{"symbol":"INFL","url":"https://intraalpha.com/companies/INFL","capturedAt":"2026-10-22T21:06:29.055Z","state":"partial","quote":{"symbol":"INFL","last_price":50.85,"prev_close":51.34,"regular_close":50.85,"change":-0.49,"change_pct":-0.9544,"regular_change":-0.49,"regular_change_pct":-0.9544,"extended_change":0,"extended_change_pct":0,"bid":48.91,"ask":51.8,"bid_size":100,"ask_size":100,"volume":87108,"vwap":50.735204,"open":51.11,"high":51.175,"low":50.5,"close":50.85,"trade_count":566,"last_trade_at":"2026-10-22T20:10:00.003346383Z","last_quote_at":"2026-10-22T20:00:50.964209543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:27.294331431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:47.338Z","bars":[{"c":50.74,"h":50.99,"l":50.74,"n":51,"o":50.89,"t":"2026-10-15T13:30:00Z","v":4827,"vw":50.848961},{"c":50.81,"h":50.81,"l":50.73,"n":11,"o":50.73,"t":"2026-10-15T13:35:00Z","v":4525,"vw":50.736342},{"c":50.745,"h":50.81,"l":50.745,"n":10,"o":50.81,"t":"2026-10-15T13:40:00Z","v":1580,"vw":50.778695},{"c":50.685,"h":50.715,"l":50.685,"n":6,"o":50.715,"t":"2026-10-15T13:45:00Z","v":403,"vw":50.705625},{"c":50.54,"h":50.54,"l":50.54,"n":4,"o":50.54,"t":"2026-10-15T13:50:00Z","v":311,"vw":50.54},{"c":50.435,"h":50.435,"l":50.435,"n":2,"o":50.435,"t":"2026-10-15T13:55:00Z","v":149,"vw":50.435},{"c":50.43,"h":50.43,"l":50.43,"n":2,"o":50.43,"t":"2026-10-15T14:00:00Z","v":124,"vw":50.43},{"c":50.57,"h":50.57,"l":50.56,"n":43,"o":50.56,"t":"2026-10-15T14:05:00Z","v":5481,"vw":50.565989},{"c":50.5,"h":50.564,"l":50.5,"n":40,"o":50.545,"t":"2026-10-15T14:10:00Z","v":8459,"vw":50.54174},{"c":50.5651,"h":50.57,"l":50.49,"n":31,"o":50.515,"t":"2026-10-15T14:15:00Z","v":4567,"vw":50.557125},{"c":50.65,"h":50.66,"l":50.56,"n":66,"o":50.56,"t":"2026-10-15T14:20:00Z","v":11231,"vw":50.649793},{"c":50.69,"h":50.69,"l":50.69,"n":4,"o":50.69,"t":"2026-10-15T14:30:00Z","v":116,"vw":50.69},{"c":50.82,"h":50.82,"l":50.81,"n":4,"o":50.81,"t":"2026-10-15T14:35:00Z","v":302,"vw":50.813333},{"c":50.86,"h":50.86,"l":50.86,"n":1,"o":50.86,"t":"2026-10-15T14:40:00Z","v":100,"vw":50.86},{"c":50.83,"h":50.83,"l":50.7701,"n":8,"o":50.7701,"t":"2026-10-15T14:45:00Z","v":1337,"vw":50.801669},{"c":50.815,"h":50.86,"l":50.815,"n":7,"o":50.85,"t":"2026-10-15T14:50:00Z","v":1100,"vw":50.84829},{"c":50.86,"h":50.86,"l":50.86,"n":4,"o":50.86,"t":"2026-10-15T14:55:00Z","v":500,"vw":50.86},{"c":50.88,"h":50.9128,"l":50.88,"n":11,"o":50.9128,"t":"2026-10-15T15:00:00Z","v":1310,"vw":50.893909},{"c":50.9101,"h":50.95,"l":50.9101,"n":5,"o":50.94,"t":"2026-10-15T15:10:00Z","v":708,"vw":50.926479},{"c":50.9951,"h":51.05,"l":50.9951,"n":34,"o":51.03,"t":"2026-10-15T15:20:00Z","v":7702,"vw":51.031227},{"c":50.98,"h":50.98,"l":50.97,"n":6,"o":50.97,"t":"2026-10-15T15:25:00Z","v":313,"vw":50.975},{"c":50.93,"h":50.935,"l":50.9118,"n":3,"o":50.9118,"t":"2026-10-15T15:30:00Z","v":2360,"vw":50.931848},{"c":50.95,"h":50.96,"l":50.95,"n":8,"o":50.96,"t":"2026-10-15T15:35:00Z","v":826,"vw":50.957484},{"c":50.9495,"h":50.95,"l":50.94,"n":3,"o":50.94,"t":"2026-10-15T15:40:00Z","v":532,"vw":50.947808},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-15T15:45:00Z","v":100,"vw":50.89},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-15T15:50:00Z","v":100,"vw":50.9},{"c":50.95,"h":50.95,"l":50.94,"n":4,"o":50.94,"t":"2026-10-15T15:55:00Z","v":618,"vw":50.948333},{"c":50.85,"h":50.85,"l":50.85,"n":2,"o":50.85,"t":"2026-10-15T16:00:00Z","v":174,"vw":50.85},{"c":50.875,"h":50.875,"l":50.875,"n":2,"o":50.875,"t":"2026-10-15T16:10:00Z","v":200,"vw":50.875},{"c":50.88,"h":50.88,"l":50.85,"n":5,"o":50.85,"t":"2026-10-15T16:20:00Z","v":475,"vw":50.8575},{"c":50.92,"h":50.94,"l":50.88,"n":12,"o":50.88,"t":"2026-10-15T16:25:00Z","v":1971,"vw":50.923089},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-15T16:35:00Z","v":100,"vw":50.95},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-15T16:40:00Z","v":100,"vw":50.91},{"c":50.94,"h":50.94,"l":50.93,"n":2,"o":50.93,"t":"2026-10-15T16:45:00Z","v":500,"vw":50.938},{"c":50.87,"h":50.89,"l":50.87,"n":9,"o":50.88,"t":"2026-10-15T16:50:00Z","v":633,"vw":50.878},{"c":50.865,"h":50.865,"l":50.865,"n":1,"o":50.865,"t":"2026-10-15T16:55:00Z","v":174,"vw":50.865},{"c":50.895,"h":50.895,"l":50.895,"n":2,"o":50.895,"t":"2026-10-15T17:10:00Z","v":111,"vw":50.895},{"c":50.89,"h":50.91,"l":50.8611,"n":11,"o":50.8611,"t":"2026-10-15T17:15:00Z","v":2575,"vw":50.88626},{"c":50.87,"h":50.87,"l":50.87,"n":3,"o":50.87,"t":"2026-10-15T17:20:00Z","v":188,"vw":50.87},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-15T17:35:00Z","v":175,"vw":50.8},{"c":50.85,"h":50.85,"l":50.85,"n":3,"o":50.85,"t":"2026-10-15T17:45:00Z","v":300,"vw":50.85},{"c":50.88,"h":50.88,"l":50.835,"n":12,"o":50.835,"t":"2026-10-15T17:50:00Z","v":11179,"vw":50.868923},{"c":50.8399,"h":50.889,"l":50.8399,"n":3,"o":50.889,"t":"2026-10-15T18:10:00Z","v":600,"vw":50.862218},{"c":50.84,"h":50.84,"l":50.8,"n":16,"o":50.81,"t":"2026-10-15T18:15:00Z","v":1508,"vw":50.809329},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-10-15T18:25:00Z","v":430,"vw":50.76},{"c":50.84,"h":50.84,"l":50.84,"n":1,"o":50.84,"t":"2026-10-15T18:30:00Z","v":3977,"vw":50.84},{"c":50.84,"h":50.84,"l":50.84,"n":2,"o":50.84,"t":"2026-10-15T18:40:00Z","v":1246,"vw":50.84},{"c":50.88,"h":50.88,"l":50.835,"n":3,"o":50.835,"t":"2026-10-15T18:45:00Z","v":1300,"vw":50.844615},{"c":50.855,"h":50.855,"l":50.855,"n":1,"o":50.855,"t":"2026-10-15T18:50:00Z","v":197,"vw":50.855},{"c":50.845,"h":50.865,"l":50.845,"n":7,"o":50.865,"t":"2026-10-15T18:55:00Z","v":579,"vw":50.858292},{"c":50.91,"h":50.91,"l":50.88,"n":4,"o":50.88,"t":"2026-10-15T19:00:00Z","v":1048,"vw":50.884969},{"c":50.955,"h":50.955,"l":50.9525,"n":3,"o":50.9525,"t":"2026-10-15T19:10:00Z","v":323,"vw":50.954226},{"c":51.01,"h":51.01,"l":51.01,"n":3,"o":51.01,"t":"2026-10-15T19:15:00Z","v":334,"vw":51.01},{"c":51,"h":51,"l":50.92,"n":8,"o":50.92,"t":"2026-10-15T19:20:00Z","v":1026,"vw":50.984442},{"c":51.0076,"h":51.0076,"l":51.0076,"n":6,"o":51.0076,"t":"2026-10-15T19:25:00Z","v":1700,"vw":51.0076},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-15T19:30:00Z","v":101,"vw":50.96},{"c":50.995,"h":50.995,"l":50.99,"n":3,"o":50.99,"t":"2026-10-15T19:35:00Z","v":300,"vw":50.993333},{"c":50.98,"h":50.99,"l":50.965,"n":7,"o":50.99,"t":"2026-10-15T19:40:00Z","v":585,"vw":50.975488},{"c":50.985,"h":50.985,"l":50.985,"n":1,"o":50.985,"t":"2026-10-15T19:45:00Z","v":284,"vw":50.985},{"c":50.99,"h":50.99,"l":50.99,"n":10,"o":50.99,"t":"2026-10-15T19:50:00Z","v":1008,"vw":50.99},{"c":51.02,"h":51.03,"l":50.96,"n":59,"o":51.005,"t":"2026-10-15T19:55:00Z","v":5339,"vw":51.015782},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-16T13:25:00Z","v":100,"vw":51.16},{"c":51.16,"h":51.1645,"l":51.16,"n":12,"o":51.16,"t":"2026-10-16T13:30:00Z","v":2639,"vw":51.160524},{"c":51.205,"h":51.205,"l":51.205,"n":2,"o":51.205,"t":"2026-10-16T13:35:00Z","v":1963,"vw":51.205},{"c":51.3628,"h":51.3628,"l":51.25,"n":6,"o":51.25,"t":"2026-10-16T13:40:00Z","v":492,"vw":51.283091},{"c":51.38,"h":51.38,"l":51.37,"n":3,"o":51.37,"t":"2026-10-16T13:55:00Z","v":209,"vw":51.375},{"c":51.37,"h":51.38,"l":51.37,"n":8,"o":51.38,"t":"2026-10-16T14:10:00Z","v":610,"vw":51.378},{"c":51.44,"h":51.44,"l":51.4228,"n":6,"o":51.4228,"t":"2026-10-16T14:15:00Z","v":824,"vw":51.435853},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-16T14:20:00Z","v":200,"vw":51.35},{"c":51.44,"h":51.45,"l":51.44,"n":24,"o":51.44,"t":"2026-10-16T14:25:00Z","v":5861,"vw":51.440726},{"c":51.475,"h":51.475,"l":51.475,"n":6,"o":51.475,"t":"2026-10-16T14:30:00Z","v":129,"vw":51.475},{"c":51.435,"h":51.435,"l":51.435,"n":2,"o":51.435,"t":"2026-10-16T14:35:00Z","v":250,"vw":51.435},{"c":51.38,"h":51.489,"l":51.38,"n":5,"o":51.489,"t":"2026-10-16T14:40:00Z","v":423,"vw":51.429894},{"c":51.5157,"h":51.5157,"l":51.5157,"n":1,"o":51.5157,"t":"2026-10-16T14:50:00Z","v":194,"vw":51.5157},{"c":51.485,"h":51.485,"l":51.485,"n":3,"o":51.485,"t":"2026-10-16T14:55:00Z","v":187,"vw":51.485},{"c":51.49,"h":51.51,"l":51.46,"n":12,"o":51.46,"t":"2026-10-16T15:00:00Z","v":1672,"vw":51.495152},{"c":51.365,"h":51.425,"l":51.34,"n":21,"o":51.425,"t":"2026-10-16T15:10:00Z","v":5967,"vw":51.34537},{"c":51.28,"h":51.28,"l":51.28,"n":1,"o":51.28,"t":"2026-10-16T15:15:00Z","v":276,"vw":51.28},{"c":51.26,"h":51.26,"l":51.26,"n":2,"o":51.26,"t":"2026-10-16T15:25:00Z","v":475,"vw":51.26},{"c":51.2507,"h":51.2507,"l":51.2507,"n":1,"o":51.2507,"t":"2026-10-16T15:30:00Z","v":110,"vw":51.2507},{"c":51.22,"h":51.265,"l":51.22,"n":8,"o":51.265,"t":"2026-10-16T15:35:00Z","v":963,"vw":51.245494},{"c":51.235,"h":51.235,"l":51.16,"n":7,"o":51.21,"t":"2026-10-16T15:45:00Z","v":838,"vw":51.20784},{"c":51.23,"h":51.23,"l":51.23,"n":2,"o":51.23,"t":"2026-10-16T15:55:00Z","v":620,"vw":51.23},{"c":51.185,"h":51.185,"l":51.185,"n":3,"o":51.185,"t":"2026-10-16T16:00:00Z","v":154,"vw":51.185},{"c":51.18,"h":51.18,"l":51.155,"n":4,"o":51.155,"t":"2026-10-16T16:05:00Z","v":892,"vw":51.176875},{"c":51.1146,"h":51.14,"l":51.1146,"n":3,"o":51.14,"t":"2026-10-16T16:10:00Z","v":633,"vw":51.119214},{"c":51.1401,"h":51.1401,"l":51.1401,"n":3,"o":51.1401,"t":"2026-10-16T16:30:00Z","v":130,"vw":51.1401},{"c":51.1886,"h":51.21,"l":51.1886,"n":4,"o":51.21,"t":"2026-10-16T16:55:00Z","v":620,"vw":51.192866},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-16T17:10:00Z","v":148,"vw":51.15},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-16T17:15:00Z","v":200,"vw":51.16},{"c":51.12,"h":51.155,"l":51.12,"n":10,"o":51.155,"t":"2026-10-16T17:25:00Z","v":993,"vw":51.138421},{"c":51.23,"h":51.24,"l":51.18,"n":7,"o":51.18,"t":"2026-10-16T17:40:00Z","v":1143,"vw":51.228569},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-16T18:00:00Z","v":100,"vw":51.06},{"c":51.07,"h":51.0951,"l":51.07,"n":10,"o":51.0951,"t":"2026-10-16T18:15:00Z","v":4151,"vw":51.09229},{"c":51.07,"h":51.07,"l":51.03,"n":34,"o":51.04,"t":"2026-10-16T18:20:00Z","v":2614,"vw":51.044892},{"c":51.04,"h":51.04,"l":51.04,"n":11,"o":51.04,"t":"2026-10-16T18:25:00Z","v":296,"vw":51.04},{"c":51.05,"h":51.0799,"l":51.025,"n":14,"o":51.025,"t":"2026-10-16T18:30:00Z","v":2101,"vw":51.04913},{"c":51.075,"h":51.075,"l":51.075,"n":4,"o":51.075,"t":"2026-10-16T18:35:00Z","v":571,"vw":51.075},{"c":51.09,"h":51.09,"l":51.05,"n":23,"o":51.05,"t":"2026-10-16T18:40:00Z","v":1674,"vw":51.056901},{"c":51.095,"h":51.116,"l":51.095,"n":4,"o":51.116,"t":"2026-10-16T18:45:00Z","v":286,"vw":51.107316},{"c":51.035,"h":51.035,"l":51.035,"n":4,"o":51.035,"t":"2026-10-16T18:50:00Z","v":215,"vw":51.035},{"c":51.055,"h":51.055,"l":51.032,"n":17,"o":51.032,"t":"2026-10-16T18:55:00Z","v":2386,"vw":51.042793},{"c":51.04,"h":51.04,"l":51.021,"n":3,"o":51.021,"t":"2026-10-16T19:05:00Z","v":220,"vw":51.029676},{"c":51.04,"h":51.04,"l":51.04,"n":1,"o":51.04,"t":"2026-10-16T19:10:00Z","v":311,"vw":51.04},{"c":51.05,"h":51.105,"l":51.05,"n":24,"o":51.105,"t":"2026-10-16T19:15:00Z","v":2841,"vw":51.070158},{"c":51.09,"h":51.1317,"l":51.09,"n":23,"o":51.1248,"t":"2026-10-16T19:20:00Z","v":11599,"vw":51.113171},{"c":51.12,"h":51.16,"l":51.1166,"n":11,"o":51.1166,"t":"2026-10-16T19:25:00Z","v":936,"vw":51.13725},{"c":51.2,"h":51.2,"l":51.2,"n":12,"o":51.2,"t":"2026-10-16T19:30:00Z","v":780,"vw":51.2},{"c":51.16,"h":51.16,"l":51.16,"n":4,"o":51.16,"t":"2026-10-16T19:40:00Z","v":226,"vw":51.16},{"c":51.19,"h":51.19,"l":51.19,"n":4,"o":51.19,"t":"2026-10-16T19:45:00Z","v":183,"vw":51.19},{"c":51.27,"h":51.27,"l":51.2,"n":28,"o":51.2,"t":"2026-10-16T19:50:00Z","v":1350,"vw":51.245833},{"c":51.24,"h":51.33,"l":51.23,"n":119,"o":51.27,"t":"2026-10-16T19:55:00Z","v":40778,"vw":51.30741},{"c":51.26,"h":51.26,"l":51.26,"n":6,"o":51.26,"t":"2026-10-16T20:00:00Z","v":4230,"vw":51.26},{"c":51.14,"h":51.14,"l":51.14,"n":2,"o":51.14,"t":"2026-10-19T13:25:00Z","v":200,"vw":51.14},{"c":51.14,"h":51.14,"l":51.14,"n":9,"o":51.14,"t":"2026-10-19T13:30:00Z","v":3191,"vw":51.14},{"c":51.185,"h":51.265,"l":51.1701,"n":5,"o":51.265,"t":"2026-10-19T13:35:00Z","v":398,"vw":51.2067},{"c":51.1656,"h":51.1656,"l":51.1656,"n":2,"o":51.1656,"t":"2026-10-19T13:40:00Z","v":378,"vw":51.1656},{"c":51.13,"h":51.13,"l":51.13,"n":5,"o":51.13,"t":"2026-10-19T13:45:00Z","v":500,"vw":51.13},{"c":51.13,"h":51.17,"l":51.13,"n":3,"o":51.17,"t":"2026-10-19T13:50:00Z","v":1050,"vw":51.134},{"c":51.01,"h":51.12,"l":51.01,"n":5,"o":51.12,"t":"2026-10-19T13:55:00Z","v":372,"vw":51.065619},{"c":50.9528,"h":50.9528,"l":50.9528,"n":3,"o":50.9528,"t":"2026-10-19T14:00:00Z","v":302,"vw":50.9528},{"c":50.98,"h":50.995,"l":50.98,"n":8,"o":50.995,"t":"2026-10-19T14:05:00Z","v":715,"vw":50.985844},{"c":50.92,"h":50.92,"l":50.92,"n":3,"o":50.92,"t":"2026-10-19T14:10:00Z","v":102,"vw":50.92},{"c":50.96,"h":50.96,"l":50.95,"n":4,"o":50.95,"t":"2026-10-19T14:20:00Z","v":600,"vw":50.958},{"c":50.975,"h":50.99,"l":50.965,"n":5,"o":50.965,"t":"2026-10-19T14:25:00Z","v":586,"vw":50.972813},{"c":50.94,"h":50.9899,"l":50.94,"n":3,"o":50.9899,"t":"2026-10-19T14:30:00Z","v":1200,"vw":50.981583},{"c":50.97,"h":50.97,"l":50.94,"n":4,"o":50.94,"t":"2026-10-19T14:35:00Z","v":316,"vw":50.953889},{"c":50.915,"h":50.93,"l":50.915,"n":2,"o":50.93,"t":"2026-10-19T14:40:00Z","v":670,"vw":50.917239},{"c":50.875,"h":50.91,"l":50.87,"n":5,"o":50.91,"t":"2026-10-19T14:45:00Z","v":923,"vw":50.878955},{"c":50.81,"h":50.84,"l":50.81,"n":5,"o":50.84,"t":"2026-10-19T14:50:00Z","v":400,"vw":50.83},{"c":50.845,"h":50.845,"l":50.845,"n":1,"o":50.845,"t":"2026-10-19T15:00:00Z","v":785,"vw":50.845},{"c":50.835,"h":50.86,"l":50.835,"n":2,"o":50.86,"t":"2026-10-19T15:05:00Z","v":200,"vw":50.8475},{"c":50.88,"h":50.88,"l":50.88,"n":1,"o":50.88,"t":"2026-10-19T15:10:00Z","v":100,"vw":50.88},{"c":50.99,"h":50.99,"l":50.93,"n":9,"o":50.93,"t":"2026-10-19T15:25:00Z","v":900,"vw":50.966168},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-10-19T15:30:00Z","v":136,"vw":50.99},{"c":50.99,"h":51,"l":50.95,"n":4,"o":51,"t":"2026-10-19T15:35:00Z","v":1640,"vw":50.993293},{"c":50.96,"h":50.99,"l":50.96,"n":5,"o":50.99,"t":"2026-10-19T15:40:00Z","v":362,"vw":50.975},{"c":50.9438,"h":50.97,"l":50.9438,"n":2,"o":50.97,"t":"2026-10-19T15:45:00Z","v":200,"vw":50.9569},{"c":50.94,"h":50.94,"l":50.94,"n":2,"o":50.94,"t":"2026-10-19T15:50:00Z","v":200,"vw":50.94},{"c":50.94,"h":50.94,"l":50.92,"n":4,"o":50.92,"t":"2026-10-19T15:55:00Z","v":1014,"vw":50.93187},{"c":50.86,"h":50.91,"l":50.86,"n":4,"o":50.91,"t":"2026-10-19T16:00:00Z","v":301,"vw":50.893333},{"c":50.825,"h":50.8657,"l":50.825,"n":10,"o":50.8657,"t":"2026-10-19T16:05:00Z","v":2761,"vw":50.84135},{"c":50.83,"h":50.86,"l":50.83,"n":6,"o":50.86,"t":"2026-10-19T16:20:00Z","v":619,"vw":50.841762},{"c":50.825,"h":50.825,"l":50.825,"n":1,"o":50.825,"t":"2026-10-19T16:30:00Z","v":586,"vw":50.825},{"c":50.7911,"h":50.84,"l":50.79,"n":16,"o":50.79,"t":"2026-10-19T16:40:00Z","v":1929,"vw":50.795777},{"c":50.79,"h":50.81,"l":50.79,"n":9,"o":50.81,"t":"2026-10-19T16:45:00Z","v":1043,"vw":50.794586},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-19T16:55:00Z","v":100,"vw":50.76},{"c":50.78,"h":50.78,"l":50.75,"n":5,"o":50.75,"t":"2026-10-19T17:00:00Z","v":1068,"vw":50.772211},{"c":50.74,"h":50.74,"l":50.72,"n":16,"o":50.72,"t":"2026-10-19T17:10:00Z","v":1130,"vw":50.73},{"c":50.74,"h":50.79,"l":50.74,"n":9,"o":50.76,"t":"2026-10-19T17:15:00Z","v":1000,"vw":50.756667},{"c":50.755,"h":50.755,"l":50.75,"n":6,"o":50.75,"t":"2026-10-19T17:35:00Z","v":1792,"vw":50.751427},{"c":50.73,"h":50.73,"l":50.73,"n":2,"o":50.73,"t":"2026-10-19T17:40:00Z","v":175,"vw":50.73},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-10-19T17:50:00Z","v":500,"vw":50.74},{"c":50.7599,"h":50.7599,"l":50.7599,"n":14,"o":50.7599,"t":"2026-10-19T17:55:00Z","v":177,"vw":50.7599},{"c":50.74,"h":50.76,"l":50.71,"n":9,"o":50.76,"t":"2026-10-19T18:00:00Z","v":1073,"vw":50.719709},{"c":50.745,"h":50.745,"l":50.7001,"n":2,"o":50.7001,"t":"2026-10-19T18:10:00Z","v":200,"vw":50.72255},{"c":50.73,"h":50.78,"l":50.73,"n":3,"o":50.78,"t":"2026-10-19T18:25:00Z","v":872,"vw":50.774005},{"c":50.71,"h":50.71,"l":50.71,"n":2,"o":50.71,"t":"2026-10-19T18:30:00Z","v":103,"vw":50.71},{"c":50.79,"h":50.79,"l":50.73,"n":9,"o":50.73,"t":"2026-10-19T18:40:00Z","v":977,"vw":50.752497},{"c":50.87,"h":50.87,"l":50.79,"n":8,"o":50.79,"t":"2026-10-19T18:45:00Z","v":1568,"vw":50.807355},{"c":50.85,"h":50.86,"l":50.85,"n":10,"o":50.86,"t":"2026-10-19T18:50:00Z","v":667,"vw":50.852},{"c":50.86,"h":50.86,"l":50.845,"n":18,"o":50.845,"t":"2026-10-19T18:55:00Z","v":967,"vw":50.854878},{"c":50.85,"h":50.87,"l":50.85,"n":7,"o":50.87,"t":"2026-10-19T19:00:00Z","v":850,"vw":50.8555},{"c":50.86,"h":50.86,"l":50.86,"n":1,"o":50.86,"t":"2026-10-19T19:05:00Z","v":200,"vw":50.86},{"c":50.82,"h":50.84,"l":50.82,"n":5,"o":50.84,"t":"2026-10-19T19:10:00Z","v":5174,"vw":50.83564},{"c":50.87,"h":50.87,"l":50.82,"n":21,"o":50.835,"t":"2026-10-19T19:15:00Z","v":4654,"vw":50.844013},{"c":50.875,"h":50.875,"l":50.87,"n":8,"o":50.87,"t":"2026-10-19T19:20:00Z","v":753,"vw":50.873625},{"c":50.89,"h":50.9008,"l":50.89,"n":2,"o":50.9008,"t":"2026-10-19T19:30:00Z","v":550,"vw":50.896873},{"c":50.9,"h":50.915,"l":50.9,"n":6,"o":50.915,"t":"2026-10-19T19:35:00Z","v":735,"vw":50.912656},{"c":50.88,"h":50.91,"l":50.88,"n":27,"o":50.9,"t":"2026-10-19T19:45:00Z","v":2437,"vw":50.894551},{"c":50.85,"h":50.89,"l":50.85,"n":28,"o":50.88,"t":"2026-10-19T19:50:00Z","v":3723,"vw":50.876019},{"c":50.82,"h":50.82,"l":50.82,"n":21,"o":50.82,"t":"2026-10-19T19:55:00Z","v":1128,"vw":50.82},{"c":50.81,"h":50.81,"l":50.81,"n":7,"o":50.81,"t":"2026-10-19T20:00:00Z","v":785,"vw":50.81},{"c":50.83,"h":50.83,"l":50.83,"n":19,"o":50.83,"t":"2026-10-20T13:30:00Z","v":771,"vw":50.83},{"c":50.88,"h":50.88,"l":50.88,"n":2,"o":50.88,"t":"2026-10-20T13:35:00Z","v":150,"vw":50.88},{"c":51.035,"h":51.035,"l":51,"n":51,"o":51.02,"t":"2026-10-20T13:40:00Z","v":5285,"vw":51.012664},{"c":50.995,"h":50.995,"l":50.995,"n":3,"o":50.995,"t":"2026-10-20T13:45:00Z","v":455,"vw":50.995},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T14:00:00Z","v":784,"vw":51.02},{"c":51.005,"h":51.1,"l":51.005,"n":6,"o":51.0732,"t":"2026-10-20T14:05:00Z","v":2997,"vw":51.017297},{"c":51.12,"h":51.13,"l":51.05,"n":18,"o":51.1,"t":"2026-10-20T14:10:00Z","v":1367,"vw":51.105294},{"c":51.075,"h":51.08,"l":51.075,"n":3,"o":51.08,"t":"2026-10-20T14:15:00Z","v":654,"vw":51.079235},{"c":51.09,"h":51.09,"l":51.09,"n":2,"o":51.09,"t":"2026-10-20T14:20:00Z","v":135,"vw":51.09},{"c":51.125,"h":51.125,"l":51.125,"n":1,"o":51.125,"t":"2026-10-20T14:25:00Z","v":100,"vw":51.125},{"c":51.14,"h":51.195,"l":51.14,"n":12,"o":51.17,"t":"2026-10-20T14:35:00Z","v":946,"vw":51.174785},{"c":51.23,"h":51.23,"l":51.215,"n":6,"o":51.215,"t":"2026-10-20T14:40:00Z","v":724,"vw":51.222241},{"c":51.13,"h":51.19,"l":51.13,"n":16,"o":51.19,"t":"2026-10-20T14:45:00Z","v":2696,"vw":51.175836},{"c":51.13,"h":51.15,"l":51.12,"n":4,"o":51.12,"t":"2026-10-20T14:50:00Z","v":382,"vw":51.136877},{"c":51.165,"h":51.17,"l":51.165,"n":3,"o":51.17,"t":"2026-10-20T14:55:00Z","v":298,"vw":51.168316},{"c":51.15,"h":51.2063,"l":51.15,"n":5,"o":51.2063,"t":"2026-10-20T15:00:00Z","v":682,"vw":51.161353},{"c":51.135,"h":51.135,"l":51.135,"n":3,"o":51.135,"t":"2026-10-20T15:05:00Z","v":883,"vw":51.135},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-20T15:15:00Z","v":100,"vw":51.09},{"c":51.135,"h":51.135,"l":51.135,"n":1,"o":51.135,"t":"2026-10-20T15:20:00Z","v":552,"vw":51.135},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-20T15:25:00Z","v":100,"vw":51.09},{"c":51.115,"h":51.15,"l":51.115,"n":3,"o":51.15,"t":"2026-10-20T15:30:00Z","v":2812,"vw":51.147511},{"c":51.11,"h":51.11,"l":51.105,"n":2,"o":51.105,"t":"2026-10-20T15:35:00Z","v":229,"vw":51.107817},{"c":51.1,"h":51.13,"l":51.1,"n":17,"o":51.12,"t":"2026-10-20T15:45:00Z","v":1412,"vw":51.119167},{"c":51.17,"h":51.17,"l":51.17,"n":7,"o":51.17,"t":"2026-10-20T15:50:00Z","v":668,"vw":51.17},{"c":51.17,"h":51.17,"l":51.17,"n":6,"o":51.17,"t":"2026-10-20T15:55:00Z","v":339,"vw":51.17},{"c":51.21,"h":51.21,"l":51.21,"n":3,"o":51.21,"t":"2026-10-20T16:00:00Z","v":125,"vw":51.21},{"c":51.1947,"h":51.1947,"l":51.1947,"n":3,"o":51.1947,"t":"2026-10-20T16:05:00Z","v":1954,"vw":51.1947},{"c":51.155,"h":51.16,"l":51.155,"n":5,"o":51.16,"t":"2026-10-20T16:10:00Z","v":757,"vw":51.157159},{"c":51.18,"h":51.18,"l":51.18,"n":3,"o":51.18,"t":"2026-10-20T16:15:00Z","v":559,"vw":51.18},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-20T16:20:00Z","v":189,"vw":51.15},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-20T16:25:00Z","v":100,"vw":51.13},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-20T16:30:00Z","v":232,"vw":51.17},{"c":51.22,"h":51.223,"l":51.1877,"n":4,"o":51.1877,"t":"2026-10-20T16:40:00Z","v":605,"vw":51.208836},{"c":51.22,"h":51.22,"l":51.175,"n":29,"o":51.21,"t":"2026-10-20T16:45:00Z","v":2682,"vw":51.212657},{"c":51.165,"h":51.17,"l":51.14,"n":3,"o":51.14,"t":"2026-10-20T16:50:00Z","v":499,"vw":51.161002},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-20T17:00:00Z","v":147,"vw":51.13},{"c":51.11,"h":51.11,"l":51.08,"n":3,"o":51.08,"t":"2026-10-20T17:05:00Z","v":502,"vw":51.091139},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-20T17:10:00Z","v":104,"vw":51.12},{"c":51.135,"h":51.135,"l":51.135,"n":4,"o":51.135,"t":"2026-10-20T17:15:00Z","v":510,"vw":51.135},{"c":51.1669,"h":51.1669,"l":51.1669,"n":1,"o":51.1669,"t":"2026-10-20T17:30:00Z","v":418,"vw":51.1669},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-20T17:35:00Z","v":500,"vw":51.16},{"c":51.18,"h":51.18,"l":51.17,"n":8,"o":51.17,"t":"2026-10-20T17:45:00Z","v":562,"vw":51.174737},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-20T18:10:00Z","v":100,"vw":51.16},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-10-20T18:20:00Z","v":250,"vw":51.15},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-20T18:30:00Z","v":100,"vw":51.12},{"c":51.1165,"h":51.1165,"l":51.1,"n":2,"o":51.1,"t":"2026-10-20T18:40:00Z","v":559,"vw":51.108235},{"c":51.13,"h":51.13,"l":51.1,"n":2,"o":51.1,"t":"2026-10-20T18:45:00Z","v":485,"vw":51.106186},{"c":51.14,"h":51.1654,"l":51.14,"n":4,"o":51.1443,"t":"2026-10-20T18:50:00Z","v":1472,"vw":51.147533},{"c":51.1899,"h":51.1899,"l":51.1899,"n":2,"o":51.1899,"t":"2026-10-20T18:55:00Z","v":108,"vw":51.1899},{"c":51.15,"h":51.15,"l":51.11,"n":4,"o":51.11,"t":"2026-10-20T19:00:00Z","v":319,"vw":51.136667},{"c":51.175,"h":51.175,"l":51.17,"n":3,"o":51.17,"t":"2026-10-20T19:10:00Z","v":530,"vw":51.174053},{"c":51.175,"h":51.21,"l":51.175,"n":2,"o":51.21,"t":"2026-10-20T19:15:00Z","v":400,"vw":51.1925},{"c":51.1513,"h":51.17,"l":51.1513,"n":3,"o":51.17,"t":"2026-10-20T19:20:00Z","v":1080,"vw":51.166191},{"c":51.165,"h":51.19,"l":51.1434,"n":3,"o":51.19,"t":"2026-10-20T19:25:00Z","v":878,"vw":51.152177},{"c":51.15,"h":51.1601,"l":51.135,"n":6,"o":51.1601,"t":"2026-10-20T19:30:00Z","v":859,"vw":51.143614},{"c":51.125,"h":51.125,"l":51.125,"n":1,"o":51.125,"t":"2026-10-20T19:35:00Z","v":1200,"vw":51.125},{"c":51.1505,"h":51.16,"l":51.1505,"n":18,"o":51.1506,"t":"2026-10-20T19:40:00Z","v":1069,"vw":51.153882},{"c":51.17,"h":51.17,"l":51.145,"n":11,"o":51.145,"t":"2026-10-20T19:45:00Z","v":382,"vw":51.158471},{"c":51.17,"h":51.17,"l":51.15,"n":7,"o":51.15,"t":"2026-10-20T19:50:00Z","v":648,"vw":51.163094},{"c":51.12,"h":51.15,"l":51.12,"n":29,"o":51.13,"t":"2026-10-20T19:55:00Z","v":2483,"vw":51.132792},{"c":51.12,"h":51.12,"l":51.12,"n":6,"o":51.12,"t":"2026-10-20T20:00:00Z","v":1509,"vw":51.12},{"c":51.285,"h":51.29,"l":51.28,"n":9,"o":51.29,"t":"2026-10-21T13:30:00Z","v":1464,"vw":51.287302},{"c":51.23,"h":51.32,"l":51.22,"n":32,"o":51.32,"t":"2026-10-21T13:40:00Z","v":3509,"vw":51.275825},{"c":51.2635,"h":51.265,"l":51.21,"n":19,"o":51.21,"t":"2026-10-21T13:45:00Z","v":3226,"vw":51.230108},{"c":51.23,"h":51.305,"l":51.23,"n":2,"o":51.305,"t":"2026-10-21T13:50:00Z","v":300,"vw":51.255},{"c":51.26,"h":51.3299,"l":51.26,"n":5,"o":51.3299,"t":"2026-10-21T13:55:00Z","v":914,"vw":51.304525},{"c":51.33,"h":51.33,"l":51.25,"n":10,"o":51.25,"t":"2026-10-21T14:00:00Z","v":619,"vw":51.2725},{"c":51.31,"h":51.31,"l":51.26,"n":2,"o":51.26,"t":"2026-10-21T14:05:00Z","v":294,"vw":51.277007},{"c":51.44,"h":51.44,"l":51.35,"n":9,"o":51.375,"t":"2026-10-21T14:10:00Z","v":1048,"vw":51.393706},{"c":51.445,"h":51.47,"l":51.445,"n":3,"o":51.47,"t":"2026-10-21T14:15:00Z","v":550,"vw":51.455955},{"c":51.47,"h":51.47,"l":51.44,"n":4,"o":51.44,"t":"2026-10-21T14:20:00Z","v":448,"vw":51.4475},{"c":51.475,"h":51.475,"l":51.43,"n":2,"o":51.43,"t":"2026-10-21T14:25:00Z","v":923,"vw":51.436631},{"c":51.51,"h":51.51,"l":51.51,"n":1,"o":51.51,"t":"2026-10-21T14:35:00Z","v":200,"vw":51.51},{"c":51.4969,"h":51.4969,"l":51.4969,"n":1,"o":51.4969,"t":"2026-10-21T14:40:00Z","v":500,"vw":51.4969},{"c":51.4772,"h":51.4772,"l":51.4736,"n":4,"o":51.4736,"t":"2026-10-21T14:45:00Z","v":843,"vw":51.474856},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-21T14:50:00Z","v":100,"vw":51.46},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-21T15:00:00Z","v":100,"vw":51.46},{"c":51.415,"h":51.415,"l":51.415,"n":2,"o":51.415,"t":"2026-10-21T15:05:00Z","v":152,"vw":51.415},{"c":51.41,"h":51.41,"l":51.39,"n":4,"o":51.39,"t":"2026-10-21T15:10:00Z","v":1520,"vw":51.392633},{"c":51.415,"h":51.415,"l":51.415,"n":1,"o":51.415,"t":"2026-10-21T15:20:00Z","v":1172,"vw":51.415},{"c":51.45,"h":51.45,"l":51.4372,"n":9,"o":51.445,"t":"2026-10-21T15:25:00Z","v":1018,"vw":51.439624},{"c":51.43,"h":51.43,"l":51.42,"n":4,"o":51.42,"t":"2026-10-21T15:30:00Z","v":789,"vw":51.423876},{"c":51.435,"h":51.44,"l":51.41,"n":27,"o":51.41,"t":"2026-10-21T15:35:00Z","v":2662,"vw":51.428012},{"c":51.44,"h":51.46,"l":51.44,"n":3,"o":51.46,"t":"2026-10-21T15:40:00Z","v":941,"vw":51.446062},{"c":51.48,"h":51.48,"l":51.45,"n":22,"o":51.47,"t":"2026-10-21T15:45:00Z","v":1956,"vw":51.452941},{"c":51.445,"h":51.47,"l":51.445,"n":6,"o":51.47,"t":"2026-10-21T15:50:00Z","v":603,"vw":51.455893},{"c":51.42,"h":51.435,"l":51.42,"n":4,"o":51.435,"t":"2026-10-21T15:55:00Z","v":395,"vw":51.430313},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-21T16:00:00Z","v":356,"vw":51.4},{"c":51.38,"h":51.4,"l":51.38,"n":2,"o":51.4,"t":"2026-10-21T16:10:00Z","v":300,"vw":51.386667},{"c":51.405,"h":51.405,"l":51.405,"n":7,"o":51.405,"t":"2026-10-21T16:15:00Z","v":452,"vw":51.405},{"c":51.43,"h":51.43,"l":51.4,"n":2,"o":51.4,"t":"2026-10-21T16:25:00Z","v":832,"vw":51.403606},{"c":51.395,"h":51.395,"l":51.395,"n":2,"o":51.395,"t":"2026-10-21T16:30:00Z","v":177,"vw":51.395},{"c":51.42,"h":51.42,"l":51.42,"n":4,"o":51.42,"t":"2026-10-21T16:35:00Z","v":214,"vw":51.42},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-21T16:45:00Z","v":292,"vw":51.41},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-21T16:50:00Z","v":100,"vw":51.43},{"c":51.395,"h":51.395,"l":51.395,"n":1,"o":51.395,"t":"2026-10-21T16:55:00Z","v":619,"vw":51.395},{"c":51.36,"h":51.365,"l":51.36,"n":4,"o":51.365,"t":"2026-10-21T17:05:00Z","v":251,"vw":51.362804},{"c":51.4,"h":51.4,"l":51.39,"n":5,"o":51.39,"t":"2026-10-21T17:10:00Z","v":560,"vw":51.392045},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-21T17:15:00Z","v":103,"vw":51.42},{"c":51.43,"h":51.43,"l":51.43,"n":2,"o":51.43,"t":"2026-10-21T17:25:00Z","v":407,"vw":51.43},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-21T17:40:00Z","v":128,"vw":51.42},{"c":51.465,"h":51.465,"l":51.465,"n":2,"o":51.465,"t":"2026-10-21T17:50:00Z","v":112,"vw":51.465},{"c":51.495,"h":51.495,"l":51.495,"n":2,"o":51.495,"t":"2026-10-21T17:55:00Z","v":389,"vw":51.495},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-10-21T18:00:00Z","v":211,"vw":51.52},{"c":51.49,"h":51.5192,"l":51.49,"n":12,"o":51.51,"t":"2026-10-21T18:05:00Z","v":1255,"vw":51.502408},{"c":51.51,"h":51.53,"l":51.51,"n":5,"o":51.53,"t":"2026-10-21T18:15:00Z","v":396,"vw":51.518333},{"c":51.465,"h":51.465,"l":51.4424,"n":2,"o":51.4424,"t":"2026-10-21T18:20:00Z","v":627,"vw":51.457791},{"c":51.48,"h":51.48,"l":51.48,"n":2,"o":51.48,"t":"2026-10-21T18:30:00Z","v":200,"vw":51.48},{"c":51.4742,"h":51.4742,"l":51.4742,"n":1,"o":51.4742,"t":"2026-10-21T18:40:00Z","v":266,"vw":51.4742},{"c":51.402,"h":51.48,"l":51.402,"n":9,"o":51.48,"t":"2026-10-21T18:45:00Z","v":799,"vw":51.438986},{"c":51.3951,"h":51.3951,"l":51.3951,"n":2,"o":51.3951,"t":"2026-10-21T18:50:00Z","v":162,"vw":51.3951},{"c":51.39,"h":51.43,"l":51.39,"n":7,"o":51.43,"t":"2026-10-21T18:55:00Z","v":610,"vw":51.422},{"c":51.33,"h":51.3678,"l":51.33,"n":16,"o":51.36,"t":"2026-10-21T19:00:00Z","v":1002,"vw":51.353449},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-10-21T19:10:00Z","v":137,"vw":51.39},{"c":51.42,"h":51.44,"l":51.4013,"n":9,"o":51.4013,"t":"2026-10-21T19:15:00Z","v":945,"vw":51.431361},{"c":51.37,"h":51.42,"l":51.37,"n":22,"o":51.42,"t":"2026-10-21T19:20:00Z","v":23117,"vw":51.399117},{"c":51.39,"h":51.39,"l":51.37,"n":10,"o":51.38,"t":"2026-10-21T19:25:00Z","v":3609,"vw":51.380747},{"c":51.38,"h":51.39,"l":51.35,"n":14,"o":51.39,"t":"2026-10-21T19:30:00Z","v":1603,"vw":51.377488},{"c":51.42,"h":51.42,"l":51.375,"n":4,"o":51.375,"t":"2026-10-21T19:35:00Z","v":398,"vw":51.400263},{"c":51.4004,"h":51.4004,"l":51.4004,"n":1,"o":51.4004,"t":"2026-10-21T19:40:00Z","v":100,"vw":51.4004},{"c":51.405,"h":51.42,"l":51.4,"n":6,"o":51.42,"t":"2026-10-21T19:45:00Z","v":621,"vw":51.406667},{"c":51.41,"h":51.41,"l":51.38,"n":6,"o":51.38,"t":"2026-10-21T19:50:00Z","v":2352,"vw":51.387769},{"c":51.34,"h":51.42,"l":51.34,"n":31,"o":51.38,"t":"2026-10-21T19:55:00Z","v":2953,"vw":51.394866},{"c":51.34,"h":51.43,"l":51.34,"n":7,"o":51.4,"t":"2026-10-21T20:00:00Z","v":1691,"vw":51.350367},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-22T10:25:00Z","v":110,"vw":50.32},{"c":51.125,"h":51.125,"l":51.11,"n":11,"o":51.11,"t":"2026-10-22T13:30:00Z","v":360,"vw":51.117426},{"c":51.12,"h":51.175,"l":51.12,"n":8,"o":51.175,"t":"2026-10-22T13:35:00Z","v":760,"vw":51.16},{"c":51.1,"h":51.1601,"l":51.1,"n":70,"o":51.1601,"t":"2026-10-22T13:40:00Z","v":5729,"vw":51.101928},{"c":50.85,"h":51,"l":50.85,"n":9,"o":51,"t":"2026-10-22T13:50:00Z","v":1654,"vw":50.898086},{"c":50.94,"h":50.94,"l":50.93,"n":9,"o":50.93,"t":"2026-10-22T13:55:00Z","v":819,"vw":50.935},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-22T14:00:00Z","v":206,"vw":50.93},{"c":50.85,"h":50.85,"l":50.85,"n":2,"o":50.85,"t":"2026-10-22T14:05:00Z","v":101,"vw":50.85},{"c":50.82,"h":50.82,"l":50.79,"n":6,"o":50.79,"t":"2026-10-22T14:10:00Z","v":301,"vw":50.805},{"c":50.7,"h":50.82,"l":50.67,"n":7,"o":50.82,"t":"2026-10-22T14:25:00Z","v":660,"vw":50.732144},{"c":50.6,"h":50.61,"l":50.58,"n":14,"o":50.61,"t":"2026-10-22T14:30:00Z","v":16685,"vw":50.608485},{"c":50.61,"h":50.61,"l":50.55,"n":10,"o":50.575,"t":"2026-10-22T14:35:00Z","v":1111,"vw":50.5685},{"c":50.705,"h":50.71,"l":50.7,"n":7,"o":50.7,"t":"2026-10-22T14:40:00Z","v":765,"vw":50.705083},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-22T14:55:00Z","v":100,"vw":50.65},{"c":50.6351,"h":50.665,"l":50.6171,"n":13,"o":50.665,"t":"2026-10-22T15:05:00Z","v":3918,"vw":50.65729},{"c":50.55,"h":50.565,"l":50.55,"n":3,"o":50.56,"t":"2026-10-22T15:10:00Z","v":400,"vw":50.56},{"c":50.58,"h":50.63,"l":50.58,"n":8,"o":50.63,"t":"2026-10-22T15:15:00Z","v":647,"vw":50.599758},{"c":50.6142,"h":50.6142,"l":50.6142,"n":1,"o":50.6142,"t":"2026-10-22T15:20:00Z","v":371,"vw":50.6142},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-22T15:25:00Z","v":200,"vw":50.54},{"c":50.52,"h":50.52,"l":50.5,"n":6,"o":50.5,"t":"2026-10-22T15:30:00Z","v":450,"vw":50.51005},{"c":50.535,"h":50.535,"l":50.535,"n":1,"o":50.535,"t":"2026-10-22T15:35:00Z","v":215,"vw":50.535},{"c":50.54,"h":50.54,"l":50.54,"n":2,"o":50.54,"t":"2026-10-22T15:40:00Z","v":223,"vw":50.54},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-22T15:55:00Z","v":274,"vw":50.64},{"c":50.71,"h":50.71,"l":50.71,"n":2,"o":50.71,"t":"2026-10-22T16:05:00Z","v":140,"vw":50.71},{"c":50.735,"h":50.74,"l":50.7,"n":6,"o":50.74,"t":"2026-10-22T16:15:00Z","v":1383,"vw":50.733513},{"c":50.725,"h":50.725,"l":50.725,"n":2,"o":50.725,"t":"2026-10-22T16:35:00Z","v":101,"vw":50.725},{"c":50.74,"h":50.76,"l":50.735,"n":5,"o":50.75,"t":"2026-10-22T16:40:00Z","v":650,"vw":50.750833},{"c":50.7422,"h":50.7422,"l":50.6892,"n":5,"o":50.6892,"t":"2026-10-22T16:45:00Z","v":599,"vw":50.724203},{"c":50.7868,"h":50.7868,"l":50.7,"n":4,"o":50.7,"t":"2026-10-22T16:50:00Z","v":1744,"vw":50.781558},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-22T17:00:00Z","v":345,"vw":50.78},{"c":50.79,"h":50.79,"l":50.7246,"n":5,"o":50.78,"t":"2026-10-22T17:10:00Z","v":671,"vw":50.746959},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-22T17:15:00Z","v":100,"vw":50.76},{"c":50.76,"h":50.76,"l":50.76,"n":7,"o":50.76,"t":"2026-10-22T17:20:00Z","v":700,"vw":50.76},{"c":50.7599,"h":50.7599,"l":50.75,"n":3,"o":50.75,"t":"2026-10-22T17:25:00Z","v":361,"vw":50.7533},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-10-22T17:30:00Z","v":112,"vw":50.76},{"c":50.7725,"h":50.78,"l":50.7725,"n":2,"o":50.78,"t":"2026-10-22T17:35:00Z","v":255,"vw":50.775441},{"c":50.79,"h":50.79,"l":50.79,"n":1,"o":50.79,"t":"2026-10-22T17:50:00Z","v":268,"vw":50.79},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-22T17:55:00Z","v":175,"vw":50.8},{"c":50.72,"h":50.72,"l":50.72,"n":2,"o":50.72,"t":"2026-10-22T18:00:00Z","v":200,"vw":50.72},{"c":50.766,"h":50.766,"l":50.74,"n":7,"o":50.74,"t":"2026-10-22T18:10:00Z","v":783,"vw":50.761533},{"c":50.805,"h":50.805,"l":50.805,"n":2,"o":50.805,"t":"2026-10-22T18:20:00Z","v":674,"vw":50.805},{"c":50.84,"h":50.84,"l":50.84,"n":2,"o":50.84,"t":"2026-10-22T18:25:00Z","v":149,"vw":50.84},{"c":50.78,"h":50.78,"l":50.77,"n":2,"o":50.77,"t":"2026-10-22T18:30:00Z","v":300,"vw":50.776667},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-22T18:40:00Z","v":181,"vw":50.73},{"c":50.83,"h":50.83,"l":50.7453,"n":34,"o":50.7453,"t":"2026-10-22T18:50:00Z","v":4680,"vw":50.813151},{"c":50.795,"h":50.795,"l":50.795,"n":3,"o":50.795,"t":"2026-10-22T18:55:00Z","v":431,"vw":50.795},{"c":50.79,"h":50.79,"l":50.745,"n":2,"o":50.745,"t":"2026-10-22T19:00:00Z","v":770,"vw":50.777143},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-22T19:05:00Z","v":200,"vw":50.76},{"c":50.79,"h":50.79,"l":50.79,"n":4,"o":50.79,"t":"2026-10-22T19:10:00Z","v":269,"vw":50.79},{"c":50.7343,"h":50.7343,"l":50.7343,"n":2,"o":50.7343,"t":"2026-10-22T19:15:00Z","v":246,"vw":50.7343},{"c":50.76,"h":50.77,"l":50.76,"n":2,"o":50.77,"t":"2026-10-22T19:20:00Z","v":200,"vw":50.765},{"c":50.77,"h":50.7735,"l":50.77,"n":3,"o":50.7735,"t":"2026-10-22T19:25:00Z","v":1005,"vw":50.7714},{"c":50.76,"h":50.78,"l":50.76,"n":5,"o":50.78,"t":"2026-10-22T19:35:00Z","v":253,"vw":50.77},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-22T19:40:00Z","v":104,"vw":50.75},{"c":50.865,"h":50.87,"l":50.85,"n":6,"o":50.85,"t":"2026-10-22T19:50:00Z","v":1004,"vw":50.865478},{"c":50.85,"h":50.86,"l":50.78,"n":13,"o":50.83,"t":"2026-10-22T19:55:00Z","v":1540,"vw":50.847463}],"history":[{"c":40.05,"h":40.3599,"l":39.91,"n":1016,"o":40.12,"t":"2024-10-21T04:00:00Z","v":90530,"vw":40.083504},{"c":40.09,"h":40.16,"l":39.9325,"n":386,"o":40.06,"t":"2024-10-22T04:00:00Z","v":60313,"vw":40.098296},{"c":39.79,"h":40,"l":39.4989,"n":519,"o":39.91,"t":"2024-10-23T04:00:00Z","v":101136,"vw":39.746149},{"c":40.09,"h":40.09,"l":39.74,"n":360,"o":40.01,"t":"2024-10-24T04:00:00Z","v":78798,"vw":39.950532},{"c":39.82,"h":40.4499,"l":39.82,"n":431,"o":40.21,"t":"2024-10-25T04:00:00Z","v":103656,"vw":40.236233},{"c":39.95,"h":39.96,"l":39.71,"n":1719,"o":39.83,"t":"2024-10-28T04:00:00Z","v":260710,"vw":39.84278},{"c":40.02,"h":40.0599,"l":39.72,"n":805,"o":39.9,"t":"2024-10-29T04:00:00Z","v":140721,"vw":39.926464},{"c":40.1968,"h":40.2898,"l":39.92,"n":413,"o":39.96,"t":"2024-10-30T04:00:00Z","v":83940,"vw":40.143034},{"c":39.73,"h":40.05,"l":39.54,"n":861,"o":40.05,"t":"2024-10-31T04:00:00Z","v":132858,"vw":39.8131},{"c":39.595,"h":39.99,"l":39.52,"n":737,"o":39.88,"t":"2024-11-01T04:00:00Z","v":980916,"vw":39.584269},{"c":39.8,"h":40.09,"l":39.67,"n":749,"o":39.71,"t":"2024-11-04T05:00:00Z","v":80728,"vw":39.906678},{"c":40.42,"h":40.4565,"l":39.86,"n":787,"o":39.86,"t":"2024-11-05T05:00:00Z","v":186030,"vw":40.263065},{"c":40.77,"h":40.83,"l":40.2699,"n":713,"o":40.83,"t":"2024-11-06T05:00:00Z","v":118243,"vw":40.676906},{"c":41.4,"h":41.5289,"l":40.8,"n":821,"o":40.85,"t":"2024-11-07T05:00:00Z","v":229903,"vw":41.227036},{"c":41.69,"h":41.79,"l":41.3801,"n":861,"o":41.42,"t":"2024-11-08T05:00:00Z","v":157137,"vw":41.583786},{"c":41.08,"h":41.81,"l":40.9,"n":1378,"o":41.81,"t":"2024-11-11T05:00:00Z","v":277028,"vw":41.224308},{"c":40.86,"h":41.06,"l":40.6342,"n":709,"o":41.03,"t":"2024-11-12T05:00:00Z","v":94840,"vw":40.856498},{"c":40.58,"h":41.11,"l":40.563,"n":815,"o":41.11,"t":"2024-11-13T05:00:00Z","v":107054,"vw":40.753961},{"c":40.26,"h":40.806,"l":40.0787,"n":1940,"o":40.69,"t":"2024-11-14T05:00:00Z","v":355665,"vw":40.282765},{"c":40.24,"h":40.46,"l":40.01,"n":1685,"o":40.25,"t":"2024-11-15T05:00:00Z","v":558809,"vw":40.287006},{"c":40.67,"h":40.9499,"l":40.4808,"n":1435,"o":40.57,"t":"2024-11-18T05:00:00Z","v":177218,"vw":40.681745},{"c":40.7,"h":40.874,"l":40.2501,"n":555,"o":40.66,"t":"2024-11-19T05:00:00Z","v":61683,"vw":40.55849},{"c":41.02,"h":41.095,"l":40.5901,"n":741,"o":40.74,"t":"2024-11-20T05:00:00Z","v":122426,"vw":40.814189},{"c":41.75,"h":41.8416,"l":41.31,"n":983,"o":41.33,"t":"2024-11-21T05:00:00Z","v":118494,"vw":41.588555},{"c":42.99,"h":43.13,"l":42,"n":1383,"o":42.03,"t":"2024-11-22T05:00:00Z","v":204673,"vw":42.614288},{"c":42.28,"h":43.11,"l":42.14,"n":923,"o":43.11,"t":"2024-11-25T05:00:00Z","v":132761,"vw":42.574619},{"c":42.16,"h":42.405,"l":42,"n":980,"o":42.08,"t":"2024-11-26T05:00:00Z","v":129600,"vw":42.231066},{"c":42.65,"h":42.7199,"l":42.43,"n":627,"o":42.43,"t":"2024-11-27T05:00:00Z","v":84205,"vw":42.61356},{"c":42.66,"h":43.0543,"l":42.57,"n":349,"o":42.94,"t":"2024-11-29T05:00:00Z","v":42609,"vw":42.857538},{"c":42.07,"h":42.72,"l":41.7801,"n":1722,"o":42.72,"t":"2024-12-02T05:00:00Z","v":301691,"vw":42.020986},{"c":42.33,"h":42.4499,"l":42.02,"n":683,"o":42.02,"t":"2024-12-03T05:00:00Z","v":97447,"vw":42.282044},{"c":41.44,"h":42.38,"l":41.38,"n":1196,"o":42.38,"t":"2024-12-04T05:00:00Z","v":166250,"vw":41.649617},{"c":41.44,"h":41.6134,"l":41.35,"n":1750,"o":41.55,"t":"2024-12-05T05:00:00Z","v":274203,"vw":41.454069},{"c":40.75,"h":41.46,"l":40.54,"n":1860,"o":41.46,"t":"2024-12-06T05:00:00Z","v":248140,"vw":40.760676},{"c":40.54,"h":41.1996,"l":40.429,"n":827,"o":41.11,"t":"2024-12-09T05:00:00Z","v":87682,"vw":40.805928},{"c":40.32,"h":40.5299,"l":40.28,"n":808,"o":40.45,"t":"2024-12-10T05:00:00Z","v":192279,"vw":40.381302},{"c":40.34,"h":40.504,"l":40.26,"n":949,"o":40.47,"t":"2024-12-11T05:00:00Z","v":118119,"vw":40.370465},{"c":39.77,"h":40.19,"l":39.7402,"n":1206,"o":40.19,"t":"2024-12-12T05:00:00Z","v":272666,"vw":39.937929},{"c":39.45,"h":39.73,"l":39.33,"n":822,"o":39.7,"t":"2024-12-13T05:00:00Z","v":123023,"vw":39.463944},{"c":39.34,"h":39.57,"l":39.31,"n":827,"o":39.44,"t":"2024-12-16T05:00:00Z","v":103622,"vw":39.484038},{"c":39,"h":39.22,"l":38.7101,"n":1335,"o":39.22,"t":"2024-12-17T05:00:00Z","v":339058,"vw":38.922124},{"c":37.54,"h":39.17,"l":37.54,"n":3151,"o":38.99,"t":"2024-12-18T05:00:00Z","v":802480,"vw":38.707874},{"c":37.46,"h":38.07,"l":37.46,"n":1237,"o":37.77,"t":"2024-12-19T05:00:00Z","v":398609,"vw":37.724163},{"c":37.79,"h":38.1,"l":37.44,"n":870,"o":37.44,"t":"2024-12-20T05:00:00Z","v":131821,"vw":37.94779},{"c":38.02,"h":38.05,"l":37.4606,"n":706,"o":37.71,"t":"2024-12-23T05:00:00Z","v":95733,"vw":37.779875},{"c":38.18,"h":38.18,"l":37.715,"n":248,"o":38.01,"t":"2024-12-24T05:00:00Z","v":45788,"vw":37.912598},{"c":38.3,"h":38.34,"l":37.9675,"n":639,"o":38.12,"t":"2024-12-26T05:00:00Z","v":91941,"vw":38.224231},{"c":38.11,"h":38.24,"l":37.84,"n":1928,"o":38.05,"t":"2024-12-27T05:00:00Z","v":260348,"vw":38.001661},{"c":38.02,"h":38.2009,"l":37.6873,"n":432,"o":37.93,"t":"2024-12-30T05:00:00Z","v":80562,"vw":37.935885},{"c":38.08,"h":38.15,"l":37.92,"n":358,"o":38.12,"t":"2024-12-31T05:00:00Z","v":34753,"vw":38.033144},{"c":38.54,"h":38.6954,"l":38.3505,"n":516,"o":38.44,"t":"2025-01-02T05:00:00Z","v":96394,"vw":38.55698},{"c":39.06,"h":39.08,"l":38.7143,"n":532,"o":38.76,"t":"2025-01-03T05:00:00Z","v":111622,"vw":38.9644},{"c":39.116,"h":39.528,"l":39.1,"n":701,"o":39.34,"t":"2025-01-06T05:00:00Z","v":91779,"vw":39.276904},{"c":39.05,"h":39.58,"l":38.955,"n":397,"o":39.47,"t":"2025-01-07T05:00:00Z","v":69764,"vw":39.322688},{"c":39.07,"h":39.14,"l":38.62,"n":625,"o":39.02,"t":"2025-01-08T05:00:00Z","v":77459,"vw":38.883472},{"c":39.01,"h":39.37,"l":38.87,"n":892,"o":39.37,"t":"2025-01-10T05:00:00Z","v":198592,"vw":39.104715},{"c":38.88,"h":39.1964,"l":38.72,"n":1079,"o":38.9,"t":"2025-01-13T05:00:00Z","v":169957,"vw":38.984047},{"c":39.43,"h":39.43,"l":39.06,"n":614,"o":39.08,"t":"2025-01-14T05:00:00Z","v":135498,"vw":39.267436},{"c":40.06,"h":40.1793,"l":39.8491,"n":656,"o":39.97,"t":"2025-01-15T05:00:00Z","v":87991,"vw":40.038026},{"c":40.23,"h":40.37,"l":39.9328,"n":744,"o":40.06,"t":"2025-01-16T05:00:00Z","v":135457,"vw":40.182252},{"c":40.315,"h":40.425,"l":40.185,"n":479,"o":40.34,"t":"2025-01-17T05:00:00Z","v":76874,"vw":40.318388},{"c":41.0897,"h":41.13,"l":40.52,"n":658,"o":40.6,"t":"2025-01-21T05:00:00Z","v":102216,"vw":40.856636},{"c":40.77,"h":41.22,"l":40.71,"n":954,"o":41.18,"t":"2025-01-22T05:00:00Z","v":154345,"vw":41.042094},{"c":40.66,"h":40.8239,"l":40.59,"n":594,"o":40.71,"t":"2025-01-23T05:00:00Z","v":169967,"vw":40.66693},{"c":40.41,"h":40.96,"l":40.29,"n":510,"o":40.86,"t":"2025-01-24T05:00:00Z","v":149384,"vw":40.478319},{"c":39.22,"h":39.96,"l":38.87,"n":911,"o":39.87,"t":"2025-01-27T05:00:00Z","v":156238,"vw":39.188177},{"c":39.11,"h":39.26,"l":38.8723,"n":601,"o":39.24,"t":"2025-01-28T05:00:00Z","v":103153,"vw":39.066615},{"c":39.27,"h":39.4,"l":38.96,"n":440,"o":38.96,"t":"2025-01-29T05:00:00Z","v":64242,"vw":39.243232},{"c":39.43,"h":39.74,"l":39.27,"n":586,"o":39.69,"t":"2025-01-30T05:00:00Z","v":93876,"vw":39.551025},{"c":39.09,"h":39.699,"l":39.09,"n":466,"o":39.42,"t":"2025-01-31T05:00:00Z","v":217255,"vw":39.220034},{"c":39.22,"h":39.4191,"l":38.3301,"n":1146,"o":38.81,"t":"2025-02-03T05:00:00Z","v":239187,"vw":39.067071},{"c":39.69,"h":39.8099,"l":39.17,"n":937,"o":39.23,"t":"2025-02-04T05:00:00Z","v":137119,"vw":39.624677},{"c":40.2,"h":40.3097,"l":39.76,"n":567,"o":39.81,"t":"2025-02-05T05:00:00Z","v":76805,"vw":40.122407},{"c":39.92,"h":40.46,"l":39.61,"n":810,"o":40.31,"t":"2025-02-06T05:00:00Z","v":94161,"vw":39.972349},{"c":39.93,"h":40.32,"l":39.91,"n":421,"o":40.12,"t":"2025-02-07T05:00:00Z","v":140432,"vw":40.041333},{"c":40.7,"h":40.75,"l":40.1413,"n":483,"o":40.28,"t":"2025-02-10T05:00:00Z","v":56313,"vw":40.513137},{"c":40.52,"h":40.685,"l":40.46,"n":487,"o":40.63,"t":"2025-02-11T05:00:00Z","v":71625,"vw":40.581488},{"c":40.335,"h":40.5199,"l":40.11,"n":537,"o":40.26,"t":"2025-02-12T05:00:00Z","v":121326,"vw":40.384541},{"c":40.51,"h":40.5575,"l":40.18,"n":604,"o":40.43,"t":"2025-02-13T05:00:00Z","v":79084,"vw":40.332664},{"c":40.19,"h":40.68,"l":40.19,"n":465,"o":40.68,"t":"2025-02-14T05:00:00Z","v":218540,"vw":40.30278},{"c":40.75,"h":40.8,"l":40.24,"n":962,"o":40.44,"t":"2025-02-18T05:00:00Z","v":88609,"vw":40.59521},{"c":40.8,"h":40.925,"l":40.52,"n":1455,"o":40.68,"t":"2025-02-19T05:00:00Z","v":161040,"vw":40.750371},{"c":41.12,"h":41.22,"l":40.6178,"n":1044,"o":40.87,"t":"2025-02-20T05:00:00Z","v":110131,"vw":41.005812},{"c":39.99,"h":41.03,"l":39.9,"n":1158,"o":41.02,"t":"2025-02-21T05:00:00Z","v":222775,"vw":40.441359},{"c":39.81,"h":40.1,"l":39.63,"n":973,"o":40.1,"t":"2025-02-24T05:00:00Z","v":96254,"vw":39.931267},{"c":39.41,"h":39.8687,"l":38.98,"n":959,"o":39.79,"t":"2025-02-25T05:00:00Z","v":90086,"vw":39.379185},{"c":39.71,"h":40,"l":39.44,"n":839,"o":39.44,"t":"2025-02-26T05:00:00Z","v":119261,"vw":39.796825},{"c":39.67,"h":40.0204,"l":39.5558,"n":672,"o":39.8,"t":"2025-02-27T05:00:00Z","v":96943,"vw":39.801203},{"c":40.364,"h":40.42,"l":39.37,"n":533,"o":39.55,"t":"2025-02-28T05:00:00Z","v":45558,"vw":39.939229},{"c":39.52,"h":40.71,"l":39.29,"n":955,"o":40.59,"t":"2025-03-03T05:00:00Z","v":114411,"vw":40.041621},{"c":39.48,"h":39.99,"l":38.86,"n":973,"o":39.29,"t":"2025-03-04T05:00:00Z","v":330813,"vw":39.263711},{"c":39.76,"h":39.83,"l":39.22,"n":878,"o":39.44,"t":"2025-03-05T05:00:00Z","v":470854,"vw":39.481403},{"c":39.06,"h":39.61,"l":38.98,"n":759,"o":39.32,"t":"2025-03-06T05:00:00Z","v":110337,"vw":39.181009},{"c":39.864,"h":39.9671,"l":39.07,"n":834,"o":39.23,"t":"2025-03-07T05:00:00Z","v":84895,"vw":39.561153},{"c":39.24,"h":39.7334,"l":38.91,"n":901,"o":39.5,"t":"2025-03-10T04:00:00Z","v":124921,"vw":39.263497},{"c":39.38,"h":39.68,"l":39.05,"n":757,"o":39.3,"t":"2025-03-11T04:00:00Z","v":109136,"vw":39.35565},{"c":39.63,"h":39.85,"l":39.25,"n":965,"o":39.6,"t":"2025-03-12T04:00:00Z","v":110389,"vw":39.602266},{"c":39.31,"h":39.795,"l":39.18,"n":568,"o":39.58,"t":"2025-03-13T04:00:00Z","v":70480,"vw":39.502224},{"c":40.27,"h":40.3,"l":39.4381,"n":848,"o":39.56,"t":"2025-03-14T04:00:00Z","v":117058,"vw":40.059654},{"c":40.76,"h":40.84,"l":40.31,"n":1150,"o":40.34,"t":"2025-03-17T04:00:00Z","v":250413,"vw":40.708985},{"c":40.62,"h":40.86,"l":40.5484,"n":613,"o":40.86,"t":"2025-03-18T04:00:00Z","v":120368,"vw":40.620956},{"c":41.39,"h":41.49,"l":40.65,"n":621,"o":40.77,"t":"2025-03-19T04:00:00Z","v":81509,"vw":41.094895},{"c":41.34,"h":41.52,"l":41.12,"n":949,"o":41.21,"t":"2025-03-20T04:00:00Z","v":124583,"vw":41.311166},{"c":40.775,"h":41,"l":40.578,"n":800,"o":40.99,"t":"2025-03-21T04:00:00Z","v":141054,"vw":40.778583},{"c":41.425,"h":41.5,"l":41,"n":503,"o":41,"t":"2025-03-24T04:00:00Z","v":57181,"vw":41.366611},{"c":41.5,"h":41.7,"l":41.39,"n":1215,"o":41.62,"t":"2025-03-25T04:00:00Z","v":115082,"vw":41.558075},{"c":41.14,"h":41.68,"l":41.01,"n":1629,"o":41.49,"t":"2025-03-26T04:00:00Z","v":196467,"vw":41.283035},{"c":41.04,"h":41.29,"l":40.81,"n":972,"o":41.12,"t":"2025-03-27T04:00:00Z","v":86788,"vw":41.079244},{"c":40.52,"h":41.13,"l":40.35,"n":870,"o":41.04,"t":"2025-03-28T04:00:00Z","v":144343,"vw":40.567264},{"c":40.65,"h":40.8469,"l":39.85,"n":790,"o":40.25,"t":"2025-03-31T04:00:00Z","v":75650,"vw":40.522699},{"c":40.875,"h":40.9456,"l":40.28,"n":1177,"o":40.66,"t":"2025-04-01T04:00:00Z","v":240326,"vw":40.511523},{"c":41.27,"h":41.3333,"l":40.5598,"n":773,"o":40.67,"t":"2025-04-02T04:00:00Z","v":150178,"vw":41.147508},{"c":39.71,"h":40.64,"l":39.67,"n":1117,"o":40.02,"t":"2025-04-03T04:00:00Z","v":150494,"vw":40.079364},{"c":36.7,"h":38.91,"l":36.49,"n":1689,"o":38.68,"t":"2025-04-04T04:00:00Z","v":528984,"vw":37.047042},{"c":36.55,"h":37.77,"l":35.08,"n":1273,"o":35.61,"t":"2025-04-07T04:00:00Z","v":252507,"vw":36.200584},{"c":35.95,"h":37.69,"l":35.61,"n":637,"o":37.63,"t":"2025-04-08T04:00:00Z","v":120535,"vw":36.685889},{"c":38.49,"h":38.82,"l":35.57,"n":822,"o":35.87,"t":"2025-04-09T04:00:00Z","v":119796,"vw":36.973903},{"c":37.76,"h":38.1099,"l":37.05,"n":821,"o":37.94,"t":"2025-04-10T04:00:00Z","v":195422,"vw":37.665692},{"c":38.91,"h":39.0608,"l":37.9,"n":510,"o":38.07,"t":"2025-04-11T04:00:00Z","v":135783,"vw":38.603234},{"c":39.42,"h":39.56,"l":39.02,"n":672,"o":39.42,"t":"2025-04-14T04:00:00Z","v":75259,"vw":39.361449},{"c":39.54,"h":39.8599,"l":39.4715,"n":383,"o":39.49,"t":"2025-04-15T04:00:00Z","v":53610,"vw":39.636574},{"c":40.02,"h":40.34,"l":39.7,"n":814,"o":39.7,"t":"2025-04-16T04:00:00Z","v":1290961,"vw":40.303256},{"c":40.41,"h":40.5988,"l":40.1107,"n":481,"o":40.16,"t":"2025-04-17T04:00:00Z","v":65578,"vw":40.403277},{"c":39.67,"h":40.53,"l":39.4,"n":575,"o":40.53,"t":"2025-04-21T04:00:00Z","v":105938,"vw":39.710152},{"c":40.47,"h":40.7686,"l":40.15,"n":639,"o":40.15,"t":"2025-04-22T04:00:00Z","v":100306,"vw":40.444145},{"c":40.44,"h":40.745,"l":40.27,"n":499,"o":40.71,"t":"2025-04-23T04:00:00Z","v":125635,"vw":40.436179},{"c":40.89,"h":41.04,"l":40.6,"n":628,"o":40.62,"t":"2025-04-24T04:00:00Z","v":91831,"vw":40.865858},{"c":40.95,"h":40.99,"l":40.51,"n":357,"o":40.54,"t":"2025-04-25T04:00:00Z","v":55305,"vw":40.839651},{"c":41.29,"h":41.2999,"l":40.784,"n":572,"o":40.9,"t":"2025-04-28T04:00:00Z","v":67619,"vw":41.046089},{"c":41.22,"h":41.3299,"l":40.914,"n":579,"o":41.04,"t":"2025-04-29T04:00:00Z","v":80316,"vw":41.118161},{"c":41.01,"h":41.09,"l":40.38,"n":644,"o":40.72,"t":"2025-04-30T04:00:00Z","v":82533,"vw":40.7442},{"c":41.03,"h":41.27,"l":40.67,"n":797,"o":40.75,"t":"2025-05-01T04:00:00Z","v":120456,"vw":41.117574},{"c":41.61,"h":41.64,"l":41.2224,"n":497,"o":41.47,"t":"2025-05-02T04:00:00Z","v":95401,"vw":41.556051},{"c":41.44,"h":41.68,"l":41.31,"n":969,"o":41.66,"t":"2025-05-05T04:00:00Z","v":168943,"vw":41.568693},{"c":41.75,"h":41.829,"l":41.46,"n":535,"o":41.61,"t":"2025-05-06T04:00:00Z","v":153222,"vw":41.66344},{"c":41.55,"h":41.74,"l":41.32,"n":976,"o":41.74,"t":"2025-05-07T04:00:00Z","v":116711,"vw":41.521455},{"c":40.99,"h":41.68,"l":40.99,"n":853,"o":41.68,"t":"2025-05-08T04:00:00Z","v":158811,"vw":41.281437},{"c":41.43,"h":41.5,"l":41.0115,"n":676,"o":41.39,"t":"2025-05-09T04:00:00Z","v":115137,"vw":41.33036},{"c":41.28,"h":41.82,"l":41.1752,"n":692,"o":41.82,"t":"2025-05-12T04:00:00Z","v":97502,"vw":41.39985},{"c":41.81,"h":41.93,"l":41.3213,"n":803,"o":41.34,"t":"2025-05-13T04:00:00Z","v":347910,"vw":41.541619},{"c":41.55,"h":41.68,"l":41.44,"n":726,"o":41.68,"t":"2025-05-14T04:00:00Z","v":80401,"vw":41.560294},{"c":42.08,"h":42.08,"l":41.35,"n":1266,"o":41.5,"t":"2025-05-15T04:00:00Z","v":206853,"vw":41.729315},{"c":42.35,"h":42.37,"l":41.8715,"n":769,"o":41.98,"t":"2025-05-16T04:00:00Z","v":143233,"vw":42.203769},{"c":42.49,"h":42.5,"l":42.03,"n":565,"o":42.14,"t":"2025-05-19T04:00:00Z","v":80039,"vw":42.267715},{"c":42.63,"h":42.7299,"l":42.43,"n":470,"o":42.48,"t":"2025-05-20T04:00:00Z","v":85374,"vw":42.575001},{"c":42.23,"h":42.74,"l":42.23,"n":861,"o":42.6,"t":"2025-05-21T04:00:00Z","v":118096,"vw":42.482189},{"c":41.79,"h":42.04,"l":41.66,"n":854,"o":42.04,"t":"2025-05-22T04:00:00Z","v":105324,"vw":41.854908},{"c":42.25,"h":42.38,"l":41.75,"n":617,"o":41.8,"t":"2025-05-23T04:00:00Z","v":77041,"vw":42.087786},{"c":42.42,"h":42.499,"l":42.2309,"n":638,"o":42.47,"t":"2025-05-27T04:00:00Z","v":91113,"vw":42.387998},{"c":42.17,"h":42.31,"l":42.03,"n":574,"o":42.31,"t":"2025-05-28T04:00:00Z","v":56750,"vw":42.183844},{"c":42,"h":42.41,"l":41.87,"n":454,"o":42.39,"t":"2025-05-29T04:00:00Z","v":61395,"vw":42.024944},{"c":41.78,"h":42,"l":41.51,"n":656,"o":42,"t":"2025-05-30T04:00:00Z","v":103717,"vw":41.760505},{"c":42.5,"h":42.51,"l":42.09,"n":1542,"o":42.18,"t":"2025-06-02T04:00:00Z","v":329180,"vw":42.374611},{"c":42.61,"h":42.65,"l":42.095,"n":688,"o":42.46,"t":"2025-06-03T04:00:00Z","v":119109,"vw":42.458619},{"c":42.41,"h":42.74,"l":42.3501,"n":536,"o":42.73,"t":"2025-06-04T04:00:00Z","v":103362,"vw":42.524249},{"c":42.33,"h":42.71,"l":42.26,"n":579,"o":42.71,"t":"2025-06-05T04:00:00Z","v":99292,"vw":42.412692},{"c":42.39,"h":42.56,"l":42.3162,"n":365,"o":42.47,"t":"2025-06-06T04:00:00Z","v":73873,"vw":42.436299},{"c":42.3,"h":42.4893,"l":42.12,"n":694,"o":42.45,"t":"2025-06-09T04:00:00Z","v":98289,"vw":42.355579},{"c":42.21,"h":42.47,"l":42.05,"n":494,"o":42.47,"t":"2025-06-10T04:00:00Z","v":158060,"vw":42.199213},{"c":42.33,"h":42.375,"l":42.16,"n":716,"o":42.27,"t":"2025-06-11T04:00:00Z","v":134020,"vw":42.282647},{"c":42.64,"h":42.65,"l":42.225,"n":522,"o":42.29,"t":"2025-06-12T04:00:00Z","v":75615,"vw":42.521074},{"c":42.85,"h":43.0399,"l":42.6395,"n":720,"o":42.79,"t":"2025-06-13T04:00:00Z","v":88113,"vw":42.811727},{"c":42.7,"h":43.18,"l":42.66,"n":511,"o":43.02,"t":"2025-06-16T04:00:00Z","v":64526,"vw":42.90641},{"c":42.5,"h":42.8272,"l":42.5,"n":448,"o":42.7,"t":"2025-06-17T04:00:00Z","v":89157,"vw":42.629751},{"c":42.5,"h":42.72,"l":42.45,"n":592,"o":42.64,"t":"2025-06-18T04:00:00Z","v":108749,"vw":42.563421},{"c":42.11,"h":42.56,"l":42.08,"n":554,"o":42.56,"t":"2025-06-20T04:00:00Z","v":76045,"vw":42.21453},{"c":41.94,"h":42.4125,"l":41.89,"n":679,"o":42.18,"t":"2025-06-23T04:00:00Z","v":702801,"vw":41.942369},{"c":42,"h":42.07,"l":41.48,"n":754,"o":41.74,"t":"2025-06-24T04:00:00Z","v":126043,"vw":41.79938},{"c":41.52,"h":41.83,"l":41.48,"n":748,"o":41.83,"t":"2025-06-25T04:00:00Z","v":117915,"vw":41.592376},{"c":42.14,"h":42.155,"l":41.74,"n":675,"o":41.77,"t":"2025-06-26T04:00:00Z","v":79790,"vw":41.969956},{"c":41.82,"h":42.1387,"l":41.6035,"n":722,"o":41.99,"t":"2025-06-27T04:00:00Z","v":116994,"vw":41.822328},{"c":42.17,"h":42.22,"l":41.755,"n":387,"o":41.83,"t":"2025-06-30T04:00:00Z","v":46826,"vw":42.075862},{"c":42.18,"h":42.38,"l":41.97,"n":681,"o":42.35,"t":"2025-07-01T04:00:00Z","v":170624,"vw":42.226517},{"c":42.34,"h":42.375,"l":42.0233,"n":773,"o":42.25,"t":"2025-07-02T04:00:00Z","v":92595,"vw":42.23396},{"c":42.45,"h":42.48,"l":42.29,"n":649,"o":42.46,"t":"2025-07-03T04:00:00Z","v":77941,"vw":42.391103},{"c":42.12,"h":42.34,"l":41.9,"n":637,"o":42.34,"t":"2025-07-07T04:00:00Z","v":70496,"vw":42.109873},{"c":41.78,"h":42.11,"l":41.7249,"n":602,"o":42.11,"t":"2025-07-08T04:00:00Z","v":98496,"vw":41.8537},{"c":41.77,"h":41.8099,"l":41.56,"n":701,"o":41.77,"t":"2025-07-09T04:00:00Z","v":83061,"vw":41.712249},{"c":41.959,"h":42.039,"l":41.5775,"n":874,"o":41.79,"t":"2025-07-10T04:00:00Z","v":91342,"vw":41.865778},{"c":41.91,"h":42.0488,"l":41.86,"n":798,"o":41.89,"t":"2025-07-11T04:00:00Z","v":72973,"vw":41.962213},{"c":41.92,"h":42.11,"l":41.865,"n":560,"o":41.9,"t":"2025-07-14T04:00:00Z","v":73967,"vw":41.941508},{"c":41.42,"h":41.99,"l":41.399,"n":565,"o":41.99,"t":"2025-07-15T04:00:00Z","v":70098,"vw":41.598986},{"c":41.43,"h":41.595,"l":41.15,"n":491,"o":41.47,"t":"2025-07-16T04:00:00Z","v":82750,"vw":41.420394},{"c":41.46,"h":41.6199,"l":41.2698,"n":938,"o":41.31,"t":"2025-07-17T04:00:00Z","v":123829,"vw":41.497794},{"c":41.63,"h":41.851,"l":41.5738,"n":489,"o":41.72,"t":"2025-07-18T04:00:00Z","v":72065,"vw":41.68166},{"c":41.49,"h":41.81,"l":41.45,"n":655,"o":41.78,"t":"2025-07-21T04:00:00Z","v":82169,"vw":41.662886},{"c":41.73,"h":41.8499,"l":41.15,"n":527,"o":41.47,"t":"2025-07-22T04:00:00Z","v":50004,"vw":41.729257},{"c":41.91,"h":41.9796,"l":41.75,"n":446,"o":41.78,"t":"2025-07-23T04:00:00Z","v":58393,"vw":41.898762},{"c":41.96,"h":42.12,"l":41.6,"n":625,"o":41.69,"t":"2025-07-24T04:00:00Z","v":95026,"vw":41.945769},{"c":42.05,"h":42.0625,"l":41.7395,"n":408,"o":41.86,"t":"2025-07-25T04:00:00Z","v":54576,"vw":41.880762},{"c":41.62,"h":42.01,"l":41.48,"n":693,"o":42.01,"t":"2025-07-28T04:00:00Z","v":82498,"vw":41.64642},{"c":41.94,"h":41.94,"l":41.5822,"n":462,"o":41.62,"t":"2025-07-29T04:00:00Z","v":64517,"vw":41.787692},{"c":41.65,"h":42.03,"l":41.3999,"n":415,"o":41.91,"t":"2025-07-30T04:00:00Z","v":56971,"vw":41.824531},{"c":41.34,"h":41.77,"l":41.32,"n":375,"o":41.52,"t":"2025-07-31T04:00:00Z","v":70399,"vw":41.459887},{"c":41.125,"h":41.41,"l":40.94,"n":757,"o":41.41,"t":"2025-08-01T04:00:00Z","v":173169,"vw":41.120835},{"c":41.9772,"h":41.9788,"l":41.31,"n":561,"o":41.31,"t":"2025-08-04T04:00:00Z","v":67795,"vw":41.79758},{"c":42.36,"h":42.41,"l":42,"n":596,"o":42,"t":"2025-08-05T04:00:00Z","v":95178,"vw":42.241895},{"c":42.41,"h":42.59,"l":42.37,"n":589,"o":42.55,"t":"2025-08-06T04:00:00Z","v":61203,"vw":42.470186},{"c":42.01,"h":42.64,"l":42.01,"n":528,"o":42.64,"t":"2025-08-07T04:00:00Z","v":55763,"vw":42.211726},{"c":42.06,"h":42.38,"l":42.06,"n":781,"o":42.32,"t":"2025-08-08T04:00:00Z","v":72763,"vw":42.162695},{"c":42.01,"h":42.125,"l":41.855,"n":690,"o":41.92,"t":"2025-08-11T04:00:00Z","v":79438,"vw":42.029467},{"c":42.14,"h":42.1853,"l":42.0356,"n":738,"o":42.12,"t":"2025-08-12T04:00:00Z","v":753317,"vw":42.07421},{"c":42.15,"h":42.1964,"l":41.8813,"n":582,"o":42.18,"t":"2025-08-13T04:00:00Z","v":68740,"vw":42.056068},{"c":42.21,"h":42.215,"l":42,"n":404,"o":42,"t":"2025-08-14T04:00:00Z","v":41028,"vw":42.127302},{"c":42.19,"h":42.33,"l":41.9242,"n":395,"o":42.33,"t":"2025-08-15T04:00:00Z","v":64159,"vw":42.179272},{"c":41.975,"h":42.19,"l":41.91,"n":373,"o":42.19,"t":"2025-08-18T04:00:00Z","v":34626,"vw":42.017955},{"c":41.84,"h":42.0996,"l":41.7668,"n":444,"o":41.9,"t":"2025-08-19T04:00:00Z","v":77972,"vw":41.929728},{"c":42.03,"h":42.15,"l":41.86,"n":1270,"o":41.86,"t":"2025-08-20T04:00:00Z","v":196318,"vw":41.990462},{"c":42.07,"h":42.2602,"l":41.93,"n":514,"o":41.93,"t":"2025-08-21T04:00:00Z","v":75952,"vw":42.081275},{"c":42.815,"h":42.8242,"l":42.179,"n":653,"o":42.18,"t":"2025-08-22T04:00:00Z","v":77941,"vw":42.684657},{"c":42.545,"h":42.845,"l":42.545,"n":488,"o":42.75,"t":"2025-08-25T04:00:00Z","v":70802,"vw":42.699005},{"c":42.59,"h":42.64,"l":42.5,"n":358,"o":42.51,"t":"2025-08-26T04:00:00Z","v":41026,"vw":42.568372},{"c":42.7,"h":42.73,"l":42.4634,"n":598,"o":42.52,"t":"2025-08-27T04:00:00Z","v":81367,"vw":42.663928},{"c":42.91,"h":42.97,"l":42.5901,"n":483,"o":42.73,"t":"2025-08-28T04:00:00Z","v":48536,"vw":42.835486},{"c":43.19,"h":43.29,"l":42.8535,"n":549,"o":42.95,"t":"2025-08-29T04:00:00Z","v":73793,"vw":43.159282},{"c":43.05,"h":43.22,"l":42.76,"n":1187,"o":43,"t":"2025-09-02T04:00:00Z","v":119629,"vw":42.956047},{"c":42.94,"h":43.105,"l":42.81,"n":806,"o":42.99,"t":"2025-09-03T04:00:00Z","v":86539,"vw":42.9399},{"c":43.15,"h":43.15,"l":42.8,"n":767,"o":42.86,"t":"2025-09-04T04:00:00Z","v":81281,"vw":43.040795},{"c":42.95,"h":43.43,"l":42.9,"n":619,"o":43.29,"t":"2025-09-05T04:00:00Z","v":76022,"vw":43.077693},{"c":43.2,"h":43.22,"l":42.9504,"n":833,"o":43.11,"t":"2025-09-08T04:00:00Z","v":69215,"vw":43.088571},{"c":43.065,"h":43.44,"l":43.065,"n":513,"o":43.18,"t":"2025-09-09T04:00:00Z","v":75059,"vw":43.254371},{"c":43.42,"h":43.42,"l":43.12,"n":681,"o":43.12,"t":"2025-09-10T04:00:00Z","v":237215,"vw":43.231904},{"c":43.84,"h":43.84,"l":43.272,"n":695,"o":43.32,"t":"2025-09-11T04:00:00Z","v":78835,"vw":43.671693},{"c":43.66,"h":43.93,"l":43.6304,"n":558,"o":43.93,"t":"2025-09-12T04:00:00Z","v":88153,"vw":43.798249},{"c":43.79,"h":43.94,"l":43.73,"n":606,"o":43.76,"t":"2025-09-15T04:00:00Z","v":126112,"vw":43.797188},{"c":43.6,"h":43.85,"l":43.5257,"n":669,"o":43.85,"t":"2025-09-16T04:00:00Z","v":140188,"vw":43.630029},{"c":43.52,"h":43.98,"l":43.29,"n":910,"o":43.54,"t":"2025-09-17T04:00:00Z","v":155738,"vw":43.679134},{"c":43.81,"h":43.9095,"l":43.66,"n":823,"o":43.7,"t":"2025-09-18T04:00:00Z","v":128469,"vw":43.829866},{"c":43.88,"h":43.95,"l":43.65,"n":776,"o":43.76,"t":"2025-09-19T04:00:00Z","v":114170,"vw":43.76413},{"c":43.93,"h":44.0331,"l":43.7001,"n":541,"o":44.03,"t":"2025-09-22T04:00:00Z","v":60658,"vw":43.890962},{"c":44.39,"h":44.7299,"l":44.12,"n":885,"o":44.15,"t":"2025-09-23T04:00:00Z","v":211263,"vw":44.452703},{"c":44.04,"h":44.5602,"l":44.0201,"n":821,"o":44.37,"t":"2025-09-24T04:00:00Z","v":410858,"vw":44.238658},{"c":44.1,"h":44.22,"l":43.78,"n":1143,"o":43.84,"t":"2025-09-25T04:00:00Z","v":198465,"vw":44.051981},{"c":44.54,"h":44.58,"l":44.23,"n":844,"o":44.23,"t":"2025-09-26T04:00:00Z","v":130158,"vw":44.441024},{"c":44.4,"h":44.81,"l":44.3501,"n":636,"o":44.81,"t":"2025-09-29T04:00:00Z","v":117084,"vw":44.476263},{"c":44.695,"h":44.75,"l":44.35,"n":485,"o":44.59,"t":"2025-09-30T04:00:00Z","v":56287,"vw":44.51327},{"c":44.81,"h":44.87,"l":44.6154,"n":447,"o":44.65,"t":"2025-10-01T04:00:00Z","v":115386,"vw":44.747515},{"c":44.69,"h":44.93,"l":44.25,"n":1545,"o":44.93,"t":"2025-10-02T04:00:00Z","v":342256,"vw":44.565801},{"c":44.99,"h":45.0803,"l":44.82,"n":799,"o":44.92,"t":"2025-10-03T04:00:00Z","v":115992,"vw":44.969531},{"c":45.13,"h":45.29,"l":45.04,"n":778,"o":45.29,"t":"2025-10-06T04:00:00Z","v":144394,"vw":45.19966},{"c":44.92,"h":45.17,"l":44.65,"n":627,"o":45.16,"t":"2025-10-07T04:00:00Z","v":145898,"vw":44.805178},{"c":44.69,"h":45.1759,"l":44.52,"n":629,"o":45.14,"t":"2025-10-08T04:00:00Z","v":65071,"vw":44.764324},{"c":43.78,"h":44.79,"l":43.7001,"n":771,"o":44.79,"t":"2025-10-09T04:00:00Z","v":105735,"vw":44.08748},{"c":43.23,"h":43.989,"l":43.205,"n":625,"o":43.9,"t":"2025-10-10T04:00:00Z","v":194379,"vw":43.535099},{"c":44.03,"h":44.13,"l":43.62,"n":1031,"o":43.62,"t":"2025-10-13T04:00:00Z","v":153952,"vw":43.923251},{"c":44.2,"h":44.3904,"l":43.55,"n":675,"o":43.69,"t":"2025-10-14T04:00:00Z","v":119688,"vw":44.096941},{"c":44.58,"h":44.8499,"l":44.1815,"n":613,"o":44.59,"t":"2025-10-15T04:00:00Z","v":84035,"vw":44.522009},{"c":44.24,"h":44.82,"l":44.0407,"n":521,"o":44.63,"t":"2025-10-16T04:00:00Z","v":54253,"vw":44.465033},{"c":43.57,"h":43.98,"l":43.35,"n":834,"o":43.92,"t":"2025-10-17T04:00:00Z","v":87693,"vw":43.671317},{"c":44.13,"h":44.16,"l":43.808,"n":663,"o":43.95,"t":"2025-10-20T04:00:00Z","v":84287,"vw":44.089383},{"c":43.33,"h":43.58,"l":43.25,"n":745,"o":43.58,"t":"2025-10-21T04:00:00Z","v":86200,"vw":43.380798},{"c":43.14,"h":43.38,"l":42.91,"n":1356,"o":43.21,"t":"2025-10-22T04:00:00Z","v":1165304,"vw":43.07539},{"c":43.68,"h":43.74,"l":43.3617,"n":494,"o":43.63,"t":"2025-10-23T04:00:00Z","v":56558,"vw":43.552833},{"c":43.74,"h":43.87,"l":43.68,"n":605,"o":43.72,"t":"2025-10-24T04:00:00Z","v":65591,"vw":43.749706},{"c":43.52,"h":43.75,"l":43.32,"n":668,"o":43.7,"t":"2025-10-27T04:00:00Z","v":82129,"vw":43.513269},{"c":43.855,"h":44.0037,"l":43.575,"n":831,"o":43.68,"t":"2025-10-28T04:00:00Z","v":112599,"vw":43.887398},{"c":43.47,"h":43.94,"l":43.3599,"n":481,"o":43.87,"t":"2025-10-29T04:00:00Z","v":70929,"vw":43.759707},{"c":43.53,"h":43.71,"l":43.24,"n":552,"o":43.24,"t":"2025-10-30T04:00:00Z","v":72897,"vw":43.610631},{"c":43.475,"h":43.5747,"l":43.27,"n":550,"o":43.48,"t":"2025-10-31T04:00:00Z","v":60376,"vw":43.465594},{"c":43.63,"h":43.64,"l":43.2017,"n":735,"o":43.44,"t":"2025-11-03T05:00:00Z","v":76639,"vw":43.436057},{"c":42.975,"h":43.23,"l":42.915,"n":745,"o":43.11,"t":"2025-11-04T05:00:00Z","v":98371,"vw":43.042499},{"c":43.36,"h":43.48,"l":43.07,"n":737,"o":43.07,"t":"2025-11-05T05:00:00Z","v":89080,"vw":43.341025},{"c":43.56,"h":43.656,"l":43.2,"n":877,"o":43.3,"t":"2025-11-06T05:00:00Z","v":95896,"vw":43.490275},{"c":44.05,"h":44.08,"l":43.3,"n":900,"o":43.57,"t":"2025-11-07T05:00:00Z","v":80292,"vw":43.564817},{"c":44.78,"h":44.78,"l":44.26,"n":691,"o":44.5,"t":"2025-11-10T05:00:00Z","v":82817,"vw":44.483087},{"c":45.56,"h":45.59,"l":44.8786,"n":748,"o":44.92,"t":"2025-11-11T05:00:00Z","v":99183,"vw":45.267076},{"c":45.73,"h":45.78,"l":45.39,"n":951,"o":45.5,"t":"2025-11-12T05:00:00Z","v":101114,"vw":45.510963},{"c":44.66,"h":45.67,"l":44.5,"n":1216,"o":45.67,"t":"2025-11-13T05:00:00Z","v":180838,"vw":44.984565},{"c":44.85,"h":44.99,"l":44.07,"n":652,"o":44.25,"t":"2025-11-14T05:00:00Z","v":139636,"vw":44.811195},{"c":43.42,"h":44.65,"l":43.3614,"n":881,"o":44.65,"t":"2025-11-17T05:00:00Z","v":91153,"vw":44.066227},{"c":43.51,"h":43.57,"l":43.03,"n":822,"o":43.36,"t":"2025-11-18T05:00:00Z","v":94116,"vw":43.333915},{"c":43.44,"h":43.51,"l":43.13,"n":657,"o":43.51,"t":"2025-11-19T05:00:00Z","v":98016,"vw":43.362567},{"c":42.5,"h":43.919,"l":42.48,"n":879,"o":43.78,"t":"2025-11-20T05:00:00Z","v":74836,"vw":43.00381},{"c":42.45,"h":42.83,"l":42.22,"n":893,"o":42.58,"t":"2025-11-21T05:00:00Z","v":357694,"vw":42.46827},{"c":42.89,"h":42.9699,"l":42.34,"n":715,"o":42.47,"t":"2025-11-24T05:00:00Z","v":121986,"vw":42.697739},{"c":43.04,"h":43.09,"l":42.58,"n":630,"o":42.8,"t":"2025-11-25T05:00:00Z","v":69416,"vw":42.879295},{"c":43.65,"h":43.84,"l":43.24,"n":341,"o":43.24,"t":"2025-11-26T05:00:00Z","v":35505,"vw":43.620629},{"c":44.15,"h":44.22,"l":43.8681,"n":397,"o":43.98,"t":"2025-11-28T05:00:00Z","v":54316,"vw":44.071928},{"c":43.92,"h":44.14,"l":43.8301,"n":688,"o":44.14,"t":"2025-12-01T05:00:00Z","v":75695,"vw":44.028137},{"c":43.515,"h":43.92,"l":43.36,"n":617,"o":43.82,"t":"2025-12-02T05:00:00Z","v":73775,"vw":43.511554},{"c":44.33,"h":44.38,"l":43.737,"n":530,"o":43.75,"t":"2025-12-03T05:00:00Z","v":67838,"vw":44.106237},{"c":44.48,"h":44.64,"l":44.1701,"n":440,"o":44.21,"t":"2025-12-04T05:00:00Z","v":50038,"vw":44.494291},{"c":44.9,"h":45.1699,"l":44.49,"n":736,"o":44.64,"t":"2025-12-05T05:00:00Z","v":97095,"vw":45.030845},{"c":44.45,"h":45.05,"l":44.428,"n":545,"o":45.05,"t":"2025-12-08T05:00:00Z","v":71772,"vw":44.780323},{"c":44.69,"h":44.875,"l":44.33,"n":670,"o":44.33,"t":"2025-12-09T05:00:00Z","v":94535,"vw":44.660746},{"c":44.94,"h":45.08,"l":44.3801,"n":562,"o":44.79,"t":"2025-12-10T05:00:00Z","v":54385,"vw":44.662291},{"c":45.29,"h":45.38,"l":44.89,"n":830,"o":44.89,"t":"2025-12-11T05:00:00Z","v":108738,"vw":45.263798},{"c":44.83,"h":45.5,"l":44.64,"n":560,"o":45.25,"t":"2025-12-12T05:00:00Z","v":81732,"vw":45.002368},{"c":44.355,"h":44.98,"l":44.133,"n":550,"o":44.98,"t":"2025-12-15T05:00:00Z","v":45886,"vw":44.405122},{"c":43.79,"h":44.165,"l":43.62,"n":626,"o":44.13,"t":"2025-12-16T05:00:00Z","v":113849,"vw":43.901764},{"c":44.05,"h":44.13,"l":43.78,"n":971,"o":43.91,"t":"2025-12-17T05:00:00Z","v":130958,"vw":43.987897},{"c":44.065,"h":44.59,"l":44.05,"n":1108,"o":44.17,"t":"2025-12-18T05:00:00Z","v":173517,"vw":44.261937},{"c":44.32,"h":44.58,"l":44.17,"n":572,"o":44.17,"t":"2025-12-19T05:00:00Z","v":78610,"vw":44.471169},{"c":44.885,"h":45.21,"l":44.8799,"n":664,"o":44.91,"t":"2025-12-22T05:00:00Z","v":82037,"vw":45.02359},{"c":44.89,"h":45,"l":44.645,"n":946,"o":44.91,"t":"2025-12-23T05:00:00Z","v":145001,"vw":44.867412},{"c":44.95,"h":44.98,"l":44.71,"n":423,"o":44.98,"t":"2025-12-24T05:00:00Z","v":39150,"vw":44.857442},{"c":44.98,"h":45.02,"l":44.81,"n":927,"o":45.02,"t":"2025-12-26T05:00:00Z","v":78355,"vw":44.898316},{"c":44.77,"h":44.98,"l":44.66,"n":1008,"o":44.78,"t":"2025-12-29T05:00:00Z","v":92024,"vw":44.791935},{"c":44.83,"h":45.08,"l":44.825,"n":522,"o":45.08,"t":"2025-12-30T05:00:00Z","v":59485,"vw":44.929191},{"c":44.46,"h":44.77,"l":44.41,"n":505,"o":44.63,"t":"2025-12-31T05:00:00Z","v":40882,"vw":44.546767},{"c":44.75,"h":44.75,"l":44.278,"n":469,"o":44.69,"t":"2026-01-02T05:00:00Z","v":52819,"vw":44.480107},{"c":44.96,"h":45.19,"l":44.85,"n":1155,"o":45.19,"t":"2026-01-05T05:00:00Z","v":964169,"vw":45.052513},{"c":45.29,"h":45.31,"l":45.01,"n":1180,"o":45.05,"t":"2026-01-06T05:00:00Z","v":189552,"vw":45.172691},{"c":44.75,"h":45.21,"l":44.572,"n":867,"o":45.21,"t":"2026-01-07T05:00:00Z","v":104870,"vw":44.77736},{"c":45.49,"h":45.58,"l":44.61,"n":803,"o":44.61,"t":"2026-01-08T05:00:00Z","v":110181,"vw":45.204026},{"c":46.14,"h":46.269,"l":45.7,"n":1720,"o":45.7,"t":"2026-01-09T05:00:00Z","v":182355,"vw":46.143163},{"c":46.55,"h":46.77,"l":46.35,"n":1246,"o":46.44,"t":"2026-01-12T05:00:00Z","v":140570,"vw":46.616059},{"c":47.08,"h":47.11,"l":46.72,"n":2109,"o":46.92,"t":"2026-01-13T05:00:00Z","v":225931,"vw":46.935097},{"c":47.81,"h":47.87,"l":47.3228,"n":1812,"o":47.37,"t":"2026-01-14T05:00:00Z","v":257231,"vw":47.612056},{"c":48.11,"h":48.1793,"l":47.55,"n":1265,"o":47.73,"t":"2026-01-15T05:00:00Z","v":189431,"vw":47.835804},{"c":48.35,"h":48.35,"l":47.745,"n":1140,"o":48,"t":"2026-01-16T05:00:00Z","v":163626,"vw":48.113692},{"c":48.48,"h":48.85,"l":48.435,"n":1647,"o":48.6,"t":"2026-01-20T05:00:00Z","v":232134,"vw":48.650829},{"c":49.19,"h":49.2,"l":48.705,"n":1697,"o":49.15,"t":"2026-01-21T05:00:00Z","v":227386,"vw":49.050909},{"c":49.68,"h":49.78,"l":49.36,"n":2767,"o":49.41,"t":"2026-01-22T05:00:00Z","v":483442,"vw":49.624491},{"c":49.9,"h":50.16,"l":49.77,"n":3222,"o":49.94,"t":"2026-01-23T05:00:00Z","v":885474,"vw":49.847872},{"c":49.83,"h":50.59,"l":49.7585,"n":2365,"o":50.59,"t":"2026-01-26T05:00:00Z","v":383602,"vw":50.13195},{"c":50.1942,"h":50.1942,"l":49.5106,"n":1427,"o":49.97,"t":"2026-01-27T05:00:00Z","v":295418,"vw":49.845849},{"c":50.97,"h":50.97,"l":50.26,"n":1241,"o":50.48,"t":"2026-01-28T05:00:00Z","v":145029,"vw":50.637866},{"c":51,"h":51.82,"l":50.46,"n":1453,"o":51.61,"t":"2026-01-29T05:00:00Z","v":215621,"vw":50.992336},{"c":48.94,"h":50.1699,"l":48.69,"n":2703,"o":50.01,"t":"2026-01-30T05:00:00Z","v":3050917,"vw":48.867732},{"c":48.55,"h":49.02,"l":48.41,"n":1853,"o":48.79,"t":"2026-02-02T05:00:00Z","v":722157,"vw":48.602584},{"c":48.92,"h":49.23,"l":48.45,"n":1922,"o":49.18,"t":"2026-02-03T05:00:00Z","v":275699,"vw":48.903445},{"c":49.21,"h":49.27,"l":48.48,"n":1968,"o":49.14,"t":"2026-02-04T05:00:00Z","v":471970,"vw":48.667896},{"c":48.2,"h":49.06,"l":48.13,"n":1778,"o":48.55,"t":"2026-02-05T05:00:00Z","v":276709,"vw":48.453072},{"c":49.27,"h":49.3096,"l":48.78,"n":1051,"o":48.78,"t":"2026-02-06T05:00:00Z","v":554445,"vw":49.06912},{"c":50.34,"h":50.36,"l":49.57,"n":2072,"o":49.57,"t":"2026-02-09T05:00:00Z","v":298733,"vw":50.057254},{"c":50.64,"h":50.7099,"l":50.21,"n":1865,"o":50.42,"t":"2026-02-10T05:00:00Z","v":240212,"vw":50.495609},{"c":51.21,"h":51.31,"l":50.47,"n":1295,"o":51.26,"t":"2026-02-11T05:00:00Z","v":171417,"vw":51.005538},{"c":49.9219,"h":51.23,"l":49.855,"n":1502,"o":51.23,"t":"2026-02-12T05:00:00Z","v":229003,"vw":50.572098},{"c":51.1,"h":51.22,"l":50.08,"n":1271,"o":50.08,"t":"2026-02-13T05:00:00Z","v":216912,"vw":50.895826},{"c":50.69,"h":50.74,"l":49.9225,"n":1860,"o":50.68,"t":"2026-02-17T05:00:00Z","v":369091,"vw":50.292053},{"c":50.98,"h":51.31,"l":50.88,"n":841,"o":50.88,"t":"2026-02-18T05:00:00Z","v":130459,"vw":51.119797},{"c":51.67,"h":51.78,"l":50.7764,"n":703,"o":50.86,"t":"2026-02-19T05:00:00Z","v":148100,"vw":51.461851},{"c":52.47,"h":52.47,"l":51.69,"n":1183,"o":51.74,"t":"2026-02-20T05:00:00Z","v":166848,"vw":52.126196},{"c":52.53,"h":53.16,"l":52.13,"n":1363,"o":52.57,"t":"2026-02-23T05:00:00Z","v":144460,"vw":52.53246},{"c":53.14,"h":53.3,"l":52.21,"n":1902,"o":52.44,"t":"2026-02-24T05:00:00Z","v":694353,"vw":53.13204},{"c":53.21,"h":53.5399,"l":52.98,"n":860,"o":53.47,"t":"2026-02-25T05:00:00Z","v":81488,"vw":53.252932},{"c":54.12,"h":54.12,"l":53.105,"n":918,"o":53.26,"t":"2026-02-26T05:00:00Z","v":173600,"vw":53.694059},{"c":54.49,"h":54.64,"l":54.14,"n":2309,"o":54.25,"t":"2026-02-27T05:00:00Z","v":537971,"vw":54.458117},{"c":55.15,"h":55.17,"l":54.51,"n":1754,"o":54.98,"t":"2026-03-02T05:00:00Z","v":233021,"vw":54.900659},{"c":53.47,"h":54.07,"l":52.67,"n":1749,"o":54.07,"t":"2026-03-03T05:00:00Z","v":575269,"vw":53.43684},{"c":53.83,"h":53.91,"l":53.07,"n":767,"o":53.56,"t":"2026-03-04T05:00:00Z","v":81279,"vw":53.676989},{"c":52.88,"h":53.47,"l":52.27,"n":1254,"o":53.47,"t":"2026-03-05T05:00:00Z","v":127478,"vw":52.763991},{"c":52.84,"h":53.32,"l":52.33,"n":1363,"o":52.64,"t":"2026-03-06T05:00:00Z","v":128708,"vw":52.899132},{"c":53.35,"h":53.41,"l":51.865,"n":1552,"o":52.54,"t":"2026-03-09T04:00:00Z","v":215652,"vw":52.714521},{"c":52.88,"h":53.645,"l":52.88,"n":1440,"o":53.58,"t":"2026-03-10T04:00:00Z","v":148371,"vw":53.285562},{"c":53,"h":53.01,"l":52.4401,"n":887,"o":52.69,"t":"2026-03-11T04:00:00Z","v":137411,"vw":52.775676},{"c":52.87,"h":53.28,"l":52.58,"n":1238,"o":52.94,"t":"2026-03-12T04:00:00Z","v":188630,"vw":53.017596},{"c":52.17,"h":53.1879,"l":52.06,"n":1196,"o":52.95,"t":"2026-03-13T04:00:00Z","v":349230,"vw":52.295446},{"c":52.34,"h":52.73,"l":52.0001,"n":574,"o":52.49,"t":"2026-03-16T04:00:00Z","v":59064,"vw":52.364183},{"c":52.8,"h":52.95,"l":52.57,"n":934,"o":52.62,"t":"2026-03-17T04:00:00Z","v":563411,"vw":52.848338},{"c":52.22,"h":52.6199,"l":52.19,"n":888,"o":52.48,"t":"2026-03-18T04:00:00Z","v":110357,"vw":52.376381},{"c":51.47,"h":51.88,"l":51.09,"n":1205,"o":51.42,"t":"2026-03-19T04:00:00Z","v":617890,"vw":51.442619},{"c":50.54,"h":51.42,"l":50.37,"n":1217,"o":51.4,"t":"2026-03-20T04:00:00Z","v":166039,"vw":50.865748},{"c":51.28,"h":51.68,"l":50.76,"n":823,"o":51.01,"t":"2026-03-23T04:00:00Z","v":96231,"vw":51.337328},{"c":51.69,"h":52,"l":50.93,"n":811,"o":50.93,"t":"2026-03-24T04:00:00Z","v":109650,"vw":51.644866},{"c":51.63,"h":52.22,"l":51.6,"n":566,"o":52.15,"t":"2026-03-25T04:00:00Z","v":67355,"vw":51.802137},{"c":51.26,"h":52.03,"l":51.19,"n":1099,"o":51.32,"t":"2026-03-26T04:00:00Z","v":218750,"vw":51.722468},{"c":51.64,"h":51.98,"l":51.23,"n":1237,"o":51.23,"t":"2026-03-27T04:00:00Z","v":185015,"vw":51.664137},{"c":50.98,"h":52.19,"l":50.73,"n":1257,"o":52.19,"t":"2026-03-30T04:00:00Z","v":171900,"vw":51.320053},{"c":52.06,"h":52.145,"l":51.52,"n":849,"o":51.52,"t":"2026-03-31T04:00:00Z","v":149007,"vw":51.862053},{"c":51.9,"h":52.31,"l":51.75,"n":1647,"o":52.31,"t":"2026-04-01T04:00:00Z","v":1228494,"vw":51.922957},{"c":52.48,"h":52.51,"l":51.39,"n":1441,"o":51.44,"t":"2026-04-02T04:00:00Z","v":262632,"vw":52.208759},{"c":52.55,"h":52.71,"l":52.27,"n":912,"o":52.38,"t":"2026-04-06T04:00:00Z","v":135375,"vw":52.546529},{"c":52.97,"h":52.97,"l":52.39,"n":1114,"o":52.56,"t":"2026-04-07T04:00:00Z","v":215706,"vw":52.656029},{"c":53.12,"h":53.43,"l":52.695,"n":1218,"o":53.43,"t":"2026-04-08T04:00:00Z","v":156609,"vw":53.017248},{"c":52.09,"h":53.23,"l":52.0501,"n":1766,"o":53.1,"t":"2026-04-09T04:00:00Z","v":314354,"vw":52.362518},{"c":52.7,"h":52.76,"l":52.31,"n":3503,"o":52.31,"t":"2026-04-10T04:00:00Z","v":578043,"vw":52.5417},{"c":52.92,"h":53.09,"l":52.49,"n":1070,"o":52.49,"t":"2026-04-13T04:00:00Z","v":156701,"vw":52.866758},{"c":52.78,"h":53.12,"l":52.71,"n":1179,"o":53.05,"t":"2026-04-14T04:00:00Z","v":390325,"vw":52.871437},{"c":53.15,"h":53.25,"l":52.6,"n":999,"o":52.8,"t":"2026-04-15T04:00:00Z","v":200832,"vw":52.954713},{"c":53.57,"h":53.67,"l":53.33,"n":1129,"o":53.33,"t":"2026-04-16T04:00:00Z","v":128103,"vw":53.508236},{"c":53.39,"h":53.505,"l":53,"n":1335,"o":53.48,"t":"2026-04-17T04:00:00Z","v":239754,"vw":53.353068},{"c":53.61,"h":53.63,"l":53.1775,"n":805,"o":53.28,"t":"2026-04-20T04:00:00Z","v":99922,"vw":53.443899},{"c":52.85,"h":53.76,"l":52.84,"n":1155,"o":53.74,"t":"2026-04-21T04:00:00Z","v":193097,"vw":53.223706},{"c":53.48,"h":53.6,"l":53.185,"n":818,"o":53.41,"t":"2026-04-22T04:00:00Z","v":126730,"vw":53.376138},{"c":53.41,"h":53.68,"l":52.9003,"n":794,"o":53.36,"t":"2026-04-23T04:00:00Z","v":121892,"vw":53.376789},{"c":53.27,"h":53.45,"l":52.95,"n":611,"o":53.45,"t":"2026-04-24T04:00:00Z","v":136299,"vw":53.103168},{"c":53.19,"h":53.5052,"l":53.06,"n":621,"o":53.33,"t":"2026-04-27T04:00:00Z","v":104421,"vw":53.199354},{"c":52.58,"h":53.1599,"l":52.51,"n":924,"o":53.02,"t":"2026-04-28T04:00:00Z","v":193990,"vw":52.654184},{"c":52.58,"h":52.6876,"l":52.3,"n":614,"o":52.67,"t":"2026-04-29T04:00:00Z","v":92606,"vw":52.514139},{"c":53.24,"h":53.3299,"l":52.63,"n":747,"o":52.81,"t":"2026-04-30T04:00:00Z","v":121545,"vw":52.94493},{"c":52.83,"h":53.63,"l":52.8,"n":2072,"o":53.16,"t":"2026-05-01T04:00:00Z","v":705797,"vw":53.083983},{"c":52.9,"h":53.06,"l":52.685,"n":1178,"o":52.77,"t":"2026-05-04T04:00:00Z","v":555166,"vw":52.973867},{"c":52.91,"h":53.25,"l":52.8,"n":1178,"o":53.25,"t":"2026-05-05T04:00:00Z","v":171629,"vw":52.992918},{"c":53.2,"h":53.34,"l":53.0301,"n":1376,"o":53.14,"t":"2026-05-06T04:00:00Z","v":200407,"vw":53.163792},{"c":52.32,"h":53.34,"l":52.23,"n":1266,"o":53.23,"t":"2026-05-07T04:00:00Z","v":173832,"vw":52.716034},{"c":52.52,"h":52.6699,"l":52.32,"n":865,"o":52.54,"t":"2026-05-08T04:00:00Z","v":177528,"vw":52.457091},{"c":53.35,"h":53.35,"l":52.82,"n":1378,"o":52.82,"t":"2026-05-11T04:00:00Z","v":277982,"vw":53.174579},{"c":53.69,"h":53.86,"l":52.932,"n":3417,"o":53.27,"t":"2026-05-12T04:00:00Z","v":758719,"vw":53.233092},{"c":53.48,"h":53.6599,"l":52.9,"n":1650,"o":53.53,"t":"2026-05-13T04:00:00Z","v":259590,"vw":53.291952},{"c":53.14,"h":53.335,"l":52.83,"n":3452,"o":53.3,"t":"2026-05-14T04:00:00Z","v":1753332,"vw":53.082443},{"c":52.74,"h":52.84,"l":52.38,"n":2082,"o":52.84,"t":"2026-05-15T04:00:00Z","v":269963,"vw":52.612609},{"c":53.13,"h":53.22,"l":52.7701,"n":1135,"o":53.02,"t":"2026-05-18T04:00:00Z","v":319891,"vw":52.945685},{"c":53.14,"h":53.44,"l":52.84,"n":895,"o":53.08,"t":"2026-05-19T04:00:00Z","v":274517,"vw":53.194467},{"c":53.23,"h":53.5399,"l":53.09,"n":1043,"o":53.3,"t":"2026-05-20T04:00:00Z","v":311689,"vw":53.283619},{"c":53.1,"h":53.31,"l":52.98,"n":1087,"o":53.16,"t":"2026-05-21T04:00:00Z","v":171194,"vw":53.115055},{"c":53.27,"h":53.31,"l":52.8401,"n":687,"o":53.14,"t":"2026-05-22T04:00:00Z","v":84355,"vw":53.12346},{"c":52.97,"h":53.48,"l":52.9101,"n":2470,"o":53.25,"t":"2026-05-26T04:00:00Z","v":1059400,"vw":53.334069},{"c":52.12,"h":52.57,"l":52,"n":1215,"o":52.47,"t":"2026-05-27T04:00:00Z","v":210085,"vw":52.401999},{"c":52.23,"h":52.53,"l":51.7801,"n":765,"o":51.95,"t":"2026-05-28T04:00:00Z","v":113495,"vw":52.117543},{"c":52.05,"h":52.305,"l":51.941,"n":767,"o":52.24,"t":"2026-05-29T04:00:00Z","v":136561,"vw":52.105442},{"c":51.78,"h":52.19,"l":51.78,"n":1484,"o":51.93,"t":"2026-06-01T04:00:00Z","v":401156,"vw":51.988476},{"c":52.28,"h":52.34,"l":51.58,"n":1068,"o":51.84,"t":"2026-06-02T04:00:00Z","v":135023,"vw":52.065137},{"c":52.03,"h":52.42,"l":51.95,"n":1335,"o":52.25,"t":"2026-06-03T04:00:00Z","v":167088,"vw":52.155938},{"c":52.45,"h":52.595,"l":52.11,"n":971,"o":52.11,"t":"2026-06-04T04:00:00Z","v":191982,"vw":52.402632},{"c":50.75,"h":52.32,"l":50.51,"n":2612,"o":52.22,"t":"2026-06-05T04:00:00Z","v":581972,"vw":51.703367},{"c":50.58,"h":51.25,"l":50.12,"n":2725,"o":50.97,"t":"2026-06-08T04:00:00Z","v":412312,"vw":50.971676},{"c":50.16,"h":50.93,"l":49.65,"n":3740,"o":50.81,"t":"2026-06-09T04:00:00Z","v":685339,"vw":50.475885},{"c":49.69,"h":50.4899,"l":49.68,"n":2432,"o":50.04,"t":"2026-06-10T04:00:00Z","v":407705,"vw":50.086625},{"c":50.29,"h":50.44,"l":49.97,"n":837,"o":50.01,"t":"2026-06-11T04:00:00Z","v":108633,"vw":50.164845},{"c":51.02,"h":51.495,"l":50.38,"n":2339,"o":50.38,"t":"2026-06-12T04:00:00Z","v":507631,"vw":50.968077},{"c":51.32,"h":51.71,"l":51.21,"n":1621,"o":51.21,"t":"2026-06-15T04:00:00Z","v":361088,"vw":51.473525},{"c":51.25,"h":51.55,"l":50.95,"n":1047,"o":51.38,"t":"2026-06-16T04:00:00Z","v":256606,"vw":51.369704},{"c":50.24,"h":51.4,"l":50.17,"n":1670,"o":51.17,"t":"2026-06-17T04:00:00Z","v":244898,"vw":50.936213},{"c":49.86,"h":50.4414,"l":49.41,"n":1731,"o":50.35,"t":"2026-06-18T04:00:00Z","v":260678,"vw":49.631432},{"c":49.51,"h":49.67,"l":49.031,"n":1585,"o":49.41,"t":"2026-06-22T04:00:00Z","v":262732,"vw":49.219584},{"c":49.05,"h":49.42,"l":48.87,"n":893,"o":48.88,"t":"2026-06-23T04:00:00Z","v":100281,"vw":49.144236},{"c":48.22,"h":48.5877,"l":47.94,"n":1470,"o":48.45,"t":"2026-06-24T04:00:00Z","v":340777,"vw":48.277653},{"c":48.32,"h":48.55,"l":48.135,"n":1360,"o":48.31,"t":"2026-06-25T04:00:00Z","v":380294,"vw":48.427942},{"c":48.89,"h":49.03,"l":48.29,"n":808,"o":48.29,"t":"2026-06-26T04:00:00Z","v":301630,"vw":48.788716},{"c":49.22,"h":49.22,"l":48.75,"n":1072,"o":48.98,"t":"2026-06-29T04:00:00Z","v":121664,"vw":49.007948},{"c":49.88,"h":49.99,"l":49.18,"n":1282,"o":49.21,"t":"2026-06-30T04:00:00Z","v":135278,"vw":49.804535},{"c":49.16,"h":50.14,"l":49.16,"n":971,"o":49.83,"t":"2026-07-01T04:00:00Z","v":218974,"vw":49.800721},{"c":49.78,"h":50.1454,"l":49.38,"n":1202,"o":49.71,"t":"2026-07-02T04:00:00Z","v":587537,"vw":49.633111},{"c":49.87,"h":50.14,"l":49.77,"n":3828,"o":49.81,"t":"2026-07-06T04:00:00Z","v":300168,"vw":49.901666},{"c":50.08,"h":50.17,"l":49.73,"n":1352,"o":49.93,"t":"2026-07-07T04:00:00Z","v":158820,"vw":49.932824},{"c":50.1,"h":50.17,"l":49.74,"n":477,"o":50.09,"t":"2026-07-08T04:00:00Z","v":40426,"vw":49.998918},{"c":50.17,"h":50.3994,"l":50.17,"n":548,"o":50.28,"t":"2026-07-09T04:00:00Z","v":51013,"vw":50.301984},{"c":50.01,"h":50.29,"l":49.79,"n":553,"o":50.22,"t":"2026-07-10T04:00:00Z","v":53206,"vw":49.942762},{"c":50.37,"h":50.47,"l":50.17,"n":493,"o":50.17,"t":"2026-07-13T04:00:00Z","v":62003,"vw":50.299966},{"c":50.64,"h":50.834,"l":50.49,"n":714,"o":50.69,"t":"2026-07-14T04:00:00Z","v":88908,"vw":50.591291},{"c":50.48,"h":50.705,"l":50.15,"n":715,"o":50.65,"t":"2026-07-15T04:00:00Z","v":67608,"vw":50.437795},{"c":50.3648,"h":50.71,"l":50.175,"n":424,"o":50.38,"t":"2026-07-16T04:00:00Z","v":66945,"vw":50.377159},{"c":50.24,"h":50.445,"l":49.99,"n":686,"o":50.26,"t":"2026-07-17T04:00:00Z","v":58096,"vw":50.194297},{"c":50,"h":50.4116,"l":49.98,"n":528,"o":50.2,"t":"2026-07-20T04:00:00Z","v":156244,"vw":50.075635},{"c":50.68,"h":50.7128,"l":50.29,"n":506,"o":50.29,"t":"2026-07-21T04:00:00Z","v":49188,"vw":50.563602},{"c":51.43,"h":51.55,"l":50.9,"n":985,"o":50.9,"t":"2026-07-22T04:00:00Z","v":134922,"vw":51.448952},{"c":51.16,"h":51.54,"l":51.02,"n":586,"o":51.29,"t":"2026-07-23T04:00:00Z","v":110971,"vw":51.14239},{"c":51.16,"h":51.5,"l":51.16,"n":628,"o":51.26,"t":"2026-07-24T04:00:00Z","v":53915,"vw":51.295053},{"c":50.7,"h":51.35,"l":50.62,"n":618,"o":51.28,"t":"2026-07-27T04:00:00Z","v":51022,"vw":50.817213},{"c":50.5,"h":50.77,"l":50.34,"n":622,"o":50.65,"t":"2026-07-28T04:00:00Z","v":43424,"vw":50.492866},{"c":50.81,"h":51.36,"l":50.43,"n":544,"o":50.59,"t":"2026-07-29T04:00:00Z","v":52097,"vw":50.709798},{"c":51.33,"h":51.409,"l":50.74,"n":1242,"o":50.95,"t":"2026-07-30T04:00:00Z","v":122223,"vw":51.065285},{"c":51.3,"h":51.51,"l":50.83,"n":1546,"o":51.35,"t":"2026-07-31T04:00:00Z","v":184288,"vw":51.322097},{"c":51.35,"h":51.38,"l":50.821,"n":1115,"o":51.23,"t":"2026-08-03T04:00:00Z","v":153068,"vw":51.17384},{"c":51.41,"h":51.57,"l":51.06,"n":836,"o":51.42,"t":"2026-08-04T04:00:00Z","v":118246,"vw":51.357269},{"c":51.87,"h":52.199,"l":51.76,"n":956,"o":51.99,"t":"2026-08-05T04:00:00Z","v":160827,"vw":51.961459},{"c":52.02,"h":52.31,"l":51.75,"n":743,"o":52.22,"t":"2026-08-06T04:00:00Z","v":86860,"vw":51.983553},{"c":52.05,"h":52.67,"l":52.0201,"n":1157,"o":52.57,"t":"2026-08-07T04:00:00Z","v":143791,"vw":52.309246},{"c":52.7,"h":52.76,"l":52.0201,"n":976,"o":52.08,"t":"2026-08-10T04:00:00Z","v":74546,"vw":52.486697},{"c":53.16,"h":53.48,"l":52.67,"n":912,"o":52.69,"t":"2026-08-11T04:00:00Z","v":184686,"vw":53.081864},{"c":52.54,"h":53.32,"l":52.46,"n":1035,"o":53.32,"t":"2026-08-12T04:00:00Z","v":148059,"vw":52.7379},{"c":52.36,"h":52.54,"l":52.16,"n":752,"o":52.47,"t":"2026-08-13T04:00:00Z","v":91543,"vw":52.300647},{"c":52.76,"h":52.9799,"l":52.58,"n":600,"o":52.58,"t":"2026-08-14T04:00:00Z","v":63285,"vw":52.731189},{"c":53.06,"h":53.15,"l":52.7828,"n":670,"o":52.9,"t":"2026-08-17T04:00:00Z","v":64296,"vw":53.02205},{"c":52.9,"h":53.14,"l":52.69,"n":1036,"o":53.06,"t":"2026-08-18T04:00:00Z","v":161866,"vw":52.915752},{"c":54.11,"h":54.11,"l":53.49,"n":1187,"o":53.49,"t":"2026-08-19T04:00:00Z","v":186473,"vw":53.91066},{"c":54.8,"h":55.25,"l":54.03,"n":1433,"o":54.03,"t":"2026-08-20T04:00:00Z","v":226908,"vw":54.836372},{"c":55.64,"h":55.77,"l":55.21,"n":1691,"o":55.29,"t":"2026-08-21T04:00:00Z","v":238609,"vw":55.602969},{"c":55.72,"h":55.8199,"l":55.31,"n":1248,"o":55.64,"t":"2026-08-24T04:00:00Z","v":183510,"vw":55.514219},{"c":56.01,"h":56.175,"l":55.29,"n":2424,"o":55.31,"t":"2026-08-25T04:00:00Z","v":189210,"vw":55.872343},{"c":55.78,"h":56.28,"l":55.68,"n":1102,"o":55.73,"t":"2026-08-26T04:00:00Z","v":181105,"vw":55.895934},{"c":56,"h":56.1,"l":55.535,"n":711,"o":55.65,"t":"2026-08-27T04:00:00Z","v":99722,"vw":55.81222},{"c":55.25,"h":56.17,"l":55.18,"n":1004,"o":56.16,"t":"2026-08-28T04:00:00Z","v":144829,"vw":55.476985},{"c":55.31,"h":55.41,"l":54.9001,"n":1609,"o":55.41,"t":"2026-08-31T04:00:00Z","v":177505,"vw":55.173884},{"c":54.76,"h":55.25,"l":54.7,"n":874,"o":54.89,"t":"2026-09-01T04:00:00Z","v":84672,"vw":54.911527},{"c":54.94,"h":54.97,"l":54.7085,"n":625,"o":54.91,"t":"2026-09-02T04:00:00Z","v":86065,"vw":54.851426},{"c":55.63,"h":55.7,"l":55.32,"n":835,"o":55.5,"t":"2026-09-03T04:00:00Z","v":131185,"vw":55.582025},{"c":55.43,"h":55.44,"l":54.9242,"n":1057,"o":55.17,"t":"2026-09-04T04:00:00Z","v":153230,"vw":55.238035},{"c":55.47,"h":55.833,"l":55.38,"n":1006,"o":55.43,"t":"2026-09-08T04:00:00Z","v":124503,"vw":55.596855},{"c":55.28,"h":55.825,"l":55.2,"n":1132,"o":55.72,"t":"2026-09-09T04:00:00Z","v":166850,"vw":55.368132},{"c":54.57,"h":55.2485,"l":54.57,"n":1150,"o":55.16,"t":"2026-09-10T04:00:00Z","v":174064,"vw":54.827685},{"c":54.77,"h":55.02,"l":54.61,"n":1285,"o":54.88,"t":"2026-09-11T04:00:00Z","v":213870,"vw":54.809767},{"c":54.26,"h":54.62,"l":54.18,"n":1042,"o":54.56,"t":"2026-09-14T04:00:00Z","v":137766,"vw":54.389472},{"c":54.2,"h":54.28,"l":53.91,"n":1005,"o":54.17,"t":"2026-09-15T04:00:00Z","v":337286,"vw":54.032738},{"c":52.93,"h":54.28,"l":52.43,"n":1538,"o":54.28,"t":"2026-09-16T04:00:00Z","v":164695,"vw":53.176884},{"c":53.5,"h":53.59,"l":53.09,"n":718,"o":53.33,"t":"2026-09-17T04:00:00Z","v":73545,"vw":53.472629},{"c":53.33,"h":53.44,"l":53.115,"n":634,"o":53.41,"t":"2026-09-18T04:00:00Z","v":60079,"vw":53.282147},{"c":52.95,"h":53.4,"l":52.6201,"n":687,"o":53.4,"t":"2026-09-21T04:00:00Z","v":66827,"vw":52.912499},{"c":53.02,"h":53.185,"l":52.77,"n":697,"o":52.93,"t":"2026-09-22T04:00:00Z","v":67260,"vw":52.97313},{"c":51.9,"h":52.76,"l":51.84,"n":736,"o":52.76,"t":"2026-09-23T04:00:00Z","v":89538,"vw":52.239732},{"c":51.86,"h":51.93,"l":51.7183,"n":852,"o":51.91,"t":"2026-09-24T04:00:00Z","v":56855,"vw":51.820105},{"c":51.58,"h":51.87,"l":51.45,"n":871,"o":51.84,"t":"2026-09-25T04:00:00Z","v":99572,"vw":51.63693},{"c":50.78,"h":51.32,"l":50.6801,"n":806,"o":51.27,"t":"2026-09-28T04:00:00Z","v":76533,"vw":51.076744},{"c":50.48,"h":50.76,"l":50.37,"n":2279,"o":50.76,"t":"2026-09-29T04:00:00Z","v":349658,"vw":50.48981},{"c":50.14,"h":50.74,"l":50.11,"n":616,"o":50.74,"t":"2026-09-30T04:00:00Z","v":75971,"vw":50.443167},{"c":50.19,"h":50.2799,"l":49.9,"n":1002,"o":50.1,"t":"2026-10-01T04:00:00Z","v":137994,"vw":50.099918},{"c":50.41,"h":50.42,"l":50.02,"n":2360,"o":50.08,"t":"2026-10-02T04:00:00Z","v":373348,"vw":50.193201},{"c":50.82,"h":50.93,"l":50.06,"n":971,"o":50.42,"t":"2026-10-05T04:00:00Z","v":118582,"vw":50.646975},{"c":51.3,"h":51.61,"l":50.84,"n":805,"o":50.95,"t":"2026-10-06T04:00:00Z","v":101156,"vw":51.296591},{"c":50.63,"h":51.04,"l":50.45,"n":955,"o":51.04,"t":"2026-10-07T04:00:00Z","v":204001,"vw":50.592265},{"c":51.22,"h":51.28,"l":50.63,"n":786,"o":50.63,"t":"2026-10-08T04:00:00Z","v":76300,"vw":51.020826},{"c":51.57,"h":51.84,"l":51.44,"n":527,"o":51.44,"t":"2026-10-09T04:00:00Z","v":53255,"vw":51.64005},{"c":51.77,"h":51.88,"l":51.64,"n":602,"o":51.64,"t":"2026-10-12T04:00:00Z","v":125248,"vw":51.788082},{"c":51.81,"h":52,"l":51.45,"n":483,"o":51.87,"t":"2026-10-13T04:00:00Z","v":51405,"vw":51.753839},{"c":50.7,"h":51.5,"l":50.62,"n":748,"o":51.43,"t":"2026-10-14T04:00:00Z","v":89808,"vw":50.868477},{"c":51.02,"h":51.05,"l":50.43,"n":786,"o":50.89,"t":"2026-10-15T04:00:00Z","v":104477,"vw":50.80446},{"c":51.26,"h":51.5157,"l":51.021,"n":781,"o":51.16,"t":"2026-10-16T04:00:00Z","v":112211,"vw":51.245652},{"c":50.81,"h":51.265,"l":50.7001,"n":675,"o":51.14,"t":"2026-10-19T04:00:00Z","v":62180,"vw":50.880282},{"c":51.12,"h":51.23,"l":50.83,"n":575,"o":50.83,"t":"2026-10-20T04:00:00Z","v":54979,"vw":51.12495},{"c":51.34,"h":51.53,"l":51.21,"n":557,"o":51.29,"t":"2026-10-21T04:00:00Z","v":79196,"vw":51.391829},{"c":50.85,"h":51.175,"l":50.5,"n":566,"o":51.11,"t":"2026-10-22T04:00:00Z","v":87108,"vw":50.735204}],"volatilityBars":[{"c":52.975,"h":53.4,"l":52.96,"n":43,"o":53.4,"t":"2026-09-21T13:30:00Z","v":6252,"vw":53.169003},{"c":52.845,"h":53.09,"l":52.845,"n":43,"o":52.99,"t":"2026-09-21T13:45:00Z","v":6826,"vw":52.92085},{"c":52.7388,"h":52.8,"l":52.7091,"n":30,"o":52.8,"t":"2026-09-21T14:00:00Z","v":4890,"vw":52.735086},{"c":52.831,"h":52.85,"l":52.75,"n":18,"o":52.75,"t":"2026-09-21T14:15:00Z","v":1198,"vw":52.803482},{"c":52.75,"h":52.765,"l":52.72,"n":7,"o":52.72,"t":"2026-09-21T14:30:00Z","v":1888,"vw":52.757846},{"c":52.6571,"h":52.705,"l":52.6571,"n":9,"o":52.705,"t":"2026-09-21T14:45:00Z","v":538,"vw":52.67657},{"c":52.73,"h":52.73,"l":52.7,"n":8,"o":52.7,"t":"2026-09-21T15:00:00Z","v":771,"vw":52.725},{"c":52.71,"h":52.74,"l":52.6676,"n":18,"o":52.74,"t":"2026-09-21T15:15:00Z","v":2689,"vw":52.68649},{"c":52.695,"h":52.7,"l":52.6201,"n":8,"o":52.6201,"t":"2026-09-21T15:30:00Z","v":539,"vw":52.675184},{"c":52.7999,"h":52.7999,"l":52.75,"n":6,"o":52.75,"t":"2026-09-21T15:45:00Z","v":876,"vw":52.780505},{"c":52.73,"h":52.77,"l":52.73,"n":3,"o":52.77,"t":"2026-09-21T16:00:00Z","v":544,"vw":52.737366},{"c":52.775,"h":52.775,"l":52.75,"n":7,"o":52.75,"t":"2026-09-21T16:15:00Z","v":1560,"vw":52.753181},{"c":52.725,"h":52.76,"l":52.725,"n":11,"o":52.7599,"t":"2026-09-21T16:30:00Z","v":853,"vw":52.750218},{"c":52.73,"h":52.73,"l":52.7,"n":8,"o":52.7,"t":"2026-09-21T16:45:00Z","v":2506,"vw":52.710516},{"c":52.75,"h":52.75,"l":52.6801,"n":9,"o":52.6801,"t":"2026-09-21T17:00:00Z","v":405,"vw":52.722525},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-09-21T17:15:00Z","v":985,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":7,"o":52.8,"t":"2026-09-21T17:30:00Z","v":751,"vw":52.8},{"c":52.89,"h":52.89,"l":52.7894,"n":46,"o":52.7894,"t":"2026-09-21T17:45:00Z","v":5466,"vw":52.856466},{"c":52.9783,"h":52.9783,"l":52.87,"n":18,"o":52.87,"t":"2026-09-21T18:00:00Z","v":1787,"vw":52.935207},{"c":53.04,"h":53.04,"l":52.9906,"n":22,"o":53.02,"t":"2026-09-21T18:30:00Z","v":1584,"vw":53.01985},{"c":53.1,"h":53.14,"l":53.1,"n":8,"o":53.1,"t":"2026-09-21T18:45:00Z","v":3978,"vw":53.121633},{"c":53.05,"h":53.05,"l":53.03,"n":6,"o":53.03,"t":"2026-09-21T19:00:00Z","v":5181,"vw":53.030392},{"c":53,"h":53.0387,"l":53,"n":6,"o":53.0387,"t":"2026-09-21T19:15:00Z","v":1912,"vw":53.025244},{"c":52.99,"h":53,"l":52.9593,"n":18,"o":52.9593,"t":"2026-09-21T19:30:00Z","v":1965,"vw":52.971066},{"c":52.95,"h":53,"l":52.95,"n":60,"o":53,"t":"2026-09-21T19:45:00Z","v":4771,"vw":52.96903},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-21T21:30:00Z","v":100,"vw":52.75},{"c":52.93,"h":52.95,"l":52.93,"n":26,"o":52.95,"t":"2026-09-22T13:15:00Z","v":3495,"vw":52.941423},{"c":52.88,"h":52.93,"l":52.77,"n":71,"o":52.93,"t":"2026-09-22T13:30:00Z","v":11418,"vw":52.874384},{"c":52.9234,"h":52.98,"l":52.9234,"n":14,"o":52.98,"t":"2026-09-22T13:45:00Z","v":877,"vw":52.961133},{"c":52.93,"h":52.93,"l":52.89,"n":19,"o":52.904,"t":"2026-09-22T14:00:00Z","v":6332,"vw":52.916519},{"c":52.92,"h":52.98,"l":52.8865,"n":35,"o":52.93,"t":"2026-09-22T14:15:00Z","v":4577,"vw":52.925338},{"c":52.92,"h":52.92,"l":52.8,"n":34,"o":52.9,"t":"2026-09-22T14:30:00Z","v":7416,"vw":52.885789},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-09-22T14:45:00Z","v":300,"vw":52.96},{"c":53.0101,"h":53.04,"l":52.9704,"n":22,"o":52.99,"t":"2026-09-22T15:00:00Z","v":2432,"vw":52.990965},{"c":53.073,"h":53.073,"l":53.0208,"n":11,"o":53.0525,"t":"2026-09-22T15:15:00Z","v":1215,"vw":53.052082},{"c":53.091,"h":53.091,"l":53.0513,"n":13,"o":53.06,"t":"2026-09-22T15:30:00Z","v":1771,"vw":53.075628},{"c":53.08,"h":53.08,"l":53.08,"n":3,"o":53.08,"t":"2026-09-22T15:45:00Z","v":238,"vw":53.08},{"c":53.07,"h":53.09,"l":53.07,"n":14,"o":53.09,"t":"2026-09-22T16:00:00Z","v":1059,"vw":53.072222},{"c":53.075,"h":53.08,"l":53.07,"n":3,"o":53.07,"t":"2026-09-22T16:15:00Z","v":883,"vw":53.073964},{"c":53.0643,"h":53.0643,"l":53.0643,"n":2,"o":53.0643,"t":"2026-09-22T16:30:00Z","v":192,"vw":53.0643},{"c":53.08,"h":53.12,"l":53.08,"n":9,"o":53.0815,"t":"2026-09-22T16:45:00Z","v":1213,"vw":53.090767},{"c":53.02,"h":53.0551,"l":53.02,"n":16,"o":53.04,"t":"2026-09-22T17:15:00Z","v":1399,"vw":53.038111},{"c":53.0595,"h":53.0595,"l":53.045,"n":2,"o":53.045,"t":"2026-09-22T17:30:00Z","v":328,"vw":53.052383},{"c":53.06,"h":53.07,"l":53.06,"n":2,"o":53.07,"t":"2026-09-22T17:45:00Z","v":1100,"vw":53.069091},{"c":53.085,"h":53.095,"l":53.055,"n":9,"o":53.055,"t":"2026-09-22T18:00:00Z","v":2377,"vw":53.059005},{"c":53.08,"h":53.09,"l":53.0392,"n":6,"o":53.09,"t":"2026-09-22T18:15:00Z","v":566,"vw":53.061542},{"c":52.97,"h":53.01,"l":52.97,"n":11,"o":52.9956,"t":"2026-09-22T18:30:00Z","v":1489,"vw":52.988525},{"c":53.02,"h":53.02,"l":52.99,"n":8,"o":52.99,"t":"2026-09-22T18:45:00Z","v":320,"vw":53.01},{"c":53.04,"h":53.04,"l":53.0001,"n":6,"o":53.029,"t":"2026-09-22T19:00:00Z","v":447,"vw":53.018695},{"c":53.09,"h":53.09,"l":53.045,"n":17,"o":53.05,"t":"2026-09-22T19:15:00Z","v":3015,"vw":53.060325},{"c":53.14,"h":53.15,"l":53.08,"n":16,"o":53.08,"t":"2026-09-22T19:30:00Z","v":1185,"vw":53.136671},{"c":53.05,"h":53.185,"l":53.03,"n":86,"o":53.16,"t":"2026-09-22T19:45:00Z","v":6070,"vw":53.109346},{"c":53.02,"h":53.02,"l":53.02,"n":3,"o":53.02,"t":"2026-09-22T20:00:00Z","v":105,"vw":53.02},{"c":52.43,"h":52.76,"l":52.41,"n":84,"o":52.76,"t":"2026-09-23T13:30:00Z","v":12698,"vw":52.434645},{"c":52.5,"h":52.5,"l":52.41,"n":32,"o":52.4151,"t":"2026-09-23T13:45:00Z","v":4604,"vw":52.44461},{"c":52.545,"h":52.545,"l":52.4426,"n":20,"o":52.505,"t":"2026-09-23T14:00:00Z","v":1226,"vw":52.502903},{"c":52.45,"h":52.58,"l":52.445,"n":15,"o":52.555,"t":"2026-09-23T14:15:00Z","v":2193,"vw":52.486894},{"c":52.5,"h":52.55,"l":52.5,"n":6,"o":52.515,"t":"2026-09-23T14:30:00Z","v":848,"vw":52.53125},{"c":52.43,"h":52.43,"l":52.34,"n":25,"o":52.41,"t":"2026-09-23T14:45:00Z","v":5518,"vw":52.392855},{"c":52.44,"h":52.44,"l":52.3453,"n":18,"o":52.3453,"t":"2026-09-23T15:00:00Z","v":1584,"vw":52.419223},{"c":52.41,"h":52.41,"l":52.36,"n":16,"o":52.41,"t":"2026-09-23T15:15:00Z","v":1756,"vw":52.384994},{"c":52.33,"h":52.3601,"l":52.295,"n":25,"o":52.3601,"t":"2026-09-23T15:30:00Z","v":7575,"vw":52.307921},{"c":52.25,"h":52.29,"l":52.21,"n":32,"o":52.29,"t":"2026-09-23T15:45:00Z","v":7613,"vw":52.256519},{"c":52.23,"h":52.235,"l":52.185,"n":8,"o":52.235,"t":"2026-09-23T16:00:00Z","v":544,"vw":52.21265},{"c":52.235,"h":52.27,"l":52.23,"n":13,"o":52.23,"t":"2026-09-23T16:15:00Z","v":1765,"vw":52.246251},{"c":52.26,"h":52.31,"l":52.26,"n":7,"o":52.26,"t":"2026-09-23T16:30:00Z","v":5384,"vw":52.298698},{"c":52.1,"h":52.285,"l":52.1,"n":21,"o":52.285,"t":"2026-09-23T16:45:00Z","v":1762,"vw":52.191823},{"c":52.05,"h":52.11,"l":52.0301,"n":23,"o":52.11,"t":"2026-09-23T17:00:00Z","v":1850,"vw":52.069484},{"c":52.065,"h":52.0729,"l":52.065,"n":7,"o":52.0729,"t":"2026-09-23T17:15:00Z","v":970,"vw":52.071034},{"c":52.06,"h":52.06,"l":52.01,"n":11,"o":52.03,"t":"2026-09-23T17:30:00Z","v":1835,"vw":52.021864},{"c":52.1299,"h":52.1299,"l":52.075,"n":8,"o":52.075,"t":"2026-09-23T17:45:00Z","v":1848,"vw":52.116881},{"c":52.09,"h":52.13,"l":52.09,"n":10,"o":52.13,"t":"2026-09-23T18:00:00Z","v":864,"vw":52.113403},{"c":52.055,"h":52.055,"l":52.0309,"n":6,"o":52.0309,"t":"2026-09-23T18:15:00Z","v":2600,"vw":52.045731},{"c":52,"h":52.04,"l":52,"n":19,"o":52.03,"t":"2026-09-23T18:30:00Z","v":1418,"vw":52.02134},{"c":52.0157,"h":52.03,"l":52,"n":3,"o":52.03,"t":"2026-09-23T18:45:00Z","v":982,"vw":52.014104},{"c":52.0299,"h":52.0299,"l":51.965,"n":25,"o":51.98,"t":"2026-09-23T19:00:00Z","v":2265,"vw":51.992292},{"c":51.935,"h":52,"l":51.93,"n":19,"o":51.9998,"t":"2026-09-23T19:15:00Z","v":4223,"vw":51.971447},{"c":51.91,"h":51.95,"l":51.91,"n":18,"o":51.944,"t":"2026-09-23T19:30:00Z","v":5833,"vw":51.938298},{"c":51.87,"h":51.91,"l":51.84,"n":66,"o":51.9,"t":"2026-09-23T19:45:00Z","v":5028,"vw":51.877087},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-09-23T20:00:00Z","v":238,"vw":51.9},{"c":51.845,"h":51.91,"l":51.79,"n":26,"o":51.91,"t":"2026-09-24T13:30:00Z","v":4885,"vw":51.833068},{"c":51.8617,"h":51.8617,"l":51.7601,"n":18,"o":51.8059,"t":"2026-09-24T13:45:00Z","v":1161,"vw":51.829495},{"c":51.92,"h":51.93,"l":51.825,"n":10,"o":51.93,"t":"2026-09-24T14:00:00Z","v":2309,"vw":51.923501},{"c":51.85,"h":51.895,"l":51.85,"n":6,"o":51.895,"t":"2026-09-24T14:15:00Z","v":243,"vw":51.8725},{"c":51.8799,"h":51.8799,"l":51.845,"n":22,"o":51.845,"t":"2026-09-24T14:30:00Z","v":1081,"vw":51.85533},{"c":51.885,"h":51.885,"l":51.81,"n":11,"o":51.84,"t":"2026-09-24T14:45:00Z","v":1881,"vw":51.840693},{"c":51.875,"h":51.875,"l":51.85,"n":6,"o":51.85,"t":"2026-09-24T15:00:00Z","v":604,"vw":51.869058},{"c":51.84,"h":51.8899,"l":51.8357,"n":15,"o":51.8899,"t":"2026-09-24T15:15:00Z","v":934,"vw":51.863725},{"c":51.785,"h":51.795,"l":51.785,"n":10,"o":51.795,"t":"2026-09-24T15:30:00Z","v":299,"vw":51.79},{"c":51.75,"h":51.78,"l":51.75,"n":6,"o":51.78,"t":"2026-09-24T15:45:00Z","v":1005,"vw":51.755658},{"c":51.74,"h":51.76,"l":51.7183,"n":11,"o":51.76,"t":"2026-09-24T16:00:00Z","v":739,"vw":51.739092},{"c":51.835,"h":51.87,"l":51.78,"n":67,"o":51.78,"t":"2026-09-24T16:15:00Z","v":4621,"vw":51.814425},{"c":51.815,"h":51.865,"l":51.805,"n":16,"o":51.805,"t":"2026-09-24T16:30:00Z","v":2729,"vw":51.839512},{"c":51.905,"h":51.905,"l":51.825,"n":14,"o":51.825,"t":"2026-09-24T16:45:00Z","v":3525,"vw":51.836813},{"c":51.84,"h":51.84,"l":51.82,"n":11,"o":51.82,"t":"2026-09-24T17:00:00Z","v":1769,"vw":51.821765},{"c":51.7601,"h":51.82,"l":51.7601,"n":9,"o":51.82,"t":"2026-09-24T17:15:00Z","v":742,"vw":51.779343},{"c":51.835,"h":51.84,"l":51.835,"n":7,"o":51.84,"t":"2026-09-24T17:30:00Z","v":443,"vw":51.837688},{"c":51.835,"h":51.84,"l":51.8,"n":15,"o":51.8399,"t":"2026-09-24T17:45:00Z","v":1469,"vw":51.826337},{"c":51.85,"h":51.85,"l":51.825,"n":6,"o":51.825,"t":"2026-09-24T18:00:00Z","v":820,"vw":51.83125},{"c":51.81,"h":51.85,"l":51.81,"n":7,"o":51.85,"t":"2026-09-24T18:15:00Z","v":337,"vw":51.826667},{"c":51.79,"h":51.825,"l":51.77,"n":8,"o":51.825,"t":"2026-09-24T18:30:00Z","v":585,"vw":51.798921},{"c":51.7869,"h":51.8096,"l":51.7869,"n":20,"o":51.8096,"t":"2026-09-24T18:45:00Z","v":1226,"vw":51.801238},{"c":51.77,"h":51.78,"l":51.765,"n":11,"o":51.78,"t":"2026-09-24T19:00:00Z","v":961,"vw":51.772176},{"c":51.76,"h":51.8,"l":51.74,"n":14,"o":51.765,"t":"2026-09-24T19:15:00Z","v":6101,"vw":51.760204},{"c":51.85,"h":51.85,"l":51.78,"n":40,"o":51.79,"t":"2026-09-24T19:30:00Z","v":4808,"vw":51.804685},{"c":51.86,"h":51.87,"l":51.81,"n":97,"o":51.845,"t":"2026-09-24T19:45:00Z","v":5667,"vw":51.839923},{"c":51.86,"h":51.86,"l":51.86,"n":5,"o":51.86,"t":"2026-09-24T20:00:00Z","v":126,"vw":51.86},{"c":51.77,"h":51.87,"l":51.77,"n":3,"o":51.87,"t":"2026-09-24T20:30:00Z","v":212,"vw":51.82},{"c":51.97,"h":51.97,"l":51.97,"n":7,"o":51.97,"t":"2026-09-24T23:45:00Z","v":207,"vw":51.97},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-25T12:15:00Z","v":100,"vw":56},{"c":51.79,"h":51.87,"l":51.77,"n":84,"o":51.84,"t":"2026-09-25T13:30:00Z","v":6378,"vw":51.832146},{"c":51.73,"h":51.79,"l":51.73,"n":16,"o":51.79,"t":"2026-09-25T13:45:00Z","v":1316,"vw":51.773728},{"c":51.62,"h":51.75,"l":51.56,"n":42,"o":51.72,"t":"2026-09-25T14:00:00Z","v":1892,"vw":51.67514},{"c":51.68,"h":51.68,"l":51.61,"n":15,"o":51.635,"t":"2026-09-25T14:15:00Z","v":10605,"vw":51.621736},{"c":51.62,"h":51.62,"l":51.595,"n":12,"o":51.61,"t":"2026-09-25T14:30:00Z","v":785,"vw":51.606643},{"c":51.6,"h":51.65,"l":51.6,"n":7,"o":51.615,"t":"2026-09-25T14:45:00Z","v":521,"vw":51.61625},{"c":51.66,"h":51.66,"l":51.615,"n":18,"o":51.615,"t":"2026-09-25T15:00:00Z","v":1827,"vw":51.64031},{"c":51.675,"h":51.675,"l":51.62,"n":16,"o":51.66,"t":"2026-09-25T15:15:00Z","v":13848,"vw":51.663107},{"c":51.585,"h":51.7,"l":51.585,"n":12,"o":51.69,"t":"2026-09-25T15:30:00Z","v":2066,"vw":51.630089},{"c":51.625,"h":51.625,"l":51.58,"n":21,"o":51.58,"t":"2026-09-25T15:45:00Z","v":2563,"vw":51.609875},{"c":51.665,"h":51.68,"l":51.645,"n":18,"o":51.645,"t":"2026-09-25T16:00:00Z","v":3893,"vw":51.673945},{"c":51.63,"h":51.65,"l":51.6,"n":41,"o":51.62,"t":"2026-09-25T16:15:00Z","v":13118,"vw":51.632083},{"c":51.6278,"h":51.66,"l":51.605,"n":22,"o":51.64,"t":"2026-09-25T16:30:00Z","v":2351,"vw":51.646875},{"c":51.5699,"h":51.5699,"l":51.5699,"n":5,"o":51.5699,"t":"2026-09-25T16:45:00Z","v":208,"vw":51.5699},{"c":51.5,"h":51.5321,"l":51.5,"n":27,"o":51.51,"t":"2026-09-25T17:00:00Z","v":2783,"vw":51.513354},{"c":51.48,"h":51.52,"l":51.45,"n":39,"o":51.48,"t":"2026-09-25T17:15:00Z","v":3258,"vw":51.48902},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-09-25T17:30:00Z","v":260,"vw":51.51},{"c":51.52,"h":51.53,"l":51.51,"n":13,"o":51.51,"t":"2026-09-25T17:45:00Z","v":2050,"vw":51.516593},{"c":51.54,"h":51.5699,"l":51.54,"n":14,"o":51.545,"t":"2026-09-25T18:00:00Z","v":1427,"vw":51.548828},{"c":51.56,"h":51.56,"l":51.52,"n":13,"o":51.545,"t":"2026-09-25T18:15:00Z","v":3078,"vw":51.54821},{"c":51.54,"h":51.54,"l":51.52,"n":8,"o":51.535,"t":"2026-09-25T18:30:00Z","v":810,"vw":51.534286},{"c":51.5601,"h":51.5601,"l":51.56,"n":5,"o":51.56,"t":"2026-09-25T18:45:00Z","v":401,"vw":51.560067},{"c":51.63,"h":51.63,"l":51.61,"n":18,"o":51.61,"t":"2026-09-25T19:00:00Z","v":1803,"vw":51.620877},{"c":51.56,"h":51.63,"l":51.56,"n":20,"o":51.615,"t":"2026-09-25T19:15:00Z","v":4564,"vw":51.612441},{"c":51.635,"h":51.64,"l":51.545,"n":21,"o":51.545,"t":"2026-09-25T19:30:00Z","v":1756,"vw":51.615612},{"c":51.55,"h":51.71,"l":51.55,"n":95,"o":51.65,"t":"2026-09-25T19:45:00Z","v":10729,"vw":51.659372},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-09-25T20:00:00Z","v":196,"vw":51.58},{"c":51.1,"h":51.27,"l":50.91,"n":95,"o":51.27,"t":"2026-09-28T13:30:00Z","v":12532,"vw":51.146799},{"c":51.275,"h":51.29,"l":51.21,"n":33,"o":51.23,"t":"2026-09-28T13:45:00Z","v":2706,"vw":51.255391},{"c":51.285,"h":51.32,"l":51.2137,"n":35,"o":51.3,"t":"2026-09-28T14:00:00Z","v":7015,"vw":51.290761},{"c":51.26,"h":51.26,"l":51.214,"n":14,"o":51.26,"t":"2026-09-28T14:15:00Z","v":1258,"vw":51.2283},{"c":51.22,"h":51.24,"l":51.19,"n":13,"o":51.24,"t":"2026-09-28T14:30:00Z","v":1163,"vw":51.214177},{"c":51.06,"h":51.17,"l":51.06,"n":18,"o":51.1239,"t":"2026-09-28T14:45:00Z","v":2235,"vw":51.099343},{"c":51.115,"h":51.115,"l":51.03,"n":8,"o":51.03,"t":"2026-09-28T15:00:00Z","v":1201,"vw":51.072083},{"c":51.06,"h":51.1,"l":51.05,"n":14,"o":51.05,"t":"2026-09-28T15:15:00Z","v":2734,"vw":51.086733},{"c":51.085,"h":51.085,"l":51.05,"n":11,"o":51.075,"t":"2026-09-28T15:30:00Z","v":1170,"vw":51.064043},{"c":51.08,"h":51.084,"l":51.08,"n":2,"o":51.084,"t":"2026-09-28T15:45:00Z","v":420,"vw":51.082095},{"c":51.065,"h":51.07,"l":51.065,"n":4,"o":51.07,"t":"2026-09-28T16:00:00Z","v":222,"vw":51.067304},{"c":51.19,"h":51.195,"l":51.05,"n":79,"o":51.055,"t":"2026-09-28T16:15:00Z","v":13842,"vw":51.093062},{"c":51.081,"h":51.18,"l":51.081,"n":11,"o":51.18,"t":"2026-09-28T16:30:00Z","v":862,"vw":51.137823},{"c":51.0836,"h":51.1,"l":51.0836,"n":4,"o":51.1,"t":"2026-09-28T16:45:00Z","v":821,"vw":51.085602},{"c":51.125,"h":51.18,"l":51.03,"n":34,"o":51.065,"t":"2026-09-28T17:00:00Z","v":3379,"vw":51.096351},{"c":51.1,"h":51.1,"l":51.1,"n":5,"o":51.1,"t":"2026-09-28T17:15:00Z","v":614,"vw":51.1},{"c":51.1,"h":51.115,"l":51.1,"n":3,"o":51.115,"t":"2026-09-28T17:30:00Z","v":384,"vw":51.11},{"c":51.104,"h":51.12,"l":51.0925,"n":7,"o":51.12,"t":"2026-09-28T17:45:00Z","v":800,"vw":51.099},{"c":51.1022,"h":51.105,"l":51.085,"n":6,"o":51.09,"t":"2026-09-28T18:00:00Z","v":521,"vw":51.095882},{"c":51.08,"h":51.1,"l":51.07,"n":9,"o":51.1,"t":"2026-09-28T18:15:00Z","v":692,"vw":51.08256},{"c":51.035,"h":51.035,"l":51.035,"n":3,"o":51.035,"t":"2026-09-28T18:30:00Z","v":552,"vw":51.035},{"c":51.0001,"h":51.05,"l":51.0001,"n":26,"o":51.015,"t":"2026-09-28T18:45:00Z","v":1457,"vw":51.017424},{"c":50.915,"h":50.94,"l":50.915,"n":8,"o":50.94,"t":"2026-09-28T19:00:00Z","v":1253,"vw":50.934595},{"c":50.89,"h":50.8901,"l":50.89,"n":3,"o":50.8901,"t":"2026-09-28T19:15:00Z","v":732,"vw":50.890015},{"c":50.88,"h":50.9399,"l":50.88,"n":17,"o":50.9,"t":"2026-09-28T19:30:00Z","v":2277,"vw":50.908652},{"c":50.74,"h":50.85,"l":50.6801,"n":102,"o":50.84,"t":"2026-09-28T19:45:00Z","v":9320,"vw":50.784883},{"c":50.78,"h":50.78,"l":50.78,"n":6,"o":50.78,"t":"2026-09-28T20:00:00Z","v":407,"vw":50.78},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-09-28T23:45:00Z","v":1500,"vw":50.62},{"c":51.04,"h":51.5,"l":50.8,"n":183,"o":50.85,"t":"2026-09-29T09:45:00Z","v":33202,"vw":50.977114},{"c":50.91,"h":51.3,"l":50.9,"n":203,"o":51.05,"t":"2026-09-29T10:00:00Z","v":58618,"vw":51.059185},{"c":51,"h":51.13,"l":50.85,"n":140,"o":50.92,"t":"2026-09-29T10:15:00Z","v":10246,"vw":50.87541},{"c":51,"h":51,"l":51,"n":18,"o":51,"t":"2026-09-29T11:30:00Z","v":410,"vw":51},{"c":51.01,"h":51.01,"l":50.9,"n":38,"o":50.9,"t":"2026-09-29T11:45:00Z","v":36664,"vw":50.961611},{"c":51.05,"h":51.2,"l":51.04,"n":84,"o":51.05,"t":"2026-09-29T12:00:00Z","v":46289,"vw":51.085917},{"c":51.37,"h":51.37,"l":51.35,"n":20,"o":51.35,"t":"2026-09-29T12:15:00Z","v":4024,"vw":51.36},{"c":51.45,"h":51.45,"l":51.34,"n":36,"o":51.34,"t":"2026-09-29T12:30:00Z","v":2046,"vw":51.432668},{"c":51.02,"h":51.55,"l":51,"n":208,"o":51.15,"t":"2026-09-29T13:15:00Z","v":47907,"vw":51.167334},{"c":50.69,"h":50.8,"l":50.5,"n":198,"o":50.8,"t":"2026-09-29T13:30:00Z","v":21562,"vw":50.632544},{"c":50.595,"h":50.655,"l":50.595,"n":33,"o":50.62,"t":"2026-09-29T13:45:00Z","v":2654,"vw":50.631667},{"c":50.69,"h":50.71,"l":50.665,"n":12,"o":50.68,"t":"2026-09-29T14:00:00Z","v":1705,"vw":50.678822},{"c":50.63,"h":50.68,"l":50.63,"n":7,"o":50.68,"t":"2026-09-29T14:15:00Z","v":545,"vw":50.661558},{"c":50.605,"h":50.625,"l":50.595,"n":16,"o":50.625,"t":"2026-09-29T14:30:00Z","v":2228,"vw":50.609709},{"c":50.565,"h":50.57,"l":50.55,"n":9,"o":50.565,"t":"2026-09-29T14:45:00Z","v":910,"vw":50.56358},{"c":50.5,"h":50.53,"l":50.47,"n":8,"o":50.53,"t":"2026-09-29T15:00:00Z","v":2256,"vw":50.520695},{"c":50.4,"h":50.49,"l":50.3737,"n":13,"o":50.49,"t":"2026-09-29T15:15:00Z","v":1915,"vw":50.448881},{"c":50.435,"h":50.4699,"l":50.4,"n":12,"o":50.4,"t":"2026-09-29T15:30:00Z","v":1712,"vw":50.42417},{"c":50.43,"h":50.4685,"l":50.41,"n":14,"o":50.4685,"t":"2026-09-29T15:45:00Z","v":2855,"vw":50.450517},{"c":50.49,"h":50.49,"l":50.43,"n":32,"o":50.455,"t":"2026-09-29T16:00:00Z","v":17405,"vw":50.479699},{"c":50.49,"h":50.49,"l":50.465,"n":14,"o":50.465,"t":"2026-09-29T16:15:00Z","v":1306,"vw":50.478583},{"c":50.48,"h":50.48,"l":50.46,"n":7,"o":50.46,"t":"2026-09-29T16:30:00Z","v":785,"vw":50.468571},{"c":50.42,"h":50.46,"l":50.4117,"n":17,"o":50.43,"t":"2026-09-29T16:45:00Z","v":3844,"vw":50.427366},{"c":50.415,"h":50.43,"l":50.37,"n":67,"o":50.38,"t":"2026-09-29T17:00:00Z","v":11069,"vw":50.388268},{"c":50.42,"h":50.43,"l":50.419,"n":7,"o":50.419,"t":"2026-09-29T17:15:00Z","v":916,"vw":50.421118},{"c":50.449,"h":50.449,"l":50.44,"n":4,"o":50.44,"t":"2026-09-29T17:30:00Z","v":213,"vw":50.4445},{"c":50.41,"h":50.44,"l":50.41,"n":5,"o":50.44,"t":"2026-09-29T17:45:00Z","v":545,"vw":50.425094},{"c":50.51,"h":50.54,"l":50.37,"n":46,"o":50.395,"t":"2026-09-29T18:00:00Z","v":5417,"vw":50.472299},{"c":50.49,"h":50.51,"l":50.49,"n":16,"o":50.51,"t":"2026-09-29T18:15:00Z","v":2078,"vw":50.508821},{"c":50.51,"h":50.51,"l":50.44,"n":12,"o":50.47,"t":"2026-09-29T18:30:00Z","v":888,"vw":50.485625},{"c":50.45,"h":50.45,"l":50.3852,"n":8,"o":50.45,"t":"2026-09-29T18:45:00Z","v":5651,"vw":50.393727},{"c":50.425,"h":50.48,"l":50.41,"n":34,"o":50.435,"t":"2026-09-29T19:00:00Z","v":4294,"vw":50.437078},{"c":50.489,"h":50.49,"l":50.39,"n":36,"o":50.39,"t":"2026-09-29T19:15:00Z","v":3175,"vw":50.453473},{"c":50.44,"h":50.4799,"l":50.4,"n":22,"o":50.43,"t":"2026-09-29T19:30:00Z","v":1701,"vw":50.434733},{"c":50.45,"h":50.47,"l":50.385,"n":63,"o":50.45,"t":"2026-09-29T19:45:00Z","v":6165,"vw":50.44438},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-09-29T20:00:00Z","v":507,"vw":50.48},{"c":50.58,"h":50.74,"l":50.58,"n":29,"o":50.74,"t":"2026-09-30T13:30:00Z","v":2504,"vw":50.662803},{"c":50.47,"h":50.63,"l":50.47,"n":40,"o":50.605,"t":"2026-09-30T13:45:00Z","v":4737,"vw":50.551771},{"c":50.53,"h":50.53,"l":50.39,"n":9,"o":50.4,"t":"2026-09-30T14:00:00Z","v":1257,"vw":50.481785},{"c":50.55,"h":50.62,"l":50.515,"n":16,"o":50.515,"t":"2026-09-30T14:15:00Z","v":1558,"vw":50.540525},{"c":50.52,"h":50.57,"l":50.49,"n":42,"o":50.52,"t":"2026-09-30T14:30:00Z","v":4024,"vw":50.530772},{"c":50.61,"h":50.61,"l":50.53,"n":14,"o":50.53,"t":"2026-09-30T14:45:00Z","v":1821,"vw":50.591621},{"c":50.558,"h":50.558,"l":50.52,"n":4,"o":50.53,"t":"2026-09-30T15:00:00Z","v":516,"vw":50.529769},{"c":50.48,"h":50.6,"l":50.47,"n":20,"o":50.54,"t":"2026-09-30T15:15:00Z","v":4765,"vw":50.560242},{"c":50.5,"h":50.58,"l":50.5,"n":7,"o":50.5515,"t":"2026-09-30T15:30:00Z","v":863,"vw":50.532664},{"c":50.5412,"h":50.5412,"l":50.5412,"n":2,"o":50.5412,"t":"2026-09-30T15:45:00Z","v":189,"vw":50.5412},{"c":50.54,"h":50.54,"l":50.48,"n":7,"o":50.48,"t":"2026-09-30T16:00:00Z","v":1488,"vw":50.50168},{"c":50.54,"h":50.54,"l":50.48,"n":9,"o":50.52,"t":"2026-09-30T16:15:00Z","v":1100,"vw":50.504545},{"c":50.5,"h":50.55,"l":50.5,"n":4,"o":50.5399,"t":"2026-09-30T16:30:00Z","v":1500,"vw":50.52609},{"c":50.52,"h":50.53,"l":50.5,"n":12,"o":50.51,"t":"2026-09-30T16:45:00Z","v":4376,"vw":50.526665},{"c":50.51,"h":50.5867,"l":50.49,"n":17,"o":50.5867,"t":"2026-09-30T17:00:00Z","v":17821,"vw":50.520574},{"c":50.44,"h":50.4764,"l":50.39,"n":17,"o":50.44,"t":"2026-09-30T17:15:00Z","v":2050,"vw":50.445221},{"c":50.41,"h":50.42,"l":50.41,"n":4,"o":50.42,"t":"2026-09-30T17:30:00Z","v":451,"vw":50.415565},{"c":50.41,"h":50.41,"l":50.41,"n":1,"o":50.41,"t":"2026-09-30T17:45:00Z","v":100,"vw":50.41},{"c":50.43,"h":50.475,"l":50.43,"n":18,"o":50.475,"t":"2026-09-30T18:00:00Z","v":2481,"vw":50.443867},{"c":50.43,"h":50.43,"l":50.43,"n":6,"o":50.43,"t":"2026-09-30T18:15:00Z","v":363,"vw":50.43},{"c":50.21,"h":50.34,"l":50.21,"n":9,"o":50.34,"t":"2026-09-30T18:30:00Z","v":764,"vw":50.287517},{"c":50.27,"h":50.27,"l":50.265,"n":3,"o":50.265,"t":"2026-09-30T18:45:00Z","v":512,"vw":50.268043},{"c":50.325,"h":50.325,"l":50.31,"n":5,"o":50.31,"t":"2026-09-30T19:00:00Z","v":784,"vw":50.313581},{"c":50.24,"h":50.3014,"l":50.23,"n":13,"o":50.3014,"t":"2026-09-30T19:15:00Z","v":1127,"vw":50.254777},{"c":50.2345,"h":50.2799,"l":50.2,"n":41,"o":50.2799,"t":"2026-09-30T19:30:00Z","v":5761,"vw":50.222106},{"c":50.14,"h":50.2,"l":50.11,"n":70,"o":50.2,"t":"2026-09-30T19:45:00Z","v":9599,"vw":50.151662},{"c":50.14,"h":50.14,"l":50.14,"n":4,"o":50.14,"t":"2026-09-30T20:00:00Z","v":316,"vw":50.14},{"c":50.1,"h":50.1,"l":50.1,"n":20,"o":50.1,"t":"2026-10-01T10:15:00Z","v":5997,"vw":50.1},{"c":50.03,"h":50.04,"l":50.03,"n":15,"o":50.04,"t":"2026-10-01T13:15:00Z","v":3563,"vw":50.035479},{"c":49.945,"h":50.1,"l":49.93,"n":152,"o":50.1,"t":"2026-10-01T13:30:00Z","v":21123,"vw":50.056378},{"c":49.98,"h":50.02,"l":49.915,"n":48,"o":49.945,"t":"2026-10-01T13:45:00Z","v":14032,"vw":49.959523},{"c":50,"h":50,"l":49.9,"n":42,"o":49.92,"t":"2026-10-01T14:00:00Z","v":3586,"vw":49.937677},{"c":50.05,"h":50.1299,"l":49.98,"n":30,"o":50.02,"t":"2026-10-01T14:15:00Z","v":4279,"vw":50.059626},{"c":50.0609,"h":50.1499,"l":50.0501,"n":14,"o":50.075,"t":"2026-10-01T14:30:00Z","v":5226,"vw":50.104684},{"c":50.025,"h":50.065,"l":49.9701,"n":28,"o":50.065,"t":"2026-10-01T14:45:00Z","v":4271,"vw":50.010585},{"c":50.05,"h":50.05,"l":49.96,"n":36,"o":49.975,"t":"2026-10-01T15:00:00Z","v":3145,"vw":49.999787},{"c":50.12,"h":50.14,"l":50.08,"n":15,"o":50.08,"t":"2026-10-01T15:15:00Z","v":1013,"vw":50.1125},{"c":50.1,"h":50.145,"l":50.03,"n":20,"o":50.1,"t":"2026-10-01T15:30:00Z","v":1926,"vw":50.112911},{"c":50.155,"h":50.155,"l":50.155,"n":2,"o":50.155,"t":"2026-10-01T15:45:00Z","v":116,"vw":50.155},{"c":50.255,"h":50.278,"l":50.23,"n":10,"o":50.24,"t":"2026-10-01T16:00:00Z","v":1100,"vw":50.260949},{"c":50.205,"h":50.2799,"l":50.19,"n":15,"o":50.2799,"t":"2026-10-01T16:15:00Z","v":1401,"vw":50.223089},{"c":50.225,"h":50.225,"l":50.1746,"n":12,"o":50.18,"t":"2026-10-01T16:30:00Z","v":1361,"vw":50.189409},{"c":50.16,"h":50.22,"l":50.16,"n":7,"o":50.22,"t":"2026-10-01T16:45:00Z","v":1193,"vw":50.182617},{"c":50.13,"h":50.1861,"l":50.11,"n":13,"o":50.11,"t":"2026-10-01T17:00:00Z","v":5489,"vw":50.17563},{"c":50.215,"h":50.23,"l":50.2,"n":8,"o":50.23,"t":"2026-10-01T17:15:00Z","v":2663,"vw":50.22074},{"c":50.23,"h":50.2559,"l":50.16,"n":16,"o":50.245,"t":"2026-10-01T17:30:00Z","v":2803,"vw":50.195839},{"c":50.2,"h":50.21,"l":50.2,"n":5,"o":50.21,"t":"2026-10-01T17:45:00Z","v":6627,"vw":50.200918},{"c":50.195,"h":50.2399,"l":50.15,"n":21,"o":50.18,"t":"2026-10-01T18:00:00Z","v":3983,"vw":50.164279},{"c":50.14,"h":50.2,"l":50.14,"n":16,"o":50.18,"t":"2026-10-01T18:15:00Z","v":4981,"vw":50.173861},{"c":50.14,"h":50.18,"l":50.11,"n":29,"o":50.15,"t":"2026-10-01T18:30:00Z","v":4902,"vw":50.173312},{"c":50.1,"h":50.135,"l":50.1,"n":15,"o":50.12,"t":"2026-10-01T18:45:00Z","v":1562,"vw":50.118012},{"c":50.135,"h":50.14,"l":50.08,"n":18,"o":50.115,"t":"2026-10-01T19:00:00Z","v":3505,"vw":50.123389},{"c":50.15,"h":50.1999,"l":50.13,"n":17,"o":50.17,"t":"2026-10-01T19:15:00Z","v":3785,"vw":50.17171},{"c":50.09,"h":50.14,"l":50.08,"n":72,"o":50.14,"t":"2026-10-01T19:30:00Z","v":6231,"vw":50.121245},{"c":50.11,"h":50.17,"l":50.09,"n":55,"o":50.12,"t":"2026-10-01T19:45:00Z","v":13524,"vw":50.117586},{"c":50.19,"h":50.19,"l":50.19,"n":5,"o":50.19,"t":"2026-10-01T20:00:00Z","v":1260,"vw":50.19},{"c":50.3,"h":51,"l":50.2,"n":116,"o":50.35,"t":"2026-10-02T11:30:00Z","v":32079,"vw":50.340574},{"c":50.3,"h":50.35,"l":50.25,"n":318,"o":50.25,"t":"2026-10-02T11:45:00Z","v":91049,"vw":50.284403},{"c":50.26,"h":50.9,"l":50.2,"n":150,"o":50.3,"t":"2026-10-02T12:00:00Z","v":35163,"vw":50.667531},{"c":50.21,"h":50.5,"l":50.2,"n":265,"o":50.26,"t":"2026-10-02T12:15:00Z","v":11426,"vw":50.439449},{"c":50.35,"h":50.5,"l":50.3,"n":286,"o":50.47,"t":"2026-10-02T12:30:00Z","v":39817,"vw":50.370989},{"c":50.25,"h":50.85,"l":50.25,"n":55,"o":50.47,"t":"2026-10-02T13:00:00Z","v":13503,"vw":50.50958},{"c":50.11,"h":50.37,"l":50.11,"n":40,"o":50.37,"t":"2026-10-02T13:15:00Z","v":2116,"vw":50.292},{"c":50.2063,"h":50.23,"l":50.045,"n":323,"o":50.08,"t":"2026-10-02T13:30:00Z","v":56021,"vw":50.092038},{"c":50.29,"h":50.3,"l":50.19,"n":72,"o":50.19,"t":"2026-10-02T13:45:00Z","v":29719,"vw":50.231008},{"c":50.19,"h":50.25,"l":50.19,"n":29,"o":50.24,"t":"2026-10-02T14:00:00Z","v":2337,"vw":50.197956},{"c":50.22,"h":50.22,"l":50.14,"n":47,"o":50.15,"t":"2026-10-02T14:15:00Z","v":3802,"vw":50.1815},{"c":50.3169,"h":50.3169,"l":50.3169,"n":3,"o":50.3169,"t":"2026-10-02T14:30:00Z","v":463,"vw":50.3169},{"c":50.365,"h":50.365,"l":50.365,"n":2,"o":50.365,"t":"2026-10-02T14:45:00Z","v":222,"vw":50.365},{"c":50.095,"h":50.24,"l":50.095,"n":38,"o":50.24,"t":"2026-10-02T15:00:00Z","v":6494,"vw":50.182761},{"c":50.06,"h":50.06,"l":50.02,"n":13,"o":50.02,"t":"2026-10-02T15:15:00Z","v":1050,"vw":50.035723},{"c":50.1168,"h":50.1168,"l":50.1,"n":5,"o":50.1,"t":"2026-10-02T15:30:00Z","v":280,"vw":50.1084},{"c":50.09,"h":50.12,"l":50.09,"n":9,"o":50.12,"t":"2026-10-02T15:45:00Z","v":587,"vw":50.106647},{"c":50.14,"h":50.14,"l":50.12,"n":11,"o":50.12,"t":"2026-10-02T16:00:00Z","v":760,"vw":50.135614},{"c":50.1168,"h":50.1506,"l":50.1168,"n":12,"o":50.12,"t":"2026-10-02T16:15:00Z","v":3113,"vw":50.130923},{"c":50.13,"h":50.17,"l":50.11,"n":27,"o":50.145,"t":"2026-10-02T16:30:00Z","v":3764,"vw":50.132442},{"c":50.16,"h":50.16,"l":50.1101,"n":7,"o":50.14,"t":"2026-10-02T16:45:00Z","v":820,"vw":50.122914},{"c":50.2,"h":50.21,"l":50.19,"n":7,"o":50.2,"t":"2026-10-02T17:00:00Z","v":1226,"vw":50.200442},{"c":50.23,"h":50.23,"l":50.23,"n":2,"o":50.23,"t":"2026-10-02T17:15:00Z","v":101,"vw":50.23},{"c":50.225,"h":50.23,"l":50.19,"n":12,"o":50.215,"t":"2026-10-02T17:30:00Z","v":1938,"vw":50.222563},{"c":50.27,"h":50.27,"l":50.23,"n":5,"o":50.23,"t":"2026-10-02T17:45:00Z","v":820,"vw":50.25261},{"c":50.315,"h":50.33,"l":50.315,"n":16,"o":50.33,"t":"2026-10-02T18:00:00Z","v":1742,"vw":50.328333},{"c":50.3,"h":50.31,"l":50.29,"n":16,"o":50.31,"t":"2026-10-02T18:15:00Z","v":2737,"vw":50.300948},{"c":50.3,"h":50.3,"l":50.24,"n":19,"o":50.24,"t":"2026-10-02T18:30:00Z","v":2551,"vw":50.276511},{"c":50.36,"h":50.36,"l":50.34,"n":5,"o":50.34,"t":"2026-10-02T18:45:00Z","v":320,"vw":50.35},{"c":50.36,"h":50.37,"l":50.305,"n":39,"o":50.35,"t":"2026-10-02T19:00:00Z","v":5530,"vw":50.350248},{"c":50.365,"h":50.4,"l":50.355,"n":30,"o":50.355,"t":"2026-10-02T19:15:00Z","v":4727,"vw":50.389464},{"c":50.33,"h":50.37,"l":50.33,"n":34,"o":50.355,"t":"2026-10-02T19:30:00Z","v":3044,"vw":50.363092},{"c":50.41,"h":50.42,"l":50.32,"n":55,"o":50.33,"t":"2026-10-02T19:45:00Z","v":10452,"vw":50.388388},{"c":50.41,"h":50.41,"l":50.41,"n":4,"o":50.41,"t":"2026-10-02T20:00:00Z","v":512,"vw":50.41},{"c":50.42,"h":50.43,"l":50.39,"n":12,"o":50.39,"t":"2026-10-05T13:15:00Z","v":3042,"vw":50.423448},{"c":50.13,"h":50.42,"l":50.13,"n":56,"o":50.42,"t":"2026-10-05T13:30:00Z","v":8557,"vw":50.300993},{"c":50.2,"h":50.2,"l":50.06,"n":72,"o":50.07,"t":"2026-10-05T13:45:00Z","v":12620,"vw":50.097279},{"c":50.56,"h":50.56,"l":50.27,"n":65,"o":50.27,"t":"2026-10-05T14:00:00Z","v":7969,"vw":50.467089},{"c":50.54,"h":50.63,"l":50.54,"n":31,"o":50.57,"t":"2026-10-05T14:15:00Z","v":2446,"vw":50.587154},{"c":50.585,"h":50.59,"l":50.5769,"n":6,"o":50.59,"t":"2026-10-05T14:30:00Z","v":336,"vw":50.583967},{"c":50.74,"h":50.74,"l":50.64,"n":87,"o":50.64,"t":"2026-10-05T14:45:00Z","v":11929,"vw":50.715038},{"c":50.74,"h":50.75,"l":50.71,"n":35,"o":50.75,"t":"2026-10-05T15:00:00Z","v":3357,"vw":50.731775},{"c":50.75,"h":50.75,"l":50.69,"n":44,"o":50.71,"t":"2026-10-05T15:15:00Z","v":17005,"vw":50.698547},{"c":50.83,"h":50.84,"l":50.77,"n":12,"o":50.77,"t":"2026-10-05T15:30:00Z","v":675,"vw":50.82},{"c":50.86,"h":50.88,"l":50.84,"n":46,"o":50.87,"t":"2026-10-05T15:45:00Z","v":3297,"vw":50.854359},{"c":50.865,"h":50.8688,"l":50.8505,"n":20,"o":50.8505,"t":"2026-10-05T16:00:00Z","v":3048,"vw":50.86227},{"c":50.83,"h":50.87,"l":50.83,"n":15,"o":50.865,"t":"2026-10-05T16:15:00Z","v":1810,"vw":50.862113},{"c":50.92,"h":50.92,"l":50.9,"n":5,"o":50.9,"t":"2026-10-05T16:30:00Z","v":313,"vw":50.906667},{"c":50.9,"h":50.9,"l":50.89,"n":7,"o":50.9,"t":"2026-10-05T16:45:00Z","v":483,"vw":50.8975},{"c":50.8601,"h":50.885,"l":50.86,"n":4,"o":50.885,"t":"2026-10-05T17:00:00Z","v":442,"vw":50.866588},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-05T17:15:00Z","v":100,"vw":50.89},{"c":50.8699,"h":50.8699,"l":50.85,"n":6,"o":50.86,"t":"2026-10-05T17:30:00Z","v":719,"vw":50.865621},{"c":50.91,"h":50.91,"l":50.84,"n":41,"o":50.84,"t":"2026-10-05T17:45:00Z","v":2896,"vw":50.871568},{"c":50.93,"h":50.93,"l":50.91,"n":14,"o":50.92,"t":"2026-10-05T18:00:00Z","v":1752,"vw":50.924877},{"c":50.89,"h":50.92,"l":50.89,"n":17,"o":50.92,"t":"2026-10-05T18:15:00Z","v":1676,"vw":50.91209},{"c":50.85,"h":50.89,"l":50.85,"n":16,"o":50.89,"t":"2026-10-05T18:30:00Z","v":3448,"vw":50.880045},{"c":50.84,"h":50.84,"l":50.79,"n":23,"o":50.8,"t":"2026-10-05T18:45:00Z","v":4922,"vw":50.802628},{"c":50.8495,"h":50.8899,"l":50.83,"n":7,"o":50.83,"t":"2026-10-05T19:00:00Z","v":700,"vw":50.865248},{"c":50.84,"h":50.91,"l":50.83,"n":23,"o":50.84,"t":"2026-10-05T19:15:00Z","v":7745,"vw":50.876301},{"c":50.84,"h":50.86,"l":50.83,"n":10,"o":50.86,"t":"2026-10-05T19:30:00Z","v":2263,"vw":50.835616},{"c":50.77,"h":50.87,"l":50.72,"n":94,"o":50.87,"t":"2026-10-05T19:45:00Z","v":10267,"vw":50.821442},{"c":50.82,"h":50.82,"l":50.82,"n":4,"o":50.82,"t":"2026-10-05T20:00:00Z","v":801,"vw":50.82},{"c":50.91,"h":50.91,"l":50.91,"n":2,"o":50.91,"t":"2026-10-06T13:15:00Z","v":400,"vw":50.91},{"c":50.85,"h":51.1211,"l":50.84,"n":85,"o":50.95,"t":"2026-10-06T13:30:00Z","v":12275,"vw":50.919481},{"c":50.97,"h":50.97,"l":50.84,"n":28,"o":50.84,"t":"2026-10-06T13:45:00Z","v":4279,"vw":50.867868},{"c":51.07,"h":51.07,"l":50.91,"n":24,"o":50.995,"t":"2026-10-06T14:00:00Z","v":3053,"vw":50.996251},{"c":51.07,"h":51.07,"l":51.05,"n":16,"o":51.065,"t":"2026-10-06T14:15:00Z","v":1469,"vw":51.059316},{"c":51.12,"h":51.12,"l":51.08,"n":26,"o":51.1,"t":"2026-10-06T14:30:00Z","v":4682,"vw":51.101537},{"c":51.15,"h":51.19,"l":51.094,"n":29,"o":51.1168,"t":"2026-10-06T14:45:00Z","v":3379,"vw":51.151883},{"c":51.27,"h":51.27,"l":51.17,"n":18,"o":51.17,"t":"2026-10-06T15:00:00Z","v":1628,"vw":51.206587},{"c":51.325,"h":51.325,"l":51.31,"n":3,"o":51.31,"t":"2026-10-06T15:15:00Z","v":290,"vw":51.318088},{"c":51.32,"h":51.35,"l":51.31,"n":11,"o":51.315,"t":"2026-10-06T15:30:00Z","v":1350,"vw":51.32341},{"c":51.38,"h":51.4,"l":51.3603,"n":16,"o":51.3617,"t":"2026-10-06T15:45:00Z","v":2345,"vw":51.370028},{"c":51.315,"h":51.38,"l":51.315,"n":15,"o":51.365,"t":"2026-10-06T16:00:00Z","v":1236,"vw":51.338666},{"c":51.325,"h":51.35,"l":51.2935,"n":10,"o":51.2935,"t":"2026-10-06T16:30:00Z","v":887,"vw":51.314819},{"c":51.34,"h":51.345,"l":51.3,"n":27,"o":51.345,"t":"2026-10-06T16:45:00Z","v":2368,"vw":51.33},{"c":51.395,"h":51.395,"l":51.34,"n":2,"o":51.34,"t":"2026-10-06T17:00:00Z","v":300,"vw":51.376667},{"c":51.33,"h":51.34,"l":51.32,"n":17,"o":51.32,"t":"2026-10-06T17:15:00Z","v":5699,"vw":51.322036},{"c":51.49,"h":51.49,"l":51.375,"n":11,"o":51.375,"t":"2026-10-06T17:30:00Z","v":1039,"vw":51.420881},{"c":51.49,"h":51.5,"l":51.44,"n":16,"o":51.44,"t":"2026-10-06T17:45:00Z","v":939,"vw":51.468328},{"c":51.545,"h":51.55,"l":51.4979,"n":7,"o":51.4979,"t":"2026-10-06T18:00:00Z","v":675,"vw":51.526944},{"c":51.52,"h":51.61,"l":51.49,"n":73,"o":51.57,"t":"2026-10-06T18:15:00Z","v":15260,"vw":51.544881},{"c":51.5272,"h":51.55,"l":51.5,"n":12,"o":51.525,"t":"2026-10-06T18:30:00Z","v":1454,"vw":51.519581},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-06T18:45:00Z","v":126,"vw":51.51},{"c":51.48,"h":51.52,"l":51.48,"n":15,"o":51.52,"t":"2026-10-06T19:00:00Z","v":1279,"vw":51.500669},{"c":51.4,"h":51.5199,"l":51.4,"n":110,"o":51.4945,"t":"2026-10-06T19:15:00Z","v":21432,"vw":51.466222},{"c":51.42,"h":51.435,"l":51.42,"n":4,"o":51.435,"t":"2026-10-06T19:30:00Z","v":258,"vw":51.428827},{"c":51.29,"h":51.4,"l":51.29,"n":72,"o":51.4,"t":"2026-10-06T19:45:00Z","v":6242,"vw":51.327345},{"c":51.3,"h":51.3,"l":51.3,"n":5,"o":51.3,"t":"2026-10-06T20:00:00Z","v":4198,"vw":51.3},{"c":51.1,"h":51.4,"l":51,"n":52,"o":51.2,"t":"2026-10-07T12:45:00Z","v":10988,"vw":51.166947},{"c":51.05,"h":51.05,"l":50.99,"n":14,"o":51,"t":"2026-10-07T13:15:00Z","v":8787,"vw":51.024051},{"c":50.84,"h":51.04,"l":50.694,"n":35,"o":51.04,"t":"2026-10-07T13:30:00Z","v":5333,"vw":50.901154},{"c":50.805,"h":50.805,"l":50.805,"n":2,"o":50.805,"t":"2026-10-07T13:45:00Z","v":183,"vw":50.805},{"c":50.66,"h":50.76,"l":50.66,"n":11,"o":50.76,"t":"2026-10-07T14:00:00Z","v":2118,"vw":50.720306},{"c":50.6835,"h":50.69,"l":50.6,"n":40,"o":50.66,"t":"2026-10-07T14:15:00Z","v":3197,"vw":50.654203},{"c":50.62,"h":50.7,"l":50.6,"n":34,"o":50.67,"t":"2026-10-07T14:30:00Z","v":3899,"vw":50.643836},{"c":50.575,"h":50.6,"l":50.54,"n":39,"o":50.59,"t":"2026-10-07T14:45:00Z","v":5937,"vw":50.573228},{"c":50.53,"h":50.53,"l":50.4725,"n":44,"o":50.48,"t":"2026-10-07T15:00:00Z","v":5338,"vw":50.488196},{"c":50.45,"h":50.474,"l":50.45,"n":7,"o":50.47,"t":"2026-10-07T15:15:00Z","v":1004,"vw":50.469189},{"c":50.53,"h":50.53,"l":50.475,"n":15,"o":50.475,"t":"2026-10-07T15:30:00Z","v":1859,"vw":50.514286},{"c":50.51,"h":50.52,"l":50.51,"n":21,"o":50.52,"t":"2026-10-07T15:45:00Z","v":1622,"vw":50.519026},{"c":50.57,"h":50.58,"l":50.5,"n":15,"o":50.5,"t":"2026-10-07T16:00:00Z","v":2961,"vw":50.552656},{"c":50.59,"h":50.59,"l":50.565,"n":10,"o":50.565,"t":"2026-10-07T16:15:00Z","v":1187,"vw":50.576239},{"c":50.55,"h":50.61,"l":50.53,"n":27,"o":50.6,"t":"2026-10-07T16:30:00Z","v":5250,"vw":50.567068},{"c":50.565,"h":50.59,"l":50.55,"n":15,"o":50.59,"t":"2026-10-07T16:45:00Z","v":1982,"vw":50.564101},{"c":50.76,"h":50.76,"l":50.58,"n":6,"o":50.58,"t":"2026-10-07T17:00:00Z","v":471,"vw":50.677241},{"c":50.7,"h":50.7,"l":50.7,"n":6,"o":50.7,"t":"2026-10-07T17:15:00Z","v":321,"vw":50.7},{"c":50.66,"h":50.66,"l":50.66,"n":1,"o":50.66,"t":"2026-10-07T17:30:00Z","v":100,"vw":50.66},{"c":50.58,"h":50.6183,"l":50.58,"n":11,"o":50.605,"t":"2026-10-07T17:45:00Z","v":844,"vw":50.602988},{"c":50.59,"h":50.62,"l":50.58,"n":13,"o":50.61,"t":"2026-10-07T18:00:00Z","v":677,"vw":50.593355},{"c":50.54,"h":50.59,"l":50.54,"n":8,"o":50.55,"t":"2026-10-07T18:15:00Z","v":848,"vw":50.561266},{"c":50.55,"h":50.55,"l":50.53,"n":10,"o":50.53,"t":"2026-10-07T18:30:00Z","v":2217,"vw":50.532067},{"c":50.605,"h":50.61,"l":50.58,"n":12,"o":50.58,"t":"2026-10-07T18:45:00Z","v":1040,"vw":50.591786},{"c":50.61,"h":50.64,"l":50.58,"n":74,"o":50.61,"t":"2026-10-07T19:00:00Z","v":114946,"vw":50.582315},{"c":50.615,"h":50.6487,"l":50.6,"n":16,"o":50.6,"t":"2026-10-07T19:15:00Z","v":1715,"vw":50.625322},{"c":50.61,"h":50.615,"l":50.6013,"n":7,"o":50.6013,"t":"2026-10-07T19:30:00Z","v":487,"vw":50.609733},{"c":50.65,"h":50.65,"l":50.55,"n":123,"o":50.59,"t":"2026-10-07T19:45:00Z","v":12704,"vw":50.610036},{"c":50.63,"h":50.63,"l":50.63,"n":5,"o":50.63,"t":"2026-10-07T20:00:00Z","v":2338,"vw":50.63},{"c":50.45,"h":51,"l":50.24,"n":96,"o":50.6,"t":"2026-10-08T11:45:00Z","v":9818,"vw":50.570432},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-10-08T12:00:00Z","v":291,"vw":50.5},{"c":50.6,"h":50.6,"l":50.5,"n":16,"o":50.5,"t":"2026-10-08T12:15:00Z","v":2400,"vw":50.593799},{"c":50.45,"h":50.45,"l":50.45,"n":4,"o":50.45,"t":"2026-10-08T12:30:00Z","v":3984,"vw":50.45},{"c":50.9,"h":50.9,"l":50.63,"n":93,"o":50.63,"t":"2026-10-08T13:30:00Z","v":12694,"vw":50.81002},{"c":50.965,"h":50.99,"l":50.8901,"n":37,"o":50.93,"t":"2026-10-08T13:45:00Z","v":5515,"vw":50.961937},{"c":50.895,"h":50.93,"l":50.895,"n":29,"o":50.92,"t":"2026-10-08T14:00:00Z","v":3120,"vw":50.911769},{"c":50.95,"h":50.98,"l":50.94,"n":9,"o":50.94,"t":"2026-10-08T14:15:00Z","v":1419,"vw":50.946498},{"c":51.005,"h":51.01,"l":51,"n":9,"o":51,"t":"2026-10-08T14:30:00Z","v":1200,"vw":51.0075},{"c":51.045,"h":51.045,"l":51.01,"n":4,"o":51.045,"t":"2026-10-08T14:45:00Z","v":670,"vw":51.037761},{"c":51.01,"h":51.0435,"l":50.98,"n":28,"o":51.02,"t":"2026-10-08T15:00:00Z","v":2164,"vw":51.008287},{"c":50.93,"h":50.945,"l":50.92,"n":4,"o":50.945,"t":"2026-10-08T15:15:00Z","v":906,"vw":50.928422},{"c":51.04,"h":51.04,"l":50.98,"n":3,"o":50.98,"t":"2026-10-08T15:30:00Z","v":2110,"vw":51.034787},{"c":50.98,"h":51.04,"l":50.98,"n":12,"o":51,"t":"2026-10-08T15:45:00Z","v":1153,"vw":51.016346},{"c":50.99,"h":51,"l":50.99,"n":3,"o":51,"t":"2026-10-08T16:00:00Z","v":300,"vw":50.993333},{"c":51.015,"h":51.07,"l":51.015,"n":10,"o":51.04,"t":"2026-10-08T16:15:00Z","v":2168,"vw":51.024278},{"c":50.94,"h":50.965,"l":50.94,"n":10,"o":50.965,"t":"2026-10-08T16:30:00Z","v":755,"vw":50.949444},{"c":51.005,"h":51.0199,"l":50.92,"n":5,"o":50.92,"t":"2026-10-08T16:45:00Z","v":614,"vw":50.989786},{"c":50.9324,"h":50.9324,"l":50.9324,"n":1,"o":50.9324,"t":"2026-10-08T17:00:00Z","v":865,"vw":50.9324},{"c":51.11,"h":51.145,"l":51.07,"n":11,"o":51.07,"t":"2026-10-08T17:15:00Z","v":1287,"vw":51.091548},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-08T17:30:00Z","v":201,"vw":51.15},{"c":51.13,"h":51.13,"l":51.06,"n":20,"o":51.06,"t":"2026-10-08T17:45:00Z","v":1063,"vw":51.092139},{"c":51.13,"h":51.13,"l":51.09,"n":6,"o":51.09,"t":"2026-10-08T18:00:00Z","v":450,"vw":51.102727},{"c":51.14,"h":51.1797,"l":51.08,"n":8,"o":51.1797,"t":"2026-10-08T18:15:00Z","v":673,"vw":51.144023},{"c":51.1456,"h":51.1456,"l":51.1456,"n":1,"o":51.1456,"t":"2026-10-08T18:30:00Z","v":214,"vw":51.1456},{"c":51.14,"h":51.17,"l":51.14,"n":5,"o":51.17,"t":"2026-10-08T18:45:00Z","v":403,"vw":51.162327},{"c":51.225,"h":51.2261,"l":51.1743,"n":8,"o":51.2261,"t":"2026-10-08T19:00:00Z","v":4651,"vw":51.221822},{"c":51.28,"h":51.28,"l":51.25,"n":18,"o":51.25,"t":"2026-10-08T19:15:00Z","v":3175,"vw":51.265264},{"c":51.22,"h":51.24,"l":51.1678,"n":47,"o":51.1678,"t":"2026-10-08T19:45:00Z","v":6626,"vw":51.217614},{"c":51.22,"h":51.22,"l":51.22,"n":6,"o":51.22,"t":"2026-10-08T20:00:00Z","v":1241,"vw":51.22},{"c":51.71,"h":51.72,"l":51.44,"n":18,"o":51.44,"t":"2026-10-09T13:30:00Z","v":3174,"vw":51.515798},{"c":51.78,"h":51.84,"l":51.68,"n":20,"o":51.7,"t":"2026-10-09T13:45:00Z","v":5541,"vw":51.774629},{"c":51.71,"h":51.74,"l":51.69,"n":22,"o":51.74,"t":"2026-10-09T14:00:00Z","v":1217,"vw":51.710013},{"c":51.63,"h":51.72,"l":51.63,"n":23,"o":51.71,"t":"2026-10-09T14:15:00Z","v":1869,"vw":51.666715},{"c":51.65,"h":51.67,"l":51.635,"n":13,"o":51.635,"t":"2026-10-09T14:30:00Z","v":1686,"vw":51.650487},{"c":51.65,"h":51.685,"l":51.64,"n":4,"o":51.64,"t":"2026-10-09T14:45:00Z","v":785,"vw":51.665478},{"c":51.7206,"h":51.7206,"l":51.7,"n":4,"o":51.7,"t":"2026-10-09T15:00:00Z","v":331,"vw":51.713569},{"c":51.78,"h":51.79,"l":51.78,"n":19,"o":51.79,"t":"2026-10-09T15:15:00Z","v":1248,"vw":51.782},{"c":51.75,"h":51.8,"l":51.75,"n":10,"o":51.8,"t":"2026-10-09T15:30:00Z","v":1298,"vw":51.778267},{"c":51.72,"h":51.7485,"l":51.68,"n":18,"o":51.72,"t":"2026-10-09T15:45:00Z","v":2737,"vw":51.728691},{"c":51.66,"h":51.67,"l":51.65,"n":25,"o":51.67,"t":"2026-10-09T16:00:00Z","v":2995,"vw":51.659624},{"c":51.63,"h":51.665,"l":51.63,"n":4,"o":51.665,"t":"2026-10-09T16:15:00Z","v":431,"vw":51.65686},{"c":51.59,"h":51.635,"l":51.59,"n":8,"o":51.635,"t":"2026-10-09T16:30:00Z","v":714,"vw":51.614167},{"c":51.6,"h":51.6,"l":51.5874,"n":9,"o":51.5874,"t":"2026-10-09T16:45:00Z","v":4165,"vw":51.592123},{"c":51.575,"h":51.63,"l":51.575,"n":7,"o":51.6,"t":"2026-10-09T17:00:00Z","v":496,"vw":51.598438},{"c":51.57,"h":51.59,"l":51.55,"n":14,"o":51.55,"t":"2026-10-09T17:15:00Z","v":6713,"vw":51.573932},{"c":51.65,"h":51.67,"l":51.59,"n":12,"o":51.59,"t":"2026-10-09T17:30:00Z","v":1871,"vw":51.632222},{"c":51.685,"h":51.7,"l":51.62,"n":14,"o":51.62,"t":"2026-10-09T17:45:00Z","v":1770,"vw":51.650303},{"c":51.67,"h":51.68,"l":51.67,"n":9,"o":51.68,"t":"2026-10-09T18:00:00Z","v":567,"vw":51.677712},{"c":51.62,"h":51.62,"l":51.62,"n":3,"o":51.62,"t":"2026-10-09T18:15:00Z","v":103,"vw":51.62},{"c":51.6,"h":51.6173,"l":51.595,"n":3,"o":51.6173,"t":"2026-10-09T18:30:00Z","v":1297,"vw":51.601789},{"c":51.59,"h":51.63,"l":51.565,"n":13,"o":51.565,"t":"2026-10-09T18:45:00Z","v":1217,"vw":51.593441},{"c":51.605,"h":51.61,"l":51.5801,"n":6,"o":51.6,"t":"2026-10-09T19:00:00Z","v":3777,"vw":51.603452},{"c":51.58,"h":51.59,"l":51.579,"n":30,"o":51.58,"t":"2026-10-09T19:15:00Z","v":1329,"vw":51.581592},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-09T19:30:00Z","v":207,"vw":51.63},{"c":51.57,"h":51.61,"l":51.57,"n":28,"o":51.61,"t":"2026-10-09T19:45:00Z","v":1683,"vw":51.59997},{"c":51.57,"h":51.57,"l":51.57,"n":5,"o":51.57,"t":"2026-10-09T20:00:00Z","v":144,"vw":51.57},{"c":51.73,"h":51.73,"l":51.73,"n":16,"o":51.73,"t":"2026-10-12T13:15:00Z","v":374,"vw":51.73},{"c":51.83,"h":51.8415,"l":51.64,"n":17,"o":51.64,"t":"2026-10-12T13:30:00Z","v":2747,"vw":51.712616},{"c":51.88,"h":51.88,"l":51.865,"n":8,"o":51.865,"t":"2026-10-12T13:45:00Z","v":848,"vw":51.869392},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-12T14:00:00Z","v":100,"vw":51.86},{"c":51.775,"h":51.8299,"l":51.77,"n":24,"o":51.77,"t":"2026-10-12T14:15:00Z","v":2145,"vw":51.790291},{"c":51.76,"h":51.76,"l":51.74,"n":13,"o":51.7503,"t":"2026-10-12T14:30:00Z","v":758,"vw":51.75051},{"c":51.735,"h":51.735,"l":51.71,"n":9,"o":51.735,"t":"2026-10-12T14:45:00Z","v":1204,"vw":51.730215},{"c":51.755,"h":51.7575,"l":51.73,"n":8,"o":51.75,"t":"2026-10-12T15:00:00Z","v":529,"vw":51.746821},{"c":51.84,"h":51.84,"l":51.7701,"n":15,"o":51.84,"t":"2026-10-12T15:15:00Z","v":3171,"vw":51.82961},{"c":51.85,"h":51.875,"l":51.85,"n":6,"o":51.875,"t":"2026-10-12T15:30:00Z","v":656,"vw":51.859107},{"c":51.8372,"h":51.8372,"l":51.8372,"n":3,"o":51.8372,"t":"2026-10-12T15:45:00Z","v":152,"vw":51.8372},{"c":51.8415,"h":51.8599,"l":51.82,"n":6,"o":51.8599,"t":"2026-10-12T16:00:00Z","v":2257,"vw":51.836574},{"c":51.81,"h":51.84,"l":51.7701,"n":14,"o":51.7701,"t":"2026-10-12T16:15:00Z","v":4513,"vw":51.776295},{"c":51.85,"h":51.854,"l":51.82,"n":7,"o":51.854,"t":"2026-10-12T16:30:00Z","v":1484,"vw":51.841616},{"c":51.815,"h":51.825,"l":51.815,"n":6,"o":51.825,"t":"2026-10-12T16:45:00Z","v":1776,"vw":51.816646},{"c":51.84,"h":51.85,"l":51.84,"n":7,"o":51.85,"t":"2026-10-12T17:00:00Z","v":1127,"vw":51.8414},{"c":51.79,"h":51.8,"l":51.79,"n":3,"o":51.8,"t":"2026-10-12T17:15:00Z","v":229,"vw":51.795},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-12T17:30:00Z","v":269,"vw":51.77},{"c":51.785,"h":51.785,"l":51.74,"n":12,"o":51.785,"t":"2026-10-12T17:45:00Z","v":836,"vw":51.771102},{"c":51.8096,"h":51.8096,"l":51.79,"n":13,"o":51.79,"t":"2026-10-12T18:00:00Z","v":996,"vw":51.802065},{"c":51.8,"h":51.81,"l":51.77,"n":4,"o":51.81,"t":"2026-10-12T18:15:00Z","v":413,"vw":51.797277},{"c":51.785,"h":51.785,"l":51.765,"n":4,"o":51.765,"t":"2026-10-12T18:30:00Z","v":279,"vw":51.777},{"c":51.7508,"h":51.8,"l":51.74,"n":6,"o":51.8,"t":"2026-10-12T18:45:00Z","v":714,"vw":51.76204},{"c":51.73,"h":51.77,"l":51.73,"n":4,"o":51.77,"t":"2026-10-12T19:00:00Z","v":8430,"vw":51.76871},{"c":51.8199,"h":51.8199,"l":51.7401,"n":22,"o":51.7401,"t":"2026-10-12T19:15:00Z","v":13598,"vw":51.772255},{"c":51.8299,"h":51.8299,"l":51.77,"n":92,"o":51.77,"t":"2026-10-12T19:30:00Z","v":66273,"vw":51.792493},{"c":51.77,"h":51.82,"l":51.745,"n":98,"o":51.785,"t":"2026-10-12T19:45:00Z","v":4120,"vw":51.774199},{"c":51.76,"h":51.77,"l":51.76,"n":7,"o":51.77,"t":"2026-10-12T20:00:00Z","v":1212,"vw":51.762556},{"c":51.7992,"h":51.7992,"l":51.7992,"n":1,"o":51.7992,"t":"2026-10-12T20:45:00Z","v":150,"vw":51.7992},{"c":51.97,"h":51.98,"l":51.96,"n":7,"o":51.98,"t":"2026-10-13T13:15:00Z","v":3314,"vw":51.965152},{"c":51.91,"h":52,"l":51.83,"n":48,"o":51.86,"t":"2026-10-13T13:30:00Z","v":9872,"vw":51.950487},{"c":51.635,"h":51.9,"l":51.635,"n":64,"o":51.86,"t":"2026-10-13T13:45:00Z","v":8543,"vw":51.721067},{"c":51.635,"h":51.655,"l":51.6101,"n":22,"o":51.63,"t":"2026-10-13T14:00:00Z","v":3185,"vw":51.628836},{"c":51.65,"h":51.655,"l":51.625,"n":12,"o":51.655,"t":"2026-10-13T14:15:00Z","v":831,"vw":51.633651},{"c":51.62,"h":51.6699,"l":51.61,"n":18,"o":51.645,"t":"2026-10-13T14:45:00Z","v":1607,"vw":51.630355},{"c":51.6201,"h":51.63,"l":51.58,"n":15,"o":51.6,"t":"2026-10-13T15:00:00Z","v":2488,"vw":51.616487},{"c":51.55,"h":51.595,"l":51.55,"n":15,"o":51.595,"t":"2026-10-13T15:15:00Z","v":1475,"vw":51.584966},{"c":51.465,"h":51.555,"l":51.45,"n":13,"o":51.54,"t":"2026-10-13T15:30:00Z","v":1489,"vw":51.498436},{"c":51.55,"h":51.55,"l":51.54,"n":9,"o":51.54,"t":"2026-10-13T16:00:00Z","v":1029,"vw":51.54108},{"c":51.58,"h":51.58,"l":51.53,"n":3,"o":51.53,"t":"2026-10-13T16:30:00Z","v":400,"vw":51.54875},{"c":51.58,"h":51.61,"l":51.58,"n":6,"o":51.585,"t":"2026-10-13T17:00:00Z","v":1362,"vw":51.604428},{"c":51.6116,"h":51.62,"l":51.6116,"n":5,"o":51.62,"t":"2026-10-13T17:15:00Z","v":424,"vw":51.6172},{"c":51.625,"h":51.625,"l":51.62,"n":7,"o":51.62,"t":"2026-10-13T17:30:00Z","v":471,"vw":51.623778},{"c":51.58,"h":51.64,"l":51.58,"n":9,"o":51.635,"t":"2026-10-13T17:45:00Z","v":726,"vw":51.609419},{"c":51.72,"h":51.72,"l":51.62,"n":4,"o":51.62,"t":"2026-10-13T18:00:00Z","v":209,"vw":51.67},{"c":51.76,"h":51.76,"l":51.71,"n":9,"o":51.71,"t":"2026-10-13T18:15:00Z","v":937,"vw":51.746773},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-13T18:30:00Z","v":325,"vw":51.74},{"c":51.825,"h":51.8408,"l":51.79,"n":12,"o":51.81,"t":"2026-10-13T18:45:00Z","v":2742,"vw":51.809437},{"c":51.83,"h":51.83,"l":51.81,"n":4,"o":51.81,"t":"2026-10-13T19:00:00Z","v":523,"vw":51.82},{"c":51.835,"h":51.84,"l":51.7924,"n":7,"o":51.7924,"t":"2026-10-13T19:15:00Z","v":784,"vw":51.820932},{"c":51.84,"h":51.87,"l":51.82,"n":16,"o":51.87,"t":"2026-10-13T19:30:00Z","v":1649,"vw":51.842613},{"c":51.8,"h":51.86,"l":51.79,"n":37,"o":51.86,"t":"2026-10-13T19:45:00Z","v":4169,"vw":51.814157},{"c":51.81,"h":51.81,"l":51.81,"n":4,"o":51.81,"t":"2026-10-13T20:00:00Z","v":276,"vw":51.81},{"c":51.28,"h":51.5,"l":51.27,"n":54,"o":51.43,"t":"2026-10-14T13:30:00Z","v":10451,"vw":51.383131},{"c":51.1,"h":51.3,"l":51.1,"n":49,"o":51.25,"t":"2026-10-14T13:45:00Z","v":5896,"vw":51.249275},{"c":50.98,"h":51.06,"l":50.93,"n":35,"o":51.03,"t":"2026-10-14T14:00:00Z","v":3962,"vw":50.999238},{"c":50.985,"h":51.03,"l":50.985,"n":15,"o":51.03,"t":"2026-10-14T14:15:00Z","v":2032,"vw":51.004317},{"c":50.985,"h":50.985,"l":50.92,"n":12,"o":50.92,"t":"2026-10-14T14:30:00Z","v":767,"vw":50.953588},{"c":50.98,"h":50.98,"l":50.93,"n":4,"o":50.93,"t":"2026-10-14T14:45:00Z","v":375,"vw":50.958653},{"c":50.82,"h":50.84,"l":50.8038,"n":9,"o":50.8038,"t":"2026-10-14T15:00:00Z","v":557,"vw":50.818957},{"c":50.82,"h":50.89,"l":50.8053,"n":5,"o":50.87,"t":"2026-10-14T15:15:00Z","v":1210,"vw":50.823875},{"c":50.72,"h":50.83,"l":50.71,"n":12,"o":50.805,"t":"2026-10-14T15:30:00Z","v":1493,"vw":50.733742},{"c":50.7598,"h":50.78,"l":50.72,"n":12,"o":50.72,"t":"2026-10-14T15:45:00Z","v":1636,"vw":50.755045},{"c":50.68,"h":50.74,"l":50.68,"n":11,"o":50.74,"t":"2026-10-14T16:00:00Z","v":1408,"vw":50.709315},{"c":50.7,"h":50.7,"l":50.63,"n":13,"o":50.6341,"t":"2026-10-14T16:15:00Z","v":2881,"vw":50.662718},{"c":50.76,"h":50.76,"l":50.67,"n":7,"o":50.67,"t":"2026-10-14T16:30:00Z","v":993,"vw":50.69621},{"c":50.77,"h":50.79,"l":50.73,"n":78,"o":50.755,"t":"2026-10-14T16:45:00Z","v":13349,"vw":50.772235},{"c":50.7,"h":50.7899,"l":50.69,"n":8,"o":50.7899,"t":"2026-10-14T17:00:00Z","v":856,"vw":50.738865},{"c":50.7499,"h":50.76,"l":50.725,"n":10,"o":50.74,"t":"2026-10-14T17:15:00Z","v":1281,"vw":50.740933},{"c":50.685,"h":50.72,"l":50.685,"n":12,"o":50.705,"t":"2026-10-14T17:30:00Z","v":1526,"vw":50.713912},{"c":50.7,"h":50.7,"l":50.69,"n":4,"o":50.69,"t":"2026-10-14T17:45:00Z","v":419,"vw":50.695},{"c":50.755,"h":50.755,"l":50.635,"n":11,"o":50.64,"t":"2026-10-14T18:00:00Z","v":3271,"vw":50.740155},{"c":50.715,"h":50.74,"l":50.715,"n":4,"o":50.74,"t":"2026-10-14T18:15:00Z","v":523,"vw":50.730486},{"c":50.73,"h":50.74,"l":50.672,"n":12,"o":50.672,"t":"2026-10-14T18:30:00Z","v":1389,"vw":50.707779},{"c":50.76,"h":50.76,"l":50.69,"n":12,"o":50.715,"t":"2026-10-14T18:45:00Z","v":1323,"vw":50.71342},{"c":50.71,"h":50.755,"l":50.63,"n":51,"o":50.755,"t":"2026-10-14T19:00:00Z","v":11407,"vw":50.708861},{"c":50.69,"h":50.78,"l":50.69,"n":15,"o":50.75,"t":"2026-10-14T19:15:00Z","v":4622,"vw":50.698647},{"c":50.69,"h":50.69,"l":50.62,"n":35,"o":50.685,"t":"2026-10-14T19:30:00Z","v":4023,"vw":50.659816},{"c":50.7,"h":50.75,"l":50.64,"n":65,"o":50.685,"t":"2026-10-14T19:45:00Z","v":6903,"vw":50.703269},{"c":50.694,"h":50.694,"l":50.694,"n":1,"o":50.694,"t":"2026-10-14T20:15:00Z","v":1522,"vw":50.694},{"c":50.745,"h":50.99,"l":50.73,"n":72,"o":50.89,"t":"2026-10-15T13:30:00Z","v":10932,"vw":50.789224},{"c":50.435,"h":50.715,"l":50.435,"n":12,"o":50.715,"t":"2026-10-15T13:45:00Z","v":863,"vw":50.603373},{"c":50.5,"h":50.57,"l":50.43,"n":85,"o":50.43,"t":"2026-10-15T14:00:00Z","v":14064,"vw":50.550078},{"c":50.65,"h":50.66,"l":50.49,"n":97,"o":50.515,"t":"2026-10-15T14:15:00Z","v":15798,"vw":50.623536},{"c":50.86,"h":50.86,"l":50.69,"n":9,"o":50.69,"t":"2026-10-15T14:30:00Z","v":518,"vw":50.798},{"c":50.86,"h":50.86,"l":50.7701,"n":19,"o":50.7701,"t":"2026-10-15T14:45:00Z","v":2937,"vw":50.828726},{"c":50.9101,"h":50.95,"l":50.88,"n":16,"o":50.9128,"t":"2026-10-15T15:00:00Z","v":2018,"vw":50.905547},{"c":50.98,"h":51.05,"l":50.97,"n":40,"o":51.03,"t":"2026-10-15T15:15:00Z","v":8015,"vw":51.029686},{"c":50.9495,"h":50.96,"l":50.9118,"n":14,"o":50.9118,"t":"2026-10-15T15:30:00Z","v":3718,"vw":50.939678},{"c":50.95,"h":50.95,"l":50.89,"n":6,"o":50.89,"t":"2026-10-15T15:45:00Z","v":818,"vw":50.935},{"c":50.875,"h":50.875,"l":50.85,"n":4,"o":50.85,"t":"2026-10-15T16:00:00Z","v":374,"vw":50.865924},{"c":50.92,"h":50.94,"l":50.85,"n":17,"o":50.85,"t":"2026-10-15T16:15:00Z","v":2446,"vw":50.911021},{"c":50.91,"h":50.95,"l":50.91,"n":2,"o":50.95,"t":"2026-10-15T16:30:00Z","v":200,"vw":50.93},{"c":50.865,"h":50.94,"l":50.865,"n":12,"o":50.93,"t":"2026-10-15T16:45:00Z","v":1307,"vw":50.901627},{"c":50.895,"h":50.895,"l":50.895,"n":2,"o":50.895,"t":"2026-10-15T17:00:00Z","v":111,"vw":50.895},{"c":50.87,"h":50.91,"l":50.8611,"n":14,"o":50.8611,"t":"2026-10-15T17:15:00Z","v":2763,"vw":50.885605},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-15T17:30:00Z","v":175,"vw":50.8},{"c":50.88,"h":50.88,"l":50.835,"n":15,"o":50.85,"t":"2026-10-15T17:45:00Z","v":11479,"vw":50.86859},{"c":50.8399,"h":50.889,"l":50.8399,"n":3,"o":50.889,"t":"2026-10-15T18:00:00Z","v":600,"vw":50.862218},{"c":50.76,"h":50.84,"l":50.76,"n":18,"o":50.81,"t":"2026-10-15T18:15:00Z","v":1938,"vw":50.795466},{"c":50.84,"h":50.84,"l":50.84,"n":3,"o":50.84,"t":"2026-10-15T18:30:00Z","v":5223,"vw":50.84},{"c":50.845,"h":50.88,"l":50.835,"n":11,"o":50.835,"t":"2026-10-15T18:45:00Z","v":2076,"vw":50.849329},{"c":50.955,"h":50.955,"l":50.88,"n":7,"o":50.88,"t":"2026-10-15T19:00:00Z","v":1371,"vw":50.902487},{"c":51.0076,"h":51.01,"l":50.92,"n":17,"o":51.01,"t":"2026-10-15T19:15:00Z","v":3060,"vw":50.999913},{"c":50.98,"h":50.995,"l":50.96,"n":12,"o":50.96,"t":"2026-10-15T19:30:00Z","v":986,"vw":50.980072},{"c":51.02,"h":51.03,"l":50.96,"n":70,"o":50.985,"t":"2026-10-15T19:45:00Z","v":6631,"vw":51.010347},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-16T13:15:00Z","v":100,"vw":51.16},{"c":51.3628,"h":51.3628,"l":51.16,"n":20,"o":51.16,"t":"2026-10-16T13:30:00Z","v":5094,"vw":51.188696},{"c":51.38,"h":51.38,"l":51.37,"n":3,"o":51.37,"t":"2026-10-16T13:45:00Z","v":209,"vw":51.375},{"c":51.37,"h":51.38,"l":51.37,"n":8,"o":51.38,"t":"2026-10-16T14:00:00Z","v":610,"vw":51.378},{"c":51.44,"h":51.45,"l":51.35,"n":31,"o":51.4228,"t":"2026-10-16T14:15:00Z","v":6885,"vw":51.43736},{"c":51.38,"h":51.489,"l":51.38,"n":13,"o":51.475,"t":"2026-10-16T14:30:00Z","v":802,"vw":51.437662},{"c":51.485,"h":51.5157,"l":51.485,"n":4,"o":51.5157,"t":"2026-10-16T14:45:00Z","v":381,"vw":51.505258},{"c":51.365,"h":51.51,"l":51.34,"n":33,"o":51.46,"t":"2026-10-16T15:00:00Z","v":7639,"vw":51.378266},{"c":51.26,"h":51.28,"l":51.26,"n":3,"o":51.28,"t":"2026-10-16T15:15:00Z","v":751,"vw":51.26735},{"c":51.22,"h":51.265,"l":51.22,"n":9,"o":51.2507,"t":"2026-10-16T15:30:00Z","v":1073,"vw":51.246177},{"c":51.23,"h":51.235,"l":51.16,"n":9,"o":51.21,"t":"2026-10-16T15:45:00Z","v":1458,"vw":51.216898},{"c":51.1146,"h":51.185,"l":51.1146,"n":10,"o":51.185,"t":"2026-10-16T16:00:00Z","v":1679,"vw":51.154096},{"c":51.1401,"h":51.1401,"l":51.1401,"n":3,"o":51.1401,"t":"2026-10-16T16:30:00Z","v":130,"vw":51.1401},{"c":51.1886,"h":51.21,"l":51.1886,"n":4,"o":51.21,"t":"2026-10-16T16:45:00Z","v":620,"vw":51.192866},{"c":51.15,"h":51.15,"l":51.15,"n":3,"o":51.15,"t":"2026-10-16T17:00:00Z","v":148,"vw":51.15},{"c":51.12,"h":51.16,"l":51.12,"n":11,"o":51.16,"t":"2026-10-16T17:15:00Z","v":1193,"vw":51.142174},{"c":51.23,"h":51.24,"l":51.18,"n":7,"o":51.18,"t":"2026-10-16T17:30:00Z","v":1143,"vw":51.228569},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-16T18:00:00Z","v":100,"vw":51.06},{"c":51.04,"h":51.0951,"l":51.03,"n":55,"o":51.0951,"t":"2026-10-16T18:15:00Z","v":7061,"vw":51.077214},{"c":51.09,"h":51.09,"l":51.025,"n":41,"o":51.025,"t":"2026-10-16T18:30:00Z","v":4346,"vw":51.055692},{"c":51.055,"h":51.116,"l":51.032,"n":25,"o":51.116,"t":"2026-10-16T18:45:00Z","v":2887,"vw":51.049919},{"c":51.04,"h":51.04,"l":51.021,"n":4,"o":51.021,"t":"2026-10-16T19:00:00Z","v":531,"vw":51.035734},{"c":51.12,"h":51.16,"l":51.05,"n":58,"o":51.105,"t":"2026-10-16T19:15:00Z","v":15376,"vw":51.107352},{"c":51.16,"h":51.2,"l":51.16,"n":16,"o":51.2,"t":"2026-10-16T19:30:00Z","v":1006,"vw":51.194406},{"c":51.24,"h":51.33,"l":51.19,"n":151,"o":51.19,"t":"2026-10-16T19:45:00Z","v":42311,"vw":51.305951},{"c":51.26,"h":51.26,"l":51.26,"n":6,"o":51.26,"t":"2026-10-16T20:00:00Z","v":4230,"vw":51.26},{"c":51.14,"h":51.14,"l":51.14,"n":2,"o":51.14,"t":"2026-10-19T13:15:00Z","v":200,"vw":51.14},{"c":51.1656,"h":51.265,"l":51.14,"n":16,"o":51.14,"t":"2026-10-19T13:30:00Z","v":3967,"vw":51.147866},{"c":51.01,"h":51.17,"l":51.01,"n":13,"o":51.13,"t":"2026-10-19T13:45:00Z","v":1922,"vw":51.120546},{"c":50.92,"h":50.995,"l":50.92,"n":14,"o":50.9528,"t":"2026-10-19T14:00:00Z","v":1119,"vw":50.97},{"c":50.975,"h":50.99,"l":50.95,"n":9,"o":50.95,"t":"2026-10-19T14:15:00Z","v":1186,"vw":50.965929},{"c":50.915,"h":50.9899,"l":50.915,"n":9,"o":50.9899,"t":"2026-10-19T14:30:00Z","v":2186,"vw":50.958049},{"c":50.81,"h":50.91,"l":50.81,"n":10,"o":50.91,"t":"2026-10-19T14:45:00Z","v":1323,"vw":50.866561},{"c":50.88,"h":50.88,"l":50.835,"n":4,"o":50.845,"t":"2026-10-19T15:00:00Z","v":1085,"vw":50.848687},{"c":50.99,"h":50.99,"l":50.93,"n":9,"o":50.93,"t":"2026-10-19T15:15:00Z","v":900,"vw":50.966168},{"c":50.96,"h":51,"l":50.95,"n":11,"o":50.99,"t":"2026-10-19T15:30:00Z","v":2138,"vw":50.991237},{"c":50.94,"h":50.97,"l":50.92,"n":8,"o":50.97,"t":"2026-10-19T15:45:00Z","v":1414,"vw":50.936457},{"c":50.825,"h":50.91,"l":50.825,"n":14,"o":50.91,"t":"2026-10-19T16:00:00Z","v":3062,"vw":50.846538},{"c":50.83,"h":50.86,"l":50.83,"n":6,"o":50.86,"t":"2026-10-19T16:15:00Z","v":619,"vw":50.841762},{"c":50.7911,"h":50.84,"l":50.79,"n":17,"o":50.825,"t":"2026-10-19T16:30:00Z","v":2515,"vw":50.802775},{"c":50.76,"h":50.81,"l":50.76,"n":10,"o":50.81,"t":"2026-10-19T16:45:00Z","v":1143,"vw":50.791547},{"c":50.74,"h":50.78,"l":50.72,"n":21,"o":50.75,"t":"2026-10-19T17:00:00Z","v":2198,"vw":50.756981},{"c":50.74,"h":50.79,"l":50.74,"n":9,"o":50.76,"t":"2026-10-19T17:15:00Z","v":1000,"vw":50.756667},{"c":50.73,"h":50.755,"l":50.73,"n":8,"o":50.75,"t":"2026-10-19T17:30:00Z","v":1967,"vw":50.75027},{"c":50.7599,"h":50.7599,"l":50.74,"n":15,"o":50.74,"t":"2026-10-19T17:45:00Z","v":677,"vw":50.744521},{"c":50.745,"h":50.76,"l":50.7001,"n":11,"o":50.76,"t":"2026-10-19T18:00:00Z","v":1273,"vw":50.720213},{"c":50.73,"h":50.78,"l":50.73,"n":3,"o":50.78,"t":"2026-10-19T18:15:00Z","v":872,"vw":50.774005},{"c":50.79,"h":50.79,"l":50.71,"n":11,"o":50.71,"t":"2026-10-19T18:30:00Z","v":1080,"vw":50.748383},{"c":50.86,"h":50.87,"l":50.79,"n":36,"o":50.79,"t":"2026-10-19T18:45:00Z","v":3202,"vw":50.829269},{"c":50.82,"h":50.87,"l":50.82,"n":13,"o":50.87,"t":"2026-10-19T19:00:00Z","v":6224,"vw":50.839025},{"c":50.875,"h":50.875,"l":50.82,"n":29,"o":50.835,"t":"2026-10-19T19:15:00Z","v":5407,"vw":50.847009},{"c":50.9,"h":50.915,"l":50.89,"n":8,"o":50.9008,"t":"2026-10-19T19:30:00Z","v":1285,"vw":50.905361},{"c":50.82,"h":50.91,"l":50.82,"n":76,"o":50.9,"t":"2026-10-19T19:45:00Z","v":7288,"vw":50.877604},{"c":50.81,"h":50.81,"l":50.81,"n":7,"o":50.81,"t":"2026-10-19T20:00:00Z","v":785,"vw":50.81},{"c":51.035,"h":51.035,"l":50.83,"n":72,"o":50.83,"t":"2026-10-20T13:30:00Z","v":6206,"vw":50.982484},{"c":50.995,"h":50.995,"l":50.995,"n":3,"o":50.995,"t":"2026-10-20T13:45:00Z","v":455,"vw":50.995},{"c":51.12,"h":51.13,"l":51.005,"n":25,"o":51.02,"t":"2026-10-20T14:00:00Z","v":5148,"vw":51.03742},{"c":51.125,"h":51.125,"l":51.075,"n":6,"o":51.08,"t":"2026-10-20T14:15:00Z","v":889,"vw":51.086013},{"c":51.23,"h":51.23,"l":51.14,"n":18,"o":51.17,"t":"2026-10-20T14:30:00Z","v":1670,"vw":51.194968},{"c":51.165,"h":51.19,"l":51.12,"n":23,"o":51.19,"t":"2026-10-20T14:45:00Z","v":3376,"vw":51.170261},{"c":51.135,"h":51.2063,"l":51.135,"n":8,"o":51.2063,"t":"2026-10-20T15:00:00Z","v":1565,"vw":51.145722},{"c":51.09,"h":51.135,"l":51.09,"n":3,"o":51.09,"t":"2026-10-20T15:15:00Z","v":752,"vw":51.123032},{"c":51.11,"h":51.15,"l":51.105,"n":5,"o":51.15,"t":"2026-10-20T15:30:00Z","v":3041,"vw":51.144522},{"c":51.17,"h":51.17,"l":51.1,"n":30,"o":51.12,"t":"2026-10-20T15:45:00Z","v":2419,"vw":51.137895},{"c":51.155,"h":51.21,"l":51.155,"n":11,"o":51.21,"t":"2026-10-20T16:00:00Z","v":2836,"vw":51.185156},{"c":51.13,"h":51.18,"l":51.13,"n":7,"o":51.18,"t":"2026-10-20T16:15:00Z","v":848,"vw":51.166864},{"c":51.22,"h":51.223,"l":51.17,"n":5,"o":51.17,"t":"2026-10-20T16:30:00Z","v":837,"vw":51.198071},{"c":51.165,"h":51.22,"l":51.14,"n":32,"o":51.21,"t":"2026-10-20T16:45:00Z","v":3181,"vw":51.204275},{"c":51.12,"h":51.13,"l":51.08,"n":7,"o":51.13,"t":"2026-10-20T17:00:00Z","v":753,"vw":51.100786},{"c":51.135,"h":51.135,"l":51.135,"n":4,"o":51.135,"t":"2026-10-20T17:15:00Z","v":510,"vw":51.135},{"c":51.16,"h":51.1669,"l":51.16,"n":2,"o":51.1669,"t":"2026-10-20T17:30:00Z","v":918,"vw":51.163142},{"c":51.18,"h":51.18,"l":51.17,"n":8,"o":51.17,"t":"2026-10-20T17:45:00Z","v":562,"vw":51.174737},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-20T18:00:00Z","v":100,"vw":51.16},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-10-20T18:15:00Z","v":250,"vw":51.15},{"c":51.1165,"h":51.12,"l":51.1,"n":3,"o":51.12,"t":"2026-10-20T18:30:00Z","v":659,"vw":51.11002},{"c":51.1899,"h":51.1899,"l":51.1,"n":8,"o":51.1,"t":"2026-10-20T18:45:00Z","v":2065,"vw":51.139668},{"c":51.175,"h":51.175,"l":51.11,"n":7,"o":51.11,"t":"2026-10-20T19:00:00Z","v":849,"vw":51.160507},{"c":51.165,"h":51.21,"l":51.1434,"n":8,"o":51.21,"t":"2026-10-20T19:15:00Z","v":2358,"vw":51.165403},{"c":51.1505,"h":51.1601,"l":51.125,"n":25,"o":51.1601,"t":"2026-10-20T19:30:00Z","v":3128,"vw":51.138834},{"c":51.12,"h":51.17,"l":51.12,"n":47,"o":51.145,"t":"2026-10-20T19:45:00Z","v":3513,"vw":51.143096},{"c":51.12,"h":51.12,"l":51.12,"n":6,"o":51.12,"t":"2026-10-20T20:00:00Z","v":1509,"vw":51.12},{"c":51.23,"h":51.32,"l":51.22,"n":41,"o":51.29,"t":"2026-10-21T13:30:00Z","v":4973,"vw":51.27905},{"c":51.26,"h":51.3299,"l":51.21,"n":26,"o":51.21,"t":"2026-10-21T13:45:00Z","v":4440,"vw":51.247563},{"c":51.44,"h":51.44,"l":51.25,"n":21,"o":51.25,"t":"2026-10-21T14:00:00Z","v":1961,"vw":51.344513},{"c":51.475,"h":51.475,"l":51.43,"n":9,"o":51.47,"t":"2026-10-21T14:15:00Z","v":1921,"vw":51.444626},{"c":51.4969,"h":51.51,"l":51.4969,"n":2,"o":51.51,"t":"2026-10-21T14:30:00Z","v":700,"vw":51.500643},{"c":51.46,"h":51.4772,"l":51.46,"n":5,"o":51.4736,"t":"2026-10-21T14:45:00Z","v":943,"vw":51.473236},{"c":51.41,"h":51.46,"l":51.39,"n":7,"o":51.46,"t":"2026-10-21T15:00:00Z","v":1772,"vw":51.397853},{"c":51.45,"h":51.45,"l":51.415,"n":10,"o":51.415,"t":"2026-10-21T15:15:00Z","v":2190,"vw":51.425351},{"c":51.44,"h":51.46,"l":51.41,"n":34,"o":51.42,"t":"2026-10-21T15:30:00Z","v":4392,"vw":51.431375},{"c":51.42,"h":51.48,"l":51.42,"n":32,"o":51.47,"t":"2026-10-21T15:45:00Z","v":2954,"vw":51.450775},{"c":51.38,"h":51.4,"l":51.38,"n":3,"o":51.4,"t":"2026-10-21T16:00:00Z","v":656,"vw":51.393902},{"c":51.43,"h":51.43,"l":51.4,"n":9,"o":51.405,"t":"2026-10-21T16:15:00Z","v":1284,"vw":51.404058},{"c":51.42,"h":51.42,"l":51.395,"n":6,"o":51.395,"t":"2026-10-21T16:30:00Z","v":391,"vw":51.405638},{"c":51.395,"h":51.43,"l":51.395,"n":3,"o":51.41,"t":"2026-10-21T16:45:00Z","v":1011,"vw":51.402794},{"c":51.4,"h":51.4,"l":51.36,"n":9,"o":51.365,"t":"2026-10-21T17:00:00Z","v":811,"vw":51.382691},{"c":51.43,"h":51.43,"l":51.42,"n":4,"o":51.42,"t":"2026-10-21T17:15:00Z","v":510,"vw":51.428},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-21T17:30:00Z","v":128,"vw":51.42},{"c":51.495,"h":51.495,"l":51.465,"n":4,"o":51.465,"t":"2026-10-21T17:45:00Z","v":501,"vw":51.488852},{"c":51.49,"h":51.52,"l":51.49,"n":15,"o":51.52,"t":"2026-10-21T18:00:00Z","v":1466,"vw":51.505439},{"c":51.465,"h":51.53,"l":51.4424,"n":7,"o":51.53,"t":"2026-10-21T18:15:00Z","v":1023,"vw":51.47455},{"c":51.4742,"h":51.48,"l":51.4742,"n":3,"o":51.48,"t":"2026-10-21T18:30:00Z","v":466,"vw":51.476689},{"c":51.39,"h":51.48,"l":51.39,"n":18,"o":51.48,"t":"2026-10-21T18:45:00Z","v":1571,"vw":51.427801},{"c":51.39,"h":51.39,"l":51.33,"n":18,"o":51.36,"t":"2026-10-21T19:00:00Z","v":1139,"vw":51.358979},{"c":51.39,"h":51.44,"l":51.37,"n":41,"o":51.4013,"t":"2026-10-21T19:15:00Z","v":27671,"vw":51.397906},{"c":51.4004,"h":51.42,"l":51.35,"n":19,"o":51.39,"t":"2026-10-21T19:30:00Z","v":2101,"vw":51.384026},{"c":51.34,"h":51.42,"l":51.34,"n":43,"o":51.42,"t":"2026-10-21T19:45:00Z","v":5926,"vw":51.393079},{"c":51.34,"h":51.43,"l":51.34,"n":7,"o":51.4,"t":"2026-10-21T20:00:00Z","v":1691,"vw":51.350367},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-22T10:15:00Z","v":110,"vw":50.32},{"c":51.1,"h":51.175,"l":51.1,"n":89,"o":51.11,"t":"2026-10-22T13:30:00Z","v":6849,"vw":51.112935},{"c":50.94,"h":51,"l":50.85,"n":18,"o":51,"t":"2026-10-22T13:45:00Z","v":2473,"vw":50.907947},{"c":50.82,"h":50.93,"l":50.79,"n":9,"o":50.93,"t":"2026-10-22T14:00:00Z","v":608,"vw":50.864783},{"c":50.7,"h":50.82,"l":50.67,"n":7,"o":50.82,"t":"2026-10-22T14:15:00Z","v":660,"vw":50.732144},{"c":50.705,"h":50.71,"l":50.55,"n":31,"o":50.61,"t":"2026-10-22T14:30:00Z","v":18561,"vw":50.610113},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-22T14:45:00Z","v":100,"vw":50.65},{"c":50.55,"h":50.665,"l":50.55,"n":16,"o":50.665,"t":"2026-10-22T15:00:00Z","v":4318,"vw":50.64775},{"c":50.54,"h":50.63,"l":50.54,"n":10,"o":50.63,"t":"2026-10-22T15:15:00Z","v":1218,"vw":50.593578},{"c":50.54,"h":50.54,"l":50.5,"n":9,"o":50.5,"t":"2026-10-22T15:30:00Z","v":888,"vw":50.524016},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-22T15:45:00Z","v":274,"vw":50.64},{"c":50.71,"h":50.71,"l":50.71,"n":2,"o":50.71,"t":"2026-10-22T16:00:00Z","v":140,"vw":50.71},{"c":50.735,"h":50.74,"l":50.7,"n":6,"o":50.74,"t":"2026-10-22T16:15:00Z","v":1383,"vw":50.733513},{"c":50.74,"h":50.76,"l":50.725,"n":7,"o":50.725,"t":"2026-10-22T16:30:00Z","v":751,"vw":50.747143},{"c":50.7868,"h":50.7868,"l":50.6892,"n":9,"o":50.6892,"t":"2026-10-22T16:45:00Z","v":2343,"vw":50.766511},{"c":50.79,"h":50.79,"l":50.7246,"n":7,"o":50.78,"t":"2026-10-22T17:00:00Z","v":1016,"vw":50.759128},{"c":50.7599,"h":50.76,"l":50.75,"n":11,"o":50.76,"t":"2026-10-22T17:15:00Z","v":1161,"vw":50.758173},{"c":50.7725,"h":50.78,"l":50.76,"n":4,"o":50.76,"t":"2026-10-22T17:30:00Z","v":367,"vw":50.771092},{"c":50.8,"h":50.8,"l":50.79,"n":2,"o":50.79,"t":"2026-10-22T17:45:00Z","v":443,"vw":50.79395},{"c":50.766,"h":50.766,"l":50.72,"n":9,"o":50.72,"t":"2026-10-22T18:00:00Z","v":983,"vw":50.750911},{"c":50.84,"h":50.84,"l":50.805,"n":4,"o":50.805,"t":"2026-10-22T18:15:00Z","v":823,"vw":50.809795},{"c":50.73,"h":50.78,"l":50.73,"n":3,"o":50.77,"t":"2026-10-22T18:30:00Z","v":481,"vw":50.759106},{"c":50.795,"h":50.83,"l":50.7453,"n":37,"o":50.7453,"t":"2026-10-22T18:45:00Z","v":5111,"vw":50.811502},{"c":50.79,"h":50.79,"l":50.745,"n":7,"o":50.745,"t":"2026-10-22T19:00:00Z","v":1239,"vw":50.77641},{"c":50.77,"h":50.7735,"l":50.7343,"n":7,"o":50.7343,"t":"2026-10-22T19:15:00Z","v":1451,"vw":50.766094},{"c":50.75,"h":50.78,"l":50.75,"n":8,"o":50.78,"t":"2026-10-22T19:30:00Z","v":357,"vw":50.763333},{"c":50.85,"h":50.87,"l":50.78,"n":19,"o":50.85,"t":"2026-10-22T19:45:00Z","v":2544,"vw":50.855139}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9975657287293128,"strike":61.09737085082749,"iv":0.680999658954258,"gamma":0.028690764461308155,"theta":-0.04824117213688321,"vega":0.04012205819436124,"rho":0.007095126915564568,"breakevenPct":22.11393624298289},{"delta":0.25,"premium":0.975,"strike":56.54810912233207,"iv":0.48863503860545915,"gamma":0.045497470059163804,"theta":-0.03977754126231774,"vega":0.04552811088124028,"rho":0.009016706048006739,"breakevenPct":13.123125117663859},{"delta":0.3,"premium":0.9677483876094716,"strike":54.258012899124225,"iv":0.37491325198910447,"gamma":0.06472694493134737,"theta":-0.03390096591769372,"vega":0.049758248066199495,"rho":0.010908434813874003,"breakevenPct":8.605233602229493},{"delta":0.35,"premium":1.0238047752176895,"strike":53.04780899129242,"iv":0.3186527757374681,"gamma":0.08119234133206817,"theta":-0.031219370544993987,"vega":0.053071024403708415,"rho":0.012769263992417918,"breakevenPct":6.335523631288307},{"delta":0.4,"premium":0.8062439769133831,"strike":51.77679431869517,"iv":0.19642842955476536,"gamma":0.13635488333687693,"theta":-0.02073288244985325,"vega":0.05461990311212684,"rho":0.014664788482958978,"breakevenPct":3.4081382411180883},{"delta":0.45,"premium":1.0387498949392509,"strike":51.444643007229644,"iv":0.21224454496364242,"gamma":0.12899607877865807,"theta":-0.023013957524039636,"vega":0.055691187505172726,"rho":0.01651422150542212,"breakevenPct":3.21217876532722},{"delta":0.5,"premium":1.2712558129651184,"strike":51.11249169576411,"iv":0.22806066037251946,"gamma":0.12163727422043921,"theta":-0.025295032598226023,"vega":0.056762471898218606,"rho":0.01836365452788526,"breakevenPct":3.0162192895363513},{"delta":0.55,"premium":1.4215376881605037,"strike":50.76154103946499,"iv":0.22296859598987603,"gamma":0.12304501406219799,"theta":-0.024787631009534104,"vega":0.05609388604822283,"rho":0.02026991802328664,"breakevenPct":2.6215904181425573},{"delta":0.6,"premium":1.5297111312663259,"strike":50.40096289577892,"iv":0.20716907137345747,"gamma":0.1289422611918391,"theta":-0.022852199660322883,"vega":0.054534280911753684,"rho":0.022205285440460278,"breakevenPct":2.125219325556024},{"delta":0.65,"premium":1.6378845743721482,"strike":50.04038475209284,"iv":0.19136954675703885,"gamma":0.1348395083214802,"theta":-0.020916768311111653,"vega":0.052974675775284544,"rho":0.02414065285763392,"breakevenPct":1.6288482329694889},{"delta":0.7,"premium":1.788200339558574,"strike":49.74872665534805,"iv":0.17997623089983023,"gamma":0.13052478777589135,"theta":-0.018941086587436335,"vega":0.0485786078098472,"rho":0.02607394131439853,"breakevenPct":1.3508888788724083},{"delta":0.75,"premium":1.9438313525749857,"strike":49.465761177136386,"iv":0.16913865308432371,"gamma":0.12492207130730051,"theta":-0.016960328239954726,"vega":0.04382478777589134,"rho":0.028006967559940386,"breakevenPct":1.1004769512514743},{"delta":0.8,"premium":2.099462365591398,"strike":49.18279569892473,"iv":0.1583010752688172,"gamma":0.11931935483870967,"theta":-0.014979569892473118,"vega":0.039070967741935476,"rho":0.029939993805482245,"breakevenPct":0.85006502363054},{"delta":0.85,"premium":2.518465909090908,"strike":48.66477272727273,"iv":0.16212784090909088,"gamma":0.10162045454545458,"theta":-0.013565909090909092,"vega":0.03325113636363637,"rho":0.031743861800587296,"breakevenPct":0.6553365513542505},{"delta":0.9,"premium":4.024899912133311,"strike":47.0790527240702,"iv":0.2153271658599944,"gamma":0.061903390786734784,"theta":-0.012130204784164812,"vega":0.02481147906605871,"rho":0.032840037990998924,"breakevenPct":0.49941521377287723}],"put":[{"delta":0.2,"premium":1.0019686513883586,"strike":45.078746055534346,"iv":0.5786249996641407,"gamma":0.033793137708160614,"theta":-0.03863239541450414,"vega":0.04011606207119981,"rho":-0.009148144920947844,"breakevenPct":13.320005104924318},{"delta":0.25,"premium":1.0298733904884945,"strike":47.194935619539784,"iv":0.45252449612401313,"gamma":0.04917226873679362,"theta":-0.03376795473356334,"vega":0.04550669066800862,"rho":-0.011310475641517655,"breakevenPct":9.213250287018118},{"delta":0.3,"premium":1.0878346772476069,"strike":48.50446236330142,"iv":0.3784986186728168,"gamma":0.06441394148746411,"theta":-0.030355647668176586,"vega":0.04971817673859666,"rho":-0.013495469156252488,"breakevenPct":6.751961286029858},{"delta":0.35,"premium":1.1758309801523101,"strike":49.40664784121848,"iv":0.3324630179244745,"gamma":0.078054767419635,"theta":-0.027908111693487215,"vega":0.05288458040280332,"rho":-0.01569197971050978,"breakevenPct":5.150802633104878},{"delta":0.4,"premium":1.2616875152581202,"strike":50.1168751525812,"iv":0.29568132252191276,"gamma":0.0915229195735835,"theta":-0.025459364530370863,"vega":0.055204577635130495,"rho":-0.017884946493836557,"breakevenPct":3.9229348331896152},{"delta":0.45,"premium":1.3149899312167823,"strike":50.649899312167825,"iv":0.2614806684066653,"gamma":0.10650819926952251,"theta":-0.022376047591405816,"vega":0.05636302182302148,"rho":-0.020062251068452275,"breakevenPct":2.9795292410009093},{"delta":0.5,"premium":1.3858466081148648,"strike":51.119488693716214,"iv":0.2332582289942023,"gamma":0.11899528722709571,"theta":-0.01955979784849031,"vega":0.05678412770797416,"rho":-0.022234272887747156,"breakevenPct":2.1953941286109173},{"delta":0.55,"premium":1.4903007166073288,"strike":51.46766905535776,"iv":0.2164776076238926,"gamma":0.12670103882826828,"theta":-0.01725469305672613,"vega":0.05579402788735046,"rho":-0.024396183941847536,"breakevenPct":1.7160897959676846},{"delta":0.6,"premium":1.5947548250997927,"strike":51.815849416999306,"iv":0.1996969862535829,"gamma":0.13440679042944081,"theta":-0.014949588264961955,"vega":0.05480392806672676,"rho":-0.026558094995947912,"breakevenPct":1.2367854633244526},{"delta":0.65,"premium":1.7348557456283487,"strike":52.14142624271391,"iv":0.1867173665981659,"gamma":0.13632099715180673,"theta":-0.012764429365167832,"vega":0.052402091301446914,"rho":-0.028687657265355573,"breakevenPct":0.8720344206773538},{"delta":0.7,"premium":1.914976114289765,"strike":52.44162685714961,"iv":0.17800500065475125,"gamma":0.13173323590991626,"theta":-0.010713929587137124,"vega":0.04841534609115079,"rho":-0.030780902668338807,"breakevenPct":0.6358884112884116},{"delta":0.75,"premium":2.0950964829511816,"strike":52.7418274715853,"iv":0.1692926347113366,"gamma":0.1271454746680258,"theta":-0.008663429809106414,"vega":0.04442860088085467,"rho":-0.032874148071322044,"breakevenPct":0.39974240189946897},{"delta":0.8,"premium":2.452312138728324,"strike":53.202312138728324,"iv":0.17106589595375724,"gamma":0.11563352601156068,"theta":-0.007163005780346821,"vega":0.040109826589595374,"rho":-0.035071880335298386,"breakevenPct":0.1966568338249782},{"delta":0.85,"premium":4.289215686274505,"strike":55.0392156862745,"iv":0.25156470588235275,"gamma":0.06469411764705887,"theta":-0.009339215686274506,"vega":0.033409803921568636,"rho":-0.03824443424035872,"breakevenPct":0.1966568338249782},{"delta":0.9,"premium":7.501587301587304,"strike":58.301587301587304,"iv":0.3556841269841271,"gamma":0.03448253968253967,"theta":-0.009680952380952382,"vega":0.025138095238095234,"rho":-0.04263764645163469,"breakevenPct":0.09832841691249608}]},"raw":{"call":[{"delta":0.2,"premium":0.9975657287293128,"strike":61.09737085082749,"iv":0.680999658954258,"gamma":0.028690764461308155,"theta":-0.04824117213688321,"vega":0.04012205819436124,"rho":0.007095126915564568,"breakevenPct":22.11393624298289},{"delta":0.25,"premium":0.975,"strike":56.54810912233207,"iv":0.48863503860545915,"gamma":0.045497470059163804,"theta":-0.03977754126231774,"vega":0.04552811088124028,"rho":0.009016706048006739,"breakevenPct":13.123125117663859},{"delta":0.3,"premium":0.9677483876094716,"strike":54.258012899124225,"iv":0.37491325198910447,"gamma":0.06472694493134737,"theta":-0.03390096591769372,"vega":0.049758248066199495,"rho":0.010908434813874003,"breakevenPct":8.605233602229493},{"delta":0.35,"premium":1.0238047752176895,"strike":53.04780899129242,"iv":0.3186527757374681,"gamma":0.08119234133206817,"theta":-0.031219370544993987,"vega":0.053071024403708415,"rho":0.012769263992417918,"breakevenPct":6.335523631288307},{"delta":0.4,"premium":0.8062439769133831,"strike":51.77679431869517,"iv":0.19642842955476536,"gamma":0.13635488333687693,"theta":-0.02073288244985325,"vega":0.05461990311212684,"rho":0.014664788482958978,"breakevenPct":3.4081382411180883},{"delta":0.45,"premium":1.0387498949392509,"strike":51.444643007229644,"iv":0.21224454496364242,"gamma":0.12899607877865807,"theta":-0.023013957524039636,"vega":0.055691187505172726,"rho":0.01651422150542212,"breakevenPct":3.21217876532722},{"delta":0.5,"premium":1.2712558129651184,"strike":51.11249169576411,"iv":0.22806066037251946,"gamma":0.12163727422043921,"theta":-0.025295032598226023,"vega":0.056762471898218606,"rho":0.01836365452788526,"breakevenPct":3.0162192895363513},{"delta":0.55,"premium":1.4215376881605037,"strike":50.76154103946499,"iv":0.22296859598987603,"gamma":0.12304501406219799,"theta":-0.024787631009534104,"vega":0.05609388604822283,"rho":0.02026991802328664,"breakevenPct":2.6215904181425573},{"delta":0.6,"premium":1.5297111312663259,"strike":50.40096289577892,"iv":0.20716907137345747,"gamma":0.1289422611918391,"theta":-0.022852199660322883,"vega":0.054534280911753684,"rho":0.022205285440460278,"breakevenPct":2.125219325556024},{"delta":0.65,"premium":1.6378845743721482,"strike":50.04038475209284,"iv":0.19136954675703885,"gamma":0.1348395083214802,"theta":-0.020916768311111653,"vega":0.052974675775284544,"rho":0.02414065285763392,"breakevenPct":1.6288482329694889},{"delta":0.7,"premium":1.788200339558574,"strike":49.74872665534805,"iv":0.17997623089983023,"gamma":0.13052478777589135,"theta":-0.018941086587436335,"vega":0.0485786078098472,"rho":0.02607394131439853,"breakevenPct":1.3508888788724083},{"delta":0.75,"premium":1.9438313525749857,"strike":49.465761177136386,"iv":0.16913865308432371,"gamma":0.12492207130730051,"theta":-0.016960328239954726,"vega":0.04382478777589134,"rho":0.028006967559940386,"breakevenPct":1.1004769512514743},{"delta":0.8,"premium":2.099462365591398,"strike":49.18279569892473,"iv":0.1583010752688172,"gamma":0.11931935483870967,"theta":-0.014979569892473118,"vega":0.039070967741935476,"rho":0.029939993805482245,"breakevenPct":0.85006502363054},{"delta":0.85,"premium":2.518465909090908,"strike":48.66477272727273,"iv":0.16212784090909088,"gamma":0.10162045454545458,"theta":-0.013565909090909092,"vega":0.03325113636363637,"rho":0.031743861800587296,"breakevenPct":0.6553365513542505},{"delta":0.9,"premium":4.024899912133311,"strike":47.0790527240702,"iv":0.2153271658599944,"gamma":0.061903390786734784,"theta":-0.012130204784164812,"vega":0.02481147906605871,"rho":0.032840037990998924,"breakevenPct":0.49941521377287723}],"put":[{"delta":0.2,"premium":1.0019686513883586,"strike":45.078746055534346,"iv":0.5786249996641407,"gamma":0.033793137708160614,"theta":-0.03863239541450414,"vega":0.04011606207119981,"rho":-0.009148144920947844,"breakevenPct":13.320005104924318},{"delta":0.25,"premium":1.0298733904884945,"strike":47.194935619539784,"iv":0.45252449612401313,"gamma":0.04917226873679362,"theta":-0.03376795473356334,"vega":0.04550669066800862,"rho":-0.011310475641517655,"breakevenPct":9.213250287018118},{"delta":0.3,"premium":1.0878346772476069,"strike":48.50446236330142,"iv":0.3784986186728168,"gamma":0.06441394148746411,"theta":-0.030355647668176586,"vega":0.04971817673859666,"rho":-0.013495469156252488,"breakevenPct":6.751961286029858},{"delta":0.35,"premium":1.1758309801523101,"strike":49.40664784121848,"iv":0.3324630179244745,"gamma":0.078054767419635,"theta":-0.027908111693487215,"vega":0.05288458040280332,"rho":-0.01569197971050978,"breakevenPct":5.150802633104878},{"delta":0.4,"premium":1.2616875152581202,"strike":50.1168751525812,"iv":0.29568132252191276,"gamma":0.0915229195735835,"theta":-0.025459364530370863,"vega":0.055204577635130495,"rho":-0.017884946493836557,"breakevenPct":3.9229348331896152},{"delta":0.45,"premium":1.3149899312167823,"strike":50.649899312167825,"iv":0.2614806684066653,"gamma":0.10650819926952251,"theta":-0.022376047591405816,"vega":0.05636302182302148,"rho":-0.020062251068452275,"breakevenPct":2.9795292410009093},{"delta":0.5,"premium":1.3858466081148648,"strike":51.119488693716214,"iv":0.2332582289942023,"gamma":0.11899528722709571,"theta":-0.01955979784849031,"vega":0.05678412770797416,"rho":-0.022234272887747156,"breakevenPct":2.1953941286109173},{"delta":0.55,"premium":1.4903007166073288,"strike":51.46766905535776,"iv":0.2164776076238926,"gamma":0.12670103882826828,"theta":-0.01725469305672613,"vega":0.05579402788735046,"rho":-0.024396183941847536,"breakevenPct":1.7160897959676846},{"delta":0.6,"premium":1.5947548250997927,"strike":51.815849416999306,"iv":0.1996969862535829,"gamma":0.13440679042944081,"theta":-0.014949588264961955,"vega":0.05480392806672676,"rho":-0.026558094995947912,"breakevenPct":1.2367854633244526},{"delta":0.65,"premium":1.7348557456283487,"strike":52.14142624271391,"iv":0.1867173665981659,"gamma":0.13632099715180673,"theta":-0.012764429365167832,"vega":0.052402091301446914,"rho":-0.028687657265355573,"breakevenPct":0.8720344206773538},{"delta":0.7,"premium":1.914976114289765,"strike":52.44162685714961,"iv":0.17800500065475125,"gamma":0.13173323590991626,"theta":-0.010713929587137124,"vega":0.04841534609115079,"rho":-0.030780902668338807,"breakevenPct":0.6358884112884116},{"delta":0.75,"premium":2.0950964829511816,"strike":52.7418274715853,"iv":0.1692926347113366,"gamma":0.1271454746680258,"theta":-0.008663429809106414,"vega":0.04442860088085467,"rho":-0.032874148071322044,"breakevenPct":0.39974240189946897},{"delta":0.8,"premium":2.452312138728324,"strike":53.202312138728324,"iv":0.17106589595375724,"gamma":0.11563352601156068,"theta":-0.007163005780346821,"vega":0.040109826589595374,"rho":-0.035071880335298386,"breakevenPct":0.1966568338249782},{"delta":0.85,"premium":4.289215686274505,"strike":55.0392156862745,"iv":0.25156470588235275,"gamma":0.06469411764705887,"theta":-0.009339215686274506,"vega":0.033409803921568636,"rho":-0.03824443424035872,"breakevenPct":0.1966568338249782},{"delta":0.9,"premium":7.501587301587304,"strike":58.301587301587304,"iv":0.3556841269841271,"gamma":0.03448253968253967,"theta":-0.009680952380952382,"vega":0.025138095238095234,"rho":-0.04263764645163469,"breakevenPct":0.09832841691249608}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}