2026-06-29T16:30:00Z","v":2057,"vw":52.106387},{"c":52.11,"h":52.1457,"l":52.09,"n":31,"o":52.1457,"t":"2026-06-29T16:45:00Z","v":4257,"vw":52.119614},{"c":52.16,"h":52.16,"l":52.11,"n":32,"o":52.11,"t":"2026-06-29T17:00:00Z","v":7852,"vw":52.129132},{"c":52.12,"h":52.17,"l":52.12,"n":47,"o":52.17,"t":"2026-06-29T17:15:00Z","v":5497,"vw":52.137575},{"c":52.15,"h":52.15,"l":52.135,"n":32,"o":52.15,"t":"2026-06-29T17:30:00Z","v":6814,"vw":52.145108},{"c":52.14,"h":52.16,"l":52.128624,"n":61,"o":52.15,"t":"2026-06-29T17:45:00Z","v":6461,"vw":52.141115},{"c":52.21,"h":52.21,"l":52.14,"n":150,"o":52.14,"t":"2026-06-29T18:00:00Z","v":11123,"vw":52.172273},{"c":52.175,"h":52.203,"l":52.160312,"n":63,"o":52.1775,"t":"2026-06-29T18:15:00Z","v":14935,"vw":52.176528},{"c":52.19,"h":52.21,"l":52.1751,"n":48,"o":52.1751,"t":"2026-06-29T18:30:00Z","v":3895,"vw":52.196169},{"c":52.2,"h":52.22,"l":52.17,"n":51,"o":52.2,"t":"2026-06-29T18:45:00Z","v":4788,"vw":52.198858},{"c":52.18,"h":52.21,"l":52.18,"n":39,"o":52.195,"t":"2026-06-29T19:00:00Z","v":4169,"vw":52.187367},{"c":52.215,"h":52.22,"l":52.18,"n":65,"o":52.18,"t":"2026-06-29T19:15:00Z","v":14825,"vw":52.202411},{"c":52.195,"h":52.25,"l":52.16,"n":60,"o":52.215,"t":"2026-06-29T19:30:00Z","v":13669,"vw":52.198982},{"c":52.225,"h":52.25,"l":52.15,"n":173,"o":52.195,"t":"2026-06-29T19:45:00Z","v":14644,"vw":52.200941},{"c":52.185,"h":52.21,"l":52.125,"n":61,"o":52.13,"t":"2026-06-30T13:30:00Z","v":7836,"vw":52.147436},{"c":52.255,"h":52.3,"l":52.16,"n":69,"o":52.16,"t":"2026-06-30T13:45:00Z","v":9892,"vw":52.247719},{"c":52.23,"h":52.245,"l":52.23,"n":17,"o":52.23,"t":"2026-06-30T14:00:00Z","v":2273,"vw":52.233008},{"c":52.235,"h":52.275,"l":52.23,"n":53,"o":52.235,"t":"2026-06-30T14:15:00Z","v":4919,"vw":52.255233},{"c":52.21,"h":52.25,"l":52.21,"n":47,"o":52.2325,"t":"2026-06-30T14:30:00Z","v":3539,"vw":52.231627},{"c":52.215,"h":52.259,"l":52.1933,"n":117,"o":52.259,"t":"2026-06-30T14:45:00Z","v":18207,"vw":52.235378},{"c":52.36,"h":52.36,"l":52.25,"n":58,"o":52.25,"t":"2026-06-30T15:00:00Z","v":2747,"vw":52.293954},{"c":52.325,"h":52.345,"l":52.28,"n":37,"o":52.3011,"t":"2026-06-30T15:15:00Z","v":11352,"vw":52.313098},{"c":52.2976,"h":52.35,"l":52.2971,"n":30,"o":52.32,"t":"2026-06-30T15:30:00Z","v":2867,"vw":52.313931},{"c":52.3,"h":52.325,"l":52.299,"n":19,"o":52.325,"t":"2026-06-30T15:45:00Z","v":1358,"vw":52.313001},{"c":52.33,"h":52.33,"l":52.2801,"n":17,"o":52.32,"t":"2026-06-30T16:00:00Z","v":2329,"vw":52.318938},{"c":52.2984,"h":52.34,"l":52.2984,"n":9,"o":52.34,"t":"2026-06-30T16:15:00Z","v":1996,"vw":52.332335},{"c":52.34,"h":52.35,"l":52.305,"n":12,"o":52.31,"t":"2026-06-30T16:30:00Z","v":1988,"vw":52.319221},{"c":52.345,"h":52.37,"l":52.34,"n":31,"o":52.36,"t":"2026-06-30T16:45:00Z","v":2685,"vw":52.356479},{"c":52.335,"h":52.38,"l":52.335,"n":29,"o":52.345,"t":"2026-06-30T17:00:00Z","v":3707,"vw":52.355063},{"c":52.36,"h":52.36,"l":52.29,"n":22,"o":52.29,"t":"2026-06-30T17:15:00Z","v":2644,"vw":52.333795},{"c":52.36,"h":52.36,"l":52.34,"n":24,"o":52.35,"t":"2026-06-30T17:30:00Z","v":1609,"vw":52.356228},{"c":52.38,"h":52.38,"l":52.32,"n":32,"o":52.36,"t":"2026-06-30T17:45:00Z","v":3117,"vw":52.349391},{"c":52.37,"h":52.39,"l":52.3346,"n":42,"o":52.355,"t":"2026-06-30T18:00:00Z","v":3825,"vw":52.357062},{"c":52.37,"h":52.4,"l":52.353,"n":31,"o":52.37,"t":"2026-06-30T18:15:00Z","v":3814,"vw":52.383576},{"c":52.37,"h":52.39,"l":52.355,"n":25,"o":52.355,"t":"2026-06-30T18:30:00Z","v":4229,"vw":52.365726},{"c":52.395,"h":52.42,"l":52.395,"n":24,"o":52.4,"t":"2026-06-30T18:45:00Z","v":2141,"vw":52.405297},{"c":52.39,"h":52.42,"l":52.38,"n":38,"o":52.42,"t":"2026-06-30T19:00:00Z","v":7572,"vw":52.403334},{"c":52.39,"h":52.42,"l":52.37,"n":26,"o":52.41,"t":"2026-06-30T19:15:00Z","v":4359,"vw":52.403079},{"c":52.39,"h":52.41,"l":52.3301,"n":51,"o":52.39,"t":"2026-06-30T19:30:00Z","v":4259,"vw":52.374474},{"c":52.38,"h":52.46,"l":52.33,"n":220,"o":52.355,"t":"2026-06-30T19:45:00Z","v":25679,"vw":52.382328},{"c":52.38,"h":52.38,"l":52.38,"n":4,"o":52.38,"t":"2026-06-30T20:00:00Z","v":644,"vw":52.38},{"c":52.245,"h":52.4,"l":51.21,"n":120,"o":52.29,"t":"2026-07-01T13:30:00Z","v":9042,"vw":52.256407},{"c":52.34,"h":52.34,"l":52.2927,"n":9,"o":52.3199,"t":"2026-07-01T13:45:00Z","v":3675,"vw":52.319769},{"c":52.345,"h":52.345,"l":52.345,"n":2,"o":52.345,"t":"2026-07-01T14:00:00Z","v":1251,"vw":52.345},{"c":52.23,"h":52.325,"l":52.23,"n":8,"o":52.325,"t":"2026-07-01T14:15:00Z","v":1072,"vw":52.281567},{"c":52.24,"h":52.28,"l":52.24,"n":12,"o":52.28,"t":"2026-07-01T14:30:00Z","v":1981,"vw":52.250954},{"c":52.23,"h":52.26,"l":52.2,"n":47,"o":52.21,"t":"2026-07-01T14:45:00Z","v":11712,"vw":52.239474},{"c":52.27,"h":52.305,"l":52.23,"n":42,"o":52.23,"t":"2026-07-01T15:00:00Z","v":4930,"vw":52.278644},{"c":52.38,"h":52.38,"l":52.28,"n":34,"o":52.28,"t":"2026-07-01T15:15:00Z","v":4926,"vw":52.306508},{"c":52.34,"h":52.44,"l":52.34,"n":68,"o":52.375,"t":"2026-07-01T15:30:00Z","v":4676,"vw":52.395932},{"c":52.4,"h":52.439,"l":52.4,"n":13,"o":52.41,"t":"2026-07-01T15:45:00Z","v":943,"vw":52.408102},{"c":52.38,"h":52.3951,"l":52.36,"n":13,"o":52.36,"t":"2026-07-01T16:00:00Z","v":790,"vw":52.380252},{"c":52.38,"h":52.4,"l":52.38,"n":32,"o":52.39,"t":"2026-07-01T16:15:00Z","v":6894,"vw":52.395076},{"c":52.4142,"h":52.43,"l":52.3806,"n":18,"o":52.385,"t":"2026-07-01T16:30:00Z","v":2335,"vw":52.391438},{"c":52.27,"h":52.41,"l":52.27,"n":26,"o":52.375,"t":"2026-07-01T16:45:00Z","v":7545,"vw":52.368354},{"c":52.2901,"h":52.31,"l":52.29,"n":25,"o":52.3,"t":"2026-07-01T17:00:00Z","v":3787,"vw":52.293199},{"c":52.305,"h":52.305,"l":52.295,"n":14,"o":52.295,"t":"2026-07-01T17:15:00Z","v":2758,"vw":52.303188},{"c":52.3,"h":52.3,"l":52.27,"n":14,"o":52.3,"t":"2026-07-01T17:30:00Z","v":4696,"vw":52.298207},{"c":52.28,"h":52.3,"l":52.27,"n":18,"o":52.3,"t":"2026-07-01T17:45:00Z","v":4335,"vw":52.278985},{"c":52.275,"h":52.31,"l":52.275,"n":44,"o":52.28,"t":"2026-07-01T18:00:00Z","v":6170,"vw":52.284996},{"c":52.27,"h":52.3,"l":52.26,"n":23,"o":52.26,"t":"2026-07-01T18:15:00Z","v":2720,"vw":52.276807},{"c":52.27,"h":52.27,"l":52.27,"n":15,"o":52.27,"t":"2026-07-01T18:30:00Z","v":3259,"vw":52.27},{"c":52.27,"h":52.276,"l":52.27,"n":8,"o":52.276,"t":"2026-07-01T18:45:00Z","v":1071,"vw":52.272079},{"c":52.3099,"h":52.3099,"l":52.25,"n":28,"o":52.25,"t":"2026-07-01T19:00:00Z","v":4523,"vw":52.279984},{"c":52.33,"h":52.33,"l":52.29,"n":12,"o":52.29,"t":"2026-07-01T19:15:00Z","v":1974,"vw":52.31583},{"c":52.2601,"h":52.31,"l":52.2601,"n":21,"o":52.29,"t":"2026-07-01T19:30:00Z","v":4574,"vw":52.28334},{"c":52.27,"h":52.29,"l":52.24,"n":36,"o":52.26,"t":"2026-07-01T19:45:00Z","v":4291,"vw":52.271169},{"c":52.95,"h":52.965,"l":52.82,"n":28,"o":52.82,"t":"2026-07-02T13:30:00Z","v":4405,"vw":52.836728},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-07-02T13:45:00Z","v":311,"vw":53},{"c":52.93,"h":52.975,"l":52.93,"n":5,"o":52.975,"t":"2026-07-02T14:00:00Z","v":2214,"vw":52.93362},{"c":52.9669,"h":53.005,"l":52.925,"n":10,"o":53.005,"t":"2026-07-02T14:15:00Z","v":4739,"vw":52.96393},{"c":52.905,"h":52.905,"l":52.855,"n":7,"o":52.855,"t":"2026-07-02T14:30:00Z","v":347,"vw":52.880741},{"c":52.95,"h":52.95,"l":52.915,"n":3,"o":52.915,"t":"2026-07-02T14:45:00Z","v":278,"vw":52.935043},{"c":52.96,"h":52.975,"l":52.88,"n":11,"o":52.975,"t":"2026-07-02T15:00:00Z","v":1276,"vw":52.923071},{"c":52.86,"h":52.88,"l":52.81,"n":23,"o":52.85,"t":"2026-07-02T15:15:00Z","v":2499,"vw":52.842596},{"c":52.8214,"h":52.88,"l":52.8214,"n":12,"o":52.855,"t":"2026-07-02T15:30:00Z","v":3510,"vw":52.845682},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-07-02T15:45:00Z","v":302,"vw":52.81},{"c":52.8,"h":52.8,"l":52.765,"n":9,"o":52.79,"t":"2026-07-02T16:00:00Z","v":2031,"vw":52.781332},{"c":52.73,"h":52.8,"l":52.73,"n":16,"o":52.8,"t":"2026-07-02T16:15:00Z","v":1152,"vw":52.756648},{"c":52.685,"h":52.74,"l":52.65,"n":19,"o":52.74,"t":"2026-07-02T16:30:00Z","v":2876,"vw":52.705092},{"c":52.64,"h":52.7,"l":52.64,"n":16,"o":52.685,"t":"2026-07-02T16:45:00Z","v":1886,"vw":52.672558},{"c":52.63,"h":52.63,"l":52.6,"n":8,"o":52.6,"t":"2026-07-02T17:00:00Z","v":1044,"vw":52.603},{"c":52.595,"h":52.64,"l":52.58,"n":8,"o":52.64,"t":"2026-07-02T17:15:00Z","v":6068,"vw":52.581414},{"c":52.595,"h":52.595,"l":52.595,"n":1,"o":52.595,"t":"2026-07-02T17:30:00Z","v":1244,"vw":52.595},{"c":52.52,"h":52.57,"l":52.52,"n":6,"o":52.5619,"t":"2026-07-02T17:45:00Z","v":706,"vw":52.543934},{"c":52.57,"h":52.57,"l":52.4708,"n":33,"o":52.4708,"t":"2026-07-02T18:00:00Z","v":2764,"vw":52.503987},{"c":52.56,"h":52.56,"l":52.53,"n":13,"o":52.535,"t":"2026-07-02T18:15:00Z","v":1144,"vw":52.5335},{"c":52.5658,"h":52.595,"l":52.5658,"n":2,"o":52.595,"t":"2026-07-02T18:30:00Z","v":1101,"vw":52.574366},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-07-02T18:45:00Z","v":927,"vw":52.62},{"c":52.576,"h":52.58,"l":52.576,"n":3,"o":52.58,"t":"2026-07-02T19:00:00Z","v":412,"vw":52.577971},{"c":52.57,"h":52.57,"l":52.565,"n":5,"o":52.565,"t":"2026-07-02T19:15:00Z","v":865,"vw":52.566819},{"c":52.6,"h":52.65,"l":52.541,"n":13,"o":52.58,"t":"2026-07-02T19:30:00Z","v":5319,"vw":52.587283},{"c":52.785,"h":52.785,"l":52.64,"n":41,"o":52.65,"t":"2026-07-02T19:45:00Z","v":2857,"vw":52.73566},{"c":52.82,"h":52.82,"l":52.82,"n":5,"o":52.82,"t":"2026-07-02T20:00:00Z","v":520,"vw":52.82},{"c":53.01,"h":53.01,"l":52.91,"n":8,"o":52.91,"t":"2026-07-02T20:30:00Z","v":1300,"vw":52.976667},{"c":53.22,"h":53.22,"l":53.22,"n":7,"o":53.22,"t":"2026-07-02T20:45:00Z","v":389,"vw":53.22},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-07-02T21:00:00Z","v":200,"vw":53.4},{"c":53.21,"h":53.27,"l":53.16,"n":49,"o":53.21,"t":"2026-07-06T13:30:00Z","v":5175,"vw":53.215325},{"c":53.21,"h":53.26,"l":53.1651,"n":30,"o":53.21,"t":"2026-07-06T13:45:00Z","v":41480,"vw":53.17232},{"c":53.22,"h":53.24,"l":53.1707,"n":33,"o":53.24,"t":"2026-07-06T14:00:00Z","v":2666,"vw":53.200693},{"c":53.2,"h":53.22,"l":53.17,"n":82,"o":53.22,"t":"2026-07-06T14:15:00Z","v":6631,"vw":53.191543},{"c":53.19,"h":53.22,"l":53.16,"n":26,"o":53.18,"t":"2026-07-06T14:30:00Z","v":2336,"vw":53.176723},{"c":53.23,"h":53.25,"l":53.1968,"n":70,"o":53.24,"t":"2026-07-06T14:45:00Z","v":8277,"vw":53.226137},{"c":53.2,"h":53.23,"l":53.175,"n":36,"o":53.23,"t":"2026-07-06T15:00:00Z","v":2963,"vw":53.222456},{"c":53.24,"h":53.26,"l":53.1886,"n":34,"o":53.205,"t":"2026-07-06T15:15:00Z","v":3020,"vw":53.209608},{"c":53.2832,"h":53.3,"l":53.255,"n":30,"o":53.28,"t":"2026-07-06T15:30:00Z","v":4745,"vw":53.27826},{"c":53.265,"h":53.285,"l":53.2371,"n":42,"o":53.285,"t":"2026-07-06T15:45:00Z","v":4124,"vw":53.266232},{"c":53.265,"h":53.27,"l":53.19,"n":177,"o":53.26,"t":"2026-07-06T16:00:00Z","v":4263,"vw":53.251224},{"c":53.275,"h":53.28,"l":53.26,"n":27,"o":53.26,"t":"2026-07-06T16:15:00Z","v":1861,"vw":53.264419},{"c":53.28,"h":53.29,"l":53.26,"n":27,"o":53.275,"t":"2026-07-06T16:30:00Z","v":5234,"vw":53.278336},{"c":53.2433,"h":53.31,"l":53.2363,"n":26,"o":53.28,"t":"2026-07-06T16:45:00Z","v":2250,"vw":53.276934},{"c":53.325,"h":53.35,"l":53.255,"n":38,"o":53.255,"t":"2026-07-06T17:00:00Z","v":3163,"vw":53.284017},{"c":53.33,"h":53.36,"l":53.32,"n":32,"o":53.33,"t":"2026-07-06T17:15:00Z","v":2174,"vw":53.334717},{"c":53.3,"h":53.33,"l":53.28,"n":35,"o":53.32,"t":"2026-07-06T17:30:00Z","v":3416,"vw":53.312772},{"c":53.29,"h":53.31,"l":53.27,"n":61,"o":53.31,"t":"2026-07-06T17:45:00Z","v":5632,"vw":53.304004},{"c":53.33,"h":53.35,"l":53.295,"n":62,"o":53.32,"t":"2026-07-06T18:00:00Z","v":5891,"vw":53.321721},{"c":53.37,"h":53.37,"l":53.31,"n":53,"o":53.34,"t":"2026-07-06T18:15:00Z","v":5470,"vw":53.344999},{"c":53.36,"h":53.37,"l":53.335,"n":25,"o":53.37,"t":"2026-07-06T18:30:00Z","v":1867,"vw":53.355162},{"c":53.36,"h":53.37,"l":53.3183,"n":61,"o":53.34,"t":"2026-07-06T18:45:00Z","v":11006,"vw":53.342198},{"c":53.36,"h":53.38,"l":53.33,"n":44,"o":53.38,"t":"2026-07-06T19:00:00Z","v":3464,"vw":53.365485},{"c":53.4,"h":53.4,"l":53.3201,"n":33,"o":53.36,"t":"2026-07-06T19:15:00Z","v":2498,"vw":53.374357},{"c":53.39,"h":53.4,"l":53.32,"n":68,"o":53.39,"t":"2026-07-06T19:30:00Z","v":6784,"vw":53.374141},{"c":53.43,"h":53.43,"l":53.34,"n":196,"o":53.39,"t":"2026-07-06T19:45:00Z","v":16988,"vw":53.385953},{"c":53.194,"h":53.28,"l":53.1939,"n":19,"o":53.28,"t":"2026-07-07T13:30:00Z","v":7438,"vw":53.256412},{"c":53.04,"h":53.19,"l":53.04,"n":5,"o":53.19,"t":"2026-07-07T13:45:00Z","v":1448,"vw":53.066335},{"c":52.9662,"h":53,"l":52.9662,"n":5,"o":53,"t":"2026-07-07T14:00:00Z","v":952,"vw":52.971477},{"c":52.945,"h":52.9472,"l":52.92,"n":6,"o":52.935,"t":"2026-07-07T14:15:00Z","v":600,"vw":52.937308},{"c":52.915,"h":52.97,"l":52.9001,"n":7,"o":52.97,"t":"2026-07-07T14:30:00Z","v":3257,"vw":52.910062},{"c":52.91,"h":52.93,"l":52.91,"n":24,"o":52.93,"t":"2026-07-07T14:45:00Z","v":2647,"vw":52.916981},{"c":52.895,"h":52.94,"l":52.895,"n":9,"o":52.94,"t":"2026-07-07T15:00:00Z","v":1096,"vw":52.914911},{"c":52.885,"h":52.885,"l":52.8601,"n":8,"o":52.8601,"t":"2026-07-07T15:15:00Z","v":549,"vw":52.870346},{"c":52.81,"h":52.855,"l":52.77,"n":23,"o":52.838,"t":"2026-07-07T15:30:00Z","v":2074,"vw":52.805673},{"c":52.788,"h":52.8,"l":52.788,"n":7,"o":52.8,"t":"2026-07-07T15:45:00Z","v":342,"vw":52.793424},{"c":52.875,"h":52.9,"l":52.85,"n":15,"o":52.9,"t":"2026-07-07T16:00:00Z","v":2393,"vw":52.881265},{"c":52.92,"h":52.92,"l":52.875,"n":26,"o":52.875,"t":"2026-07-07T16:15:00Z","v":3497,"vw":52.910454},{"c":52.885,"h":52.9299,"l":52.83,"n":13,"o":52.8829,"t":"2026-07-07T16:30:00Z","v":2182,"vw":52.865956},{"c":52.93,"h":52.93,"l":52.8438,"n":20,"o":52.93,"t":"2026-07-07T16:45:00Z","v":6565,"vw":52.917084},{"c":52.92,"h":52.92,"l":52.9,"n":14,"o":52.9,"t":"2026-07-07T17:00:00Z","v":1092,"vw":52.902278},{"c":52.91,"h":52.91,"l":52.885,"n":17,"o":52.885,"t":"2026-07-07T17:15:00Z","v":3153,"vw":52.887796},{"c":52.92,"h":52.9365,"l":52.89,"n":35,"o":52.89,"t":"2026-07-07T17:30:00Z","v":2108,"vw":52.92279},{"c":52.92,"h":52.92,"l":52.86,"n":17,"o":52.91,"t":"2026-07-07T17:45:00Z","v":2537,"vw":52.892747},{"c":52.9271,"h":52.93,"l":52.905,"n":32,"o":52.92,"t":"2026-07-07T18:00:00Z","v":3412,"vw":52.922639},{"c":52.9072,"h":52.93,"l":52.9072,"n":6,"o":52.925,"t":"2026-07-07T18:15:00Z","v":1085,"vw":52.913808},{"c":52.92,"h":52.92,"l":52.92,"n":7,"o":52.92,"t":"2026-07-07T18:30:00Z","v":232,"vw":52.92},{"c":52.849,"h":52.905,"l":52.849,"n":19,"o":52.905,"t":"2026-07-07T18:45:00Z","v":1813,"vw":52.882749},{"c":52.78,"h":52.8,"l":52.7565,"n":19,"o":52.8,"t":"2026-07-07T19:00:00Z","v":3529,"vw":52.788133},{"c":52.7596,"h":52.7596,"l":52.71,"n":22,"o":52.74,"t":"2026-07-07T19:15:00Z","v":1987,"vw":52.74163},{"c":52.755,"h":52.81,"l":52.72,"n":107,"o":52.775,"t":"2026-07-07T19:30:00Z","v":13130,"vw":52.751404},{"c":52.8,"h":52.82,"l":52.7496,"n":32,"o":52.7496,"t":"2026-07-07T19:45:00Z","v":8257,"vw":52.772659},{"c":52.11,"h":52.11,"l":51.98,"n":14,"o":51.98,"t":"2026-07-08T13:30:00Z","v":5006,"vw":51.988397},{"c":52.12,"h":52.15,"l":52.12,"n":6,"o":52.1486,"t":"2026-07-08T13:45:00Z","v":2994,"vw":52.124013},{"c":52.06,"h":52.136,"l":52.06,"n":34,"o":52.136,"t":"2026-07-08T14:00:00Z","v":4422,"vw":52.091859},{"c":52.06,"h":52.06,"l":51.9947,"n":7,"o":51.9947,"t":"2026-07-08T14:15:00Z","v":950,"vw":52.039779},{"c":51.975,"h":52.0498,"l":51.975,"n":7,"o":52.03,"t":"2026-07-08T14:30:00Z","v":819,"vw":52.003351},{"c":51.935,"h":51.935,"l":51.93,"n":2,"o":51.93,"t":"2026-07-08T14:45:00Z","v":374,"vw":51.933075},{"c":51.81,"h":51.9,"l":51.81,"n":44,"o":51.875,"t":"2026-07-08T15:00:00Z","v":4411,"vw":51.861924},{"c":51.79,"h":51.8,"l":51.77,"n":13,"o":51.78,"t":"2026-07-08T15:15:00Z","v":830,"vw":51.783753},{"c":51.85,"h":51.8595,"l":51.74,"n":22,"o":51.78,"t":"2026-07-08T15:30:00Z","v":1480,"vw":51.813533},{"c":51.8399,"h":51.8465,"l":51.835,"n":14,"o":51.84,"t":"2026-07-08T15:45:00Z","v":1514,"vw":51.842132},{"c":51.9,"h":51.9,"l":51.825,"n":25,"o":51.825,"t":"2026-07-08T16:00:00Z","v":3141,"vw":51.841496},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-07-08T16:15:00Z","v":120,"vw":51.99},{"c":52.075,"h":52.075,"l":51.96,"n":30,"o":52.005,"t":"2026-07-08T16:30:00Z","v":3394,"vw":51.994171},{"c":52.0646,"h":52.0646,"l":52.02,"n":11,"o":52.055,"t":"2026-07-08T16:45:00Z","v":3078,"vw":52.051832},{"c":52.075,"h":52.12,"l":52.0585,"n":19,"o":52.0585,"t":"2026-07-08T17:00:00Z","v":1942,"vw":52.104294},{"c":52.1198,"h":52.1198,"l":52.092,"n":11,"o":52.092,"t":"2026-07-08T17:15:00Z","v":649,"vw":52.107036},{"c":52.05,"h":52.12,"l":52.05,"n":18,"o":52.0968,"t":"2026-07-08T17:30:00Z","v":10854,"vw":52.10188},{"c":52.03,"h":52.09,"l":52.03,"n":11,"o":52.085,"t":"2026-07-08T17:45:00Z","v":2732,"vw":52.062416},{"c":52.145,"h":52.1699,"l":52.08,"n":32,"o":52.0801,"t":"2026-07-08T18:00:00Z","v":6181,"vw":52.121215},{"c":52.15,"h":52.15,"l":52.1,"n":9,"o":52.1,"t":"2026-07-08T18:15:00Z","v":1186,"vw":52.133083},{"c":52.095,"h":52.1329,"l":52.07,"n":14,"o":52.09,"t":"2026-07-08T18:30:00Z","v":2183,"vw":52.111615},{"c":52.0718,"h":52.125,"l":52.0718,"n":10,"o":52.1002,"t":"2026-07-08T18:45:00Z","v":6011,"vw":52.116552},{"c":52.1197,"h":52.14,"l":52.1,"n":16,"o":52.14,"t":"2026-07-08T19:00:00Z","v":1265,"vw":52.123578},{"c":52.09,"h":52.14,"l":52.09,"n":25,"o":52.115,"t":"2026-07-08T19:15:00Z","v":4710,"vw":52.104677},{"c":52.105,"h":52.1472,"l":52.075,"n":40,"o":52.1472,"t":"2026-07-08T19:30:00Z","v":3292,"vw":52.119549},{"c":52.17,"h":52.18,"l":52.09,"n":42,"o":52.09,"t":"2026-07-08T19:45:00Z","v":3169,"vw":52.147881},{"c":52.125,"h":52.165,"l":52.1,"n":15,"o":52.1,"t":"2026-07-09T13:30:00Z","v":4427,"vw":52.103741},{"c":52.19,"h":52.235,"l":52.14,"n":15,"o":52.1901,"t":"2026-07-09T13:45:00Z","v":1863,"vw":52.185884},{"c":52.24,"h":52.24,"l":52.195,"n":14,"o":52.195,"t":"2026-07-09T14:00:00Z","v":3300,"vw":52.219724},{"c":52.15,"h":52.22,"l":52.15,"n":6,"o":52.22,"t":"2026-07-09T14:15:00Z","v":1424,"vw":52.179046},{"c":52.235,"h":52.27,"l":52.2072,"n":29,"o":52.21,"t":"2026-07-09T14:30:00Z","v":2493,"vw":52.227319},{"c":52.255,"h":52.255,"l":52.2013,"n":4,"o":52.2013,"t":"2026-07-09T14:45:00Z","v":1137,"vw":52.214823},{"c":52.28,"h":52.28,"l":52.26,"n":7,"o":52.26,"t":"2026-07-09T15:00:00Z","v":3926,"vw":52.278065},{"c":52.32,"h":52.33,"l":52.26,"n":138,"o":52.285,"t":"2026-07-09T15:15:00Z","v":11688,"vw":52.312883},{"c":52.27,"h":52.285,"l":52.265,"n":12,"o":52.285,"t":"2026-07-09T15:30:00Z","v":2069,"vw":52.275226},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-07-09T15:45:00Z","v":231,"vw":52.27},{"c":52.32,"h":52.32,"l":52.295,"n":10,"o":52.295,"t":"2026-07-09T16:00:00Z","v":968,"vw":52.298086},{"c":52.3001,"h":52.324,"l":52.27,"n":13,"o":52.27,"t":"2026-07-09T16:15:00Z","v":2291,"vw":52.304983},{"c":52.29,"h":52.3001,"l":52.2787,"n":8,"o":52.295,"t":"2026-07-09T16:30:00Z","v":1538,"vw":52.291097},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-07-09T16:45:00Z","v":200,"vw":52.3},{"c":52.3298,"h":52.3298,"l":52.29,"n":9,"o":52.29,"t":"2026-07-09T17:00:00Z","v":1955,"vw":52.312156},{"c":52.32,"h":52.33,"l":52.3,"n":20,"o":52.33,"t":"2026-07-09T17:15:00Z","v":1590,"vw":52.318004},{"c":52.325,"h":52.36,"l":52.32,"n":8,"o":52.33,"t":"2026-07-09T17:30:00Z","v":982,"vw":52.339874},{"c":52.355,"h":52.372,"l":52.355,"n":8,"o":52.36,"t":"2026-07-09T17:45:00Z","v":761,"vw":52.359852},{"c":52.3748,"h":52.3748,"l":52.34,"n":25,"o":52.355,"t":"2026-07-09T18:00:00Z","v":4770,"vw":52.363637},{"c":52.3,"h":52.365,"l":52.3,"n":19,"o":52.3525,"t":"2026-07-09T18:15:00Z","v":2938,"vw":52.339495},{"c":52.3299,"h":52.3299,"l":52.3299,"n":3,"o":52.3299,"t":"2026-07-09T18:30:00Z","v":526,"vw":52.3299},{"c":52.3281,"h":52.33,"l":52.3281,"n":4,"o":52.33,"t":"2026-07-09T18:45:00Z","v":590,"vw":52.328458},{"c":52.23,"h":52.3286,"l":52.23,"n":14,"o":52.3286,"t":"2026-07-09T19:00:00Z","v":1989,"vw":52.285647},{"c":52.2701,"h":52.2756,"l":52.26,"n":13,"o":52.26,"t":"2026-07-09T19:15:00Z","v":928,"vw":52.26854},{"c":52.28,"h":52.28,"l":52.235,"n":47,"o":52.2712,"t":"2026-07-09T19:30:00Z","v":11042,"vw":52.263865},{"c":52.27,"h":52.285,"l":52.25,"n":61,"o":52.2635,"t":"2026-07-09T19:45:00Z","v":5094,"vw":52.26437},{"c":52.25,"h":52.25,"l":52.25,"n":5,"o":52.25,"t":"2026-07-09T20:00:00Z","v":126,"vw":52.25},{"c":52.4499,"h":52.53,"l":52.4,"n":19,"o":52.42,"t":"2026-07-10T13:30:00Z","v":5949,"vw":52.428417},{"c":52.485,"h":52.485,"l":52.485,"n":1,"o":52.485,"t":"2026-07-10T13:45:00Z","v":1100,"vw":52.485},{"c":52.455,"h":52.47,"l":52.4323,"n":24,"o":52.4499,"t":"2026-07-10T14:00:00Z","v":2971,"vw":52.45057},{"c":52.505,"h":52.56,"l":52.4301,"n":13,"o":52.46,"t":"2026-07-10T14:15:00Z","v":1660,"vw":52.507044},{"c":52.435,"h":52.435,"l":52.3401,"n":19,"o":52.35,"t":"2026-07-10T14:30:00Z","v":1874,"vw":52.39029},{"c":52.435,"h":52.435,"l":52.435,"n":5,"o":52.435,"t":"2026-07-10T14:45:00Z","v":400,"vw":52.435},{"c":52.3313,"h":52.3619,"l":52.3313,"n":6,"o":52.3619,"t":"2026-07-10T15:00:00Z","v":1239,"vw":52.356779},{"c":52.425,"h":52.43,"l":52.37,"n":18,"o":52.375,"t":"2026-07-10T15:15:00Z","v":7667,"vw":52.401221},{"c":52.41,"h":52.44,"l":52.41,"n":6,"o":52.41,"t":"2026-07-10T15:30:00Z","v":408,"vw":52.425},{"c":52.43,"h":52.43,"l":52.4046,"n":9,"o":52.41,"t":"2026-07-10T15:45:00Z","v":1404,"vw":52.41219},{"c":52.46,"h":52.496,"l":52.43,"n":33,"o":52.45,"t":"2026-07-10T16:00:00Z","v":2460,"vw":52.463311},{"c":52.485,"h":52.5,"l":52.46,"n":15,"o":52.475,"t":"2026-07-10T16:15:00Z","v":1547,"vw":52.479791},{"c":52.478,"h":52.5099,"l":52.47,"n":16,"o":52.485,"t":"2026-07-10T16:30:00Z","v":1561,"vw":52.487931},{"c":52.55,"h":52.55,"l":52.515,"n":14,"o":52.515,"t":"2026-07-10T16:45:00Z","v":1181,"vw":52.520036},{"c":52.525,"h":52.525,"l":52.51,"n":14,"o":52.525,"t":"2026-07-10T17:00:00Z","v":959,"vw":52.523072},{"c":52.52,"h":52.55,"l":52.52,"n":7,"o":52.525,"t":"2026-07-10T17:15:00Z","v":2114,"vw":52.534031},{"c":52.57,"h":52.575,"l":52.54,"n":20,"o":52.56,"t":"2026-07-10T17:30:00Z","v":4390,"vw":52.550328},{"c":52.565,"h":52.6,"l":52.565,"n":21,"o":52.6,"t":"2026-07-10T17:45:00Z","v":1590,"vw":52.587502},{"c":52.59,"h":52.59,"l":52.56,"n":26,"o":52.56,"t":"2026-07-10T18:00:00Z","v":1566,"vw":52.572716},{"c":52.535,"h":52.575,"l":52.535,"n":15,"o":52.575,"t":"2026-07-10T18:15:00Z","v":898,"vw":52.549183},{"c":52.565,"h":52.57,"l":52.55,"n":6,"o":52.57,"t":"2026-07-10T18:30:00Z","v":542,"vw":52.564449},{"c":52.575,"h":52.575,"l":52.575,"n":4,"o":52.575,"t":"2026-07-10T18:45:00Z","v":1994,"vw":52.575},{"c":52.575,"h":52.575,"l":52.55,"n":5,"o":52.575,"t":"2026-07-10T19:00:00Z","v":616,"vw":52.566419},{"c":52.55,"h":52.5999,"l":52.54,"n":25,"o":52.5999,"t":"2026-07-10T19:15:00Z","v":3637,"vw":52.573335},{"c":52.55,"h":52.55,"l":52.52,"n":31,"o":52.55,"t":"2026-07-10T19:30:00Z","v":4436,"vw":52.547895},{"c":52.52,"h":52.57,"l":52.5,"n":61,"o":52.53,"t":"2026-07-10T19:45:00Z","v":4497,"vw":52.536941},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-07-13T12:30:00Z","v":100,"vw":50.13},{"c":52.345,"h":52.37,"l":52.32,"n":13,"o":52.36,"t":"2026-07-13T13:30:00Z","v":7971,"vw":52.360282},{"c":52.4101,"h":52.4101,"l":52.34,"n":13,"o":52.34,"t":"2026-07-13T13:45:00Z","v":2007,"vw":52.3763},{"c":52.29,"h":52.3275,"l":52.19,"n":21,"o":52.3275,"t":"2026-07-13T14:15:00Z","v":2354,"vw":52.267517},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-07-13T14:30:00Z","v":368,"vw":52.33},{"c":52.34,"h":52.3642,"l":52.3,"n":9,"o":52.3,"t":"2026-07-13T14:45:00Z","v":2085,"vw":52.309596},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-07-13T15:00:00Z","v":600,"vw":52.35},{"c":52.3256,"h":52.3256,"l":52.28,"n":4,"o":52.28,"t":"2026-07-13T15:15:00Z","v":730,"vw":52.314927},{"c":52.35,"h":52.3589,"l":52.335,"n":10,"o":52.335,"t":"2026-07-13T15:30:00Z","v":554,"vw":52.345671},{"c":52.3,"h":52.3539,"l":52.3,"n":8,"o":52.3539,"t":"2026-07-13T15:45:00Z","v":1286,"vw":52.311152},{"c":52.2904,"h":52.325,"l":52.2904,"n":8,"o":52.315,"t":"2026-07-13T16:00:00Z","v":1427,"vw":52.310583},{"c":52.215,"h":52.28,"l":52.215,"n":20,"o":52.28,"t":"2026-07-13T16:15:00Z","v":2015,"vw":52.252526},{"c":52.19,"h":52.19,"l":52.17,"n":21,"o":52.18,"t":"2026-07-13T16:30:00Z","v":2386,"vw":52.17931},{"c":52.21,"h":52.2868,"l":52.205,"n":12,"o":52.265,"t":"2026-07-13T16:45:00Z","v":2578,"vw":52.237972},{"c":52.245,"h":52.245,"l":52.24,"n":9,"o":52.24,"t":"2026-07-13T17:00:00Z","v":478,"vw":52.24375},{"c":52.245,"h":52.2865,"l":52.22,"n":37,"o":52.22,"t":"2026-07-13T17:15:00Z","v":3998,"vw":52.259673},{"c":52.24,"h":52.245,"l":52.22,"n":9,"o":52.245,"t":"2026-07-13T17:30:00Z","v":772,"vw":52.239196},{"c":52.2,"h":52.23,"l":52.2,"n":11,"o":52.2207,"t":"2026-07-13T17:45:00Z","v":1698,"vw":52.218993},{"c":52.149,"h":52.225,"l":52.149,"n":13,"o":52.215,"t":"2026-07-13T18:00:00Z","v":2129,"vw":52.205497},{"c":52.155,"h":52.155,"l":52.14,"n":7,"o":52.15,"t":"2026-07-13T18:15:00Z","v":1126,"vw":52.1477},{"c":52.19,"h":52.19,"l":52.12,"n":9,"o":52.13,"t":"2026-07-13T18:30:00Z","v":966,"vw":52.161672},{"c":52.18,"h":52.2198,"l":52.14,"n":9,"o":52.2198,"t":"2026-07-13T18:45:00Z","v":3539,"vw":52.206674},{"c":52.1201,"h":52.2081,"l":52.1201,"n":15,"o":52.2081,"t":"2026-07-13T19:00:00Z","v":6628,"vw":52.148432},{"c":52.12,"h":52.1899,"l":52.12,"n":13,"o":52.1641,"t":"2026-07-13T19:15:00Z","v":1581,"vw":52.146071},{"c":52.145,"h":52.145,"l":52.0902,"n":12,"o":52.1,"t":"2026-07-13T19:30:00Z","v":3402,"vw":52.129432},{"c":52.16,"h":52.19,"l":52.13,"n":36,"o":52.17,"t":"2026-07-13T19:45:00Z","v":3119,"vw":52.160128},{"c":52.14,"h":52.14,"l":52.14,"n":4,"o":52.14,"t":"2026-07-13T20:00:00Z","v":105,"vw":52.14},{"c":52.3618,"h":52.375,"l":52.28,"n":19,"o":52.28,"t":"2026-07-14T13:30:00Z","v":9964,"vw":52.33171},{"c":52.46,"h":52.5061,"l":52.46,"n":12,"o":52.46,"t":"2026-07-14T13:45:00Z","v":1972,"vw":52.468917},{"c":52.4294,"h":52.4294,"l":52.41,"n":8,"o":52.4181,"t":"2026-07-14T14:00:00Z","v":758,"vw":52.416949},{"c":52.34,"h":52.395,"l":52.34,"n":11,"o":52.3675,"t":"2026-07-14T14:15:00Z","v":1130,"vw":52.362562},{"c":52.499,"h":52.51,"l":52.499,"n":13,"o":52.51,"t":"2026-07-14T14:30:00Z","v":909,"vw":52.502275},{"c":52.43,"h":52.43,"l":52.3501,"n":23,"o":52.43,"t":"2026-07-14T14:45:00Z","v":2728,"vw":52.398905},{"c":52.52,"h":52.52,"l":52.39,"n":33,"o":52.39,"t":"2026-07-14T15:00:00Z","v":2828,"vw":52.485348},{"c":52.4827,"h":52.49,"l":52.4001,"n":5,"o":52.49,"t":"2026-07-14T15:15:00Z","v":968,"vw":52.453869},{"c":52.36,"h":52.45,"l":52.36,"n":5,"o":52.45,"t":"2026-07-14T15:30:00Z","v":440,"vw":52.404554},{"c":52.3476,"h":52.44,"l":52.3476,"n":19,"o":52.4,"t":"2026-07-14T15:45:00Z","v":1813,"vw":52.414251},{"c":52.3648,"h":52.37,"l":52.33,"n":8,"o":52.33,"t":"2026-07-14T16:00:00Z","v":3185,"vw":52.362866},{"c":52.389,"h":52.41,"l":52.34,"n":9,"o":52.375,"t":"2026-07-14T16:15:00Z","v":1669,"vw":52.379674},{"c":52.364,"h":52.4099,"l":52.364,"n":4,"o":52.375,"t":"2026-07-14T16:30:00Z","v":1032,"vw":52.371349},{"c":52.36,"h":52.3687,"l":52.3143,"n":11,"o":52.3687,"t":"2026-07-14T16:45:00Z","v":4283,"vw":52.33263},{"c":52.34,"h":52.39,"l":52.34,"n":9,"o":52.39,"t":"2026-07-14T17:00:00Z","v":1169,"vw":52.35861},{"c":52.39,"h":52.39,"l":52.39,"n":10,"o":52.39,"t":"2026-07-14T17:15:00Z","v":625,"vw":52.39},{"c":52.37,"h":52.3858,"l":52.3201,"n":4,"o":52.36,"t":"2026-07-14T17:30:00Z","v":3102,"vw":52.364896},{"c":52.35,"h":52.35,"l":52.32,"n":5,"o":52.32,"t":"2026-07-14T17:45:00Z","v":507,"vw":52.338691},{"c":52.32,"h":52.4,"l":52.32,"n":11,"o":52.4,"t":"2026-07-14T18:00:00Z","v":5290,"vw":52.393319},{"c":52.34,"h":52.38,"l":52.3017,"n":27,"o":52.345,"t":"2026-07-14T18:15:00Z","v":6925,"vw":52.342089},{"c":52.31,"h":52.38,"l":52.3,"n":10,"o":52.3401,"t":"2026-07-14T18:30:00Z","v":1283,"vw":52.355302},{"c":52.2877,"h":52.3,"l":52.2877,"n":8,"o":52.3,"t":"2026-07-14T18:45:00Z","v":956,"vw":52.297114},{"c":52.2601,"h":52.3499,"l":52.2601,"n":32,"o":52.2601,"t":"2026-07-14T19:00:00Z","v":5734,"vw":52.329732},{"c":52.278,"h":52.278,"l":52.26,"n":7,"o":52.2601,"t":"2026-07-14T19:15:00Z","v":1061,"vw":52.265764},{"c":52.28,"h":52.28,"l":52.2401,"n":20,"o":52.27,"t":"2026-07-14T19:30:00Z","v":4874,"vw":52.256264},{"c":52.285,"h":52.315,"l":52.2501,"n":60,"o":52.28,"t":"2026-07-14T19:45:00Z","v":11627,"vw":52.28146},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-07-14T20:00:00Z","v":102,"vw":52.25},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-07-15T13:15:00Z","v":100,"vw":52.48},{"c":52.5,"h":52.54,"l":52.45,"n":118,"o":52.54,"t":"2026-07-15T13:30:00Z","v":26932,"vw":52.512135},{"c":52.4408,"h":52.4408,"l":52.4,"n":11,"o":52.42,"t":"2026-07-15T13:45:00Z","v":1065,"vw":52.42877},{"c":52.52,"h":52.54,"l":52.52,"n":17,"o":52.53,"t":"2026-07-15T14:00:00Z","v":1768,"vw":52.525422},{"c":52.555,"h":52.569,"l":52.55,"n":26,"o":52.5599,"t":"2026-07-15T14:15:00Z","v":3904,"vw":52.561114},{"c":52.47,"h":52.57,"l":52.47,"n":32,"o":52.57,"t":"2026-07-15T14:30:00Z","v":1146,"vw":52.532359},{"c":52.495,"h":52.495,"l":52.455,"n":52,"o":52.46,"t":"2026-07-15T14:45:00Z","v":4679,"vw":52.472193},{"c":52.495,"h":52.5389,"l":52.4607,"n":11,"o":52.5389,"t":"2026-07-15T15:00:00Z","v":5926,"vw":52.471353},{"c":52.465,"h":52.53,"l":52.445,"n":53,"o":52.53,"t":"2026-07-15T15:15:00Z","v":8390,"vw":52.466239},{"c":52.46,"h":52.49,"l":52.46,"n":14,"o":52.465,"t":"2026-07-15T15:30:00Z","v":2777,"vw":52.481742},{"c":52.435,"h":52.48,"l":52.435,"n":24,"o":52.455,"t":"2026-07-15T15:45:00Z","v":5482,"vw":52.455786},{"c":52.31,"h":52.4,"l":52.31,"n":18,"o":52.3536,"t":"2026-07-15T16:00:00Z","v":5866,"vw":52.366553},{"c":52.27,"h":52.3391,"l":52.27,"n":9,"o":52.3391,"t":"2026-07-15T16:15:00Z","v":512,"vw":52.308219},{"c":52.245,"h":52.245,"l":52.245,"n":1,"o":52.245,"t":"2026-07-15T16:30:00Z","v":406,"vw":52.245},{"c":52.2742,"h":52.3199,"l":52.2742,"n":18,"o":52.29,"t":"2026-07-15T16:45:00Z","v":1945,"vw":52.28653},{"c":52.32,"h":52.32,"l":52.2901,"n":17,"o":52.2901,"t":"2026-07-15T17:00:00Z","v":2140,"vw":52.307001},{"c":52.355,"h":52.355,"l":52.35,"n":8,"o":52.35,"t":"2026-07-15T17:15:00Z","v":2636,"vw":52.354291},{"c":52.44,"h":52.44,"l":52.39,"n":15,"o":52.39,"t":"2026-07-15T17:30:00Z","v":672,"vw":52.414085},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-07-15T17:45:00Z","v":108,"vw":52.47},{"c":52.48,"h":52.48,"l":52.445,"n":20,"o":52.445,"t":"2026-07-15T18:00:00Z","v":1703,"vw":52.463844},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-07-15T18:15:00Z","v":700,"vw":52.47},{"c":52.47,"h":52.47,"l":52.47,"n":2,"o":52.47,"t":"2026-07-15T18:30:00Z","v":190,"vw":52.47},{"c":52.46,"h":52.5199,"l":52.46,"n":3,"o":52.5199,"t":"2026-07-15T18:45:00Z","v":520,"vw":52.49421},{"c":52.49,"h":52.4973,"l":52.43,"n":31,"o":52.445,"t":"2026-07-15T19:00:00Z","v":5081,"vw":52.46715},{"c":52.4999,"h":52.52,"l":52.47,"n":29,"o":52.49,"t":"2026-07-15T19:15:00Z","v":3869,"vw":52.498402},{"c":52.475,"h":52.48,"l":52.41,"n":49,"o":52.47,"t":"2026-07-15T19:30:00Z","v":14043,"vw":52.456164},{"c":52.54,"h":52.54,"l":52.44,"n":19,"o":52.4994,"t":"2026-07-15T19:45:00Z","v":1342,"vw":52.476266},{"c":52.55,"h":52.55,"l":52.55,"n":3,"o":52.55,"t":"2026-07-15T20:00:00Z","v":181,"vw":52.55},{"c":52.2,"h":52.2,"l":52.105,"n":18,"o":52.15,"t":"2026-07-16T13:30:00Z","v":4667,"vw":52.148666},{"c":52.2,"h":52.25,"l":52.12,"n":32,"o":52.14,"t":"2026-07-16T13:45:00Z","v":13004,"vw":52.213266},{"c":52.31,"h":52.31,"l":52.26,"n":18,"o":52.27,"t":"2026-07-16T14:00:00Z","v":1429,"vw":52.287868},{"c":52.261,"h":52.33,"l":52.261,"n":33,"o":52.33,"t":"2026-07-16T14:15:00Z","v":6420,"vw":52.306672},{"c":52.3474,"h":52.3474,"l":52.3474,"n":3,"o":52.3474,"t":"2026-07-16T14:30:00Z","v":1679,"vw":52.3474},{"c":52.4,"h":52.4,"l":52.3151,"n":56,"o":52.36,"t":"2026-07-16T14:45:00Z","v":6970,"vw":52.346898},{"c":52.43,"h":52.43,"l":52.38,"n":12,"o":52.38,"t":"2026-07-16T15:00:00Z","v":1952,"vw":52.397806},{"c":52.445,"h":52.45,"l":52.3936,"n":9,"o":52.3936,"t":"2026-07-16T15:15:00Z","v":550,"vw":52.436819},{"c":52.56,"h":52.56,"l":52.44,"n":105,"o":52.44,"t":"2026-07-16T15:30:00Z","v":9669,"vw":52.488182},{"c":52.54,"h":52.54,"l":52.51,"n":16,"o":52.51,"t":"2026-07-16T15:45:00Z","v":1298,"vw":52.522701},{"c":52.39,"h":52.495,"l":52.39,"n":25,"o":52.495,"t":"2026-07-16T16:00:00Z","v":3528,"vw":52.46504},{"c":52.4099,"h":52.4099,"l":52.4,"n":4,"o":52.4,"t":"2026-07-16T16:15:00Z","v":739,"vw":52.408506},{"c":52.42,"h":52.42,"l":52.3896,"n":6,"o":52.3896,"t":"2026-07-16T16:30:00Z","v":362,"vw":52.407071},{"c":52.4,"h":52.4125,"l":52.39,"n":6,"o":52.39,"t":"2026-07-16T16:45:00Z","v":2209,"vw":52.398578},{"c":52.4424,"h":52.49,"l":52.4001,"n":11,"o":52.49,"t":"2026-07-16T17:00:00Z","v":6010,"vw":52.407016},{"c":52.43,"h":52.44,"l":52.43,"n":9,"o":52.44,"t":"2026-07-16T17:15:00Z","v":1849,"vw":52.434282},{"c":52.4,"h":52.476,"l":52.4,"n":5,"o":52.476,"t":"2026-07-16T17:30:00Z","v":800,"vw":52.455491},{"c":52.42,"h":52.42,"l":52.37,"n":8,"o":52.3767,"t":"2026-07-16T17:45:00Z","v":2426,"vw":52.378862},{"c":52.3865,"h":52.42,"l":52.34,"n":12,"o":52.3948,"t":"2026-07-16T18:00:00Z","v":1928,"vw":52.387699},{"c":52.34,"h":52.375,"l":52.34,"n":5,"o":52.375,"t":"2026-07-16T18:15:00Z","v":620,"vw":52.366768},{"c":52.355,"h":52.37,"l":52.3406,"n":11,"o":52.3406,"t":"2026-07-16T18:30:00Z","v":1794,"vw":52.35009},{"c":52.375,"h":52.39,"l":52.375,"n":8,"o":52.38,"t":"2026-07-16T18:45:00Z","v":610,"vw":52.380833},{"c":52.35,"h":52.38,"l":52.34,"n":34,"o":52.375,"t":"2026-07-16T19:00:00Z","v":4347,"vw":52.36189},{"c":52.34,"h":52.37,"l":52.31,"n":35,"o":52.36,"t":"2026-07-16T19:15:00Z","v":2702,"vw":52.333617},{"c":52.344,"h":52.35,"l":52.27,"n":36,"o":52.31,"t":"2026-07-16T19:30:00Z","v":6428,"vw":52.319437},{"c":52.39,"h":52.4,"l":52.25,"n":61,"o":52.31,"t":"2026-07-16T19:45:00Z","v":5461,"vw":52.333097},{"c":52.33,"h":52.33,"l":52.33,"n":3,"o":52.33,"t":"2026-07-16T20:00:00Z","v":128,"vw":52.33},{"c":51.7701,"h":51.7911,"l":51.72,"n":22,"o":51.75,"t":"2026-07-17T13:30:00Z","v":2020,"vw":51.759311},{"c":51.97,"h":51.97,"l":51.9,"n":16,"o":51.9,"t":"2026-07-17T13:45:00Z","v":4832,"vw":51.935989},{"c":51.95,"h":51.97,"l":51.92,"n":11,"o":51.97,"t":"2026-07-17T14:00:00Z","v":1630,"vw":51.939081},{"c":51.9143,"h":51.9867,"l":51.9143,"n":11,"o":51.955,"t":"2026-07-17T14:15:00Z","v":1178,"vw":51.942635},{"c":51.88,"h":51.935,"l":51.88,"n":18,"o":51.925,"t":"2026-07-17T14:30:00Z","v":1753,"vw":51.90216},{"c":51.92,"h":51.96,"l":51.9,"n":39,"o":51.9,"t":"2026-07-17T14:45:00Z","v":4349,"vw":51.915046},{"c":51.91,"h":51.9525,"l":51.91,"n":40,"o":51.95,"t":"2026-07-17T15:00:00Z","v":7013,"vw":51.930695},{"c":51.895,"h":51.9,"l":51.8925,"n":10,"o":51.8925,"t":"2026-07-17T15:15:00Z","v":580,"vw":51.896794},{"c":52.005,"h":52.03,"l":51.99,"n":20,"o":52.015,"t":"2026-07-17T15:30:00Z","v":3627,"vw":52.000479},{"c":52.105,"h":52.105,"l":52.105,"n":1,"o":52.105,"t":"2026-07-17T15:45:00Z","v":100,"vw":52.105},{"c":52.065,"h":52.105,"l":52.035,"n":23,"o":52.105,"t":"2026-07-17T16:00:00Z","v":2994,"vw":52.058239},{"c":52.06,"h":52.06,"l":52.02,"n":17,"o":52.045,"t":"2026-07-17T16:15:00Z","v":1816,"vw":52.046671},{"c":52.04,"h":52.0599,"l":52.0125,"n":31,"o":52.03,"t":"2026-07-17T16:30:00Z","v":2456,"vw":52.032076},{"c":52.1,"h":52.1,"l":52.05,"n":4,"o":52.05,"t":"2026-07-17T17:00:00Z","v":620,"vw":52.072271},{"c":52.15,"h":52.15,"l":52.1494,"n":2,"o":52.1494,"t":"2026-07-17T17:15:00Z","v":922,"vw":52.149816},{"c":52.02,"h":52.1,"l":52.02,"n":17,"o":52.1,"t":"2026-07-17T17:30:00Z","v":1450,"vw":52.085533},{"c":51.9925,"h":52.02,"l":51.9925,"n":8,"o":52.02,"t":"2026-07-17T17:45:00Z","v":886,"vw":52.013552},{"c":51.99,"h":52.04,"l":51.99,"n":23,"o":51.995,"t":"2026-07-17T18:00:00Z","v":3397,"vw":51.997135},{"c":51.985,"h":51.985,"l":51.985,"n":3,"o":51.985,"t":"2026-07-17T18:15:00Z","v":713,"vw":51.985},{"c":51.955,"h":51.98,"l":51.955,"n":6,"o":51.98,"t":"2026-07-17T18:30:00Z","v":384,"vw":51.962267},{"c":52,"h":52,"l":51.958,"n":21,"o":51.958,"t":"2026-07-17T18:45:00Z","v":1212,"vw":51.984686},{"c":51.985,"h":51.985,"l":51.985,"n":7,"o":51.985,"t":"2026-07-17T19:00:00Z","v":549,"vw":51.985},{"c":51.905,"h":51.935,"l":51.88,"n":10,"o":51.935,"t":"2026-07-17T19:15:00Z","v":1030,"vw":51.918794},{"c":51.99,"h":51.99,"l":51.901,"n":32,"o":51.91,"t":"2026-07-17T19:30:00Z","v":3972,"vw":51.928212},{"c":52.05,"h":52.0887,"l":51.97,"n":24,"o":52.04,"t":"2026-07-17T19:45:00Z","v":1972,"vw":52.044749},{"c":51.995,"h":52.06,"l":51.99,"n":13,"o":51.99,"t":"2026-07-20T13:30:00Z","v":1772,"vw":52.005481},{"c":51.905,"h":51.97,"l":51.905,"n":4,"o":51.97,"t":"2026-07-20T13:45:00Z","v":976,"vw":51.947418},{"c":51.93,"h":51.93,"l":51.9,"n":5,"o":51.9,"t":"2026-07-20T14:00:00Z","v":519,"vw":51.912371},{"c":51.8812,"h":51.8812,"l":51.82,"n":10,"o":51.83,"t":"2026-07-20T14:15:00Z","v":865,"vw":51.865359},{"c":51.9,"h":52,"l":51.8851,"n":37,"o":51.93,"t":"2026-07-20T14:30:00Z","v":4737,"vw":51.92862},{"c":51.88,"h":51.935,"l":51.83,"n":15,"o":51.9251,"t":"2026-07-20T14:45:00Z","v":2123,"vw":51.909759},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-07-20T15:00:00Z","v":129,"vw":51.95},{"c":52,"h":52,"l":51.925,"n":6,"o":51.925,"t":"2026-07-20T15:15:00Z","v":897,"vw":51.975544},{"c":51.87,"h":51.96,"l":51.87,"n":29,"o":51.94,"t":"2026-07-20T15:30:00Z","v":1355,"vw":51.927398},{"c":51.93,"h":51.955,"l":51.93,"n":10,"o":51.955,"t":"2026-07-20T16:15:00Z","v":1015,"vw":51.945198},{"c":51.88,"h":51.935,"l":51.88,"n":4,"o":51.935,"t":"2026-07-20T16:30:00Z","v":1500,"vw":51.899648},{"c":51.845,"h":51.9199,"l":51.84,"n":14,"o":51.91,"t":"2026-07-20T16:45:00Z","v":2499,"vw":51.891388},{"c":51.83,"h":51.8454,"l":51.81,"n":32,"o":51.8106,"t":"2026-07-20T17:00:00Z","v":5451,"vw":51.819849},{"c":51.8,"h":51.805,"l":51.7701,"n":10,"o":51.7701,"t":"2026-07-20T17:15:00Z","v":519,"vw":51.792238},{"c":51.77,"h":51.8,"l":51.77,"n":17,"o":51.8,"t":"2026-07-20T17:30:00Z","v":1354,"vw":51.790833},{"c":51.785,"h":51.785,"l":51.78,"n":6,"o":51.78,"t":"2026-07-20T17:45:00Z","v":784,"vw":51.783834},{"c":51.86,"h":51.86,"l":51.79,"n":24,"o":51.821,"t":"2026-07-20T18:00:00Z","v":3998,"vw":51.848849},{"c":51.84,"h":51.84,"l":51.79,"n":18,"o":51.825,"t":"2026-07-20T18:15:00Z","v":1997,"vw":51.815781},{"c":51.71,"h":51.75,"l":51.67,"n":10,"o":51.75,"t":"2026-07-20T18:30:00Z","v":765,"vw":51.711419},{"c":51.702,"h":51.702,"l":51.702,"n":2,"o":51.702,"t":"2026-07-20T18:45:00Z","v":904,"vw":51.702},{"c":51.62,"h":51.7076,"l":51.62,"n":6,"o":51.69,"t":"2026-07-20T19:00:00Z","v":676,"vw":51.66998},{"c":51.65,"h":51.65,"l":51.62,"n":21,"o":51.62,"t":"2026-07-20T19:15:00Z","v":1710,"vw":51.633334},{"c":51.69,"h":51.69,"l":51.6301,"n":23,"o":51.66,"t":"2026-07-20T19:30:00Z","v":6145,"vw":51.648324},{"c":51.66,"h":51.7124,"l":51.625,"n":39,"o":51.7124,"t":"2026-07-20T19:45:00Z","v":1993,"vw":51.670966},{"c":51.57,"h":51.57,"l":51.57,"n":3,"o":51.57,"t":"2026-07-20T20:00:00Z","v":107,"vw":51.57},{"c":51.89,"h":52.1007,"l":51.89,"n":14,"o":52.07,"t":"2026-07-21T13:30:00Z","v":2651,"vw":52.048052},{"c":52.0201,"h":52.0201,"l":51.9435,"n":5,"o":51.9435,"t":"2026-07-21T13:45:00Z","v":713,"vw":51.993698},{"c":52.1267,"h":52.1267,"l":52.035,"n":13,"o":52.05,"t":"2026-07-21T14:00:00Z","v":774,"vw":52.071308},{"c":52.1856,"h":52.1856,"l":52.15,"n":2,"o":52.15,"t":"2026-07-21T14:15:00Z","v":382,"vw":52.174044},{"c":52.185,"h":52.24,"l":52.1701,"n":13,"o":52.24,"t":"2026-07-21T14:30:00Z","v":1204,"vw":52.212684},{"c":52.225,"h":52.235,"l":52.2,"n":7,"o":52.235,"t":"2026-07-21T14:45:00Z","v":1755,"vw":52.225302},{"c":52.29,"h":52.29,"l":52.21,"n":9,"o":52.21,"t":"2026-07-21T15:00:00Z","v":1034,"vw":52.245417},{"c":52.28,"h":52.325,"l":52.26,"n":15,"o":52.3035,"t":"2026-07-21T15:15:00Z","v":3352,"vw":52.294738},{"c":52.34,"h":52.39,"l":52.32,"n":25,"o":52.32,"t":"2026-07-21T15:30:00Z","v":4946,"vw":52.354301},{"c":52.3501,"h":52.3999,"l":52.3501,"n":18,"o":52.39,"t":"2026-07-21T15:45:00Z","v":4767,"vw":52.392649},{"c":52.3701,"h":52.4,"l":52.3519,"n":9,"o":52.4,"t":"2026-07-21T16:00:00Z","v":6323,"vw":52.371657},{"c":52.41,"h":52.41,"l":52.4,"n":12,"o":52.4,"t":"2026-07-21T16:15:00Z","v":559,"vw":52.406667},{"c":52.3898,"h":52.4,"l":52.3898,"n":4,"o":52.39,"t":"2026-07-21T16:45:00Z","v":1780,"vw":52.398525},{"c":52.4299,"h":52.4299,"l":52.4299,"n":2,"o":52.4299,"t":"2026-07-21T17:00:00Z","v":259,"vw":52.4299},{"c":52.4138,"h":52.4138,"l":52.36,"n":15,"o":52.38,"t":"2026-07-21T17:15:00Z","v":1954,"vw":52.392143},{"c":52.38,"h":52.4199,"l":52.37,"n":12,"o":52.37,"t":"2026-07-21T17:30:00Z","v":1516,"vw":52.392095},{"c":52.36,"h":52.38,"l":52.36,"n":8,"o":52.38,"t":"2026-07-21T17:45:00Z","v":1603,"vw":52.368242},{"c":52.37,"h":52.41,"l":52.37,"n":39,"o":52.39,"t":"2026-07-21T18:00:00Z","v":2329,"vw":52.392524},{"c":52.3715,"h":52.41,"l":52.36,"n":25,"o":52.36,"t":"2026-07-21T18:15:00Z","v":2881,"vw":52.370748},{"c":52.3851,"h":52.41,"l":52.38,"n":10,"o":52.38,"t":"2026-07-21T18:30:00Z","v":2702,"vw":52.386635},{"c":52.3924,"h":52.43,"l":52.38,"n":54,"o":52.3801,"t":"2026-07-21T18:45:00Z","v":5807,"vw":52.397319},{"c":52.4,"h":52.43,"l":52.36,"n":61,"o":52.395,"t":"2026-07-21T19:00:00Z","v":8500,"vw":52.392454},{"c":52.36,"h":52.395,"l":52.36,"n":10,"o":52.37,"t":"2026-07-21T19:15:00Z","v":3252,"vw":52.388411},{"c":52.32,"h":52.39,"l":50.9,"n":754,"o":52.39,"t":"2026-07-21T19:30:00Z","v":229922,"vw":51.943835},{"c":52.36,"h":52.41,"l":52.36,"n":201,"o":52.38,"t":"2026-07-21T19:45:00Z","v":14742,"vw":52.384516},{"c":52.505,"h":52.505,"l":52.47,"n":10,"o":52.47,"t":"2026-07-22T13:30:00Z","v":2524,"vw":52.471845},{"c":52.56,"h":52.5782,"l":52.481,"n":14,"o":52.5144,"t":"2026-07-22T13:45:00Z","v":2245,"vw":52.534919},{"c":52.48,"h":52.5864,"l":52.48,"n":13,"o":52.5234,"t":"2026-07-22T14:00:00Z","v":2414,"vw":52.514605},{"c":52.5,"h":52.516,"l":52.5,"n":13,"o":52.515,"t":"2026-07-22T14:15:00Z","v":3640,"vw":52.512978},{"c":52.48,"h":52.51,"l":52.4794,"n":16,"o":52.51,"t":"2026-07-22T14:30:00Z","v":1087,"vw":52.491676},{"c":52.4875,"h":52.52,"l":52.47,"n":10,"o":52.47,"t":"2026-07-22T14:45:00Z","v":2901,"vw":52.515271},{"c":52.5,"h":52.505,"l":52.49,"n":6,"o":52.49,"t":"2026-07-22T15:00:00Z","v":953,"vw":52.499624},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-07-22T15:15:00Z","v":179,"vw":52.5},{"c":52.4735,"h":52.52,"l":52.4735,"n":10,"o":52.49,"t":"2026-07-22T15:30:00Z","v":1346,"vw":52.484894},{"c":52.51,"h":52.5899,"l":52.5,"n":17,"o":52.52,"t":"2026-07-22T15:45:00Z","v":2149,"vw":52.530646},{"c":52.525,"h":52.525,"l":52.52,"n":7,"o":52.52,"t":"2026-07-22T16:00:00Z","v":502,"vw":52.522893},{"c":52.46,"h":52.505,"l":52.46,"n":3,"o":52.505,"t":"2026-07-22T16:15:00Z","v":885,"vw":52.491262},{"c":52.54,"h":52.54,"l":52.505,"n":32,"o":52.505,"t":"2026-07-22T16:30:00Z","v":2259,"vw":52.531694},{"c":52.51,"h":52.54,"l":52.51,"n":18,"o":52.54,"t":"2026-07-22T16:45:00Z","v":1726,"vw":52.528182},{"c":52.55,"h":52.59,"l":52.545,"n":9,"o":52.59,"t":"2026-07-22T17:00:00Z","v":830,"vw":52.553767},{"c":52.545,"h":52.57,"l":52.4918,"n":17,"o":52.51,"t":"2026-07-22T17:15:00Z","v":5130,"vw":52.507128},{"c":52.54,"h":52.58,"l":52.52,"n":14,"o":52.54,"t":"2026-07-22T17:30:00Z","v":1933,"vw":52.547067},{"c":52.54,"h":52.54,"l":52.5,"n":8,"o":52.5017,"t":"2026-07-22T17:45:00Z","v":2506,"vw":52.508303},{"c":52.4874,"h":52.5573,"l":52.4874,"n":6,"o":52.508,"t":"2026-07-22T18:00:00Z","v":1821,"vw":52.522621},{"c":52.49,"h":52.5,"l":52.45,"n":8,"o":52.45,"t":"2026-07-22T18:15:00Z","v":1678,"vw":52.47556},{"c":52.45,"h":52.48,"l":52.43,"n":5,"o":52.43,"t":"2026-07-22T18:30:00Z","v":1587,"vw":52.465808},{"c":52.53,"h":52.53,"l":52.485,"n":4,"o":52.485,"t":"2026-07-22T18:45:00Z","v":843,"vw":52.524361},{"c":52.4616,"h":52.4616,"l":52.4616,"n":2,"o":52.4616,"t":"2026-07-22T19:00:00Z","v":174,"vw":52.4616},{"c":52.49,"h":52.49,"l":52.46,"n":5,"o":52.46,"t":"2026-07-22T19:15:00Z","v":595,"vw":52.469307},{"c":52.445,"h":52.445,"l":52.41,"n":14,"o":52.41,"t":"2026-07-22T19:30:00Z","v":9868,"vw":52.426791},{"c":52.435,"h":52.465,"l":52.42,"n":23,"o":52.465,"t":"2026-07-22T19:45:00Z","v":2133,"vw":52.448051},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-07-23T13:15:00Z","v":100,"vw":52},{"c":52.035,"h":52.07,"l":51.83,"n":19,"o":51.89,"t":"2026-07-23T13:30:00Z","v":6720,"vw":51.94405},{"c":51.965,"h":52.05,"l":51.965,"n":8,"o":52.04,"t":"2026-07-23T13:45:00Z","v":1242,"vw":52.003361},{"c":51.97,"h":52.0101,"l":51.925,"n":48,"o":51.985,"t":"2026-07-23T14:00:00Z","v":4099,"vw":51.969321},{"c":51.97,"h":52,"l":51.955,"n":5,"o":52,"t":"2026-07-23T14:15:00Z","v":726,"vw":51.965631},{"c":51.935,"h":51.98,"l":51.9,"n":6,"o":51.9,"t":"2026-07-23T14:30:00Z","v":1210,"vw":51.951366},{"c":51.92,"h":51.9699,"l":51.8404,"n":9,"o":51.9699,"t":"2026-07-23T14:45:00Z","v":5209,"vw":51.91177},{"c":51.92,"h":51.94,"l":51.88,"n":10,"o":51.88,"t":"2026-07-23T15:00:00Z","v":3708,"vw":51.891318},{"c":51.82,"h":51.88,"l":51.82,"n":20,"o":51.88,"t":"2026-07-23T15:15:00Z","v":1228,"vw":51.856819},{"c":51.84,"h":51.91,"l":51.76,"n":24,"o":51.76,"t":"2026-07-23T15:30:00Z","v":2858,"vw":51.81796},{"c":51.89,"h":51.89,"l":51.83,"n":30,"o":51.85,"t":"2026-07-23T15:45:00Z","v":2713,"vw":51.860377},{"c":51.9,"h":51.95,"l":51.87,"n":24,"o":51.87,"t":"2026-07-23T16:00:00Z","v":3495,"vw":51.901568},{"c":51.97,"h":51.99,"l":51.9113,"n":46,"o":51.94,"t":"2026-07-23T16:15:00Z","v":4589,"vw":51.950704},{"c":51.891,"h":52.0108,"l":51.891,"n":7,"o":52.0108,"t":"2026-07-23T16:30:00Z","v":2788,"vw":51.980138},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-07-23T16:45:00Z","v":1270,"vw":51.87},{"c":51.8475,"h":51.85,"l":51.8475,"n":5,"o":51.85,"t":"2026-07-23T17:00:00Z","v":603,"vw":51.848333},{"c":51.91,"h":51.91,"l":51.9,"n":8,"o":51.9,"t":"2026-07-23T17:15:00Z","v":341,"vw":51.904889},{"c":51.8401,"h":51.93,"l":51.83,"n":13,"o":51.83,"t":"2026-07-23T17:30:00Z","v":1276,"vw":51.863778},{"c":51.835,"h":51.855,"l":51.8,"n":13,"o":51.855,"t":"2026-07-23T17:45:00Z","v":2535,"vw":51.833349},{"c":51.81,"h":51.83,"l":51.78,"n":15,"o":51.8,"t":"2026-07-23T18:00:00Z","v":2447,"vw":51.81216},{"c":51.835,"h":51.835,"l":51.81,"n":13,"o":51.81,"t":"2026-07-23T18:15:00Z","v":1135,"vw":51.82067},{"c":51.815,"h":51.87,"l":51.8,"n":19,"o":51.83,"t":"2026-07-23T18:30:00Z","v":1555,"vw":51.837692},{"c":51.815,"h":51.835,"l":51.78,"n":37,"o":51.835,"t":"2026-07-23T18:45:00Z","v":105364,"vw":51.782099},{"c":51.805,"h":51.84,"l":51.78,"n":16,"o":51.84,"t":"2026-07-23T19:00:00Z","v":1994,"vw":51.802161},{"c":51.85,"h":51.89,"l":51.805,"n":17,"o":51.805,"t":"2026-07-23T19:15:00Z","v":2719,"vw":51.846301},{"c":51.79,"h":51.865,"l":51.79,"n":28,"o":51.8101,"t":"2026-07-23T19:30:00Z","v":10047,"vw":51.8285},{"c":51.82,"h":51.845,"l":51.75,"n":75,"o":51.76,"t":"2026-07-23T19:45:00Z","v":14517,"vw":51.782416},{"c":52.1,"h":52.16,"l":52.1,"n":11,"o":52.16,"t":"2026-07-24T13:30:00Z","v":3874,"vw":52.149795},{"c":52.113,"h":52.113,"l":52.113,"n":1,"o":52.113,"t":"2026-07-24T13:45:00Z","v":118,"vw":52.113},{"c":52.12,"h":52.12,"l":52.08,"n":8,"o":52.08,"t":"2026-07-24T14:00:00Z","v":427,"vw":52.097021},{"c":52.06,"h":52.165,"l":52.06,"n":39,"o":52.125,"t":"2026-07-24T14:15:00Z","v":2925,"vw":52.131036},{"c":52.1323,"h":52.1323,"l":52.125,"n":4,"o":52.125,"t":"2026-07-24T14:30:00Z","v":596,"vw":52.127347},{"c":52.15,"h":52.15,"l":52.0692,"n":8,"o":52.0692,"t":"2026-07-24T14:45:00Z","v":901,"vw":52.112276},{"c":52.09,"h":52.17,"l":52.09,"n":30,"o":52.17,"t":"2026-07-24T15:00:00Z","v":1787,"vw":52.123912},{"c":52.2988,"h":52.2988,"l":52.29,"n":3,"o":52.29,"t":"2026-07-24T15:15:00Z","v":2493,"vw":52.290892},{"c":52.3607,"h":52.3607,"l":52.3607,"n":1,"o":52.3607,"t":"2026-07-24T15:30:00Z","v":315,"vw":52.3607},{"c":52.29,"h":52.3,"l":52.29,"n":4,"o":52.3,"t":"2026-07-24T15:45:00Z","v":485,"vw":52.292193},{"c":52.3,"h":52.36,"l":52.3,"n":19,"o":52.34,"t":"2026-07-24T16:00:00Z","v":5181,"vw":52.352288},{"c":52.31,"h":52.34,"l":52.3,"n":13,"o":52.3,"t":"2026-07-24T16:15:00Z","v":1873,"vw":52.321342},{"c":52.2472,"h":52.34,"l":52.2472,"n":26,"o":52.33,"t":"2026-07-24T16:30:00Z","v":3070,"vw":52.282245},{"c":52.295,"h":52.3299,"l":52.285,"n":6,"o":52.285,"t":"2026-07-24T16:45:00Z","v":1167,"vw":52.308898},{"c":52.2665,"h":52.295,"l":52.19,"n":39,"o":52.2901,"t":"2026-07-24T17:00:00Z","v":4982,"vw":52.246358},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-07-24T17:15:00Z","v":143,"vw":52.29},{"c":52.31,"h":52.315,"l":52.271,"n":17,"o":52.29,"t":"2026-07-24T17:30:00Z","v":1199,"vw":52.288415},{"c":52.2705,"h":52.299,"l":52.2705,"n":6,"o":52.2805,"t":"2026-07-24T17:45:00Z","v":774,"vw":52.287273},{"c":52.265,"h":52.31,"l":52.2308,"n":28,"o":52.251,"t":"2026-07-24T18:00:00Z","v":3382,"vw":52.266755},{"c":52.2248,"h":52.265,"l":52.22,"n":25,"o":52.265,"t":"2026-07-24T18:15:00Z","v":3883,"vw":52.249447},{"c":52.125,"h":52.185,"l":52.1103,"n":32,"o":52.185,"t":"2026-07-24T18:30:00Z","v":3942,"vw":52.133047},{"c":52.195,"h":52.195,"l":52.195,"n":2,"o":52.195,"t":"2026-07-24T18:45:00Z","v":103,"vw":52.195},{"c":52.09,"h":52.14,"l":52.09,"n":17,"o":52.14,"t":"2026-07-24T19:00:00Z","v":2162,"vw":52.125798},{"c":52.1,"h":52.135,"l":52.081,"n":41,"o":52.12,"t":"2026-07-24T19:15:00Z","v":5878,"vw":52.105587},{"c":52.16,"h":52.16,"l":52.1,"n":31,"o":52.1,"t":"2026-07-24T19:30:00Z","v":4505,"vw":52.134239},{"c":52.116,"h":52.14,"l":52.11,"n":25,"o":52.1301,"t":"2026-07-24T19:45:00Z","v":1473,"vw":52.131875},{"c":52.79,"h":52.85,"l":52.7499,"n":26,"o":52.76,"t":"2026-07-27T13:30:00Z","v":3271,"vw":52.787725},{"c":52.79,"h":52.82,"l":52.73,"n":15,"o":52.74,"t":"2026-07-27T13:45:00Z","v":3146,"vw":52.754329},{"c":52.635,"h":52.685,"l":52.635,"n":16,"o":52.685,"t":"2026-07-27T14:00:00Z","v":1834,"vw":52.677117},{"c":52.61,"h":52.71,"l":52.61,"n":13,"o":52.71,"t":"2026-07-27T14:15:00Z","v":1007,"vw":52.67761},{"c":52.5745,"h":52.5745,"l":52.52,"n":3,"o":52.52,"t":"2026-07-27T14:30:00Z","v":318,"vw":52.549459},{"c":52.605,"h":52.6299,"l":52.49,"n":13,"o":52.49,"t":"2026-07-27T14:45:00Z","v":3976,"vw":52.584502},{"c":52.595,"h":52.595,"l":52.595,"n":1,"o":52.595,"t":"2026-07-27T15:00:00Z","v":300,"vw":52.595},{"c":52.525,"h":52.6154,"l":52.525,"n":11,"o":52.5643,"t":"2026-07-27T15:15:00Z","v":2423,"vw":52.565619},{"c":52.41,"h":52.52,"l":52.4,"n":26,"o":52.4801,"t":"2026-07-27T15:30:00Z","v":41056,"vw":52.407313},{"c":52.385,"h":52.425,"l":52.385,"n":31,"o":52.3918,"t":"2026-07-27T15:45:00Z","v":24787,"vw":52.391925},{"c":52.42,"h":52.42,"l":52.39,"n":4,"o":52.39,"t":"2026-07-27T16:00:00Z","v":217,"vw":52.405},{"c":52.44,"h":52.44,"l":52.44,"n":3,"o":52.44,"t":"2026-07-27T16:15:00Z","v":212,"vw":52.44},{"c":52.47,"h":52.485,"l":52.4,"n":51,"o":52.485,"t":"2026-07-27T16:30:00Z","v":15562,"vw":52.42156},{"c":52.345,"h":52.48,"l":52.345,"n":8,"o":52.445,"t":"2026-07-27T16:45:00Z","v":1471,"vw":52.39113},{"c":52.33,"h":52.33,"l":52.28,"n":4,"o":52.28,"t":"2026-07-27T17:00:00Z","v":422,"vw":52.294881},{"c":52.405,"h":52.405,"l":52.35,"n":13,"o":52.38,"t":"2026-07-27T17:15:00Z","v":891,"vw":52.385378},{"c":52.445,"h":52.445,"l":52.445,"n":3,"o":52.445,"t":"2026-07-27T17:45:00Z","v":199,"vw":52.445},{"c":52.41,"h":52.475,"l":52.41,"n":16,"o":52.455,"t":"2026-07-27T18:00:00Z","v":1308,"vw":52.435312},{"c":52.435,"h":52.445,"l":52.41,"n":14,"o":52.445,"t":"2026-07-27T18:15:00Z","v":1118,"vw":52.432067},{"c":52.41,"h":52.46,"l":52.405,"n":12,"o":52.405,"t":"2026-07-27T18:30:00Z","v":1799,"vw":52.435737},{"c":52.51,"h":52.54,"l":52.5,"n":5,"o":52.5,"t":"2026-07-27T18:45:00Z","v":319,"vw":52.516329},{"c":52.555,"h":52.5599,"l":52.51,"n":14,"o":52.545,"t":"2026-07-27T19:00:00Z","v":1808,"vw":52.543556},{"c":52.565,"h":52.59,"l":52.565,"n":16,"o":52.59,"t":"2026-07-27T19:15:00Z","v":1663,"vw":52.577906},{"c":52.53,"h":52.585,"l":52.53,"n":32,"o":52.565,"t":"2026-07-27T19:30:00Z","v":3222,"vw":52.552235},{"c":52.53,"h":52.58,"l":52.5201,"n":28,"o":52.5201,"t":"2026-07-27T19:45:00Z","v":3008,"vw":52.558098},{"c":52.61,"h":52.61,"l":52.61,"n":3,"o":52.61,"t":"2026-07-27T20:00:00Z","v":254,"vw":52.61},{"c":52.46,"h":52.46,"l":52.35,"n":9,"o":52.35,"t":"2026-07-28T13:30:00Z","v":905,"vw":52.371835},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-07-28T13:45:00Z","v":164,"vw":52.51},{"c":52.555,"h":52.555,"l":52.4793,"n":3,"o":52.4793,"t":"2026-07-28T14:00:00Z","v":234,"vw":52.511789},{"c":52.6299,"h":52.6299,"l":52.56,"n":5,"o":52.56,"t":"2026-07-28T14:15:00Z","v":2688,"vw":52.589558},{"c":52.62,"h":52.62,"l":52.58,"n":4,"o":52.58,"t":"2026-07-28T14:30:00Z","v":335,"vw":52.605625},{"c":52.59,"h":52.63,"l":52.55,"n":23,"o":52.585,"t":"2026-07-28T14:45:00Z","v":4296,"vw":52.610816},{"c":52.575,"h":52.575,"l":52.5,"n":23,"o":52.5718,"t":"2026-07-28T15:00:00Z","v":2981,"vw":52.53086},{"c":52.7,"h":52.7,"l":52.595,"n":7,"o":52.595,"t":"2026-07-28T15:15:00Z","v":3338,"vw":52.679034},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-07-28T15:30:00Z","v":1000,"vw":52.76},{"c":52.79,"h":52.79,"l":52.74,"n":6,"o":52.74,"t":"2026-07-28T15:45:00Z","v":1032,"vw":52.767228},{"c":52.77,"h":52.7977,"l":52.744,"n":18,"o":52.7977,"t":"2026-07-28T16:00:00Z","v":2912,"vw":52.76595},{"c":52.77,"h":52.78,"l":52.76,"n":4,"o":52.76,"t":"2026-07-28T16:15:00Z","v":2541,"vw":52.761181},{"c":52.76,"h":52.76,"l":52.74,"n":8,"o":52.74,"t":"2026-07-28T16:30:00Z","v":808,"vw":52.75262},{"c":52.8378,"h":52.8378,"l":52.76,"n":5,"o":52.76,"t":"2026-07-28T16:45:00Z","v":1090,"vw":52.806293},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-07-28T17:00:00Z","v":212,"vw":52.81},{"c":52.765,"h":52.79,"l":52.72,"n":30,"o":52.765,"t":"2026-07-28T17:15:00Z","v":4812,"vw":52.747402},{"c":52.77,"h":52.77,"l":52.77,"n":2,"o":52.77,"t":"2026-07-28T17:30:00Z","v":147,"vw":52.77},{"c":52.68,"h":52.71,"l":52.661,"n":23,"o":52.6801,"t":"2026-07-28T17:45:00Z","v":1943,"vw":52.68738},{"c":52.69,"h":52.7299,"l":52.6601,"n":17,"o":52.7299,"t":"2026-07-28T18:00:00Z","v":2145,"vw":52.707043},{"c":52.72,"h":52.72,"l":52.6579,"n":23,"o":52.67,"t":"2026-07-28T18:15:00Z","v":9774,"vw":52.662635},{"c":52.685,"h":52.685,"l":52.67,"n":9,"o":52.67,"t":"2026-07-28T18:30:00Z","v":1773,"vw":52.678312},{"c":52.75,"h":52.75,"l":52.66,"n":29,"o":52.72,"t":"2026-07-28T18:45:00Z","v":3609,"vw":52.705013},{"c":52.75,"h":52.76,"l":52.6801,"n":16,"o":52.6801,"t":"2026-07-28T19:00:00Z","v":5052,"vw":52.709762},{"c":52.745,"h":52.7899,"l":52.7,"n":48,"o":52.75,"t":"2026-07-28T19:15:00Z","v":7121,"vw":52.728515},{"c":52.77,"h":52.7729,"l":52.7,"n":79,"o":52.7729,"t":"2026-07-28T19:30:00Z","v":9287,"vw":52.732345},{"c":52.74,"h":52.74,"l":52.668,"n":59,"o":52.74,"t":"2026-07-28T19:45:00Z","v":4021,"vw":52.704224},{"c":52.76,"h":52.76,"l":52.76,"n":4,"o":52.76,"t":"2026-07-28T20:00:00Z","v":162,"vw":52.76},{"c":52.605,"h":52.7,"l":52.605,"n":25,"o":52.68,"t":"2026-07-29T13:30:00Z","v":4829,"vw":52.67089},{"c":52.58,"h":52.61,"l":52.54,"n":21,"o":52.5625,"t":"2026-07-29T13:45:00Z","v":2819,"vw":52.575037},{"c":52.53,"h":52.62,"l":52.53,"n":16,"o":52.62,"t":"2026-07-29T14:00:00Z","v":3401,"vw":52.555008},{"c":52.5,"h":52.5625,"l":52.5,"n":32,"o":52.5625,"t":"2026-07-29T14:15:00Z","v":3247,"vw":52.545669},{"c":52.4,"h":52.4,"l":52.4,"n":4,"o":52.4,"t":"2026-07-29T14:30:00Z","v":217,"vw":52.4},{"c":52.4,"h":52.415,"l":52.3966,"n":4,"o":52.415,"t":"2026-07-29T14:45:00Z","v":592,"vw":52.402754},{"c":52.45,"h":52.45,"l":52.44,"n":3,"o":52.44,"t":"2026-07-29T15:00:00Z","v":1350,"vw":52.448516},{"c":52.465,"h":52.5399,"l":52.43,"n":51,"o":52.45,"t":"2026-07-29T15:15:00Z","v":15718,"vw":52.470107},{"c":52.4559,"h":52.4899,"l":52.45,"n":15,"o":52.45,"t":"2026-07-29T15:30:00Z","v":4388,"vw":52.481355},{"c":52.43,"h":52.495,"l":52.43,"n":6,"o":52.495,"t":"2026-07-29T15:45:00Z","v":1336,"vw":52.443851},{"c":52.34,"h":52.455,"l":52.34,"n":27,"o":52.455,"t":"2026-07-29T16:00:00Z","v":3182,"vw":52.392401},{"c":52.435,"h":52.44,"l":52.38,"n":24,"o":52.38,"t":"2026-07-29T16:15:00Z","v":4145,"vw":52.405512},{"c":52.43,"h":52.43,"l":52.43,"n":4,"o":52.43,"t":"2026-07-29T16:30:00Z","v":251,"vw":52.43},{"c":52.47,"h":52.49,"l":52.44,"n":37,"o":52.44,"t":"2026-07-29T16:45:00Z","v":3646,"vw":52.451731},{"c":52.59,"h":52.59,"l":52.5,"n":8,"o":52.59,"t":"2026-07-29T17:00:00Z","v":1244,"vw":52.572999},{"c":52.57,"h":52.62,"l":52.57,"n":16,"o":52.62,"t":"2026-07-29T17:15:00Z","v":1400,"vw":52.599769},{"c":52.54,"h":52.585,"l":52.54,"n":8,"o":52.585,"t":"2026-07-29T17:30:00Z","v":1588,"vw":52.575324},{"c":52.57,"h":52.59,"l":52.55,"n":13,"o":52.55,"t":"2026-07-29T17:45:00Z","v":2634,"vw":52.577292},{"c":52.7,"h":52.71,"l":52.685,"n":36,"o":52.71,"t":"2026-07-29T18:00:00Z","v":2506,"vw":52.694163},{"c":52.65,"h":52.71,"l":52.6278,"n":23,"o":52.71,"t":"2026-07-29T18:15:00Z","v":2819,"vw":52.656122},{"c":52.83,"h":52.83,"l":52.62,"n":23,"o":52.62,"t":"2026-07-29T18:30:00Z","v":4444,"vw":52.706593},{"c":52.885,"h":52.885,"l":52.86,"n":6,"o":52.885,"t":"2026-07-29T18:45:00Z","v":1107,"vw":52.882617},{"c":52.777,"h":52.91,"l":52.73,"n":19,"o":52.88,"t":"2026-07-29T19:00:00Z","v":11189,"vw":52.81591},{"c":52.57,"h":52.8,"l":52.57,"n":30,"o":52.78,"t":"2026-07-29T19:15:00Z","v":3759,"vw":52.692434},{"c":52.425,"h":52.63,"l":52.425,"n":40,"o":52.5951,"t":"2026-07-29T19:30:00Z","v":4141,"vw":52.555032},{"c":52.36,"h":52.39,"l":52.3138,"n":54,"o":52.36,"t":"2026-07-29T19:45:00Z","v":6070,"vw":52.341489},{"c":52.7601,"h":53.05,"l":52.7601,"n":26,"o":53.05,"t":"2026-07-30T13:30:00Z","v":4081,"vw":53.022745},{"c":52.9,"h":52.9615,"l":52.83,"n":20,"o":52.83,"t":"2026-07-30T13:45:00Z","v":1065,"vw":52.894005},{"c":52.9,"h":52.9,"l":52.875,"n":14,"o":52.88,"t":"2026-07-30T14:00:00Z","v":1081,"vw":52.881697},{"c":52.93,"h":52.93,"l":52.86,"n":43,"o":52.86,"t":"2026-07-30T14:15:00Z","v":4959,"vw":52.873984},{"c":52.98,"h":52.98,"l":52.98,"n":5,"o":52.98,"t":"2026-07-30T14:30:00Z","v":166,"vw":52.98},{"c":52.9,"h":52.97,"l":52.8701,"n":22,"o":52.97,"t":"2026-07-30T14:45:00Z","v":2210,"vw":52.908145},{"c":52.855,"h":52.89,"l":52.85,"n":40,"o":52.87,"t":"2026-07-30T15:00:00Z","v":1840,"vw":52.871538},{"c":52.85,"h":52.87,"l":52.83,"n":13,"o":52.83,"t":"2026-07-30T15:15:00Z","v":2323,"vw":52.845013},{"c":52.92,"h":52.94,"l":52.86,"n":26,"o":52.86,"t":"2026-07-30T15:30:00Z","v":1998,"vw":52.905635},{"c":52.995,"h":52.995,"l":52.97,"n":6,"o":52.97,"t":"2026-07-30T15:45:00Z","v":454,"vw":52.984731},{"c":52.9601,"h":53.01,"l":52.9601,"n":12,"o":52.9795,"t":"2026-07-30T16:00:00Z","v":1147,"vw":52.982264},{"c":53,"h":53,"l":52.995,"n":6,"o":52.995,"t":"2026-07-30T16:15:00Z","v":850,"vw":52.995599},{"c":53.01,"h":53.04,"l":52.99,"n":42,"o":53.01,"t":"2026-07-30T16:30:00Z","v":4350,"vw":52.996753},{"c":53.0413,"h":53.0413,"l":52.99,"n":7,"o":52.99,"t":"2026-07-30T16:45:00Z","v":921,"vw":53.002532},{"c":53.03,"h":53.045,"l":53.03,"n":19,"o":53.04,"t":"2026-07-30T17:00:00Z","v":1376,"vw":53.040892},{"c":53.03,"h":53.04,"l":53.03,"n":8,"o":53.03,"t":"2026-07-30T17:15:00Z","v":762,"vw":53.032821},{"c":53.015,"h":53.04,"l":52.96,"n":42,"o":53.03,"t":"2026-07-30T17:30:00Z","v":16270,"vw":53.002724},{"c":53.02,"h":53.04,"l":52.99,"n":25,"o":52.99,"t":"2026-07-30T17:45:00Z","v":7623,"vw":53.027888},{"c":52.98,"h":53.0487,"l":52.97,"n":39,"o":53.0487,"t":"2026-07-30T18:00:00Z","v":5342,"vw":53.021801},{"c":52.97,"h":53.0125,"l":52.97,"n":11,"o":52.985,"t":"2026-07-30T18:15:00Z","v":913,"vw":52.986045},{"c":53.0225,"h":53.0225,"l":53.01,"n":16,"o":53.015,"t":"2026-07-30T18:30:00Z","v":713,"vw":53.015},{"c":53.035,"h":53.0586,"l":52.97,"n":21,"o":53,"t":"2026-07-30T18:45:00Z","v":1718,"vw":53.014508},{"c":53.13,"h":53.13,"l":53.0249,"n":59,"o":53.0425,"t":"2026-07-30T19:00:00Z","v":6379,"vw":53.102151},{"c":53.12,"h":53.14,"l":53.105,"n":30,"o":53.13,"t":"2026-07-30T19:15:00Z","v":2977,"vw":53.123725},{"c":53.115,"h":53.12,"l":53.08,"n":29,"o":53.12,"t":"2026-07-30T19:30:00Z","v":4545,"vw":53.101649},{"c":53.107,"h":53.14,"l":53.0804,"n":59,"o":53.115,"t":"2026-07-30T19:45:00Z","v":10590,"vw":53.126885},{"c":52.68,"h":52.84,"l":52.67,"n":8,"o":52.84,"t":"2026-07-31T13:30:00Z","v":2594,"vw":52.814057},{"c":52.56,"h":52.6813,"l":52.55,"n":18,"o":52.6813,"t":"2026-07-31T13:45:00Z","v":2321,"vw":52.57086},{"c":52.47,"h":52.54,"l":52.47,"n":49,"o":52.54,"t":"2026-07-31T14:00:00Z","v":4385,"vw":52.50862},{"c":52.625,"h":52.625,"l":52.4436,"n":9,"o":52.4436,"t":"2026-07-31T14:15:00Z","v":5292,"vw":52.500065},{"c":52.67,"h":52.67,"l":52.6113,"n":12,"o":52.625,"t":"2026-07-31T14:30:00Z","v":1217,"vw":52.645315},{"c":52.73,"h":52.7351,"l":52.66,"n":24,"o":52.7,"t":"2026-07-31T14:45:00Z","v":4450,"vw":52.716481},{"c":52.75,"h":52.75,"l":52.69,"n":78,"o":52.74,"t":"2026-07-31T15:00:00Z","v":8368,"vw":52.718484},{"c":52.615,"h":52.74,"l":52.615,"n":13,"o":52.74,"t":"2026-07-31T15:15:00Z","v":1050,"vw":52.669396},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-07-31T15:30:00Z","v":134,"vw":52.6},{"c":52.7,"h":52.7,"l":52.695,"n":3,"o":52.695,"t":"2026-07-31T15:45:00Z","v":319,"vw":52.697264},{"c":52.61,"h":52.61,"l":52.61,"n":3,"o":52.61,"t":"2026-07-31T16:00:00Z","v":170,"vw":52.61},{"c":52.64,"h":52.7128,"l":52.64,"n":12,"o":52.69,"t":"2026-07-31T16:15:00Z","v":1843,"vw":52.685088},{"c":52.67,"h":52.7299,"l":52.66,"n":21,"o":52.705,"t":"2026-07-31T16:30:00Z","v":2012,"vw":52.685873},{"c":52.7102,"h":52.78,"l":52.71,"n":7,"o":52.71,"t":"2026-07-31T17:00:00Z","v":1612,"vw":52.72058},{"c":52.7304,"h":52.81,"l":52.7304,"n":6,"o":52.75,"t":"2026-07-31T17:15:00Z","v":465,"vw":52.755343},{"c":52.6901,"h":52.79,"l":52.69,"n":22,"o":52.79,"t":"2026-07-31T17:30:00Z","v":2147,"vw":52.710025},{"c":52.68,"h":52.722,"l":52.65,"n":16,"o":52.69,"t":"2026-07-31T17:45:00Z","v":1588,"vw":52.684982},{"c":52.725,"h":52.7599,"l":52.65,"n":14,"o":52.65,"t":"2026-07-31T18:00:00Z","v":1658,"vw":52.705823},{"c":52.745,"h":52.7886,"l":52.69,"n":10,"o":52.7886,"t":"2026-07-31T18:15:00Z","v":964,"vw":52.734391},{"c":52.71,"h":52.745,"l":52.7,"n":97,"o":52.71,"t":"2026-07-31T18:30:00Z","v":11378,"vw":52.71238},{"c":52.69,"h":52.74,"l":52.68,"n":54,"o":52.714,"t":"2026-07-31T18:45:00Z","v":4929,"vw":52.702182},{"c":52.72,"h":52.725,"l":52.665,"n":61,"o":52.7,"t":"2026-07-31T19:00:00Z","v":14254,"vw":52.692012},{"c":52.75,"h":52.78,"l":52.72,"n":41,"o":52.72,"t":"2026-07-31T19:15:00Z","v":8634,"vw":52.754214},{"c":52.785,"h":52.785,"l":52.71,"n":63,"o":52.73,"t":"2026-07-31T19:30:00Z","v":3981,"vw":52.750508},{"c":52.695,"h":52.81,"l":52.6775,"n":159,"o":52.795,"t":"2026-07-31T19:45:00Z","v":13471,"vw":52.74415},{"c":52.85,"h":52.85,"l":52.73,"n":11,"o":52.73,"t":"2026-08-03T13:30:00Z","v":2730,"vw":52.735782},{"c":52.855,"h":52.8899,"l":52.85,"n":6,"o":52.85,"t":"2026-08-03T13:45:00Z","v":857,"vw":52.859341},{"c":52.895,"h":52.91,"l":52.895,"n":15,"o":52.91,"t":"2026-08-03T14:00:00Z","v":1787,"vw":52.906587},{"c":52.94,"h":52.94,"l":52.9001,"n":5,"o":52.9001,"t":"2026-08-03T14:15:00Z","v":1368,"vw":52.928996},{"c":52.9,"h":52.945,"l":52.9,"n":6,"o":52.945,"t":"2026-08-03T14:30:00Z","v":296,"vw":52.925},{"c":52.92,"h":52.92,"l":52.85,"n":10,"o":52.85,"t":"2026-08-03T14:45:00Z","v":2868,"vw":52.876022},{"c":52.89,"h":52.89,"l":52.835,"n":14,"o":52.88,"t":"2026-08-03T15:00:00Z","v":1485,"vw":52.87037},{"c":52.88,"h":52.9,"l":52.86,"n":8,"o":52.86,"t":"2026-08-03T15:15:00Z","v":682,"vw":52.880552},{"c":52.94,"h":52.9603,"l":52.87,"n":69,"o":52.93,"t":"2026-08-03T15:30:00Z","v":8231,"vw":52.932013},{"c":52.92,"h":52.94,"l":52.91,"n":21,"o":52.94,"t":"2026-08-03T15:45:00Z","v":1390,"vw":52.927508},{"c":52.8701,"h":52.94,"l":52.8701,"n":15,"o":52.925,"t":"2026-08-03T16:00:00Z","v":2414,"vw":52.916623},{"c":52.91,"h":52.91,"l":52.91,"n":16,"o":52.91,"t":"2026-08-03T16:15:00Z","v":3074,"vw":52.91},{"c":52.875,"h":52.88,"l":52.875,"n":6,"o":52.88,"t":"2026-08-03T16:30:00Z","v":1393,"vw":52.875364},{"c":52.87,"h":52.9037,"l":52.87,"n":4,"o":52.9037,"t":"2026-08-03T16:45:00Z","v":609,"vw":52.898093},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-08-03T17:00:00Z","v":137,"vw":52.87},{"c":52.895,"h":52.895,"l":52.895,"n":1,"o":52.895,"t":"2026-08-03T17:15:00Z","v":132,"vw":52.895},{"c":52.9221,"h":52.9221,"l":52.905,"n":18,"o":52.905,"t":"2026-08-03T17:30:00Z","v":3426,"vw":52.914337},{"c":52.945,"h":52.95,"l":52.9085,"n":24,"o":52.93,"t":"2026-08-03T17:45:00Z","v":15549,"vw":52.947288},{"c":52.995,"h":53,"l":52.94,"n":29,"o":52.96,"t":"2026-08-03T18:00:00Z","v":2947,"vw":52.954629},{"c":53.0299,"h":53.0299,"l":52.98,"n":32,"o":53.005,"t":"2026-08-03T18:15:00Z","v":3566,"vw":53.007682},{"c":52.97,"h":52.995,"l":52.97,"n":31,"o":52.995,"t":"2026-08-03T18:30:00Z","v":3272,"vw":52.98033},{"c":52.96,"h":52.99,"l":52.95,"n":10,"o":52.99,"t":"2026-08-03T18:45:00Z","v":2518,"vw":52.975979},{"c":52.975,"h":52.99,"l":52.97,"n":27,"o":52.97,"t":"2026-08-03T19:00:00Z","v":2706,"vw":52.97908},{"c":52.9501,"h":53,"l":52.95,"n":36,"o":52.98,"t":"2026-08-03T19:15:00Z","v":9119,"vw":52.962761},{"c":52.968,"h":53,"l":52.95,"n":35,"o":52.975,"t":"2026-08-03T19:30:00Z","v":9778,"vw":52.985884},{"c":53.01,"h":53.015,"l":52.97,"n":76,"o":52.975,"t":"2026-08-03T19:45:00Z","v":6250,"vw":52.997109},{"c":53.3762,"h":53.3762,"l":53.2501,"n":18,"o":53.31,"t":"2026-08-04T13:30:00Z","v":9091,"vw":53.295408},{"c":53.3625,"h":53.3625,"l":53.2709,"n":9,"o":53.32,"t":"2026-08-04T13:45:00Z","v":1937,"vw":53.345373},{"c":53.33,"h":53.36,"l":53.3101,"n":15,"o":53.35,"t":"2026-08-04T14:00:00Z","v":1493,"vw":53.319259},{"c":53.33,"h":53.375,"l":53.33,"n":29,"o":53.37,"t":"2026-08-04T14:15:00Z","v":2280,"vw":53.358411},{"c":53.365,"h":53.365,"l":53.325,"n":53,"o":53.35,"t":"2026-08-04T14:30:00Z","v":6080,"vw":53.334478},{"c":53.4589,"h":53.4589,"l":53.37,"n":9,"o":53.41,"t":"2026-08-04T14:45:00Z","v":9049,"vw":53.450185},{"c":53.37,"h":53.4497,"l":53.37,"n":5,"o":53.4497,"t":"2026-08-04T15:00:00Z","v":672,"vw":53.415148},{"c":53.42,"h":53.4455,"l":53.37,"n":28,"o":53.38,"t":"2026-08-04T15:15:00Z","v":3295,"vw":53.422236},{"c":53.5,"h":53.51,"l":53.42,"n":39,"o":53.4446,"t":"2026-08-04T15:30:00Z","v":4599,"vw":53.476434},{"c":53.45,"h":53.54,"l":53.45,"n":146,"o":53.495,"t":"2026-08-04T15:45:00Z","v":17461,"vw":53.497063},{"c":53.475,"h":53.51,"l":53.4213,"n":20,"o":53.4213,"t":"2026-08-04T16:00:00Z","v":2338,"vw":53.476281},{"c":53.515,"h":53.515,"l":53.48,"n":23,"o":53.485,"t":"2026-08-04T16:15:00Z","v":977,"vw":53.496296},{"c":53.5,"h":53.59,"l":53.5,"n":28,"o":53.54,"t":"2026-08-04T16:30:00Z","v":2606,"vw":53.534409},{"c":53.48,"h":53.51,"l":53.4607,"n":13,"o":53.51,"t":"2026-08-04T16:45:00Z","v":2866,"vw":53.480537},{"c":53.485,"h":53.49,"l":53.485,"n":12,"o":53.49,"t":"2026-08-04T17:00:00Z","v":913,"vw":53.48684},{"c":53.51,"h":53.51,"l":53.46,"n":21,"o":53.485,"t":"2026-08-04T17:15:00Z","v":1938,"vw":53.476418},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-08-04T17:30:00Z","v":617,"vw":53.5},{"c":53.48,"h":53.5302,"l":53.48,"n":6,"o":53.5302,"t":"2026-08-04T17:45:00Z","v":414,"vw":53.517918},{"c":53.52,"h":53.52,"l":53.495,"n":14,"o":53.495,"t":"2026-08-04T18:00:00Z","v":2128,"vw":53.505144},{"c":53.5339,"h":53.5339,"l":53.51,"n":13,"o":53.51,"t":"2026-08-04T18:15:00Z","v":1952,"vw":53.516477},{"c":53.5,"h":53.515,"l":53.4851,"n":56,"o":53.515,"t":"2026-08-04T18:30:00Z","v":4007,"vw":53.498909},{"c":53.55,"h":53.55,"l":53.5,"n":39,"o":53.5,"t":"2026-08-04T18:45:00Z","v":54563,"vw":53.520107},{"c":53.565,"h":53.57,"l":53.535,"n":12,"o":53.535,"t":"2026-08-04T19:00:00Z","v":808,"vw":53.558056},{"c":53.565,"h":53.6,"l":53.56,"n":20,"o":53.56,"t":"2026-08-04T19:15:00Z","v":3003,"vw":53.568417},{"c":53.565,"h":53.565,"l":53.54,"n":17,"o":53.565,"t":"2026-08-04T19:30:00Z","v":4970,"vw":53.562718},{"c":53.58,"h":53.61,"l":53.52,"n":43,"o":53.6001,"t":"2026-08-04T19:45:00Z","v":3576,"vw":53.566636},{"c":53.64,"h":53.68,"l":53.625,"n":20,"o":53.68,"t":"2026-08-05T13:30:00Z","v":3734,"vw":53.662099},{"c":53.615,"h":53.635,"l":53.57,"n":30,"o":53.635,"t":"2026-08-05T13:45:00Z","v":10096,"vw":53.613786},{"c":53.57,"h":53.62,"l":53.57,"n":107,"o":53.62,"t":"2026-08-05T14:00:00Z","v":14493,"vw":53.596732},{"c":53.53,"h":53.63,"l":53.53,"n":27,"o":53.63,"t":"2026-08-05T14:15:00Z","v":3167,"vw":53.560232},{"c":53.53,"h":53.55,"l":53.51,"n":51,"o":53.51,"t":"2026-08-05T14:30:00Z","v":6664,"vw":53.547529},{"c":53.52,"h":53.5799,"l":53.5,"n":43,"o":53.5522,"t":"2026-08-05T14:45:00Z","v":8425,"vw":53.52513},{"c":53.53,"h":53.5737,"l":53.5202,"n":42,"o":53.53,"t":"2026-08-05T15:00:00Z","v":58705,"vw":53.530508},{"c":53.49,"h":53.49,"l":53.45,"n":12,"o":53.45,"t":"2026-08-05T15:15:00Z","v":1519,"vw":53.483456},{"c":53.49,"h":53.52,"l":53.47,"n":18,"o":53.5,"t":"2026-08-05T15:30:00Z","v":4119,"vw":53.500294},{"c":53.485,"h":53.505,"l":53.4807,"n":20,"o":53.49,"t":"2026-08-05T15:45:00Z","v":1368,"vw":53.492779},{"c":53.495,"h":53.495,"l":53.46,"n":12,"o":53.485,"t":"2026-08-05T16:00:00Z","v":2388,"vw":53.490175},{"c":53.535,"h":53.535,"l":53.501,"n":15,"o":53.53,"t":"2026-08-05T16:15:00Z","v":4055,"vw":53.503001},{"c":53.5,"h":53.535,"l":53.5,"n":13,"o":53.51,"t":"2026-08-05T16:30:00Z","v":900,"vw":53.525},{"c":53.5001,"h":53.54,"l":53.5001,"n":7,"o":53.5011,"t":"2026-08-05T16:45:00Z","v":509,"vw":53.512957},{"c":53.5293,"h":53.54,"l":53.5,"n":21,"o":53.51,"t":"2026-08-05T17:00:00Z","v":1399,"vw":53.526457},{"c":53.5001,"h":53.5701,"l":53.5,"n":25,"o":53.51,"t":"2026-08-05T17:15:00Z","v":9162,"vw":53.505993},{"c":53.57,"h":53.57,"l":53.5,"n":35,"o":53.535,"t":"2026-08-05T17:30:00Z","v":2060,"vw":53.540267},{"c":53.5333,"h":53.56,"l":53.5312,"n":11,"o":53.56,"t":"2026-08-05T17:45:00Z","v":882,"vw":53.543002},{"c":53.54,"h":53.565,"l":53.53,"n":27,"o":53.535,"t":"2026-08-05T18:00:00Z","v":2241,"vw":53.54292},{"c":53.5344,"h":53.58,"l":53.5344,"n":9,"o":53.58,"t":"2026-08-05T18:15:00Z","v":1999,"vw":53.540791},{"c":53.5044,"h":53.525,"l":53.5,"n":30,"o":53.5,"t":"2026-08-05T18:30:00Z","v":6691,"vw":53.519172},{"c":53.523,"h":53.53,"l":53.52,"n":8,"o":53.52,"t":"2026-08-05T18:45:00Z","v":2236,"vw":53.52298},{"c":53.49,"h":53.52,"l":53.49,"n":15,"o":53.52,"t":"2026-08-05T19:00:00Z","v":1115,"vw":53.512717},{"c":53.53,"h":53.53,"l":53.4955,"n":21,"o":53.51,"t":"2026-08-05T19:15:00Z","v":3317,"vw":53.50861},{"c":53.525,"h":53.5699,"l":53.481,"n":27,"o":53.535,"t":"2026-08-05T19:30:00Z","v":2707,"vw":53.52642},{"c":53.47,"h":53.515,"l":53.47,"n":47,"o":53.5,"t":"2026-08-05T19:45:00Z","v":5016,"vw":53.491915},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-08-05T20:00:00Z","v":305,"vw":53.49},{"c":53.7408,"h":53.8,"l":53.73,"n":6,"o":53.8,"t":"2026-08-06T13:30:00Z","v":1924,"vw":53.759025},{"c":53.725,"h":53.78,"l":53.725,"n":5,"o":53.75,"t":"2026-08-06T13:45:00Z","v":950,"vw":53.754474},{"c":53.795,"h":53.83,"l":53.7101,"n":8,"o":53.7101,"t":"2026-08-06T14:00:00Z","v":3103,"vw":53.796946},{"c":53.79,"h":53.795,"l":53.79,"n":4,"o":53.795,"t":"2026-08-06T14:15:00Z","v":576,"vw":53.793978},{"c":53.79,"h":53.8,"l":53.77,"n":8,"o":53.77,"t":"2026-08-06T14:30:00Z","v":5779,"vw":53.784785},{"c":53.7612,"h":53.83,"l":53.7612,"n":7,"o":53.79,"t":"2026-08-06T14:45:00Z","v":3472,"vw":53.812983},{"c":53.76,"h":53.76,"l":53.76,"n":8,"o":53.76,"t":"2026-08-06T15:00:00Z","v":591,"vw":53.76},{"c":53.715,"h":53.8,"l":53.71,"n":17,"o":53.7447,"t":"2026-08-06T15:15:00Z","v":1963,"vw":53.736166},{"c":53.71,"h":53.74,"l":53.67,"n":29,"o":53.72,"t":"2026-08-06T15:30:00Z","v":2924,"vw":53.689838},{"c":53.68,"h":53.76,"l":53.68,"n":17,"o":53.7327,"t":"2026-08-06T15:45:00Z","v":1967,"vw":53.73857},{"c":53.66,"h":53.66,"l":53.6314,"n":7,"o":53.6314,"t":"2026-08-06T16:00:00Z","v":7074,"vw":53.632697},{"c":53.624,"h":53.67,"l":53.602,"n":9,"o":53.625,"t":"2026-08-06T16:15:00Z","v":2410,"vw":53.62054},{"c":53.68,"h":53.68,"l":53.62,"n":21,"o":53.68,"t":"2026-08-06T16:30:00Z","v":6966,"vw":53.660581},{"c":53.685,"h":53.72,"l":53.61,"n":91,"o":53.665,"t":"2026-08-06T16:45:00Z","v":13077,"vw":53.680095},{"c":53.7102,"h":53.72,"l":53.685,"n":7,"o":53.685,"t":"2026-08-06T17:00:00Z","v":855,"vw":53.704766},{"c":53.655,"h":53.655,"l":53.64,"n":4,"o":53.64,"t":"2026-08-06T17:15:00Z","v":2026,"vw":53.641562},{"c":53.61,"h":53.66,"l":53.61,"n":14,"o":53.655,"t":"2026-08-06T17:30:00Z","v":1991,"vw":53.637531},{"c":53.6133,"h":53.7099,"l":53.6,"n":15,"o":53.6,"t":"2026-08-06T17:45:00Z","v":4713,"vw":53.636735},{"c":53.6102,"h":53.6983,"l":53.6102,"n":13,"o":53.665,"t":"2026-08-06T18:00:00Z","v":2354,"vw":53.651509},{"c":53.67,"h":53.675,"l":53.6101,"n":22,"o":53.6101,"t":"2026-08-06T18:15:00Z","v":3226,"vw":53.641655},{"c":53.6984,"h":53.6984,"l":53.64,"n":15,"o":53.65,"t":"2026-08-06T18:30:00Z","v":1287,"vw":53.66141},{"c":53.6316,"h":53.67,"l":53.6316,"n":4,"o":53.67,"t":"2026-08-06T18:45:00Z","v":614,"vw":53.639132},{"c":53.67,"h":53.71,"l":53.6419,"n":32,"o":53.675,"t":"2026-08-06T19:00:00Z","v":6402,"vw":53.67483},{"c":53.65,"h":53.6801,"l":53.61,"n":12,"o":53.68,"t":"2026-08-06T19:15:00Z","v":11520,"vw":53.676254},{"c":53.59,"h":53.68,"l":53.57,"n":75,"o":53.62,"t":"2026-08-06T19:30:00Z","v":7412,"vw":53.60719},{"c":53.65,"h":53.66,"l":53.57,"n":177,"o":53.615,"t":"2026-08-06T19:45:00Z","v":14597,"vw":53.617203},{"c":53.85,"h":53.93,"l":53.7816,"n":11,"o":53.93,"t":"2026-08-07T13:30:00Z","v":3150,"vw":53.905521},{"c":53.865,"h":53.865,"l":53.7827,"n":20,"o":53.81,"t":"2026-08-07T14:15:00Z","v":1611,"vw":53.830219},{"c":53.825,"h":53.825,"l":53.825,"n":1,"o":53.825,"t":"2026-08-07T14:30:00Z","v":188,"vw":53.825},{"c":53.88,"h":53.88,"l":53.88,"n":3,"o":53.88,"t":"2026-08-07T14:45:00Z","v":197,"vw":53.88},{"c":53.83,"h":53.8799,"l":53.7809,"n":5,"o":53.7809,"t":"2026-08-07T15:00:00Z","v":889,"vw":53.827381},{"c":53.79,"h":53.825,"l":53.7603,"n":11,"o":53.825,"t":"2026-08-07T15:15:00Z","v":3979,"vw":53.767},{"c":53.745,"h":53.78,"l":53.7308,"n":12,"o":53.7308,"t":"2026-08-07T15:30:00Z","v":1348,"vw":53.738252},{"c":53.6902,"h":53.8099,"l":53.6901,"n":10,"o":53.6901,"t":"2026-08-07T15:45:00Z","v":1226,"vw":53.745072},{"c":53.74,"h":53.78,"l":53.6801,"n":12,"o":53.6801,"t":"2026-08-07T16:00:00Z","v":3444,"vw":53.747943},{"c":53.72,"h":53.7728,"l":53.7,"n":6,"o":53.73,"t":"2026-08-07T16:15:00Z","v":2497,"vw":53.732917},{"c":53.76,"h":53.76,"l":53.6601,"n":210,"o":53.68,"t":"2026-08-07T16:30:00Z","v":29962,"vw":53.74221},{"c":53.7,"h":53.75,"l":53.65,"n":15,"o":53.705,"t":"2026-08-07T16:45:00Z","v":1390,"vw":53.683296},{"c":53.7399,"h":53.7399,"l":53.7009,"n":5,"o":53.7009,"t":"2026-08-07T17:00:00Z","v":756,"vw":53.71287},{"c":53.73,"h":53.73,"l":53.69,"n":10,"o":53.69,"t":"2026-08-07T17:15:00Z","v":781,"vw":53.701037},{"c":53.71,"h":53.74,"l":53.69,"n":12,"o":53.69,"t":"2026-08-07T17:30:00Z","v":1228,"vw":53.707498},{"c":53.77,"h":53.77,"l":53.67,"n":6,"o":53.75,"t":"2026-08-07T17:45:00Z","v":1290,"vw":53.720335},{"c":53.705,"h":53.78,"l":53.705,"n":26,"o":53.725,"t":"2026-08-07T18:00:00Z","v":3955,"vw":53.726873},{"c":53.68,"h":53.75,"l":53.68,"n":12,"o":53.75,"t":"2026-08-07T18:15:00Z","v":61972,"vw":53.749569},{"c":53.71,"h":53.7399,"l":53.68,"n":28,"o":53.72,"t":"2026-08-07T18:30:00Z","v":1897,"vw":53.720334},{"c":53.73,"h":53.74,"l":53.63,"n":7,"o":53.63,"t":"2026-08-07T18:45:00Z","v":1183,"vw":53.688339},{"c":53.77,"h":53.81,"l":53.72,"n":30,"o":53.74,"t":"2026-08-07T19:00:00Z","v":2878,"vw":53.786099},{"c":53.7914,"h":53.85,"l":53.78,"n":29,"o":53.82,"t":"2026-08-07T19:15:00Z","v":4583,"vw":53.799933},{"c":53.75,"h":53.865,"l":53.75,"n":54,"o":53.865,"t":"2026-08-07T19:30:00Z","v":8506,"vw":53.791194},{"c":53.84,"h":53.86,"l":53.75,"n":112,"o":53.85,"t":"2026-08-07T19:45:00Z","v":10240,"vw":53.819388},{"c":53.8,"h":53.8,"l":53.8,"n":3,"o":53.8,"t":"2026-08-07T20:00:00Z","v":2036,"vw":53.8},{"c":53.84,"h":53.9295,"l":53.84,"n":60,"o":53.89,"t":"2026-08-10T13:30:00Z","v":5986,"vw":53.865508},{"c":53.76,"h":53.8899,"l":53.76,"n":55,"o":53.84,"t":"2026-08-10T13:45:00Z","v":5851,"vw":53.826557},{"c":53.78,"h":53.805,"l":53.77,"n":50,"o":53.8,"t":"2026-08-10T14:00:00Z","v":2811,"vw":53.788805},{"c":53.9057,"h":53.9057,"l":53.78,"n":32,"o":53.78,"t":"2026-08-10T14:15:00Z","v":2423,"vw":53.815462},{"c":53.88,"h":53.8972,"l":53.81,"n":29,"o":53.8972,"t":"2026-08-10T14:30:00Z","v":5672,"vw":53.849557},{"c":53.83,"h":53.8815,"l":53.81,"n":31,"o":53.81,"t":"2026-08-10T14:45:00Z","v":2829,"vw":53.836745},{"c":53.83,"h":53.86,"l":53.82,"n":42,"o":53.82,"t":"2026-08-10T15:00:00Z","v":3267,"vw":53.833793},{"c":53.825,"h":53.8899,"l":53.82,"n":24,"o":53.83,"t":"2026-08-10T15:15:00Z","v":2482,"vw":53.847266},{"c":53.79,"h":53.85,"l":53.78,"n":58,"o":53.82,"t":"2026-08-10T15:30:00Z","v":8270,"vw":53.800052},{"c":53.81,"h":53.83,"l":53.79,"n":13,"o":53.79,"t":"2026-08-10T15:45:00Z","v":1669,"vw":53.810987},{"c":53.84,"h":53.8797,"l":53.82,"n":47,"o":53.83,"t":"2026-08-10T16:00:00Z","v":5793,"vw":53.832994},{"c":53.8796,"h":53.8796,"l":53.8001,"n":13,"o":53.8001,"t":"2026-08-10T16:15:00Z","v":2841,"vw":53.819438},{"c":53.8503,"h":53.8503,"l":53.805,"n":31,"o":53.81,"t":"2026-08-10T16:30:00Z","v":2463,"vw":53.823886},{"c":53.79,"h":53.86,"l":53.78,"n":44,"o":53.79,"t":"2026-08-10T16:45:00Z","v":5361,"vw":53.813724},{"c":53.79,"h":53.86,"l":53.79,"n":31,"o":53.79,"t":"2026-08-10T17:00:00Z","v":5619,"vw":53.834394},{"c":53.815,"h":53.82,"l":53.79,"n":20,"o":53.82,"t":"2026-08-10T17:15:00Z","v":2254,"vw":53.812826},{"c":53.76,"h":53.85,"l":53.76,"n":23,"o":53.79,"t":"2026-08-10T17:30:00Z","v":1762,"vw":53.800643},{"c":53.76,"h":53.795,"l":53.76,"n":19,"o":53.76,"t":"2026-08-10T17:45:00Z","v":2030,"vw":53.780294},{"c":53.78,"h":53.84,"l":53.77,"n":27,"o":53.77,"t":"2026-08-10T18:00:00Z","v":2767,"vw":53.803425},{"c":53.805,"h":53.805,"l":53.8,"n":53,"o":53.8,"t":"2026-08-10T18:15:00Z","v":103908,"vw":53.80021},{"c":53.805,"h":53.8314,"l":53.805,"n":16,"o":53.805,"t":"2026-08-10T18:30:00Z","v":1734,"vw":53.80991},{"c":53.82,"h":53.84,"l":53.79,"n":50,"o":53.805,"t":"2026-08-10T18:45:00Z","v":3690,"vw":53.811284},{"c":53.81,"h":53.85,"l":53.79,"n":48,"o":53.82,"t":"2026-08-10T19:00:00Z","v":6603,"vw":53.821851},{"c":53.855,"h":53.86,"l":53.81,"n":43,"o":53.85,"t":"2026-08-10T19:15:00Z","v":4429,"vw":53.849321},{"c":53.855,"h":53.88,"l":53.8,"n":55,"o":53.8,"t":"2026-08-10T19:30:00Z","v":6089,"vw":53.853274},{"c":53.84,"h":53.86,"l":53.77,"n":171,"o":53.83,"t":"2026-08-10T19:45:00Z","v":13587,"vw":53.833868},{"c":53.88,"h":53.88,"l":53.88,"n":3,"o":53.88,"t":"2026-08-10T20:00:00Z","v":157,"vw":53.88},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-08-11T13:15:00Z","v":197,"vw":53.99},{"c":54.0501,"h":54.1,"l":54.0501,"n":22,"o":54.07,"t":"2026-08-11T13:30:00Z","v":7473,"vw":54.091095},{"c":54.07,"h":54.11,"l":54.07,"n":8,"o":54.11,"t":"2026-08-11T13:45:00Z","v":1485,"vw":54.084439},{"c":54.075,"h":54.075,"l":53.9911,"n":9,"o":53.9911,"t":"2026-08-11T14:00:00Z","v":3582,"vw":54.062015},{"c":54.1,"h":54.1398,"l":54.0671,"n":32,"o":54.08,"t":"2026-08-11T14:15:00Z","v":2856,"vw":54.093669},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-08-11T14:30:00Z","v":194,"vw":54.06},{"c":54.11,"h":54.1102,"l":54.065,"n":8,"o":54.1102,"t":"2026-08-11T14:45:00Z","v":966,"vw":54.093864},{"c":54,"h":54.065,"l":54,"n":11,"o":54.065,"t":"2026-08-11T15:00:00Z","v":2077,"vw":54.02979},{"c":53.96,"h":54.02,"l":53.951,"n":8,"o":54.02,"t":"2026-08-11T15:15:00Z","v":5213,"vw":54.013222},{"c":53.935,"h":53.9538,"l":53.92,"n":36,"o":53.95,"t":"2026-08-11T15:30:00Z","v":3332,"vw":53.932488},{"c":53.9168,"h":53.935,"l":53.9168,"n":14,"o":53.935,"t":"2026-08-11T15:45:00Z","v":3984,"vw":53.930606},{"c":53.972,"h":54,"l":53.935,"n":13,"o":53.935,"t":"2026-08-11T16:00:00Z","v":1869,"vw":53.96287},{"c":53.97,"h":53.97,"l":53.93,"n":13,"o":53.9301,"t":"2026-08-11T16:15:00Z","v":2200,"vw":53.947213},{"c":53.89,"h":53.91,"l":53.89,"n":8,"o":53.9,"t":"2026-08-11T16:30:00Z","v":845,"vw":53.898849},{"c":53.9415,"h":53.9415,"l":53.9415,"n":1,"o":53.9415,"t":"2026-08-11T16:45:00Z","v":327,"vw":53.9415},{"c":53.86,"h":53.91,"l":53.86,"n":25,"o":53.91,"t":"2026-08-11T17:00:00Z","v":3596,"vw":53.894344},{"c":53.8201,"h":53.8201,"l":53.8201,"n":2,"o":53.8201,"t":"2026-08-11T17:15:00Z","v":249,"vw":53.8201},{"c":53.8975,"h":53.8975,"l":53.87,"n":17,"o":53.87,"t":"2026-08-11T17:30:00Z","v":2005,"vw":53.88072},{"c":53.85,"h":53.9,"l":53.85,"n":11,"o":53.87,"t":"2026-08-11T17:45:00Z","v":1542,"vw":53.884978},{"c":53.836,"h":53.875,"l":53.836,"n":12,"o":53.851,"t":"2026-08-11T18:00:00Z","v":1200,"vw":53.858697},{"c":53.82,"h":53.85,"l":53.82,"n":23,"o":53.85,"t":"2026-08-11T18:15:00Z","v":1368,"vw":53.838671},{"c":53.835,"h":53.85,"l":53.82,"n":8,"o":53.85,"t":"2026-08-11T18:30:00Z","v":694,"vw":53.832317},{"c":53.8101,"h":53.8991,"l":53.8101,"n":13,"o":53.8556,"t":"2026-08-11T18:45:00Z","v":3037,"vw":53.857523},{"c":53.86,"h":53.865,"l":53.8101,"n":8,"o":53.8101,"t":"2026-08-11T19:00:00Z","v":1358,"vw":53.855503},{"c":53.87,"h":53.87,"l":53.87,"n":3,"o":53.87,"t":"2026-08-11T19:15:00Z","v":479,"vw":53.87},{"c":53.87,"h":53.9,"l":53.8401,"n":22,"o":53.8401,"t":"2026-08-11T19:30:00Z","v":1802,"vw":53.866778},{"c":53.855,"h":53.8999,"l":53.85,"n":41,"o":53.8999,"t":"2026-08-11T19:45:00Z","v":2587,"vw":53.871127},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-08-11T20:00:00Z","v":230,"vw":53.85},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-08-11T21:00:00Z","v":100,"vw":54},{"c":53.99,"h":53.99,"l":53.92,"n":14,"o":53.96,"t":"2026-08-12T13:30:00Z","v":4047,"vw":53.959306},{"c":53.9713,"h":53.9713,"l":53.945,"n":2,"o":53.945,"t":"2026-08-12T13:45:00Z","v":600,"vw":53.966917},{"c":53.91,"h":53.9821,"l":53.8817,"n":18,"o":53.8817,"t":"2026-08-12T14:00:00Z","v":2271,"vw":53.905499},{"c":53.89,"h":53.89,"l":53.8852,"n":8,"o":53.8852,"t":"2026-08-12T14:15:00Z","v":984,"vw":53.886682},{"c":53.86,"h":53.86,"l":53.8,"n":4,"o":53.8,"t":"2026-08-12T14:30:00Z","v":1109,"vw":53.836576},{"c":53.86,"h":53.91,"l":53.85,"n":10,"o":53.856,"t":"2026-08-12T14:45:00Z","v":1255,"vw":53.864382},{"c":53.835,"h":53.84,"l":53.81,"n":22,"o":53.81,"t":"2026-08-12T15:00:00Z","v":2818,"vw":53.83582},{"c":53.85,"h":53.8614,"l":53.8066,"n":3,"o":53.8614,"t":"2026-08-12T15:15:00Z","v":1273,"vw":53.82591},{"c":53.9,"h":53.91,"l":53.855,"n":15,"o":53.855,"t":"2026-08-12T15:30:00Z","v":1283,"vw":53.876827},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-08-12T15:45:00Z","v":2453,"vw":53.9},{"c":53.9326,"h":53.94,"l":53.88,"n":9,"o":53.94,"t":"2026-08-12T16:00:00Z","v":1205,"vw":53.927459},{"c":53.9,"h":53.9038,"l":53.875,"n":35,"o":53.88,"t":"2026-08-12T16:15:00Z","v":3749,"vw":53.889612},{"c":53.885,"h":53.9199,"l":53.85,"n":29,"o":53.86,"t":"2026-08-12T16:30:00Z","v":2528,"vw":53.889346},{"c":53.8918,"h":53.8918,"l":53.8918,"n":1,"o":53.8918,"t":"2026-08-12T16:45:00Z","v":126,"vw":53.8918},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-08-12T17:00:00Z","v":434,"vw":53.89},{"c":53.925,"h":53.97,"l":53.88,"n":29,"o":53.88,"t":"2026-08-12T17:15:00Z","v":4082,"vw":53.91482},{"c":53.9513,"h":53.96,"l":53.9,"n":18,"o":53.96,"t":"2026-08-12T17:30:00Z","v":2060,"vw":53.929183},{"c":53.95,"h":53.95,"l":53.92,"n":4,"o":53.92,"t":"2026-08-12T17:45:00Z","v":1596,"vw":53.921881},{"c":53.935,"h":53.9539,"l":53.935,"n":7,"o":53.9464,"t":"2026-08-12T18:00:00Z","v":1363,"vw":53.939453},{"c":53.96,"h":53.96,"l":53.9599,"n":3,"o":53.9599,"t":"2026-08-12T18:15:00Z","v":232,"vw":53.959943},{"c":53.92,"h":53.9605,"l":53.92,"n":6,"o":53.955,"t":"2026-08-12T18:30:00Z","v":1473,"vw":53.943434},{"c":53.9733,"h":53.9733,"l":53.9311,"n":16,"o":53.955,"t":"2026-08-12T18:45:00Z","v":1244,"vw":53.948015},{"c":53.955,"h":53.99,"l":53.94,"n":22,"o":53.95,"t":"2026-08-12T19:00:00Z","v":4206,"vw":53.954407},{"c":53.9889,"h":53.9889,"l":53.9491,"n":4,"o":53.9491,"t":"2026-08-12T19:15:00Z","v":867,"vw":53.968374},{"c":53.94,"h":53.98,"l":53.91,"n":24,"o":53.9101,"t":"2026-08-12T19:30:00Z","v":4573,"vw":53.93686},{"c":54,"h":54,"l":53.92,"n":106,"o":53.92,"t":"2026-08-12T19:45:00Z","v":6560,"vw":53.941411},{"c":53.95,"h":53.95,"l":53.95,"n":10,"o":53.95,"t":"2026-08-12T20:00:00Z","v":405,"vw":53.95},{"c":54,"h":54,"l":54,"n":9,"o":54,"t":"2026-08-13T09:15:00Z","v":408,"vw":54},{"c":54.04,"h":54.04,"l":54.04,"n":1,"o":54.04,"t":"2026-08-13T13:15:00Z","v":100,"vw":54.04},{"c":53.99,"h":54.02,"l":53.99,"n":15,"o":54.02,"t":"2026-08-13T13:30:00Z","v":2171,"vw":54.015416},{"c":54.03,"h":54.03,"l":53.95,"n":87,"o":53.95,"t":"2026-08-13T14:00:00Z","v":12501,"vw":53.997641},{"c":53.965,"h":53.9894,"l":53.91,"n":15,"o":53.9458,"t":"2026-08-13T14:15:00Z","v":2858,"vw":53.960116},{"c":54.005,"h":54.0256,"l":53.99,"n":14,"o":53.99,"t":"2026-08-13T14:30:00Z","v":3086,"vw":54.014764},{"c":53.9663,"h":53.995,"l":53.9663,"n":4,"o":53.995,"t":"2026-08-13T14:45:00Z","v":1568,"vw":53.973848},{"c":53.93,"h":53.9572,"l":53.93,"n":11,"o":53.95,"t":"2026-08-13T15:00:00Z","v":1428,"vw":53.942768},{"c":53.9427,"h":53.9427,"l":53.9,"n":6,"o":53.91,"t":"2026-08-13T15:15:00Z","v":2152,"vw":53.920979},{"c":53.8908,"h":53.8908,"l":53.885,"n":6,"o":53.885,"t":"2026-08-13T15:30:00Z","v":1278,"vw":53.889987},{"c":53.88,"h":53.88,"l":53.87,"n":6,"o":53.87,"t":"2026-08-13T15:45:00Z","v":600,"vw":53.876},{"c":53.91,"h":53.91,"l":53.8834,"n":5,"o":53.8834,"t":"2026-08-13T16:00:00Z","v":498,"vw":53.895727},{"c":53.93,"h":53.93,"l":53.93,"n":1,"o":53.93,"t":"2026-08-13T16:15:00Z","v":136,"vw":53.93},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-08-13T16:30:00Z","v":300,"vw":53.93},{"c":53.985,"h":53.985,"l":53.96,"n":11,"o":53.96,"t":"2026-08-13T16:45:00Z","v":1646,"vw":53.973703},{"c":54.015,"h":54.015,"l":53.96,"n":7,"o":53.96,"t":"2026-08-13T17:00:00Z","v":924,"vw":53.998896},{"c":53.98,"h":54.05,"l":53.98,"n":8,"o":54.05,"t":"2026-08-13T17:15:00Z","v":1475,"vw":54.032615},{"c":53.99,"h":54.01,"l":53.98,"n":6,"o":53.99,"t":"2026-08-13T17:30:00Z","v":1729,"vw":54.004169},{"c":53.99,"h":53.99,"l":53.99,"n":7,"o":53.99,"t":"2026-08-13T17:45:00Z","v":1551,"vw":53.99},{"c":53.99,"h":53.99,"l":53.97,"n":9,"o":53.99,"t":"2026-08-13T18:00:00Z","v":1171,"vw":53.983789},{"c":54,"h":54,"l":53.98,"n":19,"o":53.99,"t":"2026-08-13T18:15:00Z","v":1774,"vw":53.997498},{"c":54.02,"h":54.02,"l":54,"n":11,"o":54,"t":"2026-08-13T18:30:00Z","v":767,"vw":54.008584},{"c":54.045,"h":54.07,"l":54.02,"n":46,"o":54.02,"t":"2026-08-13T18:45:00Z","v":5197,"vw":54.033111},{"c":54,"h":54.025,"l":54,"n":5,"o":54.01,"t":"2026-08-13T19:00:00Z","v":531,"vw":54.01593},{"c":54.01,"h":54.025,"l":54.01,"n":23,"o":54.01,"t":"2026-08-13T19:15:00Z","v":3910,"vw":54.015445},{"c":54.0095,"h":54.0252,"l":53.991,"n":20,"o":54.02,"t":"2026-08-13T19:30:00Z","v":3141,"vw":54.014927},{"c":54.02,"h":54.03,"l":53.97,"n":133,"o":53.97,"t":"2026-08-13T19:45:00Z","v":10128,"vw":54.005763},{"c":53.88,"h":53.92,"l":53.88,"n":15,"o":53.92,"t":"2026-08-14T13:30:00Z","v":5371,"vw":53.919215},{"c":53.875,"h":53.875,"l":53.875,"n":7,"o":53.875,"t":"2026-08-14T13:45:00Z","v":1349,"vw":53.875},{"c":53.865,"h":53.8899,"l":53.8401,"n":8,"o":53.8806,"t":"2026-08-14T14:00:00Z","v":1592,"vw":53.873726},{"c":53.83,"h":53.88,"l":53.83,"n":36,"o":53.865,"t":"2026-08-14T14:15:00Z","v":4286,"vw":53.837657},{"c":53.84,"h":53.86,"l":53.805,"n":21,"o":53.835,"t":"2026-08-14T14:30:00Z","v":2333,"vw":53.831179},{"c":53.835,"h":53.835,"l":53.8,"n":3,"o":53.8,"t":"2026-08-14T14:45:00Z","v":641,"vw":53.810935},{"c":53.8438,"h":53.8438,"l":53.8,"n":7,"o":53.8,"t":"2026-08-14T15:00:00Z","v":792,"vw":53.815594},{"c":53.76,"h":53.825,"l":53.76,"n":33,"o":53.825,"t":"2026-08-14T15:15:00Z","v":2662,"vw":53.796795},{"c":53.74,"h":53.815,"l":53.74,"n":14,"o":53.78,"t":"2026-08-14T15:30:00Z","v":1110,"vw":53.769106},{"c":53.8,"h":53.8,"l":53.7401,"n":16,"o":53.7401,"t":"2026-08-14T15:45:00Z","v":4450,"vw":53.76999},{"c":53.8,"h":53.81,"l":53.77,"n":13,"o":53.77,"t":"2026-08-14T16:00:00Z","v":2280,"vw":53.79544},{"c":53.82,"h":53.82,"l":53.7799,"n":6,"o":53.8199,"t":"2026-08-14T16:15:00Z","v":690,"vw":53.806561},{"c":53.785,"h":53.785,"l":53.76,"n":5,"o":53.785,"t":"2026-08-14T16:30:00Z","v":1465,"vw":53.783246},{"c":53.768,"h":53.8201,"l":53.7572,"n":7,"o":53.79,"t":"2026-08-14T16:45:00Z","v":2345,"vw":53.77315},{"c":53.79,"h":53.82,"l":53.76,"n":7,"o":53.76,"t":"2026-08-14T17:00:00Z","v":878,"vw":53.791929},{"c":53.83,"h":53.83,"l":53.77,"n":17,"o":53.79,"t":"2026-08-14T17:15:00Z","v":2542,"vw":53.805278},{"c":53.81,"h":53.81,"l":53.77,"n":12,"o":53.8,"t":"2026-08-14T17:30:00Z","v":1061,"vw":53.79018},{"c":53.8,"h":53.809,"l":53.8,"n":15,"o":53.809,"t":"2026-08-14T17:45:00Z","v":1263,"vw":53.803058},{"c":53.83,"h":53.836,"l":53.7601,"n":22,"o":53.8,"t":"2026-08-14T18:00:00Z","v":3401,"vw":53.818362},{"c":53.83,"h":53.879,"l":53.7827,"n":5,"o":53.879,"t":"2026-08-14T18:15:00Z","v":975,"vw":53.83594},{"c":53.82,"h":53.8499,"l":53.79,"n":20,"o":53.79,"t":"2026-08-14T18:30:00Z","v":1588,"vw":53.810708},{"c":53.83,"h":53.86,"l":53.8,"n":23,"o":53.82,"t":"2026-08-14T18:45:00Z","v":2862,"vw":53.831501},{"c":53.835,"h":53.835,"l":53.8,"n":16,"o":53.83,"t":"2026-08-14T19:00:00Z","v":1555,"vw":53.825},{"c":53.835,"h":53.835,"l":53.8002,"n":16,"o":53.835,"t":"2026-08-14T19:15:00Z","v":1631,"vw":53.829867},{"c":53.8406,"h":53.87,"l":53.8184,"n":15,"o":53.835,"t":"2026-08-14T19:30:00Z","v":2938,"vw":53.852591},{"c":53.85,"h":53.85,"l":53.805,"n":38,"o":53.8277,"t":"2026-08-14T19:45:00Z","v":1766,"vw":53.833636},{"c":53.82,"h":53.82,"l":53.82,"n":4,"o":53.82,"t":"2026-08-14T20:00:00Z","v":216,"vw":53.82},{"c":53.5827,"h":53.63,"l":53.5827,"n":13,"o":53.6,"t":"2026-08-17T13:30:00Z","v":4119,"vw":53.609358},{"c":53.665,"h":53.665,"l":53.63,"n":2,"o":53.63,"t":"2026-08-17T13:45:00Z","v":385,"vw":53.644182},{"c":53.625,"h":53.665,"l":53.61,"n":10,"o":53.665,"t":"2026-08-17T14:00:00Z","v":1375,"vw":53.626983},{"c":53.62,"h":53.6497,"l":53.58,"n":33,"o":53.6497,"t":"2026-08-17T14:15:00Z","v":2920,"vw":53.605592},{"c":53.62,"h":53.62,"l":53.62,"n":8,"o":53.62,"t":"2026-08-17T14:30:00Z","v":325,"vw":53.62},{"c":53.61,"h":53.62,"l":53.61,"n":3,"o":53.62,"t":"2026-08-17T14:45:00Z","v":782,"vw":53.612685},{"c":53.6,"h":53.6,"l":53.6,"n":6,"o":53.6,"t":"2026-08-17T15:15:00Z","v":675,"vw":53.6},{"c":53.5872,"h":53.5872,"l":53.58,"n":4,"o":53.58,"t":"2026-08-17T15:30:00Z","v":3620,"vw":53.586998},{"c":53.5401,"h":53.59,"l":53.5401,"n":13,"o":53.572,"t":"2026-08-17T15:45:00Z","v":1636,"vw":53.564812},{"c":53.585,"h":53.585,"l":53.585,"n":3,"o":53.585,"t":"2026-08-17T16:00:00Z","v":237,"vw":53.585},{"c":53.585,"h":53.61,"l":53.5401,"n":12,"o":53.5401,"t":"2026-08-17T16:15:00Z","v":921,"vw":53.591924},{"c":53.585,"h":53.585,"l":53.57,"n":7,"o":53.585,"t":"2026-08-17T16:30:00Z","v":1240,"vw":53.578518},{"c":53.555,"h":53.56,"l":53.5527,"n":12,"o":53.56,"t":"2026-08-17T16:45:00Z","v":688,"vw":53.554944},{"c":53.54,"h":53.565,"l":53.54,"n":4,"o":53.565,"t":"2026-08-17T17:00:00Z","v":307,"vw":53.556582},{"c":53.5101,"h":53.55,"l":53.5101,"n":18,"o":53.525,"t":"2026-08-17T17:15:00Z","v":1154,"vw":53.523498},{"c":53.5401,"h":53.546,"l":53.54,"n":5,"o":53.546,"t":"2026-08-17T17:30:00Z","v":477,"vw":53.542477},{"c":53.49,"h":53.55,"l":53.49,"n":90,"o":53.54,"t":"2026-08-17T17:45:00Z","v":17813,"vw":53.546024},{"c":53.51,"h":53.53,"l":53.495,"n":23,"o":53.52,"t":"2026-08-17T18:00:00Z","v":3484,"vw":53.514021},{"c":53.5437,"h":53.5437,"l":53.505,"n":5,"o":53.505,"t":"2026-08-17T18:15:00Z","v":568,"vw":53.524818},{"c":53.5696,"h":53.5899,"l":53.4933,"n":17,"o":53.5786,"t":"2026-08-17T18:30:00Z","v":8050,"vw":53.521808},{"c":53.545,"h":53.58,"l":53.535,"n":47,"o":53.535,"t":"2026-08-17T18:45:00Z","v":9463,"vw":53.546362},{"c":53.505,"h":53.545,"l":53.505,"n":17,"o":53.545,"t":"2026-08-17T19:00:00Z","v":1898,"vw":53.53226},{"c":53.545,"h":53.565,"l":53.5183,"n":38,"o":53.52,"t":"2026-08-17T19:15:00Z","v":4299,"vw":53.535797},{"c":53.5394,"h":53.545,"l":53.5101,"n":26,"o":53.5425,"t":"2026-08-17T19:30:00Z","v":5522,"vw":53.526377},{"c":53.5425,"h":53.57,"l":53.5001,"n":85,"o":53.54,"t":"2026-08-17T19:45:00Z","v":6594,"vw":53.539924},{"c":53.51,"h":53.51,"l":53.51,"n":4,"o":53.51,"t":"2026-08-17T20:00:00Z","v":1838,"vw":53.51},{"c":53.36,"h":53.4,"l":53.28,"n":40,"o":53.28,"t":"2026-08-18T13:30:00Z","v":11566,"vw":53.349658},{"c":53.28,"h":53.335,"l":53.26,"n":11,"o":53.31,"t":"2026-08-18T13:45:00Z","v":1004,"vw":53.289313},{"c":53.23,"h":53.28,"l":53.23,"n":31,"o":53.26,"t":"2026-08-18T14:00:00Z","v":1697,"vw":53.25765},{"c":53.295,"h":53.295,"l":53.25,"n":9,"o":53.25,"t":"2026-08-18T14:15:00Z","v":804,"vw":53.269752},{"c":53.24,"h":53.31,"l":53.24,"n":12,"o":53.29,"t":"2026-08-18T14:30:00Z","v":1418,"vw":53.283089},{"c":53.15,"h":53.24,"l":53.15,"n":39,"o":53.22,"t":"2026-08-18T14:45:00Z","v":2684,"vw":53.195627},{"c":53.155,"h":53.17,"l":53.155,"n":17,"o":53.17,"t":"2026-08-18T15:00:00Z","v":2755,"vw":53.155623},{"c":53.14,"h":53.14,"l":53.115,"n":12,"o":53.13,"t":"2026-08-18T15:15:00Z","v":3002,"vw":53.116349},{"c":53.13,"h":53.135,"l":53.1,"n":18,"o":53.135,"t":"2026-08-18T15:30:00Z","v":1025,"vw":53.117154},{"c":53.1363,"h":53.1737,"l":53.1363,"n":2,"o":53.1737,"t":"2026-08-18T15:45:00Z","v":2849,"vw":53.151121},{"c":53.145,"h":53.145,"l":53.145,"n":4,"o":53.145,"t":"2026-08-18T16:00:00Z","v":1313,"vw":53.145},{"c":53.175,"h":53.1926,"l":53.145,"n":26,"o":53.145,"t":"2026-08-18T16:15:00Z","v":3475,"vw":53.157672},{"c":53.175,"h":53.175,"l":53.175,"n":8,"o":53.175,"t":"2026-08-18T16:30:00Z","v":417,"vw":53.175},{"c":53.17,"h":53.17,"l":53.17,"n":1,"o":53.17,"t":"2026-08-18T16:45:00Z","v":117,"vw":53.17},{"c":53.195,"h":53.2099,"l":53.195,"n":4,"o":53.2099,"t":"2026-08-18T17:00:00Z","v":495,"vw":53.200584},{"c":53.21,"h":53.2238,"l":53.205,"n":4,"o":53.2238,"t":"2026-08-18T17:15:00Z","v":630,"vw":53.218516},{"c":53.2,"h":53.2,"l":53.19,"n":9,"o":53.19,"t":"2026-08-18T17:30:00Z","v":723,"vw":53.197164},{"c":53.185,"h":53.2151,"l":53.17,"n":25,"o":53.2024,"t":"2026-08-18T17:45:00Z","v":3455,"vw":53.190196},{"c":53.1601,"h":53.19,"l":53.14,"n":33,"o":53.16,"t":"2026-08-18T18:00:00Z","v":9057,"vw":53.164444},{"c":53.2,"h":53.22,"l":53.2,"n":6,"o":53.22,"t":"2026-08-18T18:15:00Z","v":439,"vw":53.214742},{"c":53.2,"h":53.23,"l":53.2,"n":5,"o":53.23,"t":"2026-08-18T18:30:00Z","v":872,"vw":53.204964},{"c":53.17,"h":53.2035,"l":53.17,"n":15,"o":53.2035,"t":"2026-08-18T18:45:00Z","v":1996,"vw":53.191993},{"c":53.1946,"h":53.1946,"l":53.17,"n":5,"o":53.17,"t":"2026-08-18T19:00:00Z","v":1009,"vw":53.184475},{"c":53.205,"h":53.205,"l":53.165,"n":31,"o":53.19,"t":"2026-08-18T19:15:00Z","v":6399,"vw":53.195438},{"c":53.185,"h":53.2163,"l":53.18,"n":29,"o":53.215,"t":"2026-08-18T19:30:00Z","v":3062,"vw":53.194481},{"c":53.165,"h":53.1801,"l":53.1301,"n":18,"o":53.1801,"t":"2026-08-18T19:45:00Z","v":1787,"vw":53.166095},{"c":53.13,"h":53.19,"l":53.08,"n":51,"o":53.19,"t":"2026-08-19T13:30:00Z","v":8074,"vw":53.165242},{"c":53.155,"h":53.205,"l":53.1,"n":48,"o":53.16,"t":"2026-08-19T13:45:00Z","v":12634,"vw":53.145353},{"c":53.13,"h":53.18,"l":53.11,"n":81,"o":53.18,"t":"2026-08-19T14:00:00Z","v":6118,"vw":53.137251},{"c":53.13,"h":53.13,"l":53.0718,"n":103,"o":53.105,"t":"2026-08-19T14:15:00Z","v":7384,"vw":53.106373},{"c":53.185,"h":53.185,"l":53.145,"n":30,"o":53.145,"t":"2026-08-19T14:30:00Z","v":1331,"vw":53.150712},{"c":53.18,"h":53.18,"l":53.11,"n":49,"o":53.15,"t":"2026-08-19T14:45:00Z","v":4660,"vw":53.143671},{"c":53.14,"h":53.145,"l":53.12,"n":24,"o":53.145,"t":"2026-08-19T15:00:00Z","v":2483,"vw":53.141129},{"c":53.08,"h":53.14,"l":53.08,"n":38,"o":53.12,"t":"2026-08-19T15:15:00Z","v":2120,"vw":53.104665},{"c":53.045,"h":53.105,"l":53.04,"n":42,"o":53.105,"t":"2026-08-19T15:30:00Z","v":2818,"vw":53.069817},{"c":53.05,"h":53.095,"l":53.05,"n":94,"o":53.06,"t":"2026-08-19T15:45:00Z","v":6197,"vw":53.078184},{"c":53.105,"h":53.1086,"l":53.05,"n":33,"o":53.05,"t":"2026-08-19T16:00:00Z","v":3506,"vw":53.090499},{"c":53.05,"h":53.105,"l":53.05,"n":30,"o":53.08,"t":"2026-08-19T16:15:00Z","v":2788,"vw":53.080283},{"c":53.02,"h":53.05,"l":53.02,"n":27,"o":53.04,"t":"2026-08-19T16:30:00Z","v":1800,"vw":53.03},{"c":53.05,"h":53.08,"l":53.02,"n":29,"o":53.05,"t":"2026-08-19T16:45:00Z","v":2496,"vw":53.044704},{"c":53.035,"h":53.06,"l":53.01,"n":70,"o":53.03,"t":"2026-08-19T17:00:00Z","v":8609,"vw":53.049797},{"c":53.01,"h":53.03,"l":52.99,"n":31,"o":53.01,"t":"2026-08-19T17:15:00Z","v":2136,"vw":53.005779},{"c":53.01,"h":53.03,"l":53,"n":54,"o":53,"t":"2026-08-19T17:30:00Z","v":5603,"vw":53.01641},{"c":53.03,"h":53.03,"l":53.01,"n":22,"o":53.01,"t":"2026-08-19T17:45:00Z","v":4011,"vw":53.022848},{"c":52.99,"h":53.04,"l":52.99,"n":44,"o":53.015,"t":"2026-08-19T18:00:00Z","v":11346,"vw":52.993735},{"c":52.995,"h":53.0099,"l":52.97,"n":54,"o":52.99,"t":"2026-08-19T18:15:00Z","v":4779,"vw":52.991857},{"c":53.035,"h":53.035,"l":53.02,"n":43,"o":53.035,"t":"2026-08-19T18:30:00Z","v":3366,"vw":53.034038},{"c":53.06,"h":53.06,"l":53.01,"n":21,"o":53.01,"t":"2026-08-19T18:45:00Z","v":2772,"vw":53.030687},{"c":53.056,"h":53.06,"l":53.01,"n":34,"o":53.02,"t":"2026-08-19T19:00:00Z","v":3297,"vw":53.029301},{"c":53.055,"h":53.06,"l":53.01,"n":43,"o":53.04,"t":"2026-08-19T19:15:00Z","v":6317,"vw":53.046994},{"c":53.01,"h":53.05,"l":52.99,"n":43,"o":53.03,"t":"2026-08-19T19:30:00Z","v":16710,"vw":53.010325},{"c":53.02,"h":53.06,"l":52.98,"n":322,"o":53.01,"t":"2026-08-19T19:45:00Z","v":35072,"vw":53.005513},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-08-20T11:00:00Z","v":500,"vw":53.02},{"c":52.99,"h":52.99,"l":52.945,"n":31,"o":52.96,"t":"2026-08-20T13:30:00Z","v":7897,"vw":52.960669},{"c":52.945,"h":53.004,"l":52.945,"n":7,"o":53.004,"t":"2026-08-20T13:45:00Z","v":3031,"vw":52.993681},{"c":52.94,"h":52.95,"l":52.8755,"n":17,"o":52.95,"t":"2026-08-20T14:00:00Z","v":1606,"vw":52.889764},{"c":52.885,"h":52.92,"l":52.875,"n":36,"o":52.88,"t":"2026-08-20T14:15:00Z","v":6766,"vw":52.882868},{"c":52.96,"h":52.96,"l":52.885,"n":28,"o":52.885,"t":"2026-08-20T14:30:00Z","v":2890,"vw":52.917772},{"c":53,"h":53,"l":52.98,"n":12,"o":52.98,"t":"2026-08-20T14:45:00Z","v":1112,"vw":52.993935},{"c":53.03,"h":53.05,"l":53.03,"n":20,"o":53.03,"t":"2026-08-20T15:00:00Z","v":1286,"vw":53.038433},{"c":53.015,"h":53.043,"l":52.99,"n":25,"o":53.04,"t":"2026-08-20T15:15:00Z","v":2403,"vw":53.019809},{"c":52.92,"h":52.94,"l":52.92,"n":6,"o":52.94,"t":"2026-08-20T15:30:00Z","v":783,"vw":52.931264},{"c":52.9769,"h":52.985,"l":52.88,"n":35,"o":52.88,"t":"2026-08-20T15:45:00Z","v":4177,"vw":52.951046},{"c":52.945,"h":52.97,"l":52.93,"n":33,"o":52.95,"t":"2026-08-20T16:00:00Z","v":7605,"vw":52.957956},{"c":52.95,"h":52.975,"l":52.93,"n":38,"o":52.93,"t":"2026-08-20T16:15:00Z","v":3004,"vw":52.956473},{"c":53,"h":53.005,"l":52.9608,"n":22,"o":52.9608,"t":"2026-08-20T16:30:00Z","v":979,"vw":52.989156},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-08-20T16:45:00Z","v":418,"vw":53},{"c":52.98,"h":52.99,"l":52.98,"n":12,"o":52.99,"t":"2026-08-20T17:00:00Z","v":464,"vw":52.985},{"c":52.9741,"h":52.98,"l":52.95,"n":15,"o":52.96,"t":"2026-08-20T17:15:00Z","v":5717,"vw":52.960694},{"c":52.92,"h":52.9499,"l":52.92,"n":20,"o":52.9499,"t":"2026-08-20T17:30:00Z","v":3196,"vw":52.93282},{"c":52.95,"h":52.98,"l":52.925,"n":68,"o":52.925,"t":"2026-08-20T17:45:00Z","v":7545,"vw":52.958243},{"c":52.89,"h":52.94,"l":52.89,"n":129,"o":52.94,"t":"2026-08-20T18:00:00Z","v":3008,"vw":52.898575},{"c":52.9,"h":52.9,"l":52.891,"n":4,"o":52.891,"t":"2026-08-20T18:15:00Z","v":654,"vw":52.898292},{"c":52.87,"h":52.92,"l":52.85,"n":87,"o":52.92,"t":"2026-08-20T18:30:00Z","v":11562,"vw":52.885951},{"c":52.875,"h":52.9,"l":52.86,"n":67,"o":52.86,"t":"2026-08-20T18:45:00Z","v":10544,"vw":52.887378},{"c":52.9,"h":52.91,"l":52.88,"n":28,"o":52.895,"t":"2026-08-20T19:00:00Z","v":2333,"vw":52.893919},{"c":52.9325,"h":52.935,"l":52.91,"n":85,"o":52.91,"t":"2026-08-20T19:15:00Z","v":7759,"vw":52.931576},{"c":52.92,"h":52.95,"l":52.9,"n":72,"o":52.915,"t":"2026-08-20T19:30:00Z","v":9134,"vw":52.93364},{"c":52.995,"h":52.995,"l":52.9025,"n":175,"o":52.94,"t":"2026-08-20T19:45:00Z","v":9120,"vw":52.925241},{"c":53.22,"h":53.265,"l":53.18,"n":12,"o":53.18,"t":"2026-08-21T13:30:00Z","v":4202,"vw":53.217172},{"c":53.265,"h":53.32,"l":53.255,"n":4,"o":53.255,"t":"2026-08-21T13:45:00Z","v":2800,"vw":53.260436},{"c":53.315,"h":53.32,"l":53.27,"n":3,"o":53.27,"t":"2026-08-21T14:00:00Z","v":1101,"vw":53.298033},{"c":53.32,"h":53.36,"l":53.27,"n":14,"o":53.2708,"t":"2026-08-21T14:15:00Z","v":2738,"vw":53.295504},{"c":53.31,"h":53.32,"l":53.29,"n":8,"o":53.32,"t":"2026-08-21T14:30:00Z","v":1675,"vw":53.306704},{"c":53.326,"h":53.326,"l":53.326,"n":1,"o":53.326,"t":"2026-08-21T14:45:00Z","v":300,"vw":53.326},{"c":53.31,"h":53.315,"l":53.27,"n":15,"o":53.29,"t":"2026-08-21T15:00:00Z","v":2525,"vw":53.304383},{"c":53.295,"h":53.295,"l":53.27,"n":6,"o":53.27,"t":"2026-08-21T15:15:00Z","v":355,"vw":53.280894},{"c":53.3,"h":53.3,"l":53.3,"n":3,"o":53.3,"t":"2026-08-21T15:30:00Z","v":933,"vw":53.3},{"c":53.36,"h":53.38,"l":53.31,"n":28,"o":53.345,"t":"2026-08-21T15:45:00Z","v":11966,"vw":53.323276},{"c":53.31,"h":53.31,"l":53.31,"n":6,"o":53.31,"t":"2026-08-21T16:00:00Z","v":313,"vw":53.31},{"c":53.2959,"h":53.31,"l":53.27,"n":27,"o":53.27,"t":"2026-08-21T16:15:00Z","v":4765,"vw":53.284506},{"c":53.295,"h":53.295,"l":53.28,"n":4,"o":53.28,"t":"2026-08-21T16:30:00Z","v":600,"vw":53.2925},{"c":53.295,"h":53.295,"l":53.28,"n":4,"o":53.28,"t":"2026-08-21T16:45:00Z","v":367,"vw":53.286736},{"c":53.315,"h":53.315,"l":53.31,"n":11,"o":53.31,"t":"2026-08-21T17:00:00Z","v":3048,"vw":53.313782},{"c":53.265,"h":53.305,"l":53.25,"n":38,"o":53.305,"t":"2026-08-21T17:15:00Z","v":6553,"vw":53.273965},{"c":53.2901,"h":53.2901,"l":53.243,"n":14,"o":53.2775,"t":"2026-08-21T17:30:00Z","v":3103,"vw":53.270543},{"c":53.295,"h":53.295,"l":53.241,"n":8,"o":53.241,"t":"2026-08-21T17:45:00Z","v":3992,"vw":53.246145},{"c":53.275,"h":53.29,"l":53.25,"n":14,"o":53.26,"t":"2026-08-21T18:00:00Z","v":1521,"vw":53.274505},{"c":53.3199,"h":53.3218,"l":53.295,"n":11,"o":53.3,"t":"2026-08-21T18:15:00Z","v":1004,"vw":53.315196},{"c":53.27,"h":53.28,"l":53.26,"n":15,"o":53.26,"t":"2026-08-21T18:30:00Z","v":5139,"vw":53.27643},{"c":53.29,"h":53.295,"l":53.29,"n":4,"o":53.295,"t":"2026-08-21T18:45:00Z","v":1698,"vw":53.291838},{"c":53.29,"h":53.2955,"l":53.25,"n":7,"o":53.29,"t":"2026-08-21T19:15:00Z","v":888,"vw":53.277666},{"c":53.29,"h":53.32,"l":53.252,"n":25,"o":53.29,"t":"2026-08-21T19:30:00Z","v":9006,"vw":53.266894},{"c":53.32,"h":53.34,"l":53.281,"n":72,"o":53.32,"t":"2026-08-21T19:45:00Z","v":4489,"vw":53.312605},{"c":53.39,"h":53.39,"l":53.39,"n":14,"o":53.39,"t":"2026-08-24T13:30:00Z","v":1629,"vw":53.39},{"c":53.41,"h":53.41,"l":53.3,"n":3,"o":53.3,"t":"2026-08-24T13:45:00Z","v":3649,"vw":53.30908},{"c":53.2854,"h":53.2854,"l":53.2854,"n":3,"o":53.2854,"t":"2026-08-24T14:00:00Z","v":780,"vw":53.2854},{"c":53.34,"h":53.34,"l":53.3036,"n":19,"o":53.33,"t":"2026-08-24T14:15:00Z","v":4035,"vw":53.317484},{"c":53.375,"h":53.375,"l":53.35,"n":7,"o":53.35,"t":"2026-08-24T14:30:00Z","v":573,"vw":53.360553},{"c":53.3658,"h":53.385,"l":53.36,"n":20,"o":53.36,"t":"2026-08-24T14:45:00Z","v":3154,"vw":53.374452},{"c":53.354,"h":53.37,"l":53.349,"n":19,"o":53.35,"t":"2026-08-24T15:00:00Z","v":1463,"vw":53.353671},{"c":53.4,"h":53.4,"l":53.335,"n":6,"o":53.335,"t":"2026-08-24T15:15:00Z","v":492,"vw":53.365801},{"c":53.365,"h":53.39,"l":53.365,"n":41,"o":53.3818,"t":"2026-08-24T15:30:00Z","v":1114,"vw":53.382379},{"c":53.38,"h":53.42,"l":53.36,"n":6,"o":53.36,"t":"2026-08-24T15:45:00Z","v":460,"vw":53.392539},{"c":53.3722,"h":53.44,"l":53.36,"n":39,"o":53.3999,"t":"2026-08-24T16:00:00Z","v":2975,"vw":53.401665},{"c":53.42,"h":53.43,"l":53.39,"n":14,"o":53.395,"t":"2026-08-24T16:15:00Z","v":1545,"vw":53.405358},{"c":53.35,"h":53.4,"l":53.35,"n":12,"o":53.4,"t":"2026-08-24T16:45:00Z","v":1109,"vw":53.388636},{"c":53.4,"h":53.4703,"l":53.4,"n":21,"o":53.4,"t":"2026-08-24T17:00:00Z","v":1295,"vw":53.426119},{"c":53.4,"h":53.45,"l":53.4,"n":40,"o":53.42,"t":"2026-08-24T17:15:00Z","v":2583,"vw":53.414672},{"c":53.38,"h":53.4,"l":53.38,"n":8,"o":53.4,"t":"2026-08-24T17:30:00Z","v":613,"vw":53.391262},{"c":53.42,"h":53.42,"l":53.42,"n":8,"o":53.42,"t":"2026-08-24T17:45:00Z","v":235,"vw":53.42},{"c":53.39,"h":53.4299,"l":53.38,"n":29,"o":53.395,"t":"2026-08-24T18:00:00Z","v":3130,"vw":53.406703},{"c":53.44,"h":53.47,"l":53.42,"n":10,"o":53.43,"t":"2026-08-24T18:15:00Z","v":376721,"vw":53.420056},{"c":53.445,"h":53.455,"l":53.43,"n":17,"o":53.43,"t":"2026-08-24T18:30:00Z","v":939,"vw":53.444123},{"c":53.445,"h":53.445,"l":53.43,"n":7,"o":53.43,"t":"2026-08-24T18:45:00Z","v":1611,"vw":53.443908},{"c":53.45,"h":53.45,"l":53.43,"n":11,"o":53.43,"t":"2026-08-24T19:00:00Z","v":840,"vw":53.447265},{"c":53.43,"h":53.45,"l":53.43,"n":4,"o":53.45,"t":"2026-08-24T19:15:00Z","v":268,"vw":53.438584},{"c":53.3801,"h":53.44,"l":53.3801,"n":65,"o":53.43,"t":"2026-08-24T19:30:00Z","v":6625,"vw":53.412814},{"c":53.38,"h":53.43,"l":53.38,"n":105,"o":53.39,"t":"2026-08-24T19:45:00Z","v":7988,"vw":53.400637},{"c":53.38,"h":53.38,"l":53.38,"n":3,"o":53.38,"t":"2026-08-24T20:00:00Z","v":1790,"vw":53.38},{"c":53.57,"h":53.57,"l":53.57,"n":15,"o":53.57,"t":"2026-08-25T13:30:00Z","v":1792,"vw":53.57},{"c":53.54,"h":53.54,"l":53.5169,"n":8,"o":53.5169,"t":"2026-08-25T13:45:00Z","v":1787,"vw":53.529881},{"c":53.6,"h":53.6013,"l":53.55,"n":13,"o":53.55,"t":"2026-08-25T14:00:00Z","v":904,"vw":53.585493},{"c":53.575,"h":53.6,"l":53.57,"n":59,"o":53.59,"t":"2026-08-25T14:15:00Z","v":22859,"vw":53.581706},{"c":53.57,"h":53.58,"l":53.42,"n":71,"o":53.575,"t":"2026-08-25T14:30:00Z","v":5627,"vw":53.487978},{"c":53.575,"h":53.58,"l":53.55,"n":13,"o":53.58,"t":"2026-08-25T14:45:00Z","v":1680,"vw":53.574836},{"c":53.56,"h":53.57,"l":53.53,"n":23,"o":53.56,"t":"2026-08-25T15:00:00Z","v":2295,"vw":53.553855},{"c":53.58,"h":53.6363,"l":53.57,"n":55,"o":53.57,"t":"2026-08-25T15:15:00Z","v":6277,"vw":53.599671},{"c":53.59,"h":53.63,"l":53.59,"n":29,"o":53.6,"t":"2026-08-25T15:30:00Z","v":2513,"vw":53.596121},{"c":53.565,"h":53.5692,"l":53.54,"n":34,"o":53.55,"t":"2026-08-25T15:45:00Z","v":1975,"vw":53.555076},{"c":53.55,"h":53.57,"l":53.55,"n":7,"o":53.57,"t":"2026-08-25T16:00:00Z","v":663,"vw":53.553676},{"c":53.54,"h":53.56,"l":53.54,"n":9,"o":53.56,"t":"2026-08-25T16:15:00Z","v":860,"vw":53.557442},{"c":53.54,"h":53.59,"l":53.54,"n":49,"o":53.58,"t":"2026-08-25T16:30:00Z","v":6269,"vw":53.565487},{"c":53.52,"h":53.52,"l":53.52,"n":1,"o":53.52,"t":"2026-08-25T16:45:00Z","v":135,"vw":53.52},{"c":53.54,"h":53.555,"l":53.54,"n":10,"o":53.555,"t":"2026-08-25T17:00:00Z","v":857,"vw":53.544223},{"c":53.51,"h":53.545,"l":53.51,"n":26,"o":53.545,"t":"2026-08-25T17:15:00Z","v":1630,"vw":53.541186},{"c":53.535,"h":53.545,"l":53.52,"n":37,"o":53.525,"t":"2026-08-25T17:30:00Z","v":6318,"vw":53.535942},{"c":53.53,"h":53.55,"l":53.5001,"n":30,"o":53.54,"t":"2026-08-25T17:45:00Z","v":5191,"vw":53.543176},{"c":53.55,"h":53.57,"l":53.53,"n":39,"o":53.5665,"t":"2026-08-25T18:00:00Z","v":1617,"vw":53.551978},{"c":53.55,"h":53.5643,"l":53.54,"n":18,"o":53.55,"t":"2026-08-25T18:15:00Z","v":1736,"vw":53.551305},{"c":53.55,"h":53.55,"l":53.55,"n":19,"o":53.55,"t":"2026-08-25T18:30:00Z","v":8451,"vw":53.55},{"c":53.59,"h":53.62,"l":53.57,"n":48,"o":53.57,"t":"2026-08-25T18:45:00Z","v":6303,"vw":53.588027},{"c":53.555,"h":53.58,"l":53.55,"n":37,"o":53.58,"t":"2026-08-25T19:00:00Z","v":1802,"vw":53.573377},{"c":53.55,"h":53.55,"l":53.55,"n":22,"o":53.55,"t":"2026-08-25T19:15:00Z","v":1870,"vw":53.55},{"c":53.57,"h":53.58,"l":53.55,"n":36,"o":53.55,"t":"2026-08-25T19:30:00Z","v":2946,"vw":53.565657},{"c":53.62,"h":53.62,"l":53.55,"n":59,"o":53.55,"t":"2026-08-25T19:45:00Z","v":3218,"vw":53.591245},{"c":53.63,"h":53.63,"l":53.63,"n":5,"o":53.63,"t":"2026-08-25T20:00:00Z","v":197,"vw":53.63},{"c":53.78,"h":53.8,"l":53.73,"n":31,"o":53.73,"t":"2026-08-26T13:30:00Z","v":5955,"vw":53.767149},{"c":53.8037,"h":53.8037,"l":53.8037,"n":3,"o":53.8037,"t":"2026-08-26T13:45:00Z","v":1011,"vw":53.8037},{"c":53.7741,"h":53.775,"l":53.77,"n":6,"o":53.775,"t":"2026-08-26T14:00:00Z","v":783,"vw":53.773274},{"c":53.72,"h":53.78,"l":53.71,"n":36,"o":53.74,"t":"2026-08-26T14:15:00Z","v":2830,"vw":53.74705},{"c":53.7,"h":53.72,"l":53.69,"n":43,"o":53.7001,"t":"2026-08-26T14:30:00Z","v":2213,"vw":53.706603},{"c":53.6172,"h":53.6949,"l":53.6172,"n":9,"o":53.69,"t":"2026-08-26T14:45:00Z","v":1844,"vw":53.642083},{"c":53.66,"h":53.694,"l":53.62,"n":18,"o":53.65,"t":"2026-08-26T15:00:00Z","v":2269,"vw":53.634505},{"c":53.58,"h":53.6201,"l":53.5701,"n":20,"o":53.6201,"t":"2026-08-26T15:15:00Z","v":3112,"vw":53.594635},{"c":53.6,"h":53.6,"l":53.51,"n":33,"o":53.585,"t":"2026-08-26T15:30:00Z","v":3630,"vw":53.573767},{"c":53.57,"h":53.624,"l":53.57,"n":28,"o":53.615,"t":"2026-08-26T15:45:00Z","v":2487,"vw":53.598455},{"c":53.525,"h":53.56,"l":53.525,"n":4,"o":53.56,"t":"2026-08-26T16:00:00Z","v":838,"vw":53.539088},{"c":53.51,"h":53.54,"l":53.5,"n":36,"o":53.525,"t":"2026-08-26T16:15:00Z","v":3836,"vw":53.534195},{"c":53.52,"h":53.5386,"l":53.49,"n":21,"o":53.5386,"t":"2026-08-26T16:30:00Z","v":3269,"vw":53.518623},{"c":53.5199,"h":53.5199,"l":53.5,"n":4,"o":53.5,"t":"2026-08-26T16:45:00Z","v":349,"vw":53.511016},{"c":53.535,"h":53.535,"l":53.52,"n":22,"o":53.52,"t":"2026-08-26T17:00:00Z","v":6413,"vw":53.520259},{"c":53.54,"h":53.5485,"l":53.54,"n":15,"o":53.5481,"t":"2026-08-26T17:15:00Z","v":2079,"vw":53.543872},{"c":53.525,"h":53.55,"l":53.525,"n":18,"o":53.55,"t":"2026-08-26T17:30:00Z","v":3002,"vw":53.532927},{"c":53.525,"h":53.525,"l":53.525,"n":36,"o":53.525,"t":"2026-08-26T17:45:00Z","v":2858,"vw":53.525},{"c":53.5299,"h":53.5299,"l":53.51,"n":18,"o":53.515,"t":"2026-08-26T18:00:00Z","v":2601,"vw":53.517233},{"c":53.52,"h":53.53,"l":53.51,"n":23,"o":53.525,"t":"2026-08-26T18:15:00Z","v":2388,"vw":53.515697},{"c":53.46,"h":53.46,"l":53.46,"n":4,"o":53.46,"t":"2026-08-26T18:30:00Z","v":321,"vw":53.46},{"c":53.53,"h":53.53,"l":53.5164,"n":9,"o":53.53,"t":"2026-08-26T18:45:00Z","v":822,"vw":53.52404},{"c":53.51,"h":53.5449,"l":53.51,"n":4,"o":53.53,"t":"2026-08-26T19:00:00Z","v":732,"vw":53.523942},{"c":53.525,"h":53.55,"l":53.5001,"n":26,"o":53.5352,"t":"2026-08-26T19:15:00Z","v":6757,"vw":53.516593},{"c":53.535,"h":53.55,"l":53.51,"n":39,"o":53.525,"t":"2026-08-26T19:30:00Z","v":9285,"vw":53.523743},{"c":53.49,"h":53.55,"l":53.49,"n":50,"o":53.55,"t":"2026-08-26T19:45:00Z","v":5401,"vw":53.532359},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-08-26T20:00:00Z","v":200,"vw":53.56},{"c":53.325,"h":53.44,"l":53.325,"n":17,"o":53.44,"t":"2026-08-27T13:30:00Z","v":4887,"vw":53.430933},{"c":53.33,"h":53.33,"l":53.21,"n":5,"o":53.21,"t":"2026-08-27T13:45:00Z","v":9786,"vw":53.217948},{"c":53.2,"h":53.26,"l":53.2,"n":15,"o":53.26,"t":"2026-08-27T14:00:00Z","v":984,"vw":53.24},{"c":53.23,"h":53.23,"l":53.21,"n":17,"o":53.21,"t":"2026-08-27T14:15:00Z","v":5905,"vw":53.222062},{"c":53.3097,"h":53.3097,"l":53.22,"n":33,"o":53.23,"t":"2026-08-27T14:30:00Z","v":2926,"vw":53.233414},{"c":53.34,"h":53.34,"l":53.25,"n":9,"o":53.32,"t":"2026-08-27T14:45:00Z","v":867,"vw":53.294187},{"c":53.2532,"h":53.2704,"l":53.22,"n":10,"o":53.25,"t":"2026-08-27T15:00:00Z","v":1108,"vw":53.25288},{"c":53.275,"h":53.275,"l":53.275,"n":3,"o":53.275,"t":"2026-08-27T15:15:00Z","v":542,"vw":53.275},{"c":53.2636,"h":53.28,"l":53.2636,"n":6,"o":53.28,"t":"2026-08-27T15:30:00Z","v":2072,"vw":53.266547},{"c":53.31,"h":53.31,"l":53.3,"n":5,"o":53.3,"t":"2026-08-27T15:45:00Z","v":2605,"vw":53.300394},{"c":53.315,"h":53.315,"l":53.29,"n":14,"o":53.315,"t":"2026-08-27T16:15:00Z","v":2203,"vw":53.313588},{"c":53.31,"h":53.32,"l":53.31,"n":3,"o":53.32,"t":"2026-08-27T16:30:00Z","v":382,"vw":53.315236},{"c":53.32,"h":53.32,"l":53.31,"n":17,"o":53.31,"t":"2026-08-27T16:45:00Z","v":1898,"vw":53.313221},{"c":53.3999,"h":53.3999,"l":53.35,"n":7,"o":53.35,"t":"2026-08-27T17:00:00Z","v":7724,"vw":53.396926},{"c":53.32,"h":53.36,"l":53.32,"n":6,"o":53.355,"t":"2026-08-27T17:30:00Z","v":461,"vw":53.347569},{"c":53.311,"h":53.3797,"l":53.311,"n":7,"o":53.3797,"t":"2026-08-27T17:45:00Z","v":1411,"vw":53.346064},{"c":53.31,"h":53.39,"l":53.3,"n":27,"o":53.355,"t":"2026-08-27T18:00:00Z","v":4024,"vw":53.319054},{"c":53.315,"h":53.34,"l":53.315,"n":7,"o":53.32,"t":"2026-08-27T18:15:00Z","v":1037,"vw":53.332557},{"c":53.3,"h":53.31,"l":53.3,"n":11,"o":53.3,"t":"2026-08-27T18:30:00Z","v":848,"vw":53.305714},{"c":53.345,"h":53.345,"l":53.3,"n":9,"o":53.31,"t":"2026-08-27T18:45:00Z","v":818,"vw":53.331885},{"c":53.355,"h":53.3999,"l":53.31,"n":24,"o":53.31,"t":"2026-08-27T19:00:00Z","v":3962,"vw":53.365032},{"c":53.31,"h":53.39,"l":53.31,"n":21,"o":53.39,"t":"2026-08-27T19:15:00Z","v":2053,"vw":53.322222},{"c":53.325,"h":53.325,"l":53.28,"n":10,"o":53.315,"t":"2026-08-27T19:30:00Z","v":1382,"vw":53.300478},{"c":53.375,"h":53.375,"l":53.31,"n":40,"o":53.334,"t":"2026-08-27T19:45:00Z","v":4561,"vw":53.3425},{"c":53.67,"h":53.7,"l":53.67,"n":7,"o":53.68,"t":"2026-08-28T13:30:00Z","v":4509,"vw":53.682686},{"c":53.6805,"h":53.6858,"l":53.64,"n":4,"o":53.64,"t":"2026-08-28T13:45:00Z","v":3937,"vw":53.674088},{"c":53.62,"h":53.76,"l":53.62,"n":72,"o":53.67,"t":"2026-08-28T14:00:00Z","v":3640,"vw":53.664706},{"c":53.655,"h":53.6733,"l":53.655,"n":4,"o":53.6696,"t":"2026-08-28T14:15:00Z","v":2267,"vw":53.665078},{"c":53.75,"h":53.75,"l":53.61,"n":2,"o":53.61,"t":"2026-08-28T14:30:00Z","v":393,"vw":53.649542},{"c":53.7,"h":53.7,"l":53.67,"n":7,"o":53.67,"t":"2026-08-28T14:45:00Z","v":660,"vw":53.6947},{"c":53.69,"h":53.75,"l":53.69,"n":15,"o":53.725,"t":"2026-08-28T15:00:00Z","v":1656,"vw":53.724983},{"c":53.7128,"h":53.7128,"l":53.7128,"n":1,"o":53.7128,"t":"2026-08-28T15:15:00Z","v":153,"vw":53.7128},{"c":53.66,"h":53.7157,"l":53.63,"n":7,"o":53.7157,"t":"2026-08-28T15:30:00Z","v":1305,"vw":53.644771},{"c":53.6,"h":53.635,"l":53.6,"n":4,"o":53.635,"t":"2026-08-28T15:45:00Z","v":208,"vw":53.6175},{"c":53.555,"h":53.57,"l":53.52,"n":9,"o":53.57,"t":"2026-08-28T16:00:00Z","v":603,"vw":53.550953},{"c":53.51,"h":53.535,"l":53.47,"n":24,"o":53.53,"t":"2026-08-28T16:15:00Z","v":2633,"vw":53.516069},{"c":53.51,"h":53.51,"l":53.5,"n":10,"o":53.505,"t":"2026-08-28T16:30:00Z","v":464,"vw":53.506238},{"c":53.555,"h":53.555,"l":53.53,"n":12,"o":53.53,"t":"2026-08-28T16:45:00Z","v":910,"vw":53.542976},{"c":53.498,"h":53.53,"l":53.498,"n":9,"o":53.51,"t":"2026-08-28T17:00:00Z","v":1203,"vw":53.522839},{"c":53.53,"h":53.53,"l":53.53,"n":3,"o":53.53,"t":"2026-08-28T17:15:00Z","v":110,"vw":53.53},{"c":53.515,"h":53.515,"l":53.4901,"n":9,"o":53.51,"t":"2026-08-28T17:30:00Z","v":2052,"vw":53.500594},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-08-28T17:45:00Z","v":169,"vw":53.55},{"c":53.56,"h":53.56,"l":53.5283,"n":20,"o":53.55,"t":"2026-08-28T18:00:00Z","v":2357,"vw":53.548068},{"c":53.5038,"h":53.5699,"l":53.501,"n":10,"o":53.501,"t":"2026-08-28T18:15:00Z","v":3010,"vw":53.512634},{"c":53.5,"h":53.5001,"l":53.5,"n":9,"o":53.5001,"t":"2026-08-28T18:30:00Z","v":1403,"vw":53.500093},{"c":53.545,"h":53.55,"l":53.5,"n":6,"o":53.55,"t":"2026-08-28T18:45:00Z","v":1176,"vw":53.516837},{"c":53.56,"h":53.56,"l":53.535,"n":4,"o":53.5549,"t":"2026-08-28T19:00:00Z","v":1088,"vw":53.551348},{"c":53.56,"h":53.56,"l":53.5253,"n":26,"o":53.5253,"t":"2026-08-28T19:15:00Z","v":4109,"vw":53.550438},{"c":53.595,"h":53.6,"l":53.55,"n":31,"o":53.57,"t":"2026-08-28T19:30:00Z","v":7615,"vw":53.589404},{"c":53.59,"h":53.63,"l":53.59,"n":11,"o":53.59,"t":"2026-08-28T19:45:00Z","v":1540,"vw":53.60707},{"c":53.54,"h":53.54,"l":53.54,"n":5,"o":53.54,"t":"2026-08-28T20:00:00Z","v":109,"vw":53.54},{"c":53.6231,"h":53.63,"l":53.615,"n":15,"o":53.63,"t":"2026-08-31T13:30:00Z","v":2168,"vw":53.62721},{"c":53.59,"h":53.6399,"l":53.58,"n":18,"o":53.59,"t":"2026-08-31T13:45:00Z","v":2138,"vw":53.611031},{"c":53.5496,"h":53.615,"l":53.5496,"n":12,"o":53.57,"t":"2026-08-31T14:00:00Z","v":1852,"vw":53.58103},{"c":53.54,"h":53.54,"l":53.495,"n":8,"o":53.495,"t":"2026-08-31T14:30:00Z","v":673,"vw":53.51849},{"c":53.47087,"h":53.505,"l":53.43,"n":13,"o":53.505,"t":"2026-08-31T14:45:00Z","v":3177,"vw":53.450958},{"c":53.4109,"h":53.425,"l":53.4109,"n":2,"o":53.425,"t":"2026-08-31T15:00:00Z","v":276,"vw":53.416009},{"c":53.385,"h":53.4116,"l":53.3503,"n":13,"o":53.3503,"t":"2026-08-31T15:15:00Z","v":1260,"vw":53.38534},{"c":53.3601,"h":53.362518,"l":53.3601,"n":2,"o":53.362518,"t":"2026-08-31T15:30:00Z","v":236,"vw":53.361176},{"c":53.345,"h":53.345,"l":53.32,"n":15,"o":53.32,"t":"2026-08-31T15:45:00Z","v":828,"vw":53.331574},{"c":53.3001,"h":53.3001,"l":53.3001,"n":4,"o":53.3001,"t":"2026-08-31T16:00:00Z","v":167,"vw":53.3001},{"c":53.28,"h":53.33,"l":53.2701,"n":14,"o":53.33,"t":"2026-08-31T16:15:00Z","v":5983,"vw":53.29973},{"c":53.295,"h":53.3099,"l":53.27,"n":31,"o":53.3,"t":"2026-08-31T16:30:00Z","v":3481,"vw":53.29403},{"c":53.33,"h":53.33,"l":53.33,"n":2,"o":53.33,"t":"2026-08-31T16:45:00Z","v":237,"vw":53.33},{"c":53.27,"h":53.312,"l":53.2597,"n":8,"o":53.2597,"t":"2026-08-31T17:00:00Z","v":7165,"vw":53.295517},{"c":53.25,"h":53.2634,"l":53.22,"n":10,"o":53.255,"t":"2026-08-31T17:15:00Z","v":2725,"vw":53.233176},{"c":53.28,"h":53.28,"l":53.24,"n":13,"o":53.245,"t":"2026-08-31T17:30:00Z","v":975,"vw":53.2576},{"c":53.325,"h":53.325,"l":53.29,"n":10,"o":53.31,"t":"2026-08-31T17:45:00Z","v":888,"vw":53.309039},{"c":53.315,"h":53.315,"l":53.31,"n":3,"o":53.31,"t":"2026-08-31T18:00:00Z","v":1980,"vw":53.311516},{"c":53.26,"h":53.305,"l":53.26,"n":9,"o":53.305,"t":"2026-08-31T18:15:00Z","v":1337,"vw":53.29109},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-08-31T18:30:00Z","v":586,"vw":53.28},{"c":53.28,"h":53.32,"l":53.2401,"n":16,"o":53.32,"t":"2026-08-31T18:45:00Z","v":2938,"vw":53.291185},{"c":53.25,"h":53.25,"l":53.25,"n":3,"o":53.25,"t":"2026-08-31T19:00:00Z","v":141,"vw":53.25},{"c":53.2905,"h":53.3,"l":53.2401,"n":17,"o":53.275,"t":"2026-08-31T19:15:00Z","v":2116,"vw":53.256235},{"c":53.31,"h":53.31,"l":53.26,"n":16,"o":53.285,"t":"2026-08-31T19:30:00Z","v":1714,"vw":53.28928},{"c":53.3675,"h":53.38,"l":53.31,"n":40,"o":53.31,"t":"2026-08-31T19:45:00Z","v":9653,"vw":53.357693},{"c":53.18,"h":53.18,"l":53.18,"n":17,"o":53.18,"t":"2026-09-01T13:30:00Z","v":4263,"vw":53.18},{"c":53.085,"h":53.085,"l":53.085,"n":2,"o":53.085,"t":"2026-09-01T13:45:00Z","v":101,"vw":53.085},{"c":53.14,"h":53.14,"l":53.13,"n":3,"o":53.13,"t":"2026-09-01T14:00:00Z","v":340,"vw":53.135862},{"c":53.1,"h":53.17,"l":53.1,"n":15,"o":53.135,"t":"2026-09-01T14:15:00Z","v":3431,"vw":53.129208},{"c":53.115,"h":53.115,"l":53.11,"n":12,"o":53.11,"t":"2026-09-01T14:30:00Z","v":1316,"vw":53.114157},{"c":53.025,"h":53.105,"l":53.025,"n":5,"o":53.105,"t":"2026-09-01T14:45:00Z","v":497,"vw":53.057593},{"c":53.0698,"h":53.0698,"l":53.0165,"n":6,"o":53.0251,"t":"2026-09-01T15:00:00Z","v":890,"vw":53.026715},{"c":53.0646,"h":53.0646,"l":52.98,"n":9,"o":52.98,"t":"2026-09-01T15:15:00Z","v":1735,"vw":53.051469},{"c":53.1128,"h":53.1128,"l":53.08,"n":9,"o":53.08,"t":"2026-09-01T15:30:00Z","v":567,"vw":53.105318},{"c":53.12,"h":53.12,"l":53.0863,"n":8,"o":53.1196,"t":"2026-09-01T15:45:00Z","v":2823,"vw":53.104833},{"c":53.11,"h":53.125,"l":53.11,"n":13,"o":53.125,"t":"2026-09-01T16:00:00Z","v":775,"vw":53.112857},{"c":53.02,"h":53.1432,"l":53.02,"n":21,"o":53.1432,"t":"2026-09-01T16:15:00Z","v":1693,"vw":53.086502},{"c":52.965,"h":52.99,"l":52.95,"n":43,"o":52.95,"t":"2026-09-01T16:30:00Z","v":3925,"vw":52.967714},{"c":52.98,"h":52.98,"l":52.95,"n":9,"o":52.97,"t":"2026-09-01T16:45:00Z","v":1109,"vw":52.960879},{"c":52.94,"h":53.0004,"l":52.94,"n":7,"o":53.0004,"t":"2026-09-01T17:00:00Z","v":655,"vw":52.971058},{"c":52.9385,"h":52.95,"l":52.9,"n":17,"o":52.9201,"t":"2026-09-01T17:15:00Z","v":4204,"vw":52.933989},{"c":52.9201,"h":52.94,"l":52.9101,"n":13,"o":52.94,"t":"2026-09-01T17:30:00Z","v":6136,"vw":52.930843},{"c":52.9101,"h":52.9101,"l":52.9101,"n":1,"o":52.9101,"t":"2026-09-01T17:45:00Z","v":154,"vw":52.9101},{"c":52.86,"h":52.9496,"l":52.86,"n":19,"o":52.91,"t":"2026-09-01T18:00:00Z","v":1676,"vw":52.901644},{"c":52.89,"h":52.89,"l":52.87,"n":2,"o":52.87,"t":"2026-09-01T18:15:00Z","v":2024,"vw":52.871927},{"c":52.8,"h":52.8639,"l":52.8,"n":53,"o":52.86,"t":"2026-09-01T18:30:00Z","v":176854,"vw":52.810107},{"c":52.83,"h":52.85,"l":52.79,"n":17,"o":52.79,"t":"2026-09-01T18:45:00Z","v":2385,"vw":52.814945},{"c":52.875,"h":52.89,"l":52.85,"n":23,"o":52.88,"t":"2026-09-01T19:00:00Z","v":2300,"vw":52.881456},{"c":52.88,"h":52.8941,"l":52.87,"n":11,"o":52.87,"t":"2026-09-01T19:15:00Z","v":4609,"vw":52.873913},{"c":52.875,"h":52.875,"l":52.865,"n":6,"o":52.865,"t":"2026-09-01T19:30:00Z","v":940,"vw":52.866777},{"c":52.828,"h":52.9,"l":52.828,"n":31,"o":52.8999,"t":"2026-09-01T19:45:00Z","v":3982,"vw":52.891336},{"c":52.86,"h":52.96,"l":52.78,"n":42,"o":52.78,"t":"2026-09-02T13:30:00Z","v":6211,"vw":52.871},{"c":52.84,"h":52.84,"l":52.75,"n":21,"o":52.8,"t":"2026-09-02T13:45:00Z","v":1547,"vw":52.814167},{"c":52.885,"h":52.91,"l":52.88,"n":29,"o":52.89,"t":"2026-09-02T14:00:00Z","v":1662,"vw":52.89675},{"c":52.92,"h":52.98,"l":52.92,"n":16,"o":52.92,"t":"2026-09-02T14:15:00Z","v":1181,"vw":52.94328},{"c":52.94,"h":52.9618,"l":52.86,"n":7,"o":52.86,"t":"2026-09-02T14:30:00Z","v":1853,"vw":52.932987},{"c":52.9137,"h":52.92,"l":52.8501,"n":8,"o":52.92,"t":"2026-09-02T14:45:00Z","v":1869,"vw":52.888322},{"c":52.8975,"h":52.8975,"l":52.885,"n":5,"o":52.885,"t":"2026-09-02T15:00:00Z","v":216,"vw":52.89125},{"c":52.89,"h":52.9096,"l":52.83,"n":19,"o":52.9096,"t":"2026-09-02T15:15:00Z","v":1366,"vw":52.877465},{"c":52.8857,"h":52.9099,"l":52.8857,"n":3,"o":52.9099,"t":"2026-09-02T15:30:00Z","v":368,"vw":52.896348},{"c":52.83,"h":52.9097,"l":52.83,"n":12,"o":52.9097,"t":"2026-09-02T15:45:00Z","v":1703,"vw":52.858875},{"c":52.88,"h":52.88,"l":52.83,"n":5,"o":52.84,"t":"2026-09-02T16:00:00Z","v":858,"vw":52.837134},{"c":52.875,"h":52.875,"l":52.83,"n":10,"o":52.8365,"t":"2026-09-02T16:15:00Z","v":1575,"vw":52.850745},{"c":52.8394,"h":52.91,"l":52.8394,"n":35,"o":52.855,"t":"2026-09-02T16:30:00Z","v":2238,"vw":52.859135},{"c":52.8664,"h":52.91,"l":52.83,"n":10,"o":52.87,"t":"2026-09-02T16:45:00Z","v":1567,"vw":52.865388},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-09-02T17:00:00Z","v":400,"vw":52.9},{"c":52.9318,"h":52.9318,"l":52.885,"n":6,"o":52.885,"t":"2026-09-02T17:15:00Z","v":1606,"vw":52.909461},{"c":52.8375,"h":52.8375,"l":52.8375,"n":2,"o":52.8375,"t":"2026-09-02T17:30:00Z","v":761,"vw":52.8375},{"c":52.925,"h":52.925,"l":52.915,"n":5,"o":52.915,"t":"2026-09-02T17:45:00Z","v":2099,"vw":52.915482},{"c":52.97,"h":52.9976,"l":52.9,"n":19,"o":52.925,"t":"2026-09-02T18:00:00Z","v":2376,"vw":52.949248},{"c":52.945,"h":52.9994,"l":52.945,"n":11,"o":52.95,"t":"2026-09-02T18:15:00Z","v":1660,"vw":52.960028},{"c":52.93,"h":52.93,"l":52.87,"n":13,"o":52.93,"t":"2026-09-02T18:30:00Z","v":1036,"vw":52.922378},{"c":52.93,"h":52.9763,"l":52.93,"n":2,"o":52.9763,"t":"2026-09-02T18:45:00Z","v":892,"vw":52.938668},{"c":52.94,"h":52.9499,"l":52.8742,"n":21,"o":52.8892,"t":"2026-09-02T19:00:00Z","v":3576,"vw":52.909882},{"c":52.945,"h":52.945,"l":52.9,"n":12,"o":52.9,"t":"2026-09-02T19:15:00Z","v":2229,"vw":52.938656},{"c":52.98,"h":52.98,"l":52.91,"n":15,"o":52.91,"t":"2026-09-02T19:30:00Z","v":2208,"vw":52.94575},{"c":52.97,"h":53.0029,"l":52.96,"n":48,"o":52.98,"t":"2026-09-02T19:45:00Z","v":2736,"vw":52.978526},{"c":52.96,"h":52.96,"l":52.96,"n":3,"o":52.96,"t":"2026-09-02T20:00:00Z","v":173,"vw":52.96},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-09-03T11:00:00Z","v":600,"vw":52.98},{"c":52.97,"h":52.97,"l":52.97,"n":2,"o":52.97,"t":"2026-09-03T13:15:00Z","v":159,"vw":52.97},{"c":52.93,"h":53.005,"l":52.89,"n":33,"o":53,"t":"2026-09-03T13:30:00Z","v":9402,"vw":52.955782},{"c":52.9025,"h":52.9025,"l":52.9025,"n":1,"o":52.9025,"t":"2026-09-03T13:45:00Z","v":100,"vw":52.9025},{"c":52.875,"h":52.9525,"l":52.875,"n":29,"o":52.95,"t":"2026-09-03T14:00:00Z","v":2680,"vw":52.908353},{"c":52.83,"h":52.9,"l":52.7901,"n":15,"o":52.8201,"t":"2026-09-03T14:15:00Z","v":1635,"vw":52.827919},{"c":52.875,"h":52.875,"l":52.79,"n":51,"o":52.8247,"t":"2026-09-03T14:30:00Z","v":6550,"vw":52.854556},{"c":52.88,"h":52.89,"l":52.88,"n":6,"o":52.89,"t":"2026-09-03T14:45:00Z","v":481,"vw":52.886667},{"c":52.9595,"h":52.965,"l":52.92,"n":30,"o":52.92,"t":"2026-09-03T15:00:00Z","v":11529,"vw":52.942039},{"c":53,"h":53.07,"l":52.94,"n":33,"o":52.94,"t":"2026-09-03T15:15:00Z","v":3723,"vw":53.003684},{"c":53.035,"h":53.035,"l":53.0325,"n":3,"o":53.0325,"t":"2026-09-03T15:30:00Z","v":1767,"vw":53.034858},{"c":52.9879,"h":53.035,"l":52.9879,"n":6,"o":53.035,"t":"2026-09-03T16:00:00Z","v":1544,"vw":53.029339},{"c":53.025,"h":53.03,"l":52.98,"n":11,"o":53.03,"t":"2026-09-03T16:15:00Z","v":1060,"vw":53.022315},{"c":53.0628,"h":53.0628,"l":53.0628,"n":1,"o":53.0628,"t":"2026-09-03T16:30:00Z","v":900,"vw":53.0628},{"c":53.03,"h":53.07,"l":53.03,"n":10,"o":53.07,"t":"2026-09-03T16:45:00Z","v":1820,"vw":53.042746},{"c":53.045,"h":53.045,"l":53.0398,"n":8,"o":53.0398,"t":"2026-09-03T17:00:00Z","v":1039,"vw":53.043628},{"c":53.05,"h":53.05,"l":53.045,"n":10,"o":53.045,"t":"2026-09-03T17:15:00Z","v":858,"vw":53.048115},{"c":53.0785,"h":53.1099,"l":53.05,"n":11,"o":53.05,"t":"2026-09-03T17:30:00Z","v":955,"vw":53.076498},{"c":53.11,"h":53.11,"l":53.0413,"n":11,"o":53.0715,"t":"2026-09-03T17:45:00Z","v":1787,"vw":53.074321},{"c":53.08,"h":53.08,"l":53.0501,"n":8,"o":53.08,"t":"2026-09-03T18:00:00Z","v":1281,"vw":53.07185},{"c":53.08,"h":53.1046,"l":53.08,"n":12,"o":53.08,"t":"2026-09-03T18:15:00Z","v":1770,"vw":53.090042},{"c":53.05,"h":53.0801,"l":53.05,"n":68,"o":53.06,"t":"2026-09-03T18:30:00Z","v":6555,"vw":53.061138},{"c":53.06,"h":53.06,"l":53.06,"n":5,"o":53.06,"t":"2026-09-03T18:45:00Z","v":798,"vw":53.06},{"c":53.02,"h":53.06,"l":53.02,"n":2,"o":53.06,"t":"2026-09-03T19:00:00Z","v":636,"vw":53.049119},{"c":53.0686,"h":53.0686,"l":53.065,"n":16,"o":53.065,"t":"2026-09-03T19:15:00Z","v":1439,"vw":53.065849},{"c":53.1,"h":53.13,"l":53.07,"n":44,"o":53.0917,"t":"2026-09-03T19:30:00Z","v":7420,"vw":53.092437},{"c":53.07,"h":53.1101,"l":53.07,"n":16,"o":53.11,"t":"2026-09-03T19:45:00Z","v":2720,"vw":53.108441},{"c":53.08,"h":53.08,"l":53.08,"n":5,"o":53.08,"t":"2026-09-03T20:00:00Z","v":119,"vw":53.08},{"c":53.015,"h":53.015,"l":52.97,"n":11,"o":52.97,"t":"2026-09-04T13:30:00Z","v":2716,"vw":52.971718},{"c":53.1871,"h":53.1871,"l":53.15,"n":4,"o":53.15,"t":"2026-09-04T13:45:00Z","v":409,"vw":53.160082},{"c":53.14,"h":53.199,"l":53.1009,"n":30,"o":53.199,"t":"2026-09-04T14:00:00Z","v":4135,"vw":53.120657},{"c":53.155,"h":53.17,"l":53.12,"n":74,"o":53.1408,"t":"2026-09-04T14:15:00Z","v":12016,"vw":53.144966},{"c":53.1284,"h":53.155,"l":53.1284,"n":3,"o":53.155,"t":"2026-09-04T14:30:00Z","v":270,"vw":53.138288},{"c":53.1008,"h":53.1399,"l":53.1008,"n":4,"o":53.1399,"t":"2026-09-04T14:45:00Z","v":854,"vw":53.111649},{"c":53.17,"h":53.17,"l":53.115,"n":27,"o":53.115,"t":"2026-09-04T15:00:00Z","v":1764,"vw":53.130234},{"c":53.17,"h":53.17,"l":53.17,"n":2,"o":53.17,"t":"2026-09-04T15:15:00Z","v":3174,"vw":53.17},{"c":53.19,"h":53.2,"l":53.1107,"n":27,"o":53.16,"t":"2026-09-04T15:30:00Z","v":2520,"vw":53.148135},{"c":53.205,"h":53.2316,"l":53.205,"n":19,"o":53.2316,"t":"2026-09-04T15:45:00Z","v":1995,"vw":53.208905},{"c":53.2525,"h":53.255,"l":53.24,"n":14,"o":53.24,"t":"2026-09-04T16:15:00Z","v":627,"vw":53.249167},{"c":53.22,"h":53.26,"l":53.22,"n":23,"o":53.26,"t":"2026-09-04T16:30:00Z","v":1506,"vw":53.235271},{"c":53.19,"h":53.225,"l":53.19,"n":10,"o":53.225,"t":"2026-09-04T17:00:00Z","v":897,"vw":53.198042},{"c":53.165,"h":53.165,"l":53.165,"n":8,"o":53.165,"t":"2026-09-04T17:15:00Z","v":277,"vw":53.165},{"c":53.14,"h":53.14,"l":53.14,"n":2,"o":53.14,"t":"2026-09-04T17:30:00Z","v":254,"vw":53.14},{"c":53.115,"h":53.115,"l":53.115,"n":3,"o":53.115,"t":"2026-09-04T17:45:00Z","v":162,"vw":53.115},{"c":53.14,"h":53.14,"l":53.13,"n":15,"o":53.13,"t":"2026-09-04T18:00:00Z","v":1048,"vw":53.13652},{"c":53.1799,"h":53.1799,"l":53.14,"n":9,"o":53.14,"t":"2026-09-04T18:15:00Z","v":630,"vw":53.153846},{"c":53.1018,"h":53.14,"l":53.1018,"n":16,"o":53.14,"t":"2026-09-04T18:30:00Z","v":3189,"vw":53.138512},{"c":53.14,"h":53.14,"l":53.14,"n":7,"o":53.14,"t":"2026-09-04T18:45:00Z","v":660,"vw":53.14},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-09-04T19:00:00Z","v":161,"vw":53.13},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-09-04T19:15:00Z","v":100,"vw":53.13},{"c":53.154,"h":53.154,"l":53.1016,"n":14,"o":53.1016,"t":"2026-09-04T19:30:00Z","v":7647,"vw":53.118682},{"c":53.21,"h":53.21,"l":53.14,"n":42,"o":53.16,"t":"2026-09-04T19:45:00Z","v":2555,"vw":53.166815},{"c":53.21,"h":53.21,"l":53.21,"n":4,"o":53.21,"t":"2026-09-04T20:00:00Z","v":140,"vw":53.21},{"c":53,"h":53.035,"l":52.95,"n":19,"o":53.02,"t":"2026-09-08T13:30:00Z","v":3088,"vw":53.004199},{"c":52.905,"h":52.935,"l":52.905,"n":13,"o":52.935,"t":"2026-09-08T14:00:00Z","v":1137,"vw":52.927823},{"c":52.84,"h":52.85,"l":52.81,"n":17,"o":52.81,"t":"2026-09-08T14:15:00Z","v":1348,"vw":52.822919},{"c":52.825,"h":52.87,"l":52.82,"n":6,"o":52.82,"t":"2026-09-08T14:30:00Z","v":761,"vw":52.830823},{"c":52.87,"h":52.89,"l":52.85,"n":11,"o":52.85,"t":"2026-09-08T14:45:00Z","v":571,"vw":52.87431},{"c":52.9003,"h":52.92,"l":52.9003,"n":6,"o":52.92,"t":"2026-09-08T15:00:00Z","v":968,"vw":52.909864},{"c":52.905,"h":52.9705,"l":52.905,"n":12,"o":52.93,"t":"2026-09-08T15:15:00Z","v":1225,"vw":52.939372},{"c":52.8701,"h":52.97,"l":52.8701,"n":6,"o":52.894,"t":"2026-09-08T15:30:00Z","v":1008,"vw":52.88474},{"c":52.8516,"h":52.97,"l":52.85,"n":21,"o":52.97,"t":"2026-09-08T15:45:00Z","v":7907,"vw":52.86127},{"c":52.885,"h":52.885,"l":52.83,"n":5,"o":52.83,"t":"2026-09-08T16:00:00Z","v":1513,"vw":52.846477},{"c":52.9005,"h":52.9005,"l":52.855,"n":7,"o":52.855,"t":"2026-09-08T16:15:00Z","v":563,"vw":52.884129},{"c":52.855,"h":52.91,"l":52.855,"n":3,"o":52.91,"t":"2026-09-08T16:30:00Z","v":230,"vw":52.880734},{"c":52.85,"h":52.87,"l":52.85,"n":13,"o":52.86,"t":"2026-09-08T16:45:00Z","v":662,"vw":52.861953},{"c":52.85,"h":52.87,"l":52.85,"n":21,"o":52.87,"t":"2026-09-08T17:00:00Z","v":1108,"vw":52.860382},{"c":52.87,"h":52.8899,"l":52.8385,"n":19,"o":52.8385,"t":"2026-09-08T17:30:00Z","v":1187,"vw":52.869703},{"c":52.85,"h":52.85,"l":52.84,"n":13,"o":52.84,"t":"2026-09-08T17:45:00Z","v":700,"vw":52.846036},{"c":52.86,"h":52.89,"l":52.84,"n":18,"o":52.89,"t":"2026-09-08T18:00:00Z","v":5168,"vw":52.857944},{"c":52.874,"h":52.88,"l":52.83,"n":55,"o":52.86,"t":"2026-09-08T18:15:00Z","v":4728,"vw":52.850857},{"c":52.83,"h":52.845,"l":52.83,"n":3,"o":52.845,"t":"2026-09-08T18:30:00Z","v":41189,"vw":52.830191},{"c":52.74,"h":52.84,"l":52.74,"n":110,"o":52.84,"t":"2026-09-08T18:45:00Z","v":12220,"vw":52.787158},{"c":52.755,"h":52.78,"l":52.73,"n":31,"o":52.78,"t":"2026-09-08T19:00:00Z","v":4208,"vw":52.754852},{"c":52.735,"h":52.77,"l":52.7,"n":80,"o":52.77,"t":"2026-09-08T19:15:00Z","v":13615,"vw":52.739031},{"c":52.735,"h":52.7617,"l":52.71,"n":35,"o":52.7617,"t":"2026-09-08T19:30:00Z","v":7469,"vw":52.735946},{"c":52.65,"h":52.705,"l":52.65,"n":24,"o":52.705,"t":"2026-09-08T19:45:00Z","v":1495,"vw":52.679157},{"c":52.65,"h":52.65,"l":52.65,"n":6,"o":52.65,"t":"2026-09-08T20:00:00Z","v":144,"vw":52.65},{"c":52.2,"h":52.22,"l":52.19,"n":15,"o":52.19,"t":"2026-09-09T13:30:00Z","v":14637,"vw":52.191484},{"c":52.2799,"h":52.2799,"l":52.245,"n":4,"o":52.245,"t":"2026-09-09T13:45:00Z","v":642,"vw":52.258046},{"c":52.17,"h":52.21,"l":52.17,"n":5,"o":52.21,"t":"2026-09-09T14:00:00Z","v":350,"vw":52.186744},{"c":52.12,"h":52.12,"l":52.12,"n":8,"o":52.12,"t":"2026-09-09T14:15:00Z","v":617,"vw":52.12},{"c":52.11,"h":52.12,"l":52.11,"n":13,"o":52.12,"t":"2026-09-09T14:30:00Z","v":2679,"vw":52.117632},{"c":52.09,"h":52.15,"l":52.09,"n":3,"o":52.15,"t":"2026-09-09T14:45:00Z","v":1236,"vw":52.135939},{"c":52.05,"h":52.13,"l":52.05,"n":12,"o":52.0976,"t":"2026-09-09T15:00:00Z","v":819,"vw":52.10538},{"c":52.035,"h":52.05,"l":51.9984,"n":18,"o":52.03,"t":"2026-09-09T15:15:00Z","v":3467,"vw":52.014286},{"c":52.11,"h":52.11,"l":52.06,"n":45,"o":52.06,"t":"2026-09-09T15:30:00Z","v":5120,"vw":52.083511},{"c":52.07,"h":52.07,"l":52.04,"n":11,"o":52.04,"t":"2026-09-09T15:45:00Z","v":2145,"vw":52.052524},{"c":52,"h":52.045,"l":51.985,"n":22,"o":52.045,"t":"2026-09-09T16:00:00Z","v":3595,"vw":52.024073},{"c":51.975,"h":52.03,"l":51.97,"n":13,"o":52.03,"t":"2026-09-09T16:15:00Z","v":1439,"vw":52.003861},{"c":52.02,"h":52.02,"l":51.97,"n":7,"o":51.97,"t":"2026-09-09T16:30:00Z","v":2064,"vw":52.002522},{"c":52.0269,"h":52.0269,"l":51.97,"n":16,"o":52.005,"t":"2026-09-09T16:45:00Z","v":1532,"vw":51.999059},{"c":52.03,"h":52.03,"l":52.01,"n":6,"o":52.01,"t":"2026-09-09T17:00:00Z","v":673,"vw":52.018985},{"c":51.9701,"h":51.9701,"l":51.9701,"n":2,"o":51.9701,"t":"2026-09-09T17:15:00Z","v":127,"vw":51.9701},{"c":52.05,"h":52.05,"l":52.005,"n":2,"o":52.005,"t":"2026-09-09T17:30:00Z","v":673,"vw":52.027065},{"c":52.015,"h":52.03,"l":52,"n":12,"o":52,"t":"2026-09-09T17:45:00Z","v":2686,"vw":52.009392},{"c":51.9745,"h":52.0001,"l":51.94,"n":9,"o":52.0001,"t":"2026-09-09T18:00:00Z","v":1902,"vw":51.969281},{"c":52.005,"h":52.0328,"l":51.98,"n":24,"o":52.0328,"t":"2026-09-09T18:15:00Z","v":2553,"vw":52.000749},{"c":52,"h":52.03,"l":51.995,"n":18,"o":52.03,"t":"2026-09-09T18:30:00Z","v":2688,"vw":52.016739},{"c":51.985,"h":52.0193,"l":51.985,"n":4,"o":52.0193,"t":"2026-09-09T18:45:00Z","v":3156,"vw":52.015997},{"c":52.005,"h":52.015,"l":51.97,"n":19,"o":51.97,"t":"2026-09-09T19:00:00Z","v":2582,"vw":51.982444},{"c":51.99,"h":51.99,"l":51.98,"n":18,"o":51.99,"t":"2026-09-09T19:15:00Z","v":2351,"vw":51.98864},{"c":51.97,"h":52.0199,"l":51.96,"n":46,"o":51.961,"t":"2026-09-09T19:30:00Z","v":6187,"vw":51.979082},{"c":51.95,"h":52.01,"l":51.945,"n":90,"o":51.99,"t":"2026-09-09T19:45:00Z","v":8809,"vw":51.967359},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-09-09T20:00:00Z","v":127,"vw":51.96},{"c":51.92,"h":51.97,"l":51.89,"n":19,"o":51.97,"t":"2026-09-10T13:30:00Z","v":4256,"vw":51.956668},{"c":51.8301,"h":51.895,"l":51.8301,"n":4,"o":51.895,"t":"2026-09-10T13:45:00Z","v":850,"vw":51.880488},{"c":51.8825,"h":51.94,"l":51.84,"n":16,"o":51.86,"t":"2026-09-10T14:00:00Z","v":1548,"vw":51.856915},{"c":52.015,"h":52.015,"l":51.96,"n":8,"o":51.96,"t":"2026-09-10T14:15:00Z","v":251,"vw":51.9875},{"c":51.923,"h":51.9999,"l":51.91,"n":27,"o":51.91,"t":"2026-09-10T14:30:00Z","v":1720,"vw":51.950519},{"c":51.9484,"h":51.9484,"l":51.8583,"n":9,"o":51.8583,"t":"2026-09-10T14:45:00Z","v":1135,"vw":51.890644},{"c":51.925,"h":51.97,"l":51.9,"n":17,"o":51.9,"t":"2026-09-10T15:00:00Z","v":1162,"vw":51.924273},{"c":51.94,"h":51.9486,"l":51.915,"n":10,"o":51.915,"t":"2026-09-10T15:15:00Z","v":925,"vw":51.93753},{"c":51.9263,"h":51.95,"l":51.8725,"n":71,"o":51.92,"t":"2026-09-10T15:30:00Z","v":9642,"vw":51.898695},{"c":51.81,"h":51.88,"l":51.81,"n":15,"o":51.86,"t":"2026-09-10T15:45:00Z","v":4282,"vw":51.847679},{"c":51.815,"h":51.855,"l":51.781,"n":8,"o":51.855,"t":"2026-09-10T16:00:00Z","v":646,"vw":51.804571},{"c":51.8125,"h":51.8699,"l":51.75,"n":31,"o":51.869,"t":"2026-09-10T16:15:00Z","v":3623,"vw":51.814468},{"c":51.85,"h":51.85,"l":51.815,"n":7,"o":51.815,"t":"2026-09-10T16:30:00Z","v":752,"vw":51.82337},{"c":51.91,"h":51.91,"l":51.865,"n":2,"o":51.865,"t":"2026-09-10T16:45:00Z","v":1086,"vw":51.902583},{"c":51.89,"h":51.89,"l":51.8275,"n":13,"o":51.8275,"t":"2026-09-10T17:00:00Z","v":4135,"vw":51.855935},{"c":51.835,"h":51.835,"l":51.83,"n":15,"o":51.83,"t":"2026-09-10T17:15:00Z","v":917,"vw":51.833322},{"c":51.86,"h":51.86,"l":51.86,"n":5,"o":51.86,"t":"2026-09-10T17:30:00Z","v":470,"vw":51.86},{"c":51.7637,"h":51.8475,"l":51.7637,"n":6,"o":51.8475,"t":"2026-09-10T17:45:00Z","v":530,"vw":51.815186},{"c":51.74,"h":51.815,"l":51.74,"n":14,"o":51.815,"t":"2026-09-10T18:00:00Z","v":1378,"vw":51.781695},{"c":51.775,"h":51.7905,"l":51.775,"n":5,"o":51.7905,"t":"2026-09-10T18:15:00Z","v":394,"vw":51.783807},{"c":51.786,"h":51.786,"l":51.766,"n":21,"o":51.775,"t":"2026-09-10T18:30:00Z","v":1786,"vw":51.777399},{"c":51.7905,"h":51.81,"l":51.76,"n":10,"o":51.78,"t":"2026-09-10T18:45:00Z","v":1085,"vw":51.774101},{"c":51.775,"h":51.81,"l":51.775,"n":4,"o":51.81,"t":"2026-09-10T19:00:00Z","v":451,"vw":51.790167},{"c":51.8017,"h":51.8017,"l":51.74,"n":4,"o":51.775,"t":"2026-09-10T19:15:00Z","v":608,"vw":51.772351},{"c":51.85,"h":51.8599,"l":51.76,"n":48,"o":51.775,"t":"2026-09-10T19:30:00Z","v":8226,"vw":51.790925},{"c":51.78,"h":51.81,"l":51.77,"n":24,"o":51.81,"t":"2026-09-10T19:45:00Z","v":3243,"vw":51.799753},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-09-10T20:00:00Z","v":237,"vw":51.82},{"c":52.35,"h":52.41,"l":52.301,"n":19,"o":52.41,"t":"2026-09-11T13:30:00Z","v":2855,"vw":52.393158},{"c":52.38,"h":52.38,"l":52.325,"n":18,"o":52.325,"t":"2026-09-11T13:45:00Z","v":2684,"vw":52.342418},{"c":52.34,"h":52.375,"l":52.295,"n":29,"o":52.375,"t":"2026-09-11T14:00:00Z","v":2323,"vw":52.316854},{"c":52.29,"h":52.33,"l":52.285,"n":14,"o":52.32,"t":"2026-09-11T14:15:00Z","v":2368,"vw":52.297905},{"c":52.245,"h":52.3,"l":52.215,"n":27,"o":52.3,"t":"2026-09-11T14:30:00Z","v":4490,"vw":52.246486},{"c":52.25,"h":52.28,"l":52.24,"n":10,"o":52.245,"t":"2026-09-11T14:45:00Z","v":1094,"vw":52.250511},{"c":52.27,"h":52.28,"l":52.2684,"n":24,"o":52.28,"t":"2026-09-11T15:00:00Z","v":1664,"vw":52.270354},{"c":52.315,"h":52.32,"l":52.29,"n":13,"o":52.29,"t":"2026-09-11T15:15:00Z","v":832,"vw":52.298828},{"c":52.33,"h":52.335,"l":52.31,"n":10,"o":52.335,"t":"2026-09-11T15:30:00Z","v":513,"vw":52.324},{"c":52.3,"h":52.3239,"l":52.3,"n":5,"o":52.3,"t":"2026-09-11T15:45:00Z","v":129534,"vw":52.300063},{"c":52.32,"h":52.32,"l":52.28,"n":8,"o":52.32,"t":"2026-09-11T16:00:00Z","v":2581,"vw":52.296456},{"c":52.28,"h":52.32,"l":52.28,"n":12,"o":52.32,"t":"2026-09-11T16:15:00Z","v":434,"vw":52.305397},{"c":52.3325,"h":52.335,"l":52.28,"n":26,"o":52.28,"t":"2026-09-11T16:30:00Z","v":2651,"vw":52.314708},{"c":52.325,"h":52.34,"l":52.29,"n":8,"o":52.34,"t":"2026-09-11T16:45:00Z","v":660,"vw":52.324345},{"c":52.3625,"h":52.3625,"l":52.3,"n":12,"o":52.3,"t":"2026-09-11T17:00:00Z","v":1218,"vw":52.318868},{"c":52.365,"h":52.39,"l":52.3625,"n":5,"o":52.39,"t":"2026-09-11T17:15:00Z","v":562,"vw":52.376059},{"c":52.35,"h":52.35,"l":52.31,"n":8,"o":52.3244,"t":"2026-09-11T17:30:00Z","v":2570,"vw":52.328182},{"c":52.3401,"h":52.345,"l":52.311,"n":12,"o":52.311,"t":"2026-09-11T17:45:00Z","v":3130,"vw":52.33128},{"c":52.31,"h":52.37,"l":52.31,"n":6,"o":52.345,"t":"2026-09-11T18:00:00Z","v":1041,"vw":52.357729},{"c":52.3,"h":52.3699,"l":52.24,"n":43,"o":52.3358,"t":"2026-09-11T18:15:00Z","v":3941,"vw":52.314824},{"c":52.31,"h":52.31,"l":52.25,"n":4,"o":52.25,"t":"2026-09-11T18:30:00Z","v":180128,"vw":52.250164},{"c":52.3299,"h":52.3299,"l":52.29,"n":18,"o":52.3,"t":"2026-09-11T18:45:00Z","v":4682,"vw":52.295025},{"c":52.295,"h":52.3178,"l":52.26,"n":13,"o":52.26,"t":"2026-09-11T19:00:00Z","v":1286,"vw":52.283304},{"c":52.304,"h":52.304,"l":52.26,"n":10,"o":52.29,"t":"2026-09-11T19:15:00Z","v":1848,"vw":52.282335},{"c":52.3599,"h":52.3599,"l":52.25,"n":37,"o":52.28,"t":"2026-09-11T19:30:00Z","v":7750,"vw":52.268203},{"c":52.29,"h":52.342,"l":52.25,"n":56,"o":52.305,"t":"2026-09-11T19:45:00Z","v":5228,"vw":52.301175},{"c":52.34,"h":52.34,"l":52.34,"n":3,"o":52.34,"t":"2026-09-11T20:00:00Z","v":159,"vw":52.34},{"c":52.09,"h":52.1691,"l":52.09,"n":21,"o":52.09,"t":"2026-09-14T13:30:00Z","v":15339,"vw":52.092},{"c":52.15,"h":52.22,"l":52.09,"n":29,"o":52.11,"t":"2026-09-14T13:45:00Z","v":5438,"vw":52.148051},{"c":52.11,"h":52.14,"l":52.1,"n":28,"o":52.125,"t":"2026-09-14T14:00:00Z","v":3814,"vw":52.118644},{"c":51.985,"h":52.095,"l":51.98,"n":37,"o":52.095,"t":"2026-09-14T14:15:00Z","v":7124,"vw":52.053494},{"c":51.94,"h":51.9806,"l":51.92,"n":39,"o":51.975,"t":"2026-09-14T14:30:00Z","v":11806,"vw":51.947073},{"c":51.96,"h":51.9893,"l":51.93,"n":41,"o":51.9893,"t":"2026-09-14T14:45:00Z","v":6204,"vw":51.961738},{"c":51.975,"h":52.04,"l":51.93,"n":40,"o":51.948,"t":"2026-09-14T15:00:00Z","v":4365,"vw":51.95222},{"c":51.98,"h":52.01,"l":51.9401,"n":9,"o":51.9401,"t":"2026-09-14T15:15:00Z","v":2073,"vw":51.988859},{"c":52.16,"h":52.17,"l":52.04,"n":22,"o":52.04,"t":"2026-09-14T15:30:00Z","v":2058,"vw":52.116888},{"c":52.14,"h":52.17,"l":52.1202,"n":21,"o":52.15,"t":"2026-09-14T15:45:00Z","v":3671,"vw":52.144246},{"c":52.155,"h":52.18,"l":52.13,"n":10,"o":52.155,"t":"2026-09-14T16:00:00Z","v":2011,"vw":52.150994},{"c":52.2,"h":52.23,"l":52.17,"n":31,"o":52.17,"t":"2026-09-14T16:15:00Z","v":5518,"vw":52.199657},{"c":52.195,"h":52.23,"l":52.17,"n":23,"o":52.23,"t":"2026-09-14T16:30:00Z","v":4432,"vw":52.208017},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-09-14T16:45:00Z","v":2015,"vw":52.25},{"c":52.24,"h":52.245,"l":52.24,"n":9,"o":52.245,"t":"2026-09-14T17:00:00Z","v":458,"vw":52.24229},{"c":52.2075,"h":52.25,"l":52.18,"n":28,"o":52.21,"t":"2026-09-14T17:15:00Z","v":3086,"vw":52.205089},{"c":52.215,"h":52.22,"l":52.215,"n":7,"o":52.22,"t":"2026-09-14T17:30:00Z","v":578,"vw":52.218138},{"c":52.2,"h":52.2101,"l":52.2,"n":12,"o":52.21,"t":"2026-09-14T17:45:00Z","v":800,"vw":52.20686},{"c":52.19,"h":52.24,"l":52.19,"n":29,"o":52.24,"t":"2026-09-14T18:00:00Z","v":2625,"vw":52.220082},{"c":52.22,"h":52.22,"l":52.181,"n":6,"o":52.19,"t":"2026-09-14T18:15:00Z","v":4168,"vw":52.188018},{"c":52.21,"h":52.21,"l":52.21,"n":7,"o":52.21,"t":"2026-09-14T18:30:00Z","v":730,"vw":52.21},{"c":52.21,"h":52.23,"l":52.21,"n":20,"o":52.22,"t":"2026-09-14T18:45:00Z","v":2170,"vw":52.217872},{"c":52.15,"h":52.2298,"l":52.15,"n":25,"o":52.2298,"t":"2026-09-14T19:00:00Z","v":1752,"vw":52.181809},{"c":52.1549,"h":52.17,"l":52.14,"n":33,"o":52.15,"t":"2026-09-14T19:15:00Z","v":1997,"vw":52.156912},{"c":52.15,"h":52.15,"l":52.13,"n":35,"o":52.13,"t":"2026-09-14T19:30:00Z","v":5706,"vw":52.139215},{"c":52.06,"h":52.1599,"l":52.06,"n":55,"o":52.1599,"t":"2026-09-14T19:45:00Z","v":2451,"vw":52.130753},{"c":52.12,"h":52.12,"l":52.12,"n":4,"o":52.12,"t":"2026-09-14T20:00:00Z","v":273,"vw":52.12},{"c":51.8946,"h":51.98,"l":51.835,"n":12,"o":51.98,"t":"2026-09-15T13:30:00Z","v":3542,"vw":51.963855},{"c":51.81,"h":51.845,"l":51.81,"n":5,"o":51.83,"t":"2026-09-15T13:45:00Z","v":1310,"vw":51.838123},{"c":51.9,"h":51.915,"l":51.9,"n":3,"o":51.915,"t":"2026-09-15T14:00:00Z","v":1549,"vw":51.910326},{"c":51.88,"h":51.915,"l":51.88,"n":9,"o":51.915,"t":"2026-09-15T14:15:00Z","v":984,"vw":51.903277},{"c":51.835,"h":51.91,"l":51.835,"n":14,"o":51.91,"t":"2026-09-15T14:30:00Z","v":1609,"vw":51.857756},{"c":51.8,"h":51.84,"l":51.77,"n":19,"o":51.83,"t":"2026-09-15T14:45:00Z","v":2498,"vw":51.819366},{"c":51.805,"h":51.85,"l":51.8,"n":11,"o":51.8,"t":"2026-09-15T15:00:00Z","v":1275,"vw":51.811203},{"c":51.92,"h":51.92,"l":51.82,"n":8,"o":51.82,"t":"2026-09-15T15:15:00Z","v":3662,"vw":51.826117},{"c":51.92,"h":51.925,"l":51.87,"n":6,"o":51.87,"t":"2026-09-15T15:30:00Z","v":979,"vw":51.907176},{"c":51.9299,"h":51.97,"l":51.85,"n":25,"o":51.925,"t":"2026-09-15T15:45:00Z","v":2879,"vw":51.90954},{"c":51.875,"h":51.8827,"l":51.87,"n":16,"o":51.87,"t":"2026-09-15T16:00:00Z","v":6979,"vw":51.874191},{"c":51.94,"h":51.94,"l":51.865,"n":15,"o":51.865,"t":"2026-09-15T16:15:00Z","v":1419,"vw":51.911187},{"c":51.93,"h":51.94,"l":51.93,"n":5,"o":51.94,"t":"2026-09-15T16:30:00Z","v":566,"vw":51.93439},{"c":51.93,"h":51.95,"l":51.9249,"n":10,"o":51.925,"t":"2026-09-15T16:45:00Z","v":2802,"vw":51.930768},{"c":51.939444,"h":51.939444,"l":51.93,"n":25,"o":51.93,"t":"2026-09-15T17:15:00Z","v":12965,"vw":51.931552},{"c":51.945,"h":51.96,"l":51.945,"n":14,"o":51.95,"t":"2026-09-15T17:30:00Z","v":7027,"vw":51.958028},{"c":51.95,"h":51.95,"l":51.91,"n":9,"o":51.945,"t":"2026-09-15T17:45:00Z","v":1923,"vw":51.939517},{"c":51.96,"h":51.99,"l":51.945,"n":32,"o":51.95,"t":"2026-09-15T18:00:00Z","v":3938,"vw":51.958173},{"c":51.975,"h":51.975,"l":51.95,"n":15,"o":51.97,"t":"2026-09-15T18:15:00Z","v":4661,"vw":51.969279},{"c":51.92,"h":51.97,"l":51.92,"n":6,"o":51.97,"t":"2026-09-15T18:30:00Z","v":528,"vw":51.9425},{"c":51.945,"h":51.945,"l":51.8787,"n":18,"o":51.92,"t":"2026-09-15T18:45:00Z","v":3045,"vw":51.925435},{"c":51.955,"h":51.955,"l":51.92,"n":35,"o":51.955,"t":"2026-09-15T19:00:00Z","v":3778,"vw":51.931888},{"c":51.92,"h":51.955,"l":51.92,"n":21,"o":51.955,"t":"2026-09-15T19:15:00Z","v":5647,"vw":51.934073},{"c":51.93,"h":51.947769,"l":51.92,"n":26,"o":51.93,"t":"2026-09-15T19:30:00Z","v":2187,"vw":51.927476},{"c":51.93,"h":51.9699,"l":51.92,"n":45,"o":51.92,"t":"2026-09-15T19:45:00Z","v":3080,"vw":51.931086},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-09-15T20:00:00Z","v":278,"vw":51.97},{"c":52.13,"h":52.15,"l":52.13,"n":2,"o":52.15,"t":"2026-09-16T13:15:00Z","v":600,"vw":52.133333},{"c":52.157,"h":52.17,"l":52.15,"n":14,"o":52.17,"t":"2026-09-16T13:30:00Z","v":16198,"vw":52.168519},{"c":52.15,"h":52.1877,"l":52.1102,"n":14,"o":52.155,"t":"2026-09-16T13:45:00Z","v":1454,"vw":52.157702},{"c":52.0601,"h":52.17,"l":52.0601,"n":31,"o":52.12,"t":"2026-09-16T14:00:00Z","v":2200,"vw":52.119986},{"c":52.105,"h":52.105,"l":52.105,"n":8,"o":52.105,"t":"2026-09-16T14:15:00Z","v":223,"vw":52.105},{"c":52.16,"h":52.16,"l":52.1,"n":33,"o":52.1,"t":"2026-09-16T14:30:00Z","v":1797,"vw":52.140849},{"c":52.16,"h":52.16,"l":52.16,"n":2,"o":52.16,"t":"2026-09-16T14:45:00Z","v":200,"vw":52.16},{"c":52.2212,"h":52.28,"l":52.165,"n":57,"o":52.165,"t":"2026-09-16T15:00:00Z","v":5116,"vw":52.234458},{"c":52.22,"h":52.2862,"l":52.22,"n":21,"o":52.2668,"t":"2026-09-16T15:15:00Z","v":4323,"vw":52.249528},{"c":52.23,"h":52.24,"l":52.195,"n":25,"o":52.22,"t":"2026-09-16T15:30:00Z","v":5666,"vw":52.219663},{"c":52.2,"h":52.25,"l":52.2,"n":9,"o":52.25,"t":"2026-09-16T15:45:00Z","v":1172,"vw":52.219752},{"c":52.2399,"h":52.2399,"l":52.2,"n":2,"o":52.2,"t":"2026-09-16T16:00:00Z","v":664,"vw":52.230045},{"c":52.2,"h":52.226,"l":52.18,"n":8,"o":52.18,"t":"2026-09-16T16:15:00Z","v":989,"vw":52.192083},{"c":52.18,"h":52.19,"l":52.18,"n":9,"o":52.19,"t":"2026-09-16T16:30:00Z","v":680,"vw":52.188052},{"c":52.18,"h":52.18,"l":52.18,"n":4,"o":52.18,"t":"2026-09-16T16:45:00Z","v":3715,"vw":52.18},{"c":52.1351,"h":52.1411,"l":52.12,"n":15,"o":52.1411,"t":"2026-09-16T17:00:00Z","v":1486,"vw":52.130233},{"c":52.135,"h":52.179,"l":52.135,"n":4,"o":52.179,"t":"2026-09-16T17:15:00Z","v":539,"vw":52.152305},{"c":52.2,"h":52.2,"l":52.13,"n":8,"o":52.13,"t":"2026-09-16T17:30:00Z","v":1200,"vw":52.165807},{"c":52.18,"h":52.18,"l":52.165,"n":7,"o":52.1751,"t":"2026-09-16T17:45:00Z","v":766,"vw":52.171545},{"c":52.24,"h":52.26,"l":52.17,"n":23,"o":52.1766,"t":"2026-09-16T18:00:00Z","v":2487,"vw":52.198063},{"c":52.24,"h":52.275,"l":52.16,"n":65,"o":52.24,"t":"2026-09-16T18:15:00Z","v":7516,"vw":52.242144},{"c":52.25,"h":52.25,"l":52.09,"n":121,"o":52.24,"t":"2026-09-16T18:30:00Z","v":17999,"vw":52.140913},{"c":51.99,"h":52.26,"l":51.99,"n":31,"o":52.26,"t":"2026-09-16T18:45:00Z","v":3980,"vw":52.08042},{"c":51.8686,"h":52.08,"l":51.8686,"n":51,"o":52.03,"t":"2026-09-16T19:00:00Z","v":3771,"vw":52.044764},{"c":51.9,"h":51.9,"l":51.83,"n":15,"o":51.85,"t":"2026-09-16T19:15:00Z","v":3474,"vw":51.876135},{"c":51.89,"h":51.9515,"l":51.861,"n":32,"o":51.87,"t":"2026-09-16T19:30:00Z","v":3489,"vw":51.900147},{"c":51.99,"h":52.025,"l":51.99,"n":25,"o":51.99,"t":"2026-09-16T19:45:00Z","v":1217,"vw":52.000099},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-09-16T20:00:00Z","v":180,"vw":52.03},{"c":52.48,"h":52.51,"l":52.48,"n":14,"o":52.51,"t":"2026-09-17T13:30:00Z","v":2476,"vw":52.508114},{"c":52.5502,"h":52.5502,"l":52.54,"n":3,"o":52.54,"t":"2026-09-17T13:45:00Z","v":339,"vw":52.545794},{"c":52.52,"h":52.52,"l":52.4932,"n":5,"o":52.4932,"t":"2026-09-17T14:00:00Z","v":734,"vw":52.503116},{"c":52.515,"h":52.58,"l":52.48,"n":11,"o":52.58,"t":"2026-09-17T14:15:00Z","v":1925,"vw":52.519915},{"c":52.5001,"h":52.52,"l":52.5001,"n":9,"o":52.52,"t":"2026-09-17T14:30:00Z","v":1355,"vw":52.511299},{"c":52.485,"h":52.5382,"l":52.485,"n":11,"o":52.5174,"t":"2026-09-17T14:45:00Z","v":2659,"vw":52.502308},{"c":52.49,"h":52.495,"l":52.49,"n":2,"o":52.495,"t":"2026-09-17T15:00:00Z","v":799,"vw":52.490626},{"c":52.515,"h":52.5572,"l":52.515,"n":3,"o":52.5231,"t":"2026-09-17T15:15:00Z","v":750,"vw":52.532327},{"c":52.5,"h":52.505,"l":52.5,"n":3,"o":52.505,"t":"2026-09-17T15:30:00Z","v":4859,"vw":52.504794},{"c":52.52,"h":52.52,"l":52.5087,"n":6,"o":52.5087,"t":"2026-09-17T15:45:00Z","v":3215,"vw":52.519307},{"c":52.52,"h":52.52,"l":52.4701,"n":5,"o":52.52,"t":"2026-09-17T16:00:00Z","v":2673,"vw":52.501262},{"c":52.485,"h":52.54,"l":52.4708,"n":10,"o":52.4708,"t":"2026-09-17T16:15:00Z","v":2393,"vw":52.521199},{"c":52.43,"h":52.475,"l":52.43,"n":5,"o":52.43,"t":"2026-09-17T16:45:00Z","v":485,"vw":52.441326},{"c":52.48,"h":52.48,"l":52.4,"n":5,"o":52.4,"t":"2026-09-17T17:00:00Z","v":517,"vw":52.438824},{"c":52.42,"h":52.44,"l":52.3992,"n":9,"o":52.44,"t":"2026-09-17T17:15:00Z","v":2211,"vw":52.415624},{"c":52.4272,"h":52.455,"l":52.4181,"n":8,"o":52.4181,"t":"2026-09-17T17:30:00Z","v":686,"vw":52.43188},{"c":52.4281,"h":52.45,"l":52.4281,"n":9,"o":52.45,"t":"2026-09-17T17:45:00Z","v":1981,"vw":52.445927},{"c":52.44,"h":52.4657,"l":52.44,"n":10,"o":52.44,"t":"2026-09-17T18:00:00Z","v":1259,"vw":52.447822},{"c":52.4187,"h":52.51,"l":52.4187,"n":8,"o":52.46,"t":"2026-09-17T18:15:00Z","v":1696,"vw":52.435191},{"c":52.445,"h":52.46,"l":52.445,"n":6,"o":52.46,"t":"2026-09-17T18:30:00Z","v":957,"vw":52.457492},{"c":52.445,"h":52.48,"l":52.42,"n":24,"o":52.445,"t":"2026-09-17T18:45:00Z","v":4067,"vw":52.441954},{"c":52.45,"h":52.45,"l":52.44,"n":5,"o":52.44,"t":"2026-09-17T19:00:00Z","v":793,"vw":52.442584},{"c":52.4266,"h":52.47,"l":52.4,"n":43,"o":52.45,"t":"2026-09-17T19:15:00Z","v":8911,"vw":52.417616},{"c":52.43,"h":52.4413,"l":52.41,"n":31,"o":52.435,"t":"2026-09-17T19:30:00Z","v":5173,"vw":52.428109},{"c":52.435,"h":52.44,"l":52.4,"n":58,"o":52.4354,"t":"2026-09-17T19:45:00Z","v":6411,"vw":52.408472},{"c":52.12,"h":52.19,"l":52.0964,"n":13,"o":52.19,"t":"2026-09-18T13:30:00Z","v":1718,"vw":52.162261},{"c":52.02,"h":52.08,"l":52.02,"n":5,"o":52.0617,"t":"2026-09-18T13:45:00Z","v":1809,"vw":52.060403},{"c":52.06,"h":52.06,"l":52.06,"n":6,"o":52.06,"t":"2026-09-18T14:00:00Z","v":327,"vw":52.06},{"c":52.05,"h":52.085,"l":52.05,"n":6,"o":52.085,"t":"2026-09-18T14:15:00Z","v":230,"vw":52.067837},{"c":52.045,"h":52.05,"l":52.045,"n":29,"o":52.05,"t":"2026-09-18T14:30:00Z","v":596,"vw":52.046238},{"c":52.06,"h":52.06,"l":51.9495,"n":9,"o":51.9495,"t":"2026-09-18T14:45:00Z","v":450,"vw":52.005833},{"c":51.9515,"h":51.97,"l":51.95,"n":11,"o":51.95,"t":"2026-09-18T15:15:00Z","v":1290,"vw":51.95732},{"c":51.92,"h":51.9551,"l":51.92,"n":16,"o":51.955,"t":"2026-09-18T15:30:00Z","v":1657,"vw":51.926394},{"c":51.9432,"h":51.99,"l":51.9432,"n":10,"o":51.945,"t":"2026-09-18T15:45:00Z","v":4240,"vw":51.968166},{"c":51.89,"h":51.9739,"l":51.88,"n":29,"o":51.9739,"t":"2026-09-18T16:00:00Z","v":4846,"vw":51.915347},{"c":51.915,"h":51.915,"l":51.915,"n":2,"o":51.915,"t":"2026-09-18T16:15:00Z","v":521,"vw":51.915},{"c":51.89,"h":51.89,"l":51.865,"n":8,"o":51.89,"t":"2026-09-18T16:30:00Z","v":711,"vw":51.886479},{"c":51.88,"h":51.93,"l":51.8631,"n":15,"o":51.93,"t":"2026-09-18T16:45:00Z","v":2104,"vw":51.879411},{"c":51.91,"h":51.9331,"l":51.84,"n":28,"o":51.84,"t":"2026-09-18T17:15:00Z","v":2709,"vw":51.907588},{"c":51.915,"h":51.9151,"l":51.89,"n":21,"o":51.89,"t":"2026-09-18T17:30:00Z","v":1852,"vw":51.905659},{"c":51.867,"h":51.915,"l":51.86,"n":13,"o":51.86,"t":"2026-09-18T17:45:00Z","v":1335,"vw":51.884176},{"c":51.8805,"h":51.895,"l":51.8714,"n":6,"o":51.8714,"t":"2026-09-18T18:00:00Z","v":1475,"vw":51.880711},{"c":51.89,"h":51.89,"l":51.885,"n":10,"o":51.885,"t":"2026-09-18T18:15:00Z","v":333,"vw":51.886748},{"c":51.905,"h":51.9064,"l":51.8972,"n":10,"o":51.9064,"t":"2026-09-18T18:30:00Z","v":955,"vw":51.903167},{"c":51.8911,"h":51.925,"l":51.8911,"n":10,"o":51.92,"t":"2026-09-18T18:45:00Z","v":1893,"vw":51.914116},{"c":51.9529,"h":51.9529,"l":51.9,"n":9,"o":51.91,"t":"2026-09-18T19:00:00Z","v":612,"vw":51.918622},{"c":51.93,"h":51.97,"l":51.9001,"n":8,"o":51.935,"t":"2026-09-18T19:15:00Z","v":1244,"vw":51.93109},{"c":51.946,"h":51.9699,"l":51.9,"n":35,"o":51.935,"t":"2026-09-18T19:30:00Z","v":2978,"vw":51.932711},{"c":51.975,"h":52.0099,"l":51.94,"n":31,"o":51.965,"t":"2026-09-18T19:45:00Z","v":4565,"vw":51.965335},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-09-18T20:00:00Z","v":118,"vw":51.93},{"c":52.375,"h":52.42,"l":52.375,"n":16,"o":52.42,"t":"2026-09-21T13:30:00Z","v":1339,"vw":52.414721},{"c":52.36,"h":52.36,"l":52.36,"n":4,"o":52.36,"t":"2026-09-21T13:45:00Z","v":206,"vw":52.36},{"c":52.3325,"h":52.3325,"l":52.305,"n":10,"o":52.325,"t":"2026-09-21T14:00:00Z","v":966,"vw":52.32349},{"c":52.375,"h":52.375,"l":52.32,"n":24,"o":52.32,"t":"2026-09-21T14:15:00Z","v":2911,"vw":52.346232},{"c":52.41,"h":52.41,"l":52.36,"n":20,"o":52.3957,"t":"2026-09-21T14:30:00Z","v":1218,"vw":52.384384},{"c":52.375,"h":52.4215,"l":52.375,"n":10,"o":52.4004,"t":"2026-09-21T14:45:00Z","v":5673,"vw":52.401511},{"c":52.42,"h":52.42,"l":52.38,"n":9,"o":52.39,"t":"2026-09-21T15:00:00Z","v":1047,"vw":52.400808},{"c":52.41,"h":52.455,"l":52.41,"n":17,"o":52.4136,"t":"2026-09-21T15:15:00Z","v":2181,"vw":52.425996},{"c":52.4427,"h":52.49,"l":52.4213,"n":9,"o":52.4213,"t":"2026-09-21T15:30:00Z","v":1066,"vw":52.438189},{"c":52.41,"h":52.44,"l":52.41,"n":7,"o":52.44,"t":"2026-09-21T15:45:00Z","v":494,"vw":52.432629},{"c":52.46,"h":52.46,"l":52.42,"n":7,"o":52.42,"t":"2026-09-21T16:00:00Z","v":1141,"vw":52.456357},{"c":52.4587,"h":52.4999,"l":52.4201,"n":12,"o":52.4201,"t":"2026-09-21T16:15:00Z","v":5269,"vw":52.427894},{"c":52.47,"h":52.47,"l":52.465,"n":10,"o":52.465,"t":"2026-09-21T16:45:00Z","v":2158,"vw":52.469682},{"c":52.48,"h":52.51,"l":52.46,"n":23,"o":52.47,"t":"2026-09-21T17:00:00Z","v":2721,"vw":52.473926},{"c":52.5,"h":52.5,"l":52.4501,"n":3,"o":52.4501,"t":"2026-09-21T17:15:00Z","v":325,"vw":52.467349},{"c":52.465,"h":52.51,"l":52.45,"n":20,"o":52.4758,"t":"2026-09-21T17:30:00Z","v":2097,"vw":52.485253},{"c":52.465,"h":52.4722,"l":52.465,"n":6,"o":52.465,"t":"2026-09-21T17:45:00Z","v":3477,"vw":52.465207},{"c":52.475,"h":52.502,"l":52.42,"n":21,"o":52.42,"t":"2026-09-21T18:00:00Z","v":4671,"vw":52.443858},{"c":52.515,"h":52.515,"l":52.4723,"n":29,"o":52.5,"t":"2026-09-21T18:15:00Z","v":4498,"vw":52.481076},{"c":52.515,"h":52.5213,"l":52.4814,"n":18,"o":52.515,"t":"2026-09-21T18:30:00Z","v":2101,"vw":52.506497},{"c":52.55,"h":52.55,"l":52.525,"n":9,"o":52.525,"t":"2026-09-21T18:45:00Z","v":4140,"vw":52.527969},{"c":52.51,"h":52.5499,"l":52.5,"n":33,"o":52.5,"t":"2026-09-21T19:00:00Z","v":1648,"vw":52.519891},{"c":52.525,"h":52.525,"l":52.525,"n":11,"o":52.525,"t":"2026-09-21T19:15:00Z","v":525,"vw":52.525},{"c":52.55,"h":52.55,"l":52.5,"n":25,"o":52.525,"t":"2026-09-21T19:30:00Z","v":9859,"vw":52.515065},{"c":52.48,"h":52.5513,"l":52.48,"n":59,"o":52.5513,"t":"2026-09-21T19:45:00Z","v":2758,"vw":52.51064},{"c":52.76,"h":52.78,"l":52.725,"n":17,"o":52.78,"t":"2026-09-22T13:30:00Z","v":3998,"vw":52.774217},{"c":52.725,"h":52.725,"l":52.725,"n":3,"o":52.725,"t":"2026-09-22T13:45:00Z","v":125,"vw":52.725},{"c":52.715,"h":52.74,"l":52.6701,"n":16,"o":52.69,"t":"2026-09-22T14:00:00Z","v":1682,"vw":52.695493},{"c":52.7071,"h":52.7306,"l":52.7071,"n":7,"o":52.71,"t":"2026-09-22T14:15:00Z","v":910,"vw":52.714895},{"c":52.605,"h":52.74,"l":52.605,"n":52,"o":52.705,"t":"2026-09-22T14:30:00Z","v":5561,"vw":52.701644},{"c":52.59,"h":52.62,"l":52.59,"n":4,"o":52.62,"t":"2026-09-22T15:00:00Z","v":1185,"vw":52.605203},{"c":52.63,"h":52.7,"l":52.6201,"n":15,"o":52.6201,"t":"2026-09-22T15:15:00Z","v":2238,"vw":52.645814},{"c":52.55,"h":52.6063,"l":52.55,"n":19,"o":52.59,"t":"2026-09-22T15:30:00Z","v":2210,"vw":52.595343},{"c":52.55,"h":52.57,"l":52.5003,"n":12,"o":52.53,"t":"2026-09-22T15:45:00Z","v":2514,"vw":52.543988},{"c":52.57,"h":52.5826,"l":52.5392,"n":27,"o":52.56,"t":"2026-09-22T16:00:00Z","v":2222,"vw":52.562457},{"c":52.5784,"h":52.5784,"l":52.56,"n":23,"o":52.56,"t":"2026-09-22T16:15:00Z","v":1626,"vw":52.568159},{"c":52.585,"h":52.585,"l":52.585,"n":2,"o":52.585,"t":"2026-09-22T16:30:00Z","v":103,"vw":52.585},{"c":52.635,"h":52.635,"l":52.635,"n":2,"o":52.635,"t":"2026-09-22T16:45:00Z","v":472,"vw":52.635},{"c":52.625,"h":52.625,"l":52.58,"n":4,"o":52.58,"t":"2026-09-22T17:00:00Z","v":326,"vw":52.597016},{"c":52.6,"h":52.6,"l":52.59,"n":14,"o":52.59,"t":"2026-09-22T17:15:00Z","v":1164,"vw":52.593705},{"c":52.6,"h":52.66,"l":52.6,"n":7,"o":52.6463,"t":"2026-09-22T17:30:00Z","v":521,"vw":52.628224},{"c":52.75,"h":52.75,"l":52.73,"n":34,"o":52.74,"t":"2026-09-22T17:45:00Z","v":5399,"vw":52.746374},{"c":52.725,"h":52.7599,"l":52.6701,"n":16,"o":52.73,"t":"2026-09-22T18:00:00Z","v":2270,"vw":52.723623},{"c":52.76,"h":52.77,"l":52.745,"n":26,"o":52.76,"t":"2026-09-22T18:15:00Z","v":4048,"vw":52.760329},{"c":52.735,"h":52.745,"l":52.72,"n":13,"o":52.745,"t":"2026-09-22T18:30:00Z","v":2870,"vw":52.737576},{"c":52.71,"h":52.7522,"l":52.71,"n":7,"o":52.7522,"t":"2026-09-22T18:45:00Z","v":972,"vw":52.738152},{"c":52.7201,"h":52.7465,"l":52.7001,"n":11,"o":52.74,"t":"2026-09-22T19:00:00Z","v":2033,"vw":52.731642},{"c":52.735,"h":52.7562,"l":52.7,"n":14,"o":52.74,"t":"2026-09-22T19:15:00Z","v":4719,"vw":52.736591},{"c":52.815,"h":52.86,"l":52.745,"n":50,"o":52.745,"t":"2026-09-22T19:30:00Z","v":6305,"vw":52.819133},{"c":52.725,"h":52.82,"l":52.725,"n":12,"o":52.82,"t":"2026-09-22T19:45:00Z","v":1465,"vw":52.785294},{"c":52.78,"h":52.78,"l":52.78,"n":5,"o":52.78,"t":"2026-09-22T20:00:00Z","v":281,"vw":52.78},{"c":52.37,"h":52.46,"l":52.34,"n":41,"o":52.46,"t":"2026-09-23T13:30:00Z","v":4491,"vw":52.414517},{"c":52.32,"h":52.3501,"l":52.31,"n":26,"o":52.31,"t":"2026-09-23T13:45:00Z","v":1636,"vw":52.335829},{"c":52.395,"h":52.395,"l":52.395,"n":2,"o":52.395,"t":"2026-09-23T14:00:00Z","v":257,"vw":52.395},{"c":52.38,"h":52.41,"l":52.34,"n":5,"o":52.34,"t":"2026-09-23T14:30:00Z","v":688,"vw":52.388101},{"c":52.42,"h":52.42,"l":52.299,"n":5,"o":52.35,"t":"2026-09-23T14:45:00Z","v":3047,"vw":52.400778},{"c":52.4064,"h":52.4064,"l":52.31,"n":10,"o":52.3755,"t":"2026-09-23T15:00:00Z","v":1600,"vw":52.364324},{"c":52.4266,"h":52.4266,"l":52.3477,"n":9,"o":52.37,"t":"2026-09-23T15:15:00Z","v":1584,"vw":52.381308},{"c":52.355,"h":52.365,"l":52.355,"n":6,"o":52.365,"t":"2026-09-23T15:30:00Z","v":3817,"vw":52.363184},{"c":52.305,"h":52.305,"l":52.3,"n":11,"o":52.3,"t":"2026-09-23T15:45:00Z","v":1437,"vw":52.300819},{"c":52.3148,"h":52.325,"l":52.24,"n":8,"o":52.325,"t":"2026-09-23T16:00:00Z","v":1247,"vw":52.26589},{"c":52.29,"h":52.29,"l":52.27,"n":3,"o":52.27,"t":"2026-09-23T16:15:00Z","v":448,"vw":52.285506},{"c":52.36,"h":52.36,"l":52.305,"n":4,"o":52.305,"t":"2026-09-23T16:30:00Z","v":885,"vw":52.313892},{"c":52.128,"h":52.25,"l":52.128,"n":17,"o":52.25,"t":"2026-09-23T16:45:00Z","v":2617,"vw":52.188921},{"c":52.1333,"h":52.145,"l":52.11,"n":26,"o":52.14,"t":"2026-09-23T17:00:00Z","v":3923,"vw":52.123953},{"c":52.2,"h":52.25,"l":52.165,"n":7,"o":52.165,"t":"2026-09-23T17:15:00Z","v":1559,"vw":52.227258},{"c":52.21,"h":52.2372,"l":52.11,"n":27,"o":52.15,"t":"2026-09-23T17:30:00Z","v":2364,"vw":52.152808},{"c":52.2899,"h":52.2899,"l":52.2,"n":20,"o":52.22,"t":"2026-09-23T17:45:00Z","v":2434,"vw":52.224649},{"c":52.27,"h":52.32,"l":52.22,"n":16,"o":52.2984,"t":"2026-09-23T18:00:00Z","v":2488,"vw":52.278051},{"c":52.2194,"h":52.2795,"l":52.2101,"n":4,"o":52.2101,"t":"2026-09-23T18:15:00Z","v":544,"vw":52.236123},{"c":52.24,"h":52.3099,"l":52.23,"n":19,"o":52.27,"t":"2026-09-23T18:30:00Z","v":2577,"vw":52.24928},{"c":52.2532,"h":52.2532,"l":52.2,"n":4,"o":52.2,"t":"2026-09-23T18:45:00Z","v":673,"vw":52.234918},{"c":52.2601,"h":52.265,"l":52.23,"n":30,"o":52.23,"t":"2026-09-23T19:00:00Z","v":6814,"vw":52.238022},{"c":52.23,"h":52.3,"l":52.2181,"n":8,"o":52.22,"t":"2026-09-23T19:15:00Z","v":2864,"vw":52.24339},{"c":52.23,"h":52.235,"l":52.207,"n":9,"o":52.235,"t":"2026-09-23T19:30:00Z","v":1869,"vw":52.225314},{"c":52.22,"h":52.23,"l":52.18,"n":26,"o":52.23,"t":"2026-09-23T19:45:00Z","v":2349,"vw":52.211842},{"c":50.79,"h":52.28,"l":50.76,"n":12,"o":52.28,"t":"2026-09-23T20:00:00Z","v":1644,"vw":50.8783},{"c":52.1,"h":52.1,"l":52.1,"n":14,"o":52.1,"t":"2026-09-23T21:45:00Z","v":2002,"vw":52.1},{"c":52.22,"h":52.22,"l":52.19,"n":17,"o":52.19,"t":"2026-09-24T13:30:00Z","v":3344,"vw":52.199277},{"c":52.2351,"h":52.2351,"l":52.1601,"n":4,"o":52.1601,"t":"2026-09-24T13:45:00Z","v":531,"vw":52.217931},{"c":52.22,"h":52.27,"l":52.18,"n":12,"o":52.2545,"t":"2026-09-24T14:00:00Z","v":3267,"vw":52.226354},{"c":52.2027,"h":52.25,"l":52.1467,"n":8,"o":52.1467,"t":"2026-09-24T14:15:00Z","v":2470,"vw":52.155911},{"c":52.18,"h":52.18,"l":52.18,"n":2,"o":52.18,"t":"2026-09-24T14:30:00Z","v":377,"vw":52.18},{"c":52.1024,"h":52.14,"l":52.05,"n":36,"o":52.13,"t":"2026-09-24T14:45:00Z","v":4826,"vw":52.127548},{"c":52.085,"h":52.085,"l":52.085,"n":1,"o":52.085,"t":"2026-09-24T15:00:00Z","v":144,"vw":52.085},{"c":52.07,"h":52.0764,"l":51.99,"n":7,"o":51.99,"t":"2026-09-24T15:15:00Z","v":1501,"vw":52.05586},{"c":52.015,"h":52.0422,"l":52.015,"n":7,"o":52.0422,"t":"2026-09-24T15:30:00Z","v":335,"vw":52.032},{"c":52.11,"h":52.11,"l":52.01,"n":3,"o":52.01,"t":"2026-09-24T15:45:00Z","v":764,"vw":52.096107},{"c":52.03,"h":52.0315,"l":52,"n":11,"o":52.0315,"t":"2026-09-24T16:00:00Z","v":1116,"vw":52.022402},{"c":52.33,"h":52.41,"l":52.27,"n":70,"o":52.27,"t":"2026-09-24T16:15:00Z","v":10533,"vw":52.295402},{"c":52.42,"h":52.42,"l":52.27,"n":12,"o":52.295,"t":"2026-09-24T16:30:00Z","v":3874,"vw":52.339501},{"c":52.37,"h":52.37,"l":52.315,"n":8,"o":52.315,"t":"2026-09-24T16:45:00Z","v":657,"vw":52.339226},{"c":52.34,"h":52.3599,"l":52.2783,"n":14,"o":52.31,"t":"2026-09-24T17:00:00Z","v":2483,"vw":52.320306},{"c":52.32,"h":52.35,"l":52.29,"n":10,"o":52.35,"t":"2026-09-24T17:15:00Z","v":1433,"vw":52.324671},{"c":52.235,"h":52.28,"l":52.23,"n":7,"o":52.28,"t":"2026-09-24T17:30:00Z","v":1323,"vw":52.238805},{"c":52.28,"h":52.28,"l":52.12,"n":34,"o":52.2603,"t":"2026-09-24T18:00:00Z","v":3140,"vw":52.214283},{"c":52.29,"h":52.29,"l":52.21,"n":19,"o":52.26,"t":"2026-09-24T18:15:00Z","v":4521,"vw":52.233995},{"c":52.25,"h":52.33,"l":52.25,"n":19,"o":52.26,"t":"2026-09-24T18:30:00Z","v":1105,"vw":52.276402},{"c":52.27,"h":52.27,"l":52.24,"n":11,"o":52.24,"t":"2026-09-24T18:45:00Z","v":731,"vw":52.264},{"c":52.2201,"h":52.2201,"l":52.169,"n":13,"o":52.216,"t":"2026-09-24T19:00:00Z","v":1093,"vw":52.200662},{"c":52.2527,"h":52.2527,"l":52.21,"n":11,"o":52.235,"t":"2026-09-24T19:15:00Z","v":2737,"vw":52.217333},{"c":52.245,"h":52.2798,"l":52.2,"n":21,"o":52.2001,"t":"2026-09-24T19:30:00Z","v":4986,"vw":52.251241},{"c":52.3,"h":52.3,"l":52.2353,"n":112,"o":52.255,"t":"2026-09-24T19:45:00Z","v":5455,"vw":52.257115},{"c":52.26,"h":52.26,"l":52.26,"n":3,"o":52.26,"t":"2026-09-24T20:00:00Z","v":111,"vw":52.26},{"c":52.2,"h":52.2,"l":52.2,"n":3,"o":52.2,"t":"2026-09-24T20:15:00Z","v":260,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":3,"o":52.2,"t":"2026-09-25T12:15:00Z","v":1201,"vw":52.2},{"c":52.1888,"h":52.2521,"l":52.1878,"n":35,"o":52.19,"t":"2026-09-25T13:30:00Z","v":3936,"vw":52.196442},{"c":52.165,"h":52.21,"l":52.165,"n":5,"o":52.21,"t":"2026-09-25T13:45:00Z","v":267,"vw":52.186028},{"c":52.1408,"h":52.1408,"l":52.08,"n":10,"o":52.105,"t":"2026-09-25T14:00:00Z","v":1896,"vw":52.123884},{"c":52.15,"h":52.15,"l":52.12,"n":3,"o":52.12,"t":"2026-09-25T14:15:00Z","v":377,"vw":52.129775},{"c":52.1017,"h":52.18,"l":52.1017,"n":11,"o":52.145,"t":"2026-09-25T14:30:00Z","v":2060,"vw":52.138078},{"c":52.135,"h":52.135,"l":52.135,"n":4,"o":52.135,"t":"2026-09-25T14:45:00Z","v":372,"vw":52.135},{"c":52.14,"h":52.165,"l":52.14,"n":5,"o":52.1606,"t":"2026-09-25T15:00:00Z","v":488,"vw":52.152754},{"c":52.1695,"h":52.1695,"l":52.1451,"n":2,"o":52.1451,"t":"2026-09-25T15:15:00Z","v":312,"vw":52.161445},{"c":52.165,"h":52.1917,"l":52.165,"n":8,"o":52.1917,"t":"2026-09-25T15:30:00Z","v":910,"vw":52.170311},{"c":52.215,"h":52.215,"l":52.17,"n":10,"o":52.176,"t":"2026-09-25T15:45:00Z","v":673,"vw":52.180885},{"c":52.415,"h":52.42,"l":52.38,"n":18,"o":52.38,"t":"2026-09-25T16:00:00Z","v":1107,"vw":52.392778},{"c":52.415,"h":52.4211,"l":52.405,"n":9,"o":52.405,"t":"2026-09-25T16:15:00Z","v":938,"vw":52.413481},{"c":52.37,"h":52.405,"l":52.36,"n":17,"o":52.39,"t":"2026-09-25T16:30:00Z","v":1182,"vw":52.381111},{"c":52.365,"h":52.3999,"l":52.36,"n":7,"o":52.36,"t":"2026-09-25T16:45:00Z","v":2609,"vw":52.369731},{"c":52.38,"h":52.38,"l":52.3301,"n":7,"o":52.365,"t":"2026-09-25T17:00:00Z","v":967,"vw":52.358498},{"c":52.375,"h":52.38,"l":52.33,"n":32,"o":52.38,"t":"2026-09-25T17:15:00Z","v":3455,"vw":52.373035},{"c":52.3406,"h":52.385,"l":52.3201,"n":12,"o":52.375,"t":"2026-09-25T17:30:00Z","v":1969,"vw":52.360344},{"c":52.365,"h":52.365,"l":52.34,"n":5,"o":52.34,"t":"2026-09-25T17:45:00Z","v":674,"vw":52.351454},{"c":52.385,"h":52.385,"l":52.385,"n":3,"o":52.385,"t":"2026-09-25T18:00:00Z","v":618,"vw":52.385},{"c":52.45,"h":52.45,"l":52.4,"n":5,"o":52.4478,"t":"2026-09-25T18:15:00Z","v":802,"vw":52.436272},{"c":52.407,"h":52.415,"l":52.3605,"n":7,"o":52.3827,"t":"2026-09-25T18:30:00Z","v":2468,"vw":52.373824},{"c":52.415,"h":52.4414,"l":52.415,"n":2,"o":52.4414,"t":"2026-09-25T18:45:00Z","v":684,"vw":52.432446},{"c":52.3601,"h":52.41,"l":52.3601,"n":4,"o":52.41,"t":"2026-09-25T19:00:00Z","v":379,"vw":52.378627},{"c":52.4255,"h":52.4255,"l":52.4255,"n":2,"o":52.4255,"t":"2026-09-25T19:15:00Z","v":419,"vw":52.4255},{"c":52.42,"h":52.4282,"l":52.3501,"n":20,"o":52.4282,"t":"2026-09-25T19:30:00Z","v":1860,"vw":52.401158},{"c":52.42,"h":52.52,"l":52.42,"n":24,"o":52.445,"t":"2026-09-25T19:45:00Z","v":2181,"vw":52.457589},{"c":52.41,"h":52.41,"l":52.41,"n":4,"o":52.41,"t":"2026-09-25T20:00:00Z","v":259,"vw":52.41},{"c":52.31,"h":52.31,"l":52.25,"n":81,"o":52.25,"t":"2026-09-28T13:30:00Z","v":12843,"vw":52.263639},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-09-28T13:45:00Z","v":155,"vw":52.44},{"c":52.3401,"h":52.4043,"l":52.3401,"n":17,"o":52.395,"t":"2026-09-28T14:00:00Z","v":2869,"vw":52.372144},{"c":52.4599,"h":52.4599,"l":52.32,"n":12,"o":52.32,"t":"2026-09-28T14:15:00Z","v":4370,"vw":52.419506},{"c":52.33,"h":52.45,"l":52.33,"n":37,"o":52.45,"t":"2026-09-28T14:30:00Z","v":2568,"vw":52.379309},{"c":52.255,"h":52.32,"l":52.2275,"n":32,"o":52.32,"t":"2026-09-28T14:45:00Z","v":4188,"vw":52.258814},{"c":52.21,"h":52.25,"l":52.21,"n":26,"o":52.22,"t":"2026-09-28T15:00:00Z","v":4983,"vw":52.22163},{"c":52.205,"h":52.2294,"l":52.17,"n":22,"o":52.205,"t":"2026-09-28T15:15:00Z","v":2053,"vw":52.198122},{"c":52.19,"h":52.21,"l":52.18,"n":6,"o":52.21,"t":"2026-09-28T15:30:00Z","v":441,"vw":52.193988},{"c":52.2523,"h":52.2523,"l":52.1612,"n":6,"o":52.1612,"t":"2026-09-28T15:45:00Z","v":1035,"vw":52.22122},{"c":52.21,"h":52.24,"l":52.21,"n":5,"o":52.24,"t":"2026-09-28T16:00:00Z","v":619,"vw":52.23137},{"c":52.5,"h":52.51,"l":52.29,"n":48,"o":52.29,"t":"2026-09-28T16:15:00Z","v":3030,"vw":52.385174},{"c":52.42,"h":52.53,"l":52.39,"n":21,"o":52.53,"t":"2026-09-28T16:30:00Z","v":2288,"vw":52.441457},{"c":52.4099,"h":52.4099,"l":52.34,"n":5,"o":52.34,"t":"2026-09-28T16:45:00Z","v":5831,"vw":52.407111},{"c":52.5625,"h":52.565,"l":52.3501,"n":25,"o":52.4,"t":"2026-09-28T17:00:00Z","v":2027,"vw":52.416718},{"c":52.45,"h":52.53,"l":52.4016,"n":16,"o":52.53,"t":"2026-09-28T17:15:00Z","v":3345,"vw":52.479055},{"c":52.455,"h":52.5,"l":52.4,"n":12,"o":52.4713,"t":"2026-09-28T17:30:00Z","v":4556,"vw":52.451575},{"c":52.45,"h":52.45,"l":52.4,"n":10,"o":52.4,"t":"2026-09-28T17:45:00Z","v":1359,"vw":52.44003},{"c":52.455,"h":52.499,"l":52.445,"n":14,"o":52.45,"t":"2026-09-28T18:00:00Z","v":11396,"vw":52.462331},{"c":52.46,"h":52.46,"l":52.43,"n":6,"o":52.43,"t":"2026-09-28T18:15:00Z","v":456,"vw":52.445714},{"c":52.45,"h":52.45,"l":52.405,"n":20,"o":52.45,"t":"2026-09-28T18:30:00Z","v":1455,"vw":52.435341},{"c":52.445,"h":52.49,"l":52.43,"n":19,"o":52.43,"t":"2026-09-28T18:45:00Z","v":3547,"vw":52.465703},{"c":52.4525,"h":52.4525,"l":52.425,"n":10,"o":52.43,"t":"2026-09-28T19:00:00Z","v":580,"vw":52.435723},{"c":52.39,"h":52.4349,"l":52.39,"n":20,"o":52.42,"t":"2026-09-28T19:15:00Z","v":2131,"vw":52.405724},{"c":52.415,"h":52.46,"l":52.39,"n":11,"o":52.42,"t":"2026-09-28T19:30:00Z","v":2931,"vw":52.420606},{"c":52.38,"h":52.44,"l":52.36,"n":22,"o":52.3765,"t":"2026-09-28T19:45:00Z","v":1884,"vw":52.405755},{"c":52.36,"h":52.36,"l":52.36,"n":4,"o":52.36,"t":"2026-09-28T20:00:00Z","v":830,"vw":52.36},{"c":52.255,"h":52.3087,"l":52.2,"n":23,"o":52.3,"t":"2026-09-29T13:30:00Z","v":6376,"vw":52.27582},{"c":52.25,"h":52.255,"l":52.201,"n":23,"o":52.255,"t":"2026-09-29T14:00:00Z","v":8056,"vw":52.247325},{"c":52.265,"h":52.28,"l":52.24,"n":14,"o":52.27,"t":"2026-09-29T14:15:00Z","v":1851,"vw":52.268554},{"c":52.235,"h":52.235,"l":52.22,"n":9,"o":52.22,"t":"2026-09-29T14:30:00Z","v":654,"vw":52.229766},{"c":52.245,"h":52.26,"l":52.245,"n":20,"o":52.26,"t":"2026-09-29T14:45:00Z","v":6272,"vw":52.247105},{"c":52.12,"h":52.16,"l":52.12,"n":11,"o":52.14,"t":"2026-09-29T15:00:00Z","v":972,"vw":52.141276},{"c":52.05,"h":52.1795,"l":52.04,"n":26,"o":52.1795,"t":"2026-09-29T15:15:00Z","v":5334,"vw":52.116765},{"c":52.1695,"h":52.1695,"l":52.12,"n":17,"o":52.1351,"t":"2026-09-29T15:30:00Z","v":964,"vw":52.148688},{"c":52.0401,"h":52.15,"l":52.0401,"n":2,"o":52.15,"t":"2026-09-29T15:45:00Z","v":420,"vw":52.0715},{"c":52.0741,"h":52.08,"l":52.03,"n":31,"o":52.075,"t":"2026-09-29T16:00:00Z","v":3264,"vw":52.049202},{"c":52.0635,"h":52.095,"l":52.05,"n":13,"o":52.05,"t":"2026-09-29T16:15:00Z","v":2199,"vw":52.072702},{"c":52.11,"h":52.11,"l":52.02,"n":65,"o":52.06,"t":"2026-09-29T16:30:00Z","v":12400,"vw":52.055936},{"c":52.012,"h":52.0651,"l":52.01,"n":45,"o":52.035,"t":"2026-09-29T16:45:00Z","v":5991,"vw":52.032346},{"c":52.05,"h":52.05,"l":52.0001,"n":57,"o":52.01,"t":"2026-09-29T17:00:00Z","v":14466,"vw":52.012499},{"c":52.06,"h":52.06,"l":52.045,"n":5,"o":52.055,"t":"2026-09-29T17:15:00Z","v":1389,"vw":52.0544},{"c":52.08,"h":52.08,"l":52.04,"n":7,"o":52.075,"t":"2026-09-29T17:30:00Z","v":2147,"vw":52.063036},{"c":52.07,"h":52.1197,"l":52.05,"n":42,"o":52.05,"t":"2026-09-29T17:45:00Z","v":5895,"vw":52.070189},{"c":52.0803,"h":52.175,"l":52.05,"n":111,"o":52.1,"t":"2026-09-29T18:00:00Z","v":9655,"vw":52.099068},{"c":52.12,"h":52.12,"l":52.09,"n":18,"o":52.11,"t":"2026-09-29T18:15:00Z","v":1891,"vw":52.10643},{"c":52.2208,"h":52.2208,"l":52.06,"n":140,"o":52.117,"t":"2026-09-29T18:30:00Z","v":17913,"vw":52.134742},{"c":52.1611,"h":52.1612,"l":52.14,"n":18,"o":52.15,"t":"2026-09-29T18:45:00Z","v":2712,"vw":52.146366},{"c":52.18,"h":52.25,"l":52.16,"n":57,"o":52.19,"t":"2026-09-29T19:00:00Z","v":8251,"vw":52.209654},{"c":52.2,"h":52.25,"l":52.16,"n":105,"o":52.16,"t":"2026-09-29T19:15:00Z","v":12321,"vw":52.223601},{"c":52.22,"h":52.24,"l":52.2186,"n":23,"o":52.23,"t":"2026-09-29T19:30:00Z","v":3736,"vw":52.226361},{"c":52.25,"h":52.27,"l":52.17,"n":85,"o":52.2,"t":"2026-09-29T19:45:00Z","v":7307,"vw":52.237378},{"c":52.23,"h":52.23,"l":52.23,"n":6,"o":52.23,"t":"2026-09-29T20:00:00Z","v":112,"vw":52.23},{"c":52.24,"h":52.24,"l":52.24,"n":11,"o":52.24,"t":"2026-09-30T13:30:00Z","v":6796,"vw":52.24},{"c":52.0916,"h":52.1101,"l":52.0916,"n":12,"o":52.1101,"t":"2026-09-30T13:45:00Z","v":2798,"vw":52.099779},{"c":52.241,"h":52.28,"l":52.165,"n":10,"o":52.165,"t":"2026-09-30T14:00:00Z","v":1576,"vw":52.202263},{"c":52.18,"h":52.25,"l":52.18,"n":44,"o":52.24,"t":"2026-09-30T14:15:00Z","v":4656,"vw":52.209757},{"c":52.22,"h":52.23,"l":52.19,"n":6,"o":52.23,"t":"2026-09-30T14:30:00Z","v":1545,"vw":52.200199},{"c":52.15,"h":52.24,"l":52.15,"n":33,"o":52.21,"t":"2026-09-30T14:45:00Z","v":6800,"vw":52.214465},{"c":52.1992,"h":52.1992,"l":52.146,"n":7,"o":52.19,"t":"2026-09-30T15:00:00Z","v":1296,"vw":52.173663},{"c":52.15,"h":52.22,"l":52.15,"n":13,"o":52.22,"t":"2026-09-30T15:15:00Z","v":1012,"vw":52.177679},{"c":52.06,"h":52.145,"l":52.06,"n":17,"o":52.1259,"t":"2026-09-30T15:30:00Z","v":1252,"vw":52.111738},{"c":52.08,"h":52.08,"l":52.0344,"n":12,"o":52.0472,"t":"2026-09-30T15:45:00Z","v":1706,"vw":52.048404},{"c":52.105,"h":52.105,"l":52.1,"n":4,"o":52.1,"t":"2026-09-30T16:00:00Z","v":1210,"vw":52.104094},{"c":52.07,"h":52.129,"l":52.07,"n":17,"o":52.07,"t":"2026-09-30T16:15:00Z","v":1002,"vw":52.088231},{"c":52.08,"h":52.1191,"l":52.0439,"n":5,"o":52.0439,"t":"2026-09-30T16:30:00Z","v":2208,"vw":52.081894},{"c":52.09,"h":52.0999,"l":52.0405,"n":20,"o":52.075,"t":"2026-09-30T16:45:00Z","v":2440,"vw":52.076866},{"c":52.0542,"h":52.08,"l":52.02,"n":11,"o":52.08,"t":"2026-09-30T17:00:00Z","v":1152,"vw":52.034906},{"c":52.03,"h":52.05,"l":52,"n":15,"o":52.04,"t":"2026-09-30T17:15:00Z","v":2630,"vw":52.009107},{"c":52.03,"h":52.03,"l":52.03,"n":2,"o":52.03,"t":"2026-09-30T17:30:00Z","v":115,"vw":52.03},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-09-30T17:45:00Z","v":1062,"vw":52.03},{"c":52.01,"h":52.03,"l":52.0054,"n":24,"o":52.03,"t":"2026-09-30T18:00:00Z","v":3058,"vw":52.023776},{"c":51.96,"h":52,"l":51.96,"n":15,"o":52,"t":"2026-09-30T18:15:00Z","v":8987,"vw":51.995013},{"c":52,"h":52,"l":51.9211,"n":5,"o":51.9211,"t":"2026-09-30T18:30:00Z","v":2223,"vw":51.927767},{"c":51.94,"h":51.96,"l":51.94,"n":12,"o":51.96,"t":"2026-09-30T18:45:00Z","v":6173,"vw":51.941672},{"c":51.94,"h":51.9899,"l":51.9119,"n":11,"o":51.96,"t":"2026-09-30T19:15:00Z","v":2041,"vw":51.933428},{"c":51.905,"h":51.97,"l":51.905,"n":28,"o":51.94,"t":"2026-09-30T19:30:00Z","v":2918,"vw":51.944425},{"c":51.84,"h":51.93,"l":51.84,"n":146,"o":51.92,"t":"2026-09-30T19:45:00Z","v":15945,"vw":51.91025},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-09-30T20:00:00Z","v":345,"vw":51.9},{"c":51.82,"h":51.82,"l":51.82,"n":8,"o":51.82,"t":"2026-10-01T13:30:00Z","v":969,"vw":51.82},{"c":51.725,"h":51.725,"l":51.6801,"n":3,"o":51.6801,"t":"2026-10-01T13:45:00Z","v":489,"vw":51.690405},{"c":51.68,"h":51.68,"l":51.61,"n":19,"o":51.64,"t":"2026-10-01T14:00:00Z","v":2639,"vw":51.634231},{"c":51.6406,"h":51.6406,"l":51.6406,"n":6,"o":51.6406,"t":"2026-10-01T14:15:00Z","v":546,"vw":51.6406},{"c":51.6,"h":51.65,"l":51.5429,"n":14,"o":51.575,"t":"2026-10-01T14:30:00Z","v":2224,"vw":51.582772},{"c":51.58,"h":51.59,"l":51.54,"n":32,"o":51.57,"t":"2026-10-01T14:45:00Z","v":5901,"vw":51.551643},{"c":51.4801,"h":51.54,"l":51.48,"n":31,"o":51.48,"t":"2026-10-01T15:00:00Z","v":5862,"vw":51.501294},{"c":51.515,"h":51.52,"l":51.515,"n":15,"o":51.515,"t":"2026-10-01T15:15:00Z","v":1761,"vw":51.516788},{"c":51.435,"h":51.455,"l":51.381,"n":13,"o":51.455,"t":"2026-10-01T15:30:00Z","v":1198,"vw":51.430156},{"c":51.5113,"h":51.5113,"l":51.45,"n":12,"o":51.46,"t":"2026-10-01T15:45:00Z","v":1046,"vw":51.477041},{"c":51.5101,"h":51.52,"l":51.5,"n":7,"o":51.5,"t":"2026-10-01T16:00:00Z","v":762,"vw":51.506844},{"c":51.53,"h":51.53,"l":51.48,"n":37,"o":51.48,"t":"2026-10-01T16:15:00Z","v":2103,"vw":51.519286},{"c":51.535,"h":51.5728,"l":51.53,"n":11,"o":51.53,"t":"2026-10-01T16:30:00Z","v":1309,"vw":51.54599},{"c":51.5,"h":51.5599,"l":51.5,"n":46,"o":51.535,"t":"2026-10-01T16:45:00Z","v":5599,"vw":51.536919},{"c":51.51,"h":51.51,"l":51.4701,"n":7,"o":51.4701,"t":"2026-10-01T17:00:00Z","v":512,"vw":51.490828},{"c":51.61,"h":51.6201,"l":51.535,"n":29,"o":51.535,"t":"2026-10-01T17:15:00Z","v":3235,"vw":51.590869},{"c":51.635,"h":51.67,"l":51.635,"n":12,"o":51.67,"t":"2026-10-01T17:30:00Z","v":973,"vw":51.652178},{"c":51.59,"h":51.635,"l":51.56,"n":28,"o":51.635,"t":"2026-10-01T17:45:00Z","v":2960,"vw":51.614334},{"c":51.55,"h":51.556,"l":51.505,"n":43,"o":51.545,"t":"2026-10-01T18:00:00Z","v":3926,"vw":51.533234},{"c":51.5701,"h":51.6101,"l":51.54,"n":22,"o":51.54,"t":"2026-10-01T18:30:00Z","v":6854,"vw":51.582558},{"c":51.5487,"h":51.555,"l":51.5257,"n":9,"o":51.555,"t":"2026-10-01T18:45:00Z","v":1755,"vw":51.536955},{"c":51.5,"h":51.6074,"l":51.5,"n":17,"o":51.565,"t":"2026-10-01T19:00:00Z","v":3025,"vw":51.540994},{"c":51.5,"h":51.54,"l":51.5,"n":8,"o":51.54,"t":"2026-10-01T19:15:00Z","v":516,"vw":51.514375},{"c":51.575,"h":51.58,"l":51.5401,"n":12,"o":51.58,"t":"2026-10-01T19:30:00Z","v":2241,"vw":51.550844},{"c":51.61,"h":51.6101,"l":51.54,"n":81,"o":51.5999,"t":"2026-10-01T19:45:00Z","v":11422,"vw":51.595242},{"c":51.54,"h":51.54,"l":51.54,"n":3,"o":51.54,"t":"2026-10-01T20:00:00Z","v":147,"vw":51.54},{"c":51.8801,"h":51.8801,"l":51.85,"n":11,"o":51.85,"t":"2026-10-02T13:30:00Z","v":1831,"vw":51.859559},{"c":51.845,"h":51.91,"l":51.801,"n":18,"o":51.91,"t":"2026-10-02T13:45:00Z","v":868,"vw":51.845477},{"c":51.99,"h":51.995,"l":51.97,"n":17,"o":51.985,"t":"2026-10-02T14:00:00Z","v":1446,"vw":51.987246},{"c":51.985,"h":52.03,"l":51.94,"n":17,"o":52.03,"t":"2026-10-02T14:15:00Z","v":4905,"vw":52.001087},{"c":52.03,"h":52.03,"l":51.9454,"n":25,"o":51.98,"t":"2026-10-02T14:30:00Z","v":1395,"vw":51.982127},{"c":52.005,"h":52.035,"l":52.005,"n":10,"o":52.035,"t":"2026-10-02T14:45:00Z","v":2088,"vw":52.014158},{"c":51.885,"h":51.9637,"l":51.885,"n":71,"o":51.9637,"t":"2026-10-02T15:00:00Z","v":3478,"vw":51.920478},{"c":51.8,"h":51.845,"l":51.73,"n":38,"o":51.845,"t":"2026-10-02T15:15:00Z","v":8840,"vw":51.75038},{"c":51.8672,"h":51.88,"l":51.8284,"n":10,"o":51.88,"t":"2026-10-02T15:30:00Z","v":1003,"vw":51.860712},{"c":51.885,"h":51.905,"l":51.885,"n":3,"o":51.905,"t":"2026-10-02T15:45:00Z","v":995,"vw":51.887062},{"c":51.9007,"h":51.93,"l":51.8501,"n":303,"o":51.89,"t":"2026-10-02T16:00:00Z","v":48953,"vw":51.881534},{"c":51.8528,"h":51.88,"l":51.85,"n":13,"o":51.8501,"t":"2026-10-02T16:15:00Z","v":1386,"vw":51.858315},{"c":51.85,"h":51.865,"l":51.85,"n":7,"o":51.865,"t":"2026-10-02T16:30:00Z","v":1014,"vw":51.853379},{"c":51.84,"h":51.91,"l":51.84,"n":10,"o":51.89,"t":"2026-10-02T16:45:00Z","v":1922,"vw":51.861533},{"c":51.9,"h":51.91,"l":51.885,"n":14,"o":51.885,"t":"2026-10-02T17:00:00Z","v":1129,"vw":51.896875},{"c":51.92,"h":51.92,"l":51.871,"n":9,"o":51.871,"t":"2026-10-02T17:15:00Z","v":902,"vw":51.902679},{"c":51.8975,"h":51.9299,"l":51.8401,"n":15,"o":51.89,"t":"2026-10-02T17:30:00Z","v":12381,"vw":51.873086},{"c":51.895,"h":51.92,"l":51.88,"n":25,"o":51.88,"t":"2026-10-02T17:45:00Z","v":2307,"vw":51.884208},{"c":51.92,"h":51.92,"l":51.87,"n":18,"o":51.8995,"t":"2026-10-02T18:00:00Z","v":1389,"vw":51.894916},{"c":51.89,"h":51.95,"l":51.89,"n":12,"o":51.9256,"t":"2026-10-02T18:15:00Z","v":2110,"vw":51.922784},{"c":51.94,"h":51.94,"l":51.9,"n":12,"o":51.9,"t":"2026-10-02T18:30:00Z","v":1357,"vw":51.912286},{"c":51.89,"h":51.9007,"l":51.89,"n":8,"o":51.9007,"t":"2026-10-02T18:45:00Z","v":381,"vw":51.895923},{"c":51.945,"h":51.945,"l":51.9019,"n":14,"o":51.9019,"t":"2026-10-02T19:00:00Z","v":2808,"vw":51.916071},{"c":51.965,"h":51.98,"l":51.945,"n":11,"o":51.945,"t":"2026-10-02T19:15:00Z","v":1665,"vw":51.952479},{"c":51.99,"h":51.99,"l":51.95,"n":18,"o":51.9766,"t":"2026-10-02T19:30:00Z","v":2791,"vw":51.963106},{"c":51.99,"h":51.995,"l":51.985,"n":16,"o":51.985,"t":"2026-10-02T19:45:00Z","v":2751,"vw":51.99084},{"c":51.97,"h":51.97,"l":51.97,"n":7,"o":51.97,"t":"2026-10-02T20:00:00Z","v":215,"vw":51.97},{"c":51.8849,"h":51.97,"l":51.8849,"n":17,"o":51.94,"t":"2026-10-05T13:30:00Z","v":4110,"vw":51.938052},{"c":51.785,"h":51.785,"l":51.785,"n":4,"o":51.785,"t":"2026-10-05T13:45:00Z","v":1401,"vw":51.785},{"c":51.9001,"h":51.96,"l":51.815,"n":13,"o":51.815,"t":"2026-10-05T14:00:00Z","v":2754,"vw":51.877047},{"c":51.94,"h":52.03,"l":51.94,"n":44,"o":51.98,"t":"2026-10-05T14:15:00Z","v":4484,"vw":51.975003},{"c":51.97,"h":52.03,"l":51.96,"n":30,"o":51.96,"t":"2026-10-05T14:30:00Z","v":3360,"vw":52.002597},{"c":51.98,"h":52.01,"l":51.97,"n":9,"o":51.97,"t":"2026-10-05T14:45:00Z","v":1828,"vw":51.985351},{"c":51.89,"h":51.98,"l":51.8801,"n":10,"o":51.98,"t":"2026-10-05T15:00:00Z","v":1165,"vw":51.909334},{"c":51.87,"h":51.8768,"l":51.865,"n":7,"o":51.875,"t":"2026-10-05T15:15:00Z","v":1154,"vw":51.872747},{"c":51.96,"h":51.96,"l":51.905,"n":8,"o":51.91,"t":"2026-10-05T15:30:00Z","v":1165,"vw":51.918616},{"c":52,"h":52,"l":51.89,"n":26,"o":51.89,"t":"2026-10-05T15:45:00Z","v":2319,"vw":51.93062},{"c":51.93,"h":51.966,"l":51.9001,"n":206,"o":51.955,"t":"2026-10-05T16:00:00Z","v":30504,"vw":51.938796},{"c":51.99,"h":52,"l":51.965,"n":49,"o":51.97,"t":"2026-10-05T16:15:00Z","v":3290,"vw":51.979691},{"c":52,"h":52.01,"l":52,"n":15,"o":52,"t":"2026-10-05T16:30:00Z","v":3114,"vw":52.002715},{"c":51.96,"h":52.005,"l":51.96,"n":4,"o":52.005,"t":"2026-10-05T16:45:00Z","v":1011,"vw":51.987178},{"c":51.985,"h":51.985,"l":51.98,"n":4,"o":51.98,"t":"2026-10-05T17:00:00Z","v":657,"vw":51.983764},{"c":51.9501,"h":51.9501,"l":51.9501,"n":2,"o":51.9501,"t":"2026-10-05T17:15:00Z","v":197,"vw":51.9501},{"c":52,"h":52,"l":51.98,"n":33,"o":51.99,"t":"2026-10-05T17:30:00Z","v":1710,"vw":51.989218},{"c":52.04,"h":52.04,"l":52.008,"n":19,"o":52.01,"t":"2026-10-05T17:45:00Z","v":1634,"vw":52.017009},{"c":52.04,"h":52.04,"l":52.04,"n":8,"o":52.04,"t":"2026-10-05T18:00:00Z","v":1447,"vw":52.04},{"c":52.095,"h":52.095,"l":52.04,"n":27,"o":52.04,"t":"2026-10-05T18:15:00Z","v":3377,"vw":52.06434},{"c":52.06,"h":52.075,"l":52.04,"n":6,"o":52.075,"t":"2026-10-05T18:30:00Z","v":1458,"vw":52.065139},{"c":52.015,"h":52.06,"l":52.015,"n":9,"o":52.06,"t":"2026-10-05T18:45:00Z","v":738,"vw":52.0475},{"c":52.105,"h":52.1399,"l":52.06,"n":23,"o":52.0975,"t":"2026-10-05T19:00:00Z","v":9542,"vw":52.087455},{"c":52.08,"h":52.14,"l":52.08,"n":34,"o":52.1232,"t":"2026-10-05T19:15:00Z","v":4686,"vw":52.113122},{"c":52.1394,"h":52.14,"l":52.08,"n":42,"o":52.115,"t":"2026-10-05T19:30:00Z","v":7310,"vw":52.092585},{"c":52.06,"h":52.09,"l":52.04,"n":71,"o":52.084,"t":"2026-10-05T19:45:00Z","v":3591,"vw":52.066861},{"c":52.09,"h":52.09,"l":52.09,"n":5,"o":52.09,"t":"2026-10-05T20:00:00Z","v":860,"vw":52.09},{"c":52.12,"h":52.22,"l":52.12,"n":8,"o":52.22,"t":"2026-10-06T13:30:00Z","v":1540,"vw":52.208266},{"c":52.2058,"h":52.2058,"l":52.2058,"n":1,"o":52.2058,"t":"2026-10-06T13:45:00Z","v":108,"vw":52.2058},{"c":52.17,"h":52.2128,"l":52.1219,"n":11,"o":52.175,"t":"2026-10-06T14:00:00Z","v":4850,"vw":52.17002},{"c":52.11,"h":52.16,"l":52.0601,"n":14,"o":52.16,"t":"2026-10-06T14:15:00Z","v":7008,"vw":52.122389},{"c":52.125,"h":52.1441,"l":52.125,"n":8,"o":52.1441,"t":"2026-10-06T14:30:00Z","v":513,"vw":52.132787},{"c":52.08,"h":52.1025,"l":52.08,"n":3,"o":52.1025,"t":"2026-10-06T14:45:00Z","v":672,"vw":52.096766},{"c":52.19,"h":52.19,"l":52.15,"n":15,"o":52.15,"t":"2026-10-06T15:00:00Z","v":3891,"vw":52.176288},{"c":52.21,"h":52.21,"l":52.21,"n":4,"o":52.21,"t":"2026-10-06T15:15:00Z","v":872,"vw":52.21},{"c":52.1728,"h":52.2,"l":52.1728,"n":10,"o":52.2,"t":"2026-10-06T15:30:00Z","v":550,"vw":52.191979},{"c":52.19,"h":52.2056,"l":52.19,"n":4,"o":52.2056,"t":"2026-10-06T15:45:00Z","v":2836,"vw":52.192098},{"c":52.185,"h":52.212,"l":52.185,"n":18,"o":52.19,"t":"2026-10-06T16:00:00Z","v":2916,"vw":52.191242},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-06T16:15:00Z","v":134,"vw":52.17},{"c":52.1549,"h":52.1549,"l":52.13,"n":4,"o":52.1444,"t":"2026-10-06T16:30:00Z","v":565,"vw":52.146627},{"c":52.11,"h":52.13,"l":52.08,"n":11,"o":52.13,"t":"2026-10-06T16:45:00Z","v":1735,"vw":52.102152},{"c":52.125,"h":52.18,"l":52.1173,"n":12,"o":52.1526,"t":"2026-10-06T17:00:00Z","v":1193,"vw":52.159069},{"c":52.1308,"h":52.1308,"l":52.1,"n":14,"o":52.1225,"t":"2026-10-06T17:15:00Z","v":1513,"vw":52.114768},{"c":52.12,"h":52.17,"l":52.0987,"n":10,"o":52.125,"t":"2026-10-06T17:30:00Z","v":1153,"vw":52.129967},{"c":52.12,"h":52.12,"l":52.12,"n":2,"o":52.12,"t":"2026-10-06T17:45:00Z","v":3592,"vw":52.12},{"c":52.13,"h":52.1699,"l":52.12,"n":11,"o":52.12,"t":"2026-10-06T18:00:00Z","v":1494,"vw":52.135536},{"c":52.11,"h":52.1101,"l":52.06,"n":11,"o":52.11,"t":"2026-10-06T18:15:00Z","v":1735,"vw":52.086318},{"c":52.06,"h":52.06,"l":52.0259,"n":13,"o":52.06,"t":"2026-10-06T18:30:00Z","v":4809,"vw":52.05062},{"c":52.075,"h":52.1099,"l":52.01,"n":38,"o":52.01,"t":"2026-10-06T18:45:00Z","v":4360,"vw":52.06542},{"c":52.02,"h":52.14,"l":52.02,"n":28,"o":52.075,"t":"2026-10-06T19:00:00Z","v":7139,"vw":52.04989},{"c":52.055,"h":52.075,"l":52.0473,"n":28,"o":52.05,"t":"2026-10-06T19:15:00Z","v":2872,"vw":52.061509},{"c":52.025,"h":52.045,"l":52.0095,"n":15,"o":52.03,"t":"2026-10-06T19:30:00Z","v":5534,"vw":52.030134},{"c":52.04,"h":52.04,"l":52,"n":57,"o":52.025,"t":"2026-10-06T19:45:00Z","v":3155,"vw":52.02598},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-10-06T20:00:00Z","v":928,"vw":52.07},{"c":52,"h":52.51,"l":52,"n":26,"o":52.06,"t":"2026-10-07T08:45:00Z","v":1090,"vw":52.137255},{"c":51.54,"h":51.625,"l":51.51,"n":15,"o":51.57,"t":"2026-10-07T13:30:00Z","v":3514,"vw":51.571713},{"c":51.54,"h":51.54,"l":51.54,"n":2,"o":51.54,"t":"2026-10-07T13:45:00Z","v":135,"vw":51.54},{"c":51.4791,"h":51.505,"l":51.4791,"n":3,"o":51.505,"t":"2026-10-07T14:00:00Z","v":1103,"vw":51.481455},{"c":51.58,"h":51.58,"l":51.52,"n":23,"o":51.52,"t":"2026-10-07T14:15:00Z","v":1218,"vw":51.545879},{"c":51.545,"h":51.6025,"l":51.545,"n":29,"o":51.565,"t":"2026-10-07T14:30:00Z","v":4437,"vw":51.571999},{"c":51.58,"h":51.58,"l":51.48,"n":14,"o":51.48,"t":"2026-10-07T14:45:00Z","v":1153,"vw":51.52318},{"c":51.49,"h":51.53,"l":51.49,"n":2,"o":51.53,"t":"2026-10-07T15:15:00Z","v":927,"vw":51.522578},{"c":51.6,"h":51.6516,"l":51.5118,"n":22,"o":51.5118,"t":"2026-10-07T15:30:00Z","v":2009,"vw":51.593381},{"c":51.59,"h":51.6401,"l":51.59,"n":6,"o":51.6401,"t":"2026-10-07T15:45:00Z","v":413,"vw":51.620039},{"c":51.66,"h":51.66,"l":51.5801,"n":57,"o":51.6201,"t":"2026-10-07T16:00:00Z","v":10212,"vw":51.610255},{"c":51.6896,"h":51.6896,"l":51.64,"n":7,"o":51.64,"t":"2026-10-07T16:15:00Z","v":2188,"vw":51.656332},{"c":51.6338,"h":51.6338,"l":51.62,"n":4,"o":51.62,"t":"2026-10-07T16:45:00Z","v":654,"vw":51.627253},{"c":51.675,"h":51.7199,"l":51.655,"n":5,"o":51.655,"t":"2026-10-07T17:00:00Z","v":816,"vw":51.672953},{"c":51.665,"h":51.665,"l":51.6201,"n":3,"o":51.6201,"t":"2026-10-07T17:15:00Z","v":274,"vw":51.643902},{"c":51.63,"h":51.665,"l":51.63,"n":6,"o":51.665,"t":"2026-10-07T17:30:00Z","v":338,"vw":51.641706},{"c":51.6713,"h":51.6713,"l":51.62,"n":6,"o":51.66,"t":"2026-10-07T17:45:00Z","v":1074,"vw":51.642545},{"c":51.65,"h":51.7099,"l":51.62,"n":45,"o":51.6882,"t":"2026-10-07T18:00:00Z","v":4331,"vw":51.655782},{"c":51.6105,"h":51.65,"l":51.6105,"n":26,"o":51.65,"t":"2026-10-07T18:15:00Z","v":3326,"vw":51.636158},{"c":51.645,"h":51.645,"l":51.645,"n":2,"o":51.645,"t":"2026-10-07T18:30:00Z","v":432,"vw":51.645},{"c":51.6799,"h":51.6799,"l":51.6451,"n":3,"o":51.6451,"t":"2026-10-07T18:45:00Z","v":441,"vw":51.671042},{"c":51.645,"h":51.65,"l":51.61,"n":18,"o":51.645,"t":"2026-10-07T19:00:00Z","v":1603,"vw":51.62575},{"c":51.625,"h":51.64,"l":51.5968,"n":31,"o":51.64,"t":"2026-10-07T19:15:00Z","v":4686,"vw":51.616299},{"c":51.615,"h":51.66,"l":51.6,"n":36,"o":51.66,"t":"2026-10-07T19:30:00Z","v":4296,"vw":51.614758},{"c":51.6,"h":51.638,"l":51.6,"n":46,"o":51.635,"t":"2026-10-07T19:45:00Z","v":3779,"vw":51.613034},{"c":51.58,"h":51.58,"l":51.58,"n":5,"o":51.58,"t":"2026-10-07T20:00:00Z","v":198,"vw":51.58},{"c":51.19,"h":51.2,"l":51.19,"n":4,"o":51.2,"t":"2026-10-08T13:00:00Z","v":2002,"vw":51.195},{"c":51.385,"h":51.45,"l":51.375,"n":13,"o":51.45,"t":"2026-10-08T13:30:00Z","v":2557,"vw":51.431373},{"c":51.4461,"h":51.4461,"l":51.425,"n":2,"o":51.425,"t":"2026-10-08T13:45:00Z","v":256,"vw":51.433242},{"c":51.425,"h":51.425,"l":51.425,"n":9,"o":51.425,"t":"2026-10-08T14:00:00Z","v":545,"vw":51.425},{"c":51.43,"h":51.43,"l":51.42,"n":11,"o":51.4299,"t":"2026-10-08T14:15:00Z","v":746,"vw":51.425055},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-08T14:30:00Z","v":377,"vw":51.42},{"c":51.355,"h":51.355,"l":51.355,"n":1,"o":51.355,"t":"2026-10-08T14:45:00Z","v":491,"vw":51.355},{"c":51.23,"h":51.2572,"l":51.21,"n":18,"o":51.23,"t":"2026-10-08T15:00:00Z","v":3711,"vw":51.241791},{"c":51.225,"h":51.2313,"l":51.225,"n":19,"o":51.23,"t":"2026-10-08T15:15:00Z","v":1361,"vw":51.226866},{"c":51.2699,"h":51.2699,"l":51.2699,"n":2,"o":51.2699,"t":"2026-10-08T15:45:00Z","v":189,"vw":51.2699},{"c":51.24,"h":51.26,"l":51.19,"n":15,"o":51.205,"t":"2026-10-08T16:00:00Z","v":3459,"vw":51.215563},{"c":51.36,"h":51.385,"l":51.3,"n":18,"o":51.305,"t":"2026-10-08T16:15:00Z","v":3255,"vw":51.358702},{"c":51.37,"h":51.39,"l":51.3,"n":18,"o":51.35,"t":"2026-10-08T16:30:00Z","v":3242,"vw":51.366925},{"c":51.325,"h":51.35,"l":51.2999,"n":29,"o":51.31,"t":"2026-10-08T16:45:00Z","v":7121,"vw":51.31667},{"c":51.34,"h":51.34,"l":51.29,"n":22,"o":51.305,"t":"2026-10-08T17:00:00Z","v":3389,"vw":51.300071},{"c":51.33,"h":51.3999,"l":51.33,"n":13,"o":51.3642,"t":"2026-10-08T17:15:00Z","v":2021,"vw":51.361926},{"c":51.44,"h":51.44,"l":51.345,"n":21,"o":51.345,"t":"2026-10-08T17:30:00Z","v":3876,"vw":51.368626},{"c":51.38,"h":51.4299,"l":51.37,"n":24,"o":51.4299,"t":"2026-10-08T17:45:00Z","v":2431,"vw":51.39351},{"c":51.4,"h":51.41,"l":51.35,"n":20,"o":51.38,"t":"2026-10-08T18:00:00Z","v":2302,"vw":51.386634},{"c":51.43,"h":51.445,"l":51.4102,"n":23,"o":51.4102,"t":"2026-10-08T18:15:00Z","v":2518,"vw":51.430313},{"c":51.4177,"h":51.4177,"l":51.395,"n":7,"o":51.4,"t":"2026-10-08T18:30:00Z","v":2146,"vw":51.399262},{"c":51.3944,"h":51.4295,"l":51.39,"n":20,"o":51.39,"t":"2026-10-08T18:45:00Z","v":3015,"vw":51.40966},{"c":51.4,"h":51.41,"l":51.4,"n":7,"o":51.41,"t":"2026-10-08T19:00:00Z","v":979,"vw":51.403095},{"c":51.475,"h":51.475,"l":51.425,"n":21,"o":51.425,"t":"2026-10-08T19:15:00Z","v":3721,"vw":51.433108},{"c":51.435,"h":51.435,"l":51.4,"n":14,"o":51.435,"t":"2026-10-08T19:30:00Z","v":3253,"vw":51.433727},{"c":51.42,"h":51.48,"l":51.42,"n":48,"o":51.435,"t":"2026-10-08T19:45:00Z","v":5055,"vw":51.46107},{"c":51.5,"h":51.55,"l":51.5,"n":8,"o":51.55,"t":"2026-10-08T20:00:00Z","v":1408,"vw":51.535271},{"c":51.71,"h":51.76,"l":51.67,"n":57,"o":51.76,"t":"2026-10-09T13:30:00Z","v":12262,"vw":51.729307},{"c":51.66,"h":51.75,"l":51.66,"n":79,"o":51.69,"t":"2026-10-09T13:45:00Z","v":13399,"vw":51.711155},{"c":51.71,"h":51.71,"l":51.63,"n":23,"o":51.6655,"t":"2026-10-09T14:00:00Z","v":3878,"vw":51.671323},{"c":51.665,"h":51.665,"l":51.645,"n":21,"o":51.65,"t":"2026-10-09T14:15:00Z","v":2107,"vw":51.653519},{"c":51.6,"h":51.63,"l":51.6,"n":13,"o":51.63,"t":"2026-10-09T14:30:00Z","v":909,"vw":51.625726},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-09T14:45:00Z","v":138,"vw":51.67},{"c":51.67,"h":51.67,"l":51.63,"n":11,"o":51.63,"t":"2026-10-09T15:00:00Z","v":880,"vw":51.646106},{"c":51.7,"h":51.7,"l":51.62,"n":14,"o":51.6813,"t":"2026-10-09T15:15:00Z","v":1694,"vw":51.669239},{"c":51.66,"h":51.66,"l":51.645,"n":7,"o":51.655,"t":"2026-10-09T15:30:00Z","v":1017,"vw":51.653166},{"c":51.67,"h":51.67,"l":51.65,"n":14,"o":51.65,"t":"2026-10-09T15:45:00Z","v":966,"vw":51.652222},{"c":51.6933,"h":51.7,"l":51.63,"n":191,"o":51.67,"t":"2026-10-09T16:00:00Z","v":22333,"vw":51.661319},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-10-09T16:30:00Z","v":223,"vw":51.66},{"c":51.67,"h":51.71,"l":51.67,"n":6,"o":51.71,"t":"2026-10-09T16:45:00Z","v":791,"vw":51.704078},{"c":51.6501,"h":51.7106,"l":51.6501,"n":14,"o":51.7,"t":"2026-10-09T17:00:00Z","v":900,"vw":51.689553},{"c":51.7,"h":51.7225,"l":51.6987,"n":12,"o":51.705,"t":"2026-10-09T17:15:00Z","v":1360,"vw":51.706597},{"c":51.715,"h":51.715,"l":51.6501,"n":11,"o":51.715,"t":"2026-10-09T17:45:00Z","v":7081,"vw":51.681308},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-09T18:00:00Z","v":173,"vw":51.72},{"c":51.715,"h":51.72,"l":51.715,"n":16,"o":51.715,"t":"2026-10-09T18:15:00Z","v":2674,"vw":51.716736},{"c":51.715,"h":51.715,"l":51.715,"n":4,"o":51.715,"t":"2026-10-09T18:30:00Z","v":984,"vw":51.715},{"c":51.755,"h":51.755,"l":51.755,"n":3,"o":51.755,"t":"2026-10-09T18:45:00Z","v":227,"vw":51.755},{"c":51.77,"h":51.77,"l":51.73,"n":21,"o":51.73,"t":"2026-10-09T19:00:00Z","v":5205,"vw":51.763261},{"c":51.78,"h":51.785,"l":51.78,"n":26,"o":51.78,"t":"2026-10-09T19:15:00Z","v":3960,"vw":51.783893},{"c":51.775,"h":51.775,"l":51.73,"n":39,"o":51.74,"t":"2026-10-09T19:30:00Z","v":9042,"vw":51.761375},{"c":51.77,"h":51.8299,"l":51.76,"n":60,"o":51.76,"t":"2026-10-09T19:45:00Z","v":4275,"vw":51.784098},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-09T20:00:00Z","v":196,"vw":51.77},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-12T13:30:00Z","v":1145,"vw":51.88},{"c":51.92,"h":51.92,"l":51.865,"n":21,"o":51.865,"t":"2026-10-12T13:45:00Z","v":3247,"vw":51.89242},{"c":51.84,"h":51.88,"l":51.84,"n":4,"o":51.88,"t":"2026-10-12T14:15:00Z","v":359,"vw":51.86439},{"c":51.855,"h":51.8656,"l":51.85,"n":6,"o":51.8656,"t":"2026-10-12T14:30:00Z","v":619,"vw":51.857299},{"c":51.8451,"h":51.8451,"l":51.83,"n":4,"o":51.83,"t":"2026-10-12T14:45:00Z","v":908,"vw":51.831861},{"c":51.868,"h":51.868,"l":51.868,"n":2,"o":51.868,"t":"2026-10-12T15:00:00Z","v":110,"vw":51.868},{"c":51.855,"h":51.855,"l":51.84,"n":3,"o":51.84,"t":"2026-10-12T15:15:00Z","v":466,"vw":51.849252},{"c":51.9105,"h":51.94,"l":51.89,"n":19,"o":51.89,"t":"2026-10-12T15:30:00Z","v":1278,"vw":51.924284},{"c":51.88,"h":51.92,"l":51.83,"n":114,"o":51.88,"t":"2026-10-12T15:45:00Z","v":10624,"vw":51.876427},{"c":51.83,"h":51.89,"l":51.82,"n":240,"o":51.84,"t":"2026-10-12T16:00:00Z","v":30677,"vw":51.85385},{"c":51.85,"h":51.88,"l":51.821,"n":26,"o":51.88,"t":"2026-10-12T16:15:00Z","v":2770,"vw":51.850759},{"c":51.8,"h":51.8,"l":51.8,"n":4,"o":51.8,"t":"2026-10-12T16:45:00Z","v":688,"vw":51.8},{"c":51.815,"h":51.815,"l":51.815,"n":1,"o":51.815,"t":"2026-10-12T17:00:00Z","v":115,"vw":51.815},{"c":51.82,"h":51.82,"l":51.82,"n":4,"o":51.82,"t":"2026-10-12T17:15:00Z","v":3800,"vw":51.82},{"c":51.78,"h":51.8195,"l":51.78,"n":6,"o":51.8195,"t":"2026-10-12T17:30:00Z","v":501,"vw":51.807828},{"c":51.8593,"h":51.8593,"l":51.785,"n":15,"o":51.785,"t":"2026-10-12T17:45:00Z","v":3072,"vw":51.847992},{"c":51.81,"h":51.82,"l":51.76,"n":65,"o":51.805,"t":"2026-10-12T18:00:00Z","v":8309,"vw":51.795864},{"c":51.8252,"h":51.8252,"l":51.76,"n":87,"o":51.78,"t":"2026-10-12T18:15:00Z","v":49499,"vw":51.796345},{"c":51.8,"h":51.81,"l":51.7613,"n":58,"o":51.78,"t":"2026-10-12T18:30:00Z","v":104197,"vw":51.791342},{"c":51.75,"h":51.82,"l":51.7464,"n":55,"o":51.79,"t":"2026-10-12T18:45:00Z","v":55202,"vw":51.797552},{"c":51.79,"h":51.79,"l":51.77,"n":11,"o":51.77,"t":"2026-10-12T19:00:00Z","v":604,"vw":51.783333},{"c":51.77,"h":51.8189,"l":51.74,"n":66,"o":51.76,"t":"2026-10-12T19:15:00Z","v":8867,"vw":51.7707},{"c":51.78,"h":51.81,"l":51.74,"n":77,"o":51.79,"t":"2026-10-12T19:30:00Z","v":12274,"vw":51.777115},{"c":51.74,"h":51.78,"l":51.74,"n":100,"o":51.77,"t":"2026-10-12T19:45:00Z","v":9513,"vw":51.760131},{"c":51.9611,"h":52.06,"l":51.93,"n":45,"o":51.93,"t":"2026-10-13T13:30:00Z","v":16551,"vw":51.989137},{"c":51.935,"h":51.94,"l":51.93,"n":11,"o":51.94,"t":"2026-10-13T13:45:00Z","v":2139,"vw":51.931051},{"c":51.815,"h":51.86,"l":51.81,"n":15,"o":51.86,"t":"2026-10-13T14:00:00Z","v":5532,"vw":51.841449},{"c":51.7801,"h":51.79,"l":51.78,"n":5,"o":51.79,"t":"2026-10-13T14:15:00Z","v":1115,"vw":51.78097},{"c":51.815,"h":51.825,"l":51.78,"n":27,"o":51.78,"t":"2026-10-13T14:30:00Z","v":1677,"vw":51.798094},{"c":51.79,"h":51.85,"l":51.79,"n":11,"o":51.85,"t":"2026-10-13T14:45:00Z","v":1770,"vw":51.79746},{"c":51.805,"h":51.8275,"l":51.77,"n":23,"o":51.77,"t":"2026-10-13T15:00:00Z","v":1992,"vw":51.800677},{"c":51.79,"h":51.81,"l":51.7813,"n":15,"o":51.81,"t":"2026-10-13T15:15:00Z","v":1756,"vw":51.788684},{"c":51.7872,"h":51.8,"l":51.7819,"n":24,"o":51.7819,"t":"2026-10-13T15:30:00Z","v":4481,"vw":51.793991},{"c":51.775,"h":51.8,"l":51.76,"n":72,"o":51.79,"t":"2026-10-13T15:45:00Z","v":9387,"vw":51.775646},{"c":51.775,"h":51.81,"l":51.76,"n":111,"o":51.7901,"t":"2026-10-13T16:00:00Z","v":15096,"vw":51.782758},{"c":51.79,"h":51.81,"l":51.77,"n":15,"o":51.77,"t":"2026-10-13T16:15:00Z","v":1313,"vw":51.785919},{"c":51.8042,"h":51.8042,"l":51.79,"n":7,"o":51.79,"t":"2026-10-13T16:30:00Z","v":416,"vw":51.798497},{"c":51.8,"h":51.805,"l":51.7958,"n":8,"o":51.7958,"t":"2026-10-13T16:45:00Z","v":1284,"vw":51.79854},{"c":51.77,"h":51.8198,"l":51.7601,"n":43,"o":51.8198,"t":"2026-10-13T17:00:00Z","v":6106,"vw":51.787559},{"c":51.78,"h":51.78,"l":51.77,"n":11,"o":51.78,"t":"2026-10-13T17:15:00Z","v":1249,"vw":51.777452},{"c":51.8,"h":51.82,"l":51.7605,"n":38,"o":51.8,"t":"2026-10-13T17:30:00Z","v":5075,"vw":51.798876},{"c":51.78,"h":51.8,"l":51.78,"n":33,"o":51.8,"t":"2026-10-13T17:45:00Z","v":2936,"vw":51.788024},{"c":51.8758,"h":51.8758,"l":51.7772,"n":25,"o":51.7772,"t":"2026-10-13T18:00:00Z","v":2841,"vw":51.841394},{"c":51.86,"h":51.88,"l":51.81,"n":26,"o":51.88,"t":"2026-10-13T18:15:00Z","v":2237,"vw":51.846417},{"c":51.89,"h":51.89,"l":51.87,"n":19,"o":51.87,"t":"2026-10-13T18:30:00Z","v":1431,"vw":51.882312},{"c":51.89,"h":51.89,"l":51.851,"n":14,"o":51.89,"t":"2026-10-13T18:45:00Z","v":2993,"vw":51.88514},{"c":51.9087,"h":51.92,"l":51.89,"n":24,"o":51.89,"t":"2026-10-13T19:00:00Z","v":2534,"vw":51.910893},{"c":51.915,"h":51.915,"l":51.87,"n":44,"o":51.915,"t":"2026-10-13T19:15:00Z","v":16446,"vw":51.890882},{"c":51.9599,"h":51.9599,"l":51.915,"n":22,"o":51.915,"t":"2026-10-13T19:30:00Z","v":2198,"vw":51.923376},{"c":51.9,"h":51.9368,"l":51.86,"n":67,"o":51.925,"t":"2026-10-13T19:45:00Z","v":9277,"vw":51.879249},{"c":51.86,"h":51.86,"l":51.86,"n":8,"o":51.86,"t":"2026-10-13T20:00:00Z","v":203,"vw":51.86},{"c":52.04,"h":52.04,"l":51.92,"n":51,"o":51.92,"t":"2026-10-14T13:30:00Z","v":4263,"vw":51.971108},{"c":51.94,"h":52.06,"l":51.94,"n":31,"o":52.04,"t":"2026-10-14T13:45:00Z","v":2330,"vw":52.029197},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-14T14:00:00Z","v":358,"vw":51.89},{"c":51.92,"h":51.92,"l":51.885,"n":13,"o":51.89,"t":"2026-10-14T14:15:00Z","v":1519,"vw":51.891687},{"c":52,"h":52,"l":51.92,"n":40,"o":51.92,"t":"2026-10-14T14:30:00Z","v":3969,"vw":51.959517},{"c":51.9584,"h":51.9584,"l":51.935,"n":26,"o":51.94,"t":"2026-10-14T14:45:00Z","v":3870,"vw":51.941117},{"c":51.95,"h":51.95,"l":51.91,"n":11,"o":51.935,"t":"2026-10-14T15:00:00Z","v":2276,"vw":51.934697},{"c":51.995,"h":52,"l":51.995,"n":5,"o":52,"t":"2026-10-14T15:15:00Z","v":1503,"vw":51.998823},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-14T15:30:00Z","v":200,"vw":51.93},{"c":51.94,"h":51.94,"l":51.925,"n":6,"o":51.9381,"t":"2026-10-14T15:45:00Z","v":505,"vw":51.935459},{"c":51.882,"h":51.93,"l":51.88,"n":219,"o":51.93,"t":"2026-10-14T16:00:00Z","v":24939,"vw":51.902915},{"c":51.86,"h":51.88,"l":51.8101,"n":9,"o":51.8101,"t":"2026-10-14T16:15:00Z","v":672,"vw":51.833765},{"c":51.885,"h":51.885,"l":51.87,"n":22,"o":51.87,"t":"2026-10-14T16:30:00Z","v":1530,"vw":51.874296},{"c":51.85,"h":51.876,"l":51.85,"n":23,"o":51.876,"t":"2026-10-14T17:00:00Z","v":2781,"vw":51.865039},{"c":51.84,"h":51.88,"l":51.81,"n":16,"o":51.81,"t":"2026-10-14T17:15:00Z","v":4536,"vw":51.839159},{"c":51.8,"h":51.82,"l":51.8,"n":4,"o":51.82,"t":"2026-10-14T17:30:00Z","v":889,"vw":51.809719},{"c":51.775,"h":51.8,"l":51.74,"n":25,"o":51.8,"t":"2026-10-14T17:45:00Z","v":2151,"vw":51.774168},{"c":51.8,"h":51.8,"l":51.732,"n":42,"o":51.79,"t":"2026-10-14T18:00:00Z","v":4482,"vw":51.769435},{"c":51.7808,"h":51.7808,"l":51.78,"n":2,"o":51.78,"t":"2026-10-14T18:15:00Z","v":596,"vw":51.780435},{"c":51.755,"h":51.7926,"l":51.755,"n":29,"o":51.7926,"t":"2026-10-14T18:30:00Z","v":4455,"vw":51.773035},{"c":51.74,"h":51.755,"l":51.74,"n":18,"o":51.755,"t":"2026-10-14T18:45:00Z","v":794,"vw":51.746383},{"c":51.74,"h":51.745,"l":51.74,"n":9,"o":51.745,"t":"2026-10-14T19:00:00Z","v":2270,"vw":51.74476},{"c":51.75,"h":51.83,"l":51.75,"n":33,"o":51.75,"t":"2026-10-14T19:15:00Z","v":8241,"vw":51.792019},{"c":51.78,"h":51.785,"l":51.78,"n":16,"o":51.785,"t":"2026-10-14T19:30:00Z","v":1627,"vw":51.78364},{"c":51.74,"h":51.78,"l":51.74,"n":36,"o":51.775,"t":"2026-10-14T19:45:00Z","v":41101,"vw":51.741412},{"c":51.79,"h":51.79,"l":51.79,"n":7,"o":51.79,"t":"2026-10-14T20:00:00Z","v":177,"vw":51.79},{"c":51.79,"h":51.79,"l":51.72,"n":61,"o":51.73,"t":"2026-10-15T13:30:00Z","v":3393,"vw":51.758937},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-15T13:45:00Z","v":320,"vw":51.65},{"c":51.76,"h":51.76,"l":51.69,"n":8,"o":51.69,"t":"2026-10-15T14:00:00Z","v":327,"vw":51.715699},{"c":51.75,"h":51.75,"l":51.74,"n":17,"o":51.75,"t":"2026-10-15T14:15:00Z","v":10925,"vw":51.749809},{"c":51.8001,"h":51.8001,"l":51.745,"n":24,"o":51.745,"t":"2026-10-15T14:30:00Z","v":2059,"vw":51.773318},{"c":51.895,"h":51.94,"l":51.87,"n":8,"o":51.88,"t":"2026-10-15T14:45:00Z","v":1260,"vw":51.891559},{"c":51.99,"h":52,"l":51.96,"n":40,"o":51.965,"t":"2026-10-15T15:00:00Z","v":9305,"vw":51.989666},{"c":51.9651,"h":52.04,"l":51.9651,"n":25,"o":51.995,"t":"2026-10-15T15:15:00Z","v":5375,"vw":52.007739},{"c":52,"h":52,"l":51.98,"n":6,"o":51.98,"t":"2026-10-15T15:30:00Z","v":271,"vw":51.99},{"c":51.965,"h":51.975,"l":51.94,"n":16,"o":51.975,"t":"2026-10-15T15:45:00Z","v":2274,"vw":51.965915},{"c":51.99,"h":51.99,"l":51.964,"n":6,"o":51.964,"t":"2026-10-15T16:00:00Z","v":701,"vw":51.984668},{"c":51.9301,"h":51.9301,"l":51.9301,"n":2,"o":51.9301,"t":"2026-10-15T16:15:00Z","v":217,"vw":51.9301},{"c":51.9589,"h":51.9589,"l":51.935,"n":16,"o":51.935,"t":"2026-10-15T16:30:00Z","v":667,"vw":51.947921},{"c":51.925,"h":51.9548,"l":51.925,"n":8,"o":51.93,"t":"2026-10-15T16:45:00Z","v":1126,"vw":51.937956},{"c":51.96,"h":51.97,"l":51.96,"n":4,"o":51.97,"t":"2026-10-15T17:00:00Z","v":212,"vw":51.965},{"c":51.9328,"h":51.97,"l":51.9328,"n":5,"o":51.97,"t":"2026-10-15T17:15:00Z","v":701,"vw":51.944171},{"c":51.9301,"h":52,"l":51.93,"n":20,"o":51.945,"t":"2026-10-15T17:30:00Z","v":3150,"vw":51.953623},{"c":51.94,"h":51.975,"l":51.94,"n":6,"o":51.9527,"t":"2026-10-15T17:45:00Z","v":5474,"vw":51.942297},{"c":51.96,"h":52.01,"l":51.95,"n":24,"o":51.9801,"t":"2026-10-15T18:00:00Z","v":1727,"vw":51.969925},{"c":51.94,"h":51.98,"l":51.94,"n":49,"o":51.965,"t":"2026-10-15T18:15:00Z","v":9732,"vw":51.956639},{"c":51.9701,"h":52.03,"l":51.96,"n":12,"o":51.96,"t":"2026-10-15T18:30:00Z","v":3966,"vw":52.012632},{"c":51.975,"h":51.98,"l":51.93,"n":5,"o":51.93,"t":"2026-10-15T18:45:00Z","v":1416,"vw":51.965014},{"c":51.99,"h":52.05,"l":51.99,"n":21,"o":52.05,"t":"2026-10-15T19:00:00Z","v":1000,"vw":52.016786},{"c":52.04,"h":52.1,"l":52,"n":25,"o":52.03,"t":"2026-10-15T19:15:00Z","v":2940,"vw":52.039936},{"c":52.045,"h":52.05,"l":52,"n":12,"o":52.03,"t":"2026-10-15T19:30:00Z","v":2038,"vw":52.041447},{"c":52.12,"h":52.12,"l":52.01,"n":55,"o":52.01,"t":"2026-10-15T19:45:00Z","v":3024,"vw":52.078457},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-15T20:00:00Z","v":163,"vw":52.06},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-16T13:15:00Z","v":107,"vw":52.34},{"c":52.4,"h":52.43,"l":52.36,"n":38,"o":52.36,"t":"2026-10-16T13:30:00Z","v":2121,"vw":52.371386},{"c":52.37,"h":52.4,"l":52.34,"n":55,"o":52.4,"t":"2026-10-16T13:45:00Z","v":4017,"vw":52.37978},{"c":52.33,"h":52.39,"l":52.33,"n":69,"o":52.361,"t":"2026-10-16T14:00:00Z","v":8130,"vw":52.37076},{"c":52.3,"h":52.3615,"l":52.3,"n":25,"o":52.345,"t":"2026-10-16T14:15:00Z","v":3298,"vw":52.332512},{"c":52.32,"h":52.33,"l":52.3,"n":12,"o":52.33,"t":"2026-10-16T14:30:00Z","v":1612,"vw":52.3175},{"c":52.35,"h":52.36,"l":52.31,"n":60,"o":52.31,"t":"2026-10-16T14:45:00Z","v":9771,"vw":52.330484},{"c":52.33,"h":52.365,"l":52.33,"n":11,"o":52.365,"t":"2026-10-16T15:00:00Z","v":1119,"vw":52.359926},{"c":52.27,"h":52.3401,"l":52.27,"n":44,"o":52.34,"t":"2026-10-16T15:15:00Z","v":7554,"vw":52.322738},{"c":52.26,"h":52.3399,"l":52.26,"n":21,"o":52.3399,"t":"2026-10-16T15:30:00Z","v":3554,"vw":52.3161},{"c":52.21,"h":52.26,"l":52.21,"n":8,"o":52.26,"t":"2026-10-16T15:45:00Z","v":2019,"vw":52.255},{"c":52.1557,"h":52.2075,"l":52.13,"n":167,"o":52.185,"t":"2026-10-16T16:00:00Z","v":23728,"vw":52.157043},{"c":52.15,"h":52.19,"l":52.15,"n":37,"o":52.15,"t":"2026-10-16T16:15:00Z","v":9335,"vw":52.178214},{"c":52.11,"h":52.145,"l":52.07,"n":147,"o":52.12,"t":"2026-10-16T16:30:00Z","v":12819,"vw":52.118343},{"c":52.04,"h":52.1379,"l":52.02,"n":62,"o":52.105,"t":"2026-10-16T16:45:00Z","v":10038,"vw":52.063278},{"c":52.0099,"h":52.02,"l":51.93,"n":12,"o":52.02,"t":"2026-10-16T17:00:00Z","v":2446,"vw":51.997836},{"c":51.915,"h":51.93,"l":51.915,"n":11,"o":51.93,"t":"2026-10-16T17:15:00Z","v":1996,"vw":51.920174},{"c":52,"h":52.03,"l":51.97,"n":60,"o":51.99,"t":"2026-10-16T17:30:00Z","v":7090,"vw":51.996596},{"c":51.95,"h":52.005,"l":51.95,"n":55,"o":51.99,"t":"2026-10-16T17:45:00Z","v":6137,"vw":51.975632},{"c":51.925,"h":51.95,"l":51.85,"n":34,"o":51.9101,"t":"2026-10-16T18:00:00Z","v":7373,"vw":51.900097},{"c":51.885,"h":51.89,"l":51.851,"n":14,"o":51.89,"t":"2026-10-16T18:15:00Z","v":1324,"vw":51.877987},{"c":51.88,"h":51.93,"l":51.88,"n":12,"o":51.93,"t":"2026-10-16T18:30:00Z","v":1298,"vw":51.90048},{"c":51.8823,"h":51.8899,"l":51.82,"n":25,"o":51.88,"t":"2026-10-16T18:45:00Z","v":4332,"vw":51.854439},{"c":51.91,"h":51.91,"l":51.81,"n":22,"o":51.85,"t":"2026-10-16T19:00:00Z","v":2919,"vw":51.863349},{"c":51.885,"h":51.885,"l":51.875,"n":14,"o":51.875,"t":"2026-10-16T19:15:00Z","v":3398,"vw":51.882701},{"c":51.835,"h":51.91,"l":51.8211,"n":36,"o":51.91,"t":"2026-10-16T19:30:00Z","v":9173,"vw":51.852394},{"c":51.89,"h":51.89,"l":51.83,"n":34,"o":51.83,"t":"2026-10-16T19:45:00Z","v":1938,"vw":51.84337},{"c":51.9,"h":51.9,"l":51.9,"n":8,"o":51.9,"t":"2026-10-16T20:00:00Z","v":231,"vw":51.9},{"c":51.79,"h":51.83,"l":51.79,"n":22,"o":51.83,"t":"2026-10-19T13:30:00Z","v":5141,"vw":51.826528},{"c":51.825,"h":51.825,"l":51.825,"n":2,"o":51.825,"t":"2026-10-19T13:45:00Z","v":170,"vw":51.825},{"c":51.76,"h":51.79,"l":51.76,"n":8,"o":51.77,"t":"2026-10-19T14:00:00Z","v":851,"vw":51.778235},{"c":51.9499,"h":51.96,"l":51.87,"n":11,"o":51.87,"t":"2026-10-19T14:15:00Z","v":1494,"vw":51.901028},{"c":51.825,"h":51.91,"l":51.825,"n":32,"o":51.91,"t":"2026-10-19T14:30:00Z","v":3054,"vw":51.861197},{"c":51.781,"h":51.84,"l":51.75,"n":9,"o":51.805,"t":"2026-10-19T14:45:00Z","v":2025,"vw":51.803087},{"c":51.85,"h":51.85,"l":51.79,"n":19,"o":51.79,"t":"2026-10-19T15:00:00Z","v":1947,"vw":51.817212},{"c":51.91,"h":51.91,"l":51.84,"n":16,"o":51.84,"t":"2026-10-19T15:15:00Z","v":2401,"vw":51.892069},{"c":51.955,"h":51.975,"l":51.92,"n":19,"o":51.93,"t":"2026-10-19T15:30:00Z","v":2367,"vw":51.953777},{"c":51.945,"h":51.96,"l":51.9216,"n":6,"o":51.9216,"t":"2026-10-19T15:45:00Z","v":1114,"vw":51.949786},{"c":51.89,"h":51.92,"l":51.89,"n":7,"o":51.9,"t":"2026-10-19T16:00:00Z","v":453,"vw":51.904026},{"c":51.87,"h":51.8856,"l":51.8452,"n":8,"o":51.8856,"t":"2026-10-19T16:15:00Z","v":3225,"vw":51.868699},{"c":51.9,"h":51.9,"l":51.82,"n":17,"o":51.83,"t":"2026-10-19T16:30:00Z","v":1383,"vw":51.86082},{"c":51.78,"h":51.835,"l":51.78,"n":6,"o":51.835,"t":"2026-10-19T16:45:00Z","v":640,"vw":51.802674},{"c":51.8273,"h":51.8399,"l":51.8273,"n":2,"o":51.8399,"t":"2026-10-19T17:00:00Z","v":999,"vw":51.829028},{"c":51.8,"h":51.8,"l":51.755,"n":4,"o":51.755,"t":"2026-10-19T17:15:00Z","v":425,"vw":51.768298},{"c":51.76,"h":51.76,"l":51.72,"n":11,"o":51.75,"t":"2026-10-19T17:30:00Z","v":544,"vw":51.742823},{"c":51.7122,"h":51.7122,"l":51.7053,"n":4,"o":51.7053,"t":"2026-10-19T17:45:00Z","v":1902,"vw":51.706633},{"c":51.745,"h":51.77,"l":51.7002,"n":35,"o":51.74,"t":"2026-10-19T18:00:00Z","v":7477,"vw":51.726865},{"c":51.74,"h":51.745,"l":51.74,"n":12,"o":51.745,"t":"2026-10-19T18:15:00Z","v":564,"vw":51.743866},{"c":51.745,"h":51.7799,"l":51.73,"n":7,"o":51.73,"t":"2026-10-19T18:30:00Z","v":2489,"vw":51.752668},{"c":51.745,"h":51.745,"l":51.745,"n":7,"o":51.745,"t":"2026-10-19T18:45:00Z","v":460,"vw":51.745},{"c":51.7413,"h":51.77,"l":51.6902,"n":48,"o":51.74,"t":"2026-10-19T19:00:00Z","v":3766,"vw":51.721775},{"c":51.7,"h":51.74,"l":51.69,"n":37,"o":51.7116,"t":"2026-10-19T19:15:00Z","v":2912,"vw":51.711986},{"c":51.725,"h":51.7638,"l":51.71,"n":17,"o":51.74,"t":"2026-10-19T19:30:00Z","v":2792,"vw":51.725794},{"c":51.69,"h":51.7799,"l":51.64,"n":73,"o":51.7799,"t":"2026-10-19T19:45:00Z","v":4093,"vw":51.684371},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-19T20:00:00Z","v":364,"vw":51.7},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-19T23:00:00Z","v":100,"vw":51.7},{"c":51.65,"h":51.7,"l":51.59,"n":70,"o":51.59,"t":"2026-10-20T13:30:00Z","v":11359,"vw":51.658775},{"c":51.75,"h":51.7566,"l":51.69,"n":27,"o":51.69,"t":"2026-10-20T13:45:00Z","v":1788,"vw":51.71849},{"c":51.7701,"h":51.82,"l":51.7456,"n":22,"o":51.79,"t":"2026-10-20T14:00:00Z","v":2703,"vw":51.773905},{"c":52.02,"h":52.02,"l":51.825,"n":38,"o":51.837,"t":"2026-10-20T14:15:00Z","v":11185,"vw":52.009413},{"c":52.075,"h":52.1,"l":51.98,"n":32,"o":52.0299,"t":"2026-10-20T14:30:00Z","v":3349,"vw":52.03852},{"c":52.07,"h":52.07,"l":52.07,"n":9,"o":52.07,"t":"2026-10-20T14:45:00Z","v":235,"vw":52.07},{"c":52.065,"h":52.065,"l":52.065,"n":2,"o":52.065,"t":"2026-10-20T15:00:00Z","v":1323,"vw":52.065},{"c":51.985,"h":51.9851,"l":51.985,"n":6,"o":51.985,"t":"2026-10-20T15:15:00Z","v":1212,"vw":51.985012},{"c":51.96,"h":51.99,"l":51.8973,"n":18,"o":51.9649,"t":"2026-10-20T15:30:00Z","v":2285,"vw":51.935739},{"c":52.029,"h":52.029,"l":52,"n":12,"o":52.015,"t":"2026-10-20T15:45:00Z","v":939,"vw":52.013222},{"c":51.97,"h":52.03,"l":51.97,"n":14,"o":52.03,"t":"2026-10-20T16:00:00Z","v":3365,"vw":52.00208},{"c":52.03,"h":52.04,"l":52.012,"n":15,"o":52.012,"t":"2026-10-20T16:30:00Z","v":1629,"vw":52.031296},{"c":52.0427,"h":52.0699,"l":52.013,"n":14,"o":52.013,"t":"2026-10-20T16:45:00Z","v":5196,"vw":52.052795},{"c":52.027,"h":52.027,"l":51.98,"n":12,"o":52.01,"t":"2026-10-20T17:00:00Z","v":588,"vw":52.007626},{"c":52.01,"h":52.025,"l":51.98,"n":6,"o":52.025,"t":"2026-10-20T17:15:00Z","v":951,"vw":52.003298},{"c":52.055,"h":52.055,"l":52.055,"n":1,"o":52.055,"t":"2026-10-20T17:30:00Z","v":1460,"vw":52.055},{"c":52.03,"h":52.06,"l":52.03,"n":5,"o":52.06,"t":"2026-10-20T17:45:00Z","v":517,"vw":52.040804},{"c":52.03,"h":52.1,"l":52.03,"n":16,"o":52.065,"t":"2026-10-20T18:00:00Z","v":2318,"vw":52.065928},{"c":52.05,"h":52.0651,"l":52.03,"n":3,"o":52.0651,"t":"2026-10-20T18:15:00Z","v":2078,"vw":52.062081},{"c":52.01,"h":52.0536,"l":52.01,"n":21,"o":52.0536,"t":"2026-10-20T18:30:00Z","v":2638,"vw":52.014099},{"c":52.01,"h":52.04,"l":52.01,"n":7,"o":52.04,"t":"2026-10-20T18:45:00Z","v":956,"vw":52.01559},{"c":52.025,"h":52.025,"l":52,"n":9,"o":52,"t":"2026-10-20T19:00:00Z","v":623,"vw":52.013152},{"c":51.9951,"h":52.005,"l":51.99,"n":9,"o":52.005,"t":"2026-10-20T19:15:00Z","v":2053,"vw":52.001681},{"c":52.015,"h":52.04,"l":51.98,"n":22,"o":51.98,"t":"2026-10-20T19:30:00Z","v":2115,"vw":52.010394},{"c":52,"h":52.015,"l":51.97,"n":38,"o":52.01,"t":"2026-10-20T19:45:00Z","v":2866,"vw":52.003919},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-20T20:00:00Z","v":153,"vw":51.98},{"c":52.27,"h":52.3299,"l":52.23,"n":21,"o":52.32,"t":"2026-10-21T13:30:00Z","v":7497,"vw":52.30055},{"c":52.25,"h":52.25,"l":52.2402,"n":9,"o":52.25,"t":"2026-10-21T13:45:00Z","v":1106,"vw":52.245888},{"c":52.18,"h":52.265,"l":52.1545,"n":16,"o":52.265,"t":"2026-10-21T14:00:00Z","v":1801,"vw":52.201299},{"c":52.2,"h":52.2,"l":52.1845,"n":5,"o":52.1845,"t":"2026-10-21T14:15:00Z","v":534,"vw":52.189253},{"c":52.2599,"h":52.2599,"l":52.22,"n":5,"o":52.235,"t":"2026-10-21T14:30:00Z","v":840,"vw":52.242212},{"c":52.1856,"h":52.2325,"l":52.1856,"n":5,"o":52.215,"t":"2026-10-21T14:45:00Z","v":1814,"vw":52.191778},{"c":52.21,"h":52.23,"l":52.1556,"n":18,"o":52.185,"t":"2026-10-21T15:00:00Z","v":1629,"vw":52.184392},{"c":52.2999,"h":52.3,"l":52.2999,"n":2,"o":52.3,"t":"2026-10-21T15:15:00Z","v":1338,"vw":52.299929},{"c":52.3001,"h":52.3001,"l":52.26,"n":6,"o":52.295,"t":"2026-10-21T15:30:00Z","v":2086,"vw":52.297288},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-21T15:45:00Z","v":5659,"vw":52.3},{"c":52.285,"h":52.295,"l":52.25,"n":24,"o":52.295,"t":"2026-10-21T16:00:00Z","v":6875,"vw":52.283342},{"c":52.25,"h":52.32,"l":52.25,"n":23,"o":52.32,"t":"2026-10-21T16:15:00Z","v":1666,"vw":52.275843},{"c":52.26,"h":52.3,"l":52.19,"n":64,"o":52.25,"t":"2026-10-21T16:30:00Z","v":5392,"vw":52.252256},{"c":52.21,"h":52.265,"l":52.21,"n":4,"o":52.265,"t":"2026-10-21T16:45:00Z","v":401,"vw":52.236734},{"c":52.32,"h":52.32,"l":52.23,"n":10,"o":52.27,"t":"2026-10-21T17:00:00Z","v":2188,"vw":52.265466},{"c":52.2751,"h":52.3059,"l":52.2725,"n":5,"o":52.3059,"t":"2026-10-21T17:15:00Z","v":799,"vw":52.29574},{"c":52.24,"h":52.245,"l":52.2001,"n":14,"o":52.23,"t":"2026-10-21T17:30:00Z","v":1966,"vw":52.224232},{"c":52.289,"h":52.289,"l":52.245,"n":10,"o":52.245,"t":"2026-10-21T17:45:00Z","v":2426,"vw":52.281538},{"c":52.2,"h":52.28,"l":52.2,"n":24,"o":52.28,"t":"2026-10-21T18:00:00Z","v":2585,"vw":52.233939},{"c":52.2799,"h":52.2799,"l":52.19,"n":11,"o":52.23,"t":"2026-10-21T18:15:00Z","v":3052,"vw":52.227954},{"c":52.24,"h":52.24,"l":52.235,"n":10,"o":52.235,"t":"2026-10-21T18:30:00Z","v":1232,"vw":52.237024},{"c":52.0501,"h":52.2515,"l":52.0501,"n":40,"o":52.2515,"t":"2026-10-21T18:45:00Z","v":7695,"vw":52.133911},{"c":52.04,"h":52.04,"l":52.01,"n":12,"o":52.01,"t":"2026-10-21T19:00:00Z","v":464,"vw":52.025},{"c":52.14,"h":52.14,"l":52.08,"n":32,"o":52.08,"t":"2026-10-21T19:15:00Z","v":2069,"vw":52.107901},{"c":52.1301,"h":52.209,"l":52.1301,"n":17,"o":52.175,"t":"2026-10-21T19:30:00Z","v":2611,"vw":52.176488},{"c":52.18,"h":52.2199,"l":52.15,"n":37,"o":52.21,"t":"2026-10-21T19:45:00Z","v":3484,"vw":52.188794},{"c":52.19,"h":52.19,"l":52.19,"n":3,"o":52.19,"t":"2026-10-21T20:00:00Z","v":972,"vw":52.19},{"c":51.73,"h":51.8,"l":51.73,"n":13,"o":51.74,"t":"2026-10-22T13:30:00Z","v":7163,"vw":51.734669},{"c":51.8064,"h":51.82,"l":51.8064,"n":4,"o":51.82,"t":"2026-10-22T13:45:00Z","v":1251,"vw":51.81244},{"c":51.75,"h":51.8883,"l":51.75,"n":12,"o":51.8883,"t":"2026-10-22T14:00:00Z","v":84527,"vw":51.810411},{"c":51.7,"h":51.754,"l":51.7,"n":11,"o":51.7451,"t":"2026-10-22T14:15:00Z","v":3425,"vw":51.713473},{"c":51.64,"h":51.687,"l":51.6,"n":4,"o":51.687,"t":"2026-10-22T14:30:00Z","v":585,"vw":51.659043},{"c":51.7099,"h":51.7099,"l":51.66,"n":2,"o":51.66,"t":"2026-10-22T14:45:00Z","v":421,"vw":51.674342},{"c":51.55,"h":51.6543,"l":51.55,"n":11,"o":51.65,"t":"2026-10-22T15:00:00Z","v":1776,"vw":51.598327},{"c":51.71,"h":51.71,"l":51.607,"n":11,"o":51.607,"t":"2026-10-22T15:15:00Z","v":1098,"vw":51.667884},{"c":51.61,"h":51.64,"l":51.59,"n":14,"o":51.64,"t":"2026-10-22T15:30:00Z","v":11167,"vw":51.610013},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-22T15:45:00Z","v":195,"vw":51.58},{"c":51.77,"h":51.78,"l":51.68,"n":14,"o":51.72,"t":"2026-10-22T16:00:00Z","v":2952,"vw":51.716661},{"c":51.76,"h":51.76,"l":51.76,"n":5,"o":51.76,"t":"2026-10-22T16:15:00Z","v":416,"vw":51.76},{"c":51.6303,"h":51.6303,"l":51.6303,"n":1,"o":51.6303,"t":"2026-10-22T16:30:00Z","v":566,"vw":51.6303},{"c":51.645,"h":51.645,"l":51.645,"n":3,"o":51.645,"t":"2026-10-22T16:45:00Z","v":116,"vw":51.645},{"c":51.65,"h":51.655,"l":51.62,"n":9,"o":51.63,"t":"2026-10-22T17:00:00Z","v":1295,"vw":51.640025},{"c":51.68,"h":51.695,"l":51.68,"n":11,"o":51.69,"t":"2026-10-22T17:15:00Z","v":705,"vw":51.685347},{"c":51.7301,"h":51.7301,"l":51.73,"n":3,"o":51.73,"t":"2026-10-22T17:30:00Z","v":245,"vw":51.730059},{"c":51.7,"h":51.7591,"l":51.68,"n":19,"o":51.69,"t":"2026-10-22T17:45:00Z","v":2846,"vw":51.711948},{"c":51.675,"h":51.675,"l":51.63,"n":10,"o":51.661,"t":"2026-10-22T18:00:00Z","v":923,"vw":51.658832}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.65,"premium":2.945833333333334,"strike":54.36666666666667,"iv":0.14773000000000003,"gamma":0.08496999999999999,"theta":-0.0026266666666666665,"vega":0.10907833333333332,"rho":-0.13150832093434833,"breakevenPct":0.491856152233505},{"delta":0.7,"premium":3.8036764705882353,"strike":55.34705882352941,"iv":0.16331823529411765,"gamma":0.07232294117647059,"theta":-0.0024305882352941175,"vega":0.10206852941176471,"rho":-0.1414697874168191,"breakevenPct":0.2547027519280517}]},"raw":{"call":[],"put":[{"delta":0.65,"premium":2.945833333333334,"strike":54.36666666666667,"iv":0.14773000000000003,"gamma":0.08496999999999999,"theta":-0.0026266666666666665,"vega":0.10907833333333332,"rho":-0.13150832093434833,"breakevenPct":0.491856152233505},{"delta":0.7,"premium":3.8036764705882353,"strike":55.34705882352941,"iv":0.16331823529411765,"gamma":0.07232294117647059,"theta":-0.0024305882352941175,"vega":0.10206852941176471,"rho":-0.1414697874168191,"breakevenPct":0.2547027519280517}]}},"errors":["delta:partial"],"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"}}