{"symbol":"OFG","url":"https://intraalpha.com/companies/OFG","capturedAt":"2026-10-22T16:53:43.657Z","state":"partial","quote":{"symbol":"OFG","last_price":51.29,"prev_close":50.5,"regular_close":51.29,"change":0.79,"change_pct":1.5644,"regular_change":0.79,"regular_change_pct":1.5644,"extended_change":0,"extended_change_pct":0,"bid":51.27,"ask":51.39,"bid_size":100,"ask_size":200,"volume":125344,"vwap":51.471146,"open":50.92,"high":51.98,"low":50.77,"close":51.29,"trade_count":3134,"last_trade_at":"2026-10-22T16:52:17.955236527Z","last_quote_at":"2026-10-22T16:53:40.798514765Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:41.352407978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:41:38.416Z","bars":[{"c":51.35,"h":51.435,"l":51.04,"n":30,"o":51.26,"t":"2026-10-15T13:30:00Z","v":5171,"vw":51.250132},{"c":51.35,"h":51.35,"l":51.04,"n":100,"o":51.04,"t":"2026-10-15T13:45:00Z","v":2026,"vw":51.234},{"c":51.408641,"h":51.408641,"l":51.408641,"n":16,"o":51.408641,"t":"2026-10-15T13:50:00Z","v":532,"vw":51.408641},{"c":51.49,"h":51.49,"l":51.48,"n":49,"o":51.48,"t":"2026-10-15T13:55:00Z","v":2376,"vw":51.482022},{"c":51.55,"h":51.55,"l":51.37,"n":38,"o":51.44,"t":"2026-10-15T14:00:00Z","v":1381,"vw":51.444573},{"c":51.54,"h":51.55,"l":51.54,"n":22,"o":51.55,"t":"2026-10-15T14:05:00Z","v":551,"vw":51.545},{"c":51.66,"h":51.665,"l":51.64,"n":69,"o":51.665,"t":"2026-10-15T14:10:00Z","v":1747,"vw":51.652},{"c":51.6064,"h":51.68,"l":51.6064,"n":30,"o":51.68,"t":"2026-10-15T14:15:00Z","v":860,"vw":51.626313},{"c":51.575,"h":51.6,"l":51.57,"n":107,"o":51.59,"t":"2026-10-15T14:20:00Z","v":2898,"vw":51.5835},{"c":51.68,"h":51.68,"l":51.62,"n":36,"o":51.62,"t":"2026-10-15T14:25:00Z","v":1074,"vw":51.64},{"c":51.73,"h":51.79,"l":51.72,"n":131,"o":51.74,"t":"2026-10-15T14:30:00Z","v":3619,"vw":51.756677},{"c":51.73,"h":51.73,"l":51.72,"n":54,"o":51.73,"t":"2026-10-15T14:35:00Z","v":1394,"vw":51.728571},{"c":51.8025,"h":51.83,"l":51.74,"n":65,"o":51.74,"t":"2026-10-15T14:40:00Z","v":1321,"vw":51.799287},{"c":51.785,"h":51.785,"l":51.63,"n":78,"o":51.785,"t":"2026-10-15T14:45:00Z","v":2360,"vw":51.729545},{"c":51.72,"h":51.7825,"l":51.72,"n":28,"o":51.7825,"t":"2026-10-15T14:50:00Z","v":565,"vw":51.750833},{"c":51.77,"h":51.77,"l":51.77,"n":30,"o":51.77,"t":"2026-10-15T14:55:00Z","v":910,"vw":51.77},{"c":51.73,"h":51.73,"l":51.73,"n":12,"o":51.73,"t":"2026-10-15T15:00:00Z","v":320,"vw":51.73},{"c":51.54,"h":51.62,"l":51.54,"n":37,"o":51.62,"t":"2026-10-15T15:05:00Z","v":817,"vw":51.593333},{"c":51.47,"h":51.48,"l":51.47,"n":39,"o":51.48,"t":"2026-10-15T15:10:00Z","v":882,"vw":51.4725},{"c":51.415,"h":51.415,"l":51.38,"n":107,"o":51.415,"t":"2026-10-15T15:15:00Z","v":3986,"vw":51.413141},{"c":51.365,"h":51.415,"l":51.36,"n":51,"o":51.415,"t":"2026-10-15T15:20:00Z","v":1098,"vw":51.38},{"c":51.308039,"h":51.31,"l":51.308039,"n":8,"o":51.31,"t":"2026-10-15T15:25:00Z","v":330,"vw":51.309346},{"c":51.38,"h":51.38,"l":51.35,"n":41,"o":51.35,"t":"2026-10-15T15:30:00Z","v":864,"vw":51.362},{"c":51.48,"h":51.48,"l":51.43,"n":61,"o":51.43,"t":"2026-10-15T15:40:00Z","v":1445,"vw":51.453101},{"c":51.52,"h":51.565,"l":51.52,"n":42,"o":51.565,"t":"2026-10-15T15:45:00Z","v":924,"vw":51.5425},{"c":51.47,"h":51.47,"l":51.45,"n":37,"o":51.47,"t":"2026-10-15T15:50:00Z","v":1287,"vw":51.45884},{"c":51.47,"h":51.49,"l":51.44,"n":114,"o":51.49,"t":"2026-10-15T16:00:00Z","v":3076,"vw":51.453808},{"c":51.565,"h":51.62,"l":51.47,"n":148,"o":51.47,"t":"2026-10-15T16:05:00Z","v":9368,"vw":51.584545},{"c":51.525,"h":51.595,"l":51.5,"n":85,"o":51.545,"t":"2026-10-15T16:10:00Z","v":2328,"vw":51.542592},{"c":51.55,"h":51.56,"l":51.535,"n":62,"o":51.535,"t":"2026-10-15T16:20:00Z","v":1242,"vw":51.55125},{"c":51.61,"h":51.62,"l":51.61,"n":43,"o":51.62,"t":"2026-10-15T16:30:00Z","v":1275,"vw":51.616667},{"c":51.63,"h":51.63,"l":51.575,"n":56,"o":51.575,"t":"2026-10-15T16:35:00Z","v":1199,"vw":51.608333},{"c":51.61,"h":51.61,"l":51.59,"n":40,"o":51.59,"t":"2026-10-15T16:40:00Z","v":725,"vw":51.603711},{"c":51.59,"h":51.63,"l":51.58,"n":145,"o":51.61,"t":"2026-10-15T16:45:00Z","v":2399,"vw":51.602834},{"c":51.63,"h":51.63,"l":51.63,"n":67,"o":51.63,"t":"2026-10-15T16:50:00Z","v":1466,"vw":51.63},{"c":51.65,"h":51.65,"l":51.65,"n":38,"o":51.65,"t":"2026-10-15T16:55:00Z","v":613,"vw":51.65},{"c":51.625,"h":51.66,"l":51.625,"n":49,"o":51.66,"t":"2026-10-15T17:00:00Z","v":1109,"vw":51.638632},{"c":51.695,"h":51.695,"l":51.6301,"n":113,"o":51.68,"t":"2026-10-15T17:05:00Z","v":2567,"vw":51.670378},{"c":51.69,"h":51.69,"l":51.66,"n":35,"o":51.66,"t":"2026-10-15T17:10:00Z","v":981,"vw":51.674709},{"c":51.7,"h":51.7,"l":51.65,"n":76,"o":51.65,"t":"2026-10-15T17:15:00Z","v":2017,"vw":51.661429},{"c":51.69,"h":51.69,"l":51.675,"n":24,"o":51.68,"t":"2026-10-15T17:20:00Z","v":765,"vw":51.681667},{"c":51.78,"h":51.78,"l":51.7099,"n":138,"o":51.7099,"t":"2026-10-15T17:25:00Z","v":4271,"vw":51.753195},{"c":51.83,"h":51.83,"l":51.79,"n":56,"o":51.81,"t":"2026-10-15T17:30:00Z","v":1253,"vw":51.815},{"c":51.785,"h":51.86,"l":51.785,"n":61,"o":51.86,"t":"2026-10-15T17:35:00Z","v":1589,"vw":51.818202},{"c":51.745,"h":51.81,"l":51.72,"n":86,"o":51.81,"t":"2026-10-15T17:40:00Z","v":2548,"vw":51.760358},{"c":51.69,"h":51.715,"l":51.67,"n":44,"o":51.69,"t":"2026-10-15T17:45:00Z","v":905,"vw":51.691},{"c":51.68,"h":51.73,"l":51.68,"n":101,"o":51.71,"t":"2026-10-15T17:50:00Z","v":3036,"vw":51.703009},{"c":51.7,"h":51.7,"l":51.65,"n":85,"o":51.66,"t":"2026-10-15T17:55:00Z","v":2483,"vw":51.667143},{"c":51.71,"h":51.73,"l":51.685,"n":43,"o":51.685,"t":"2026-10-15T18:00:00Z","v":858,"vw":51.708333},{"c":51.77,"h":51.78,"l":51.755,"n":119,"o":51.77,"t":"2026-10-15T18:05:00Z","v":3178,"vw":51.764231},{"c":51.8,"h":51.8,"l":51.79,"n":72,"o":51.79,"t":"2026-10-15T18:10:00Z","v":2117,"vw":51.798334},{"c":51.835,"h":51.84,"l":51.82,"n":82,"o":51.82,"t":"2026-10-15T18:15:00Z","v":1956,"vw":51.8325},{"c":51.87,"h":51.87,"l":51.835,"n":107,"o":51.835,"t":"2026-10-15T18:20:00Z","v":2244,"vw":51.8475},{"c":51.865,"h":51.89,"l":51.85,"n":72,"o":51.87,"t":"2026-10-15T18:25:00Z","v":2505,"vw":51.869029},{"c":51.835,"h":51.84,"l":51.835,"n":101,"o":51.84,"t":"2026-10-15T18:30:00Z","v":1630,"vw":51.83875},{"c":51.8,"h":51.815,"l":51.76,"n":93,"o":51.8,"t":"2026-10-15T18:35:00Z","v":3239,"vw":51.795355},{"c":51.815,"h":51.83,"l":51.78,"n":50,"o":51.83,"t":"2026-10-15T18:40:00Z","v":1026,"vw":51.808333},{"c":51.79,"h":51.825,"l":51.79,"n":127,"o":51.815,"t":"2026-10-15T18:45:00Z","v":3276,"vw":51.802692},{"c":51.81,"h":51.81,"l":51.795,"n":42,"o":51.795,"t":"2026-10-15T18:50:00Z","v":1314,"vw":51.808125},{"c":51.78,"h":51.785,"l":51.76,"n":131,"o":51.785,"t":"2026-10-15T18:55:00Z","v":3460,"vw":51.774565},{"c":51.77,"h":51.79,"l":51.75,"n":128,"o":51.79,"t":"2026-10-15T19:00:00Z","v":3029,"vw":51.7625},{"c":51.75,"h":51.78,"l":51.75,"n":61,"o":51.78,"t":"2026-10-15T19:05:00Z","v":1473,"vw":51.772},{"c":51.76,"h":51.77,"l":51.74,"n":101,"o":51.77,"t":"2026-10-15T19:10:00Z","v":2277,"vw":51.757143},{"c":51.76,"h":51.79,"l":51.76,"n":71,"o":51.78,"t":"2026-10-15T19:15:00Z","v":1816,"vw":51.777778},{"c":51.845,"h":51.845,"l":51.79,"n":182,"o":51.79,"t":"2026-10-15T19:20:00Z","v":4304,"vw":51.816181},{"c":51.84,"h":51.86,"l":51.84,"n":55,"o":51.86,"t":"2026-10-15T19:25:00Z","v":1286,"vw":51.850338},{"c":51.915,"h":51.93,"l":51.8,"n":265,"o":51.81,"t":"2026-10-15T19:30:00Z","v":7561,"vw":51.875678},{"c":51.93,"h":51.975,"l":51.92,"n":321,"o":51.93,"t":"2026-10-15T19:35:00Z","v":10800,"vw":51.957604},{"c":51.89,"h":51.94,"l":51.865,"n":306,"o":51.94,"t":"2026-10-15T19:40:00Z","v":6362,"vw":51.905713},{"c":51.85,"h":51.89,"l":51.82,"n":380,"o":51.885,"t":"2026-10-15T19:45:00Z","v":10943,"vw":51.86657},{"c":51.94,"h":51.99,"l":51.85,"n":613,"o":51.85,"t":"2026-10-15T19:50:00Z","v":14911,"vw":51.919408},{"c":52.14,"h":52.15,"l":51.9,"n":1528,"o":51.97,"t":"2026-10-15T19:55:00Z","v":64970,"vw":52.061101},{"c":52.13,"h":52.13,"l":52.13,"n":21,"o":52.13,"t":"2026-10-15T20:00:00Z","v":149322,"vw":52.13},{"c":52.365,"h":52.47,"l":51.005,"n":48,"o":52.27,"t":"2026-10-16T13:30:00Z","v":8890,"vw":52.241657},{"c":52.46,"h":52.46,"l":52.33,"n":17,"o":52.33,"t":"2026-10-16T13:35:00Z","v":490,"vw":52.3825},{"c":52.66,"h":52.81,"l":52.46,"n":99,"o":52.46,"t":"2026-10-16T13:40:00Z","v":2731,"vw":52.723846},{"c":52.85,"h":52.995,"l":52.85,"n":79,"o":52.87,"t":"2026-10-16T13:45:00Z","v":2335,"vw":52.900928},{"c":52.825,"h":53.03,"l":52.73,"n":143,"o":52.78,"t":"2026-10-16T13:50:00Z","v":4794,"vw":52.851825},{"c":52.67,"h":52.915,"l":52.67,"n":68,"o":52.78,"t":"2026-10-16T13:55:00Z","v":3397,"vw":52.835059},{"c":52.53,"h":52.665,"l":52.53,"n":42,"o":52.65,"t":"2026-10-16T14:00:00Z","v":1504,"vw":52.634461},{"c":52.75,"h":52.76,"l":52.67,"n":47,"o":52.74,"t":"2026-10-16T14:05:00Z","v":1338,"vw":52.7275},{"c":52.74,"h":52.885,"l":52.74,"n":51,"o":52.84,"t":"2026-10-16T14:10:00Z","v":1807,"vw":52.803125},{"c":52.895,"h":52.895,"l":52.78,"n":35,"o":52.78,"t":"2026-10-16T14:15:00Z","v":867,"vw":52.82625},{"c":52.98,"h":53.02,"l":52.94,"n":38,"o":52.95,"t":"2026-10-16T14:20:00Z","v":974,"vw":52.971429},{"c":52.99,"h":52.99,"l":52.92,"n":72,"o":52.98,"t":"2026-10-16T14:25:00Z","v":2155,"vw":52.969225},{"c":52.965,"h":52.98,"l":52.93,"n":31,"o":52.98,"t":"2026-10-16T14:30:00Z","v":888,"vw":52.951667},{"c":52.92,"h":52.97,"l":52.92,"n":110,"o":52.965,"t":"2026-10-16T14:35:00Z","v":3950,"vw":52.940015},{"c":52.85,"h":52.9,"l":52.85,"n":48,"o":52.86,"t":"2026-10-16T14:40:00Z","v":1367,"vw":52.862376},{"c":52.9,"h":52.95,"l":52.85,"n":102,"o":52.85,"t":"2026-10-16T14:45:00Z","v":3689,"vw":52.91595},{"c":52.94,"h":52.955,"l":52.88,"n":74,"o":52.94,"t":"2026-10-16T14:50:00Z","v":2028,"vw":52.925},{"c":52.945,"h":52.96,"l":52.925,"n":56,"o":52.925,"t":"2026-10-16T14:55:00Z","v":1136,"vw":52.945},{"c":53.17,"h":53.17,"l":53,"n":88,"o":53,"t":"2026-10-16T15:00:00Z","v":2801,"vw":53.076875},{"c":53.155,"h":53.17,"l":53.12,"n":25,"o":53.16,"t":"2026-10-16T15:05:00Z","v":768,"vw":53.153571},{"c":53.15,"h":53.19,"l":53.13,"n":110,"o":53.14,"t":"2026-10-16T15:10:00Z","v":3819,"vw":53.166284},{"c":53.03,"h":53.16,"l":53.03,"n":64,"o":53.16,"t":"2026-10-16T15:15:00Z","v":1929,"vw":53.088182},{"c":52.97,"h":53.04,"l":52.95,"n":92,"o":53.035,"t":"2026-10-16T15:20:00Z","v":3476,"vw":52.986854},{"c":52.9,"h":52.96,"l":52.82,"n":56,"o":52.94,"t":"2026-10-16T15:25:00Z","v":2079,"vw":52.885714},{"c":52.895,"h":52.895,"l":52.81,"n":52,"o":52.82,"t":"2026-10-16T15:30:00Z","v":1708,"vw":52.86667},{"c":52.84,"h":52.885,"l":52.84,"n":31,"o":52.885,"t":"2026-10-16T15:35:00Z","v":652,"vw":52.8625},{"c":52.85,"h":52.87,"l":52.85,"n":23,"o":52.85,"t":"2026-10-16T15:40:00Z","v":973,"vw":52.855714},{"c":52.93,"h":52.93,"l":52.86,"n":181,"o":52.87,"t":"2026-10-16T15:45:00Z","v":9155,"vw":52.901854},{"c":52.87,"h":52.93,"l":52.84,"n":127,"o":52.93,"t":"2026-10-16T15:50:00Z","v":4597,"vw":52.863587},{"c":52.82,"h":52.87,"l":52.82,"n":31,"o":52.82,"t":"2026-10-16T15:55:00Z","v":2644,"vw":52.824246},{"c":52.8,"h":52.83,"l":52.77,"n":134,"o":52.82,"t":"2026-10-16T16:00:00Z","v":5922,"vw":52.799279},{"c":52.78,"h":52.83,"l":52.77,"n":92,"o":52.82,"t":"2026-10-16T16:05:00Z","v":3799,"vw":52.799262},{"c":52.76,"h":52.81,"l":52.71,"n":62,"o":52.765,"t":"2026-10-16T16:10:00Z","v":2197,"vw":52.743077},{"c":52.68,"h":52.74,"l":52.68,"n":49,"o":52.71,"t":"2026-10-16T16:15:00Z","v":1510,"vw":52.706178},{"c":52.72,"h":52.75,"l":52.71,"n":52,"o":52.71,"t":"2026-10-16T16:20:00Z","v":1580,"vw":52.722312},{"c":52.75,"h":52.75,"l":52.75,"n":28,"o":52.75,"t":"2026-10-16T16:25:00Z","v":598,"vw":52.75},{"c":52.715,"h":52.735,"l":52.7,"n":43,"o":52.72,"t":"2026-10-16T16:30:00Z","v":1997,"vw":52.72},{"c":52.73,"h":52.74,"l":52.715,"n":21,"o":52.74,"t":"2026-10-16T16:35:00Z","v":1863,"vw":52.718341},{"c":52.7,"h":52.74,"l":52.69,"n":32,"o":52.69,"t":"2026-10-16T16:40:00Z","v":821,"vw":52.7075},{"c":52.6,"h":52.7,"l":52.57,"n":196,"o":52.7,"t":"2026-10-16T16:45:00Z","v":7816,"vw":52.627343},{"c":52.64,"h":52.64,"l":52.605,"n":43,"o":52.605,"t":"2026-10-16T16:50:00Z","v":1088,"vw":52.634176},{"c":52.66,"h":52.69,"l":52.6195,"n":40,"o":52.69,"t":"2026-10-16T16:55:00Z","v":1148,"vw":52.66698},{"c":52.61,"h":52.65,"l":52.61,"n":49,"o":52.65,"t":"2026-10-16T17:00:00Z","v":1250,"vw":52.638333},{"c":52.68,"h":52.68,"l":52.65,"n":71,"o":52.65,"t":"2026-10-16T17:05:00Z","v":1439,"vw":52.66},{"c":52.63,"h":52.68,"l":52.59,"n":92,"o":52.68,"t":"2026-10-16T17:10:00Z","v":3513,"vw":52.627785},{"c":52.61,"h":52.64,"l":52.61,"n":26,"o":52.62,"t":"2026-10-16T17:15:00Z","v":980,"vw":52.621024},{"c":52.68,"h":52.68,"l":52.64,"n":65,"o":52.64,"t":"2026-10-16T17:20:00Z","v":1655,"vw":52.648366},{"c":52.785,"h":52.815,"l":52.71,"n":70,"o":52.71,"t":"2026-10-16T17:25:00Z","v":6256,"vw":52.783447},{"c":52.695,"h":52.78,"l":52.695,"n":101,"o":52.78,"t":"2026-10-16T17:30:00Z","v":3608,"vw":52.733198},{"c":52.77,"h":52.77,"l":52.7025,"n":40,"o":52.74,"t":"2026-10-16T17:35:00Z","v":1370,"vw":52.736944},{"c":52.73,"h":52.76,"l":52.71,"n":50,"o":52.71,"t":"2026-10-16T17:40:00Z","v":985,"vw":52.7275},{"c":52.7,"h":52.74,"l":52.65,"n":64,"o":52.74,"t":"2026-10-16T17:45:00Z","v":1461,"vw":52.686667},{"c":52.6,"h":52.67,"l":52.6,"n":79,"o":52.61,"t":"2026-10-16T17:50:00Z","v":2128,"vw":52.649091},{"c":52.56,"h":52.63,"l":52.56,"n":29,"o":52.63,"t":"2026-10-16T17:55:00Z","v":790,"vw":52.591667},{"c":52.6,"h":52.6,"l":52.49,"n":87,"o":52.5,"t":"2026-10-16T18:00:00Z","v":2353,"vw":52.546},{"c":52.72,"h":52.72,"l":52.62,"n":79,"o":52.64,"t":"2026-10-16T18:05:00Z","v":4713,"vw":52.653436},{"c":52.67,"h":52.67,"l":52.605,"n":95,"o":52.66,"t":"2026-10-16T18:10:00Z","v":2725,"vw":52.657686},{"c":52.68,"h":52.68,"l":52.67,"n":28,"o":52.67,"t":"2026-10-16T18:15:00Z","v":901,"vw":52.671815},{"c":52.66,"h":52.66,"l":52.62,"n":37,"o":52.62,"t":"2026-10-16T18:20:00Z","v":704,"vw":52.633333},{"c":52.66,"h":52.66,"l":52.64,"n":29,"o":52.64,"t":"2026-10-16T18:25:00Z","v":666,"vw":52.65},{"c":52.65,"h":52.65,"l":52.62,"n":75,"o":52.625,"t":"2026-10-16T18:30:00Z","v":1865,"vw":52.638531},{"c":52.69,"h":52.69,"l":52.65,"n":44,"o":52.65,"t":"2026-10-16T18:35:00Z","v":1432,"vw":52.665},{"c":52.645,"h":52.7,"l":52.645,"n":84,"o":52.7,"t":"2026-10-16T18:40:00Z","v":1432,"vw":52.680833},{"c":52.745,"h":52.745,"l":52.68,"n":114,"o":52.68,"t":"2026-10-16T18:45:00Z","v":3751,"vw":52.709536},{"c":52.7,"h":52.75,"l":52.69,"n":55,"o":52.75,"t":"2026-10-16T18:50:00Z","v":1221,"vw":52.711428},{"c":52.75,"h":52.75,"l":52.685,"n":116,"o":52.71,"t":"2026-10-16T18:55:00Z","v":3383,"vw":52.716644},{"c":52.73,"h":52.73,"l":52.7,"n":59,"o":52.71,"t":"2026-10-16T19:00:00Z","v":1784,"vw":52.709428},{"c":52.75,"h":52.75,"l":52.73,"n":71,"o":52.73,"t":"2026-10-16T19:05:00Z","v":2577,"vw":52.73375},{"c":52.69,"h":52.82,"l":52.69,"n":141,"o":52.76,"t":"2026-10-16T19:10:00Z","v":4492,"vw":52.7568},{"c":52.73,"h":52.73,"l":52.65,"n":53,"o":52.73,"t":"2026-10-16T19:15:00Z","v":1929,"vw":52.71},{"c":52.72,"h":52.74,"l":52.705,"n":79,"o":52.711,"t":"2026-10-16T19:20:00Z","v":2186,"vw":52.720857},{"c":52.71,"h":52.71,"l":52.66,"n":84,"o":52.68,"t":"2026-10-16T19:25:00Z","v":2422,"vw":52.6875},{"c":52.69,"h":52.7,"l":52.631,"n":236,"o":52.7,"t":"2026-10-16T19:30:00Z","v":6672,"vw":52.673112},{"c":52.72,"h":52.75,"l":52.7,"n":155,"o":52.705,"t":"2026-10-16T19:35:00Z","v":3472,"vw":52.731},{"c":52.75,"h":52.755,"l":52.68,"n":237,"o":52.74,"t":"2026-10-16T19:40:00Z","v":9513,"vw":52.731955},{"c":52.8725,"h":52.885,"l":52.75,"n":292,"o":52.75,"t":"2026-10-16T19:45:00Z","v":9652,"vw":52.791653},{"c":52.76,"h":52.93,"l":52.76,"n":246,"o":52.83,"t":"2026-10-16T19:50:00Z","v":9317,"vw":52.887674},{"c":52.66,"h":52.82,"l":52.61,"n":889,"o":52.67,"t":"2026-10-16T19:55:00Z","v":48898,"vw":52.692333},{"c":52.64,"h":52.71,"l":52.64,"n":26,"o":52.71,"t":"2026-10-16T20:00:00Z","v":163014,"vw":52.640047},{"c":52.2,"h":52.36,"l":52.2,"n":25,"o":52.36,"t":"2026-10-19T13:30:00Z","v":5291,"vw":52.321196},{"c":52.47,"h":52.47,"l":52.47,"n":12,"o":52.47,"t":"2026-10-19T13:35:00Z","v":247,"vw":52.47},{"c":52.54,"h":52.54,"l":51.86,"n":24,"o":51.86,"t":"2026-10-19T13:45:00Z","v":1792,"vw":52.315005},{"c":52.29,"h":52.3225,"l":52.29,"n":11,"o":52.295,"t":"2026-10-19T13:55:00Z","v":428,"vw":52.3025},{"c":52.345,"h":52.345,"l":52.335,"n":11,"o":52.335,"t":"2026-10-19T14:05:00Z","v":358,"vw":52.34},{"c":52.35,"h":52.35,"l":52.18,"n":21,"o":52.18,"t":"2026-10-19T14:15:00Z","v":934,"vw":52.329518},{"c":52.3,"h":52.35,"l":52.15,"n":109,"o":52.35,"t":"2026-10-19T14:20:00Z","v":5377,"vw":52.303641},{"c":52.285,"h":52.285,"l":52.27,"n":24,"o":52.27,"t":"2026-10-19T14:25:00Z","v":496,"vw":52.2775},{"c":52.21,"h":52.33,"l":52.19,"n":35,"o":52.33,"t":"2026-10-19T14:30:00Z","v":881,"vw":52.26},{"c":52.4,"h":52.41,"l":52.315,"n":93,"o":52.315,"t":"2026-10-19T14:35:00Z","v":4322,"vw":52.377766},{"c":52.25,"h":52.295,"l":52.25,"n":31,"o":52.295,"t":"2026-10-19T14:50:00Z","v":685,"vw":52.2657},{"c":52.25,"h":52.25,"l":52.25,"n":26,"o":52.25,"t":"2026-10-19T14:55:00Z","v":1006,"vw":52.25},{"c":52.27,"h":52.28,"l":52.27,"n":25,"o":52.28,"t":"2026-10-19T15:00:00Z","v":548,"vw":52.275},{"c":52.455,"h":52.455,"l":52.365,"n":34,"o":52.39,"t":"2026-10-19T15:10:00Z","v":2894,"vw":52.439259},{"c":52.385,"h":52.5299,"l":52.385,"n":33,"o":52.395,"t":"2026-10-19T15:15:00Z","v":793,"vw":52.424628},{"c":52.295,"h":52.32,"l":52.295,"n":43,"o":52.32,"t":"2026-10-19T15:25:00Z","v":977,"vw":52.301},{"c":52.295,"h":52.3,"l":52.295,"n":13,"o":52.295,"t":"2026-10-19T15:30:00Z","v":510,"vw":52.296875},{"c":52.36,"h":52.36,"l":52.36,"n":15,"o":52.36,"t":"2026-10-19T15:35:00Z","v":383,"vw":52.36},{"c":52.335,"h":52.335,"l":52.3,"n":24,"o":52.3,"t":"2026-10-19T15:50:00Z","v":488,"vw":52.322676},{"c":52.275,"h":52.32,"l":52.255,"n":74,"o":52.3,"t":"2026-10-19T15:55:00Z","v":2729,"vw":52.295288},{"c":52.14,"h":52.255,"l":52.14,"n":156,"o":52.255,"t":"2026-10-19T16:00:00Z","v":3268,"vw":52.188541},{"c":52.125,"h":52.125,"l":52.125,"n":15,"o":52.125,"t":"2026-10-19T16:05:00Z","v":412,"vw":52.125},{"c":52.145,"h":52.205,"l":52.145,"n":54,"o":52.15,"t":"2026-10-19T16:10:00Z","v":2797,"vw":52.167491},{"c":52.145,"h":52.145,"l":52.145,"n":9,"o":52.145,"t":"2026-10-19T16:15:00Z","v":183,"vw":52.145},{"c":52.145,"h":52.145,"l":52.145,"n":41,"o":52.145,"t":"2026-10-19T16:20:00Z","v":1079,"vw":52.145},{"c":52.125,"h":52.125,"l":52.125,"n":13,"o":52.125,"t":"2026-10-19T16:25:00Z","v":543,"vw":52.125},{"c":52.1,"h":52.115,"l":52.09,"n":35,"o":52.1,"t":"2026-10-19T16:30:00Z","v":1087,"vw":52.104444},{"c":52.075,"h":52.075,"l":52.075,"n":15,"o":52.075,"t":"2026-10-19T16:40:00Z","v":224,"vw":52.075},{"c":52.045,"h":52.05,"l":52.03,"n":25,"o":52.05,"t":"2026-10-19T16:45:00Z","v":517,"vw":52.041678},{"c":52.06,"h":52.06,"l":52.05,"n":51,"o":52.05,"t":"2026-10-19T16:50:00Z","v":1317,"vw":52.057678},{"c":52.045,"h":52.045,"l":52.045,"n":41,"o":52.045,"t":"2026-10-19T16:55:00Z","v":826,"vw":52.045},{"c":52.08,"h":52.11,"l":52.05,"n":81,"o":52.05,"t":"2026-10-19T17:00:00Z","v":3893,"vw":52.068659},{"c":52.02,"h":52.05,"l":52.02,"n":72,"o":52.05,"t":"2026-10-19T17:05:00Z","v":2882,"vw":52.042492},{"c":51.95,"h":51.95,"l":51.95,"n":10,"o":51.95,"t":"2026-10-19T17:10:00Z","v":235,"vw":51.95},{"c":52.05,"h":52.05,"l":51.99,"n":83,"o":51.99,"t":"2026-10-19T17:15:00Z","v":1955,"vw":52.01978},{"c":52.05,"h":52.05,"l":52.05,"n":31,"o":52.05,"t":"2026-10-19T17:20:00Z","v":624,"vw":52.05},{"c":52.07,"h":52.07,"l":52.07,"n":30,"o":52.07,"t":"2026-10-19T17:30:00Z","v":726,"vw":52.07},{"c":52.07,"h":52.07,"l":52.03,"n":36,"o":52.05,"t":"2026-10-19T17:35:00Z","v":966,"vw":52.047425},{"c":52.07,"h":52.07,"l":52.01,"n":30,"o":52.01,"t":"2026-10-19T17:40:00Z","v":925,"vw":52.055},{"c":52.08,"h":52.08,"l":52.08,"n":89,"o":52.08,"t":"2026-10-19T17:50:00Z","v":2171,"vw":52.08},{"c":52.035,"h":52.05,"l":52.035,"n":46,"o":52.05,"t":"2026-10-19T17:55:00Z","v":1580,"vw":52.036537},{"c":52.05,"h":52.05,"l":51.99,"n":99,"o":51.99,"t":"2026-10-19T18:00:00Z","v":2472,"vw":52.025312},{"c":52.05,"h":52.06,"l":52.05,"n":44,"o":52.055,"t":"2026-10-19T18:05:00Z","v":1700,"vw":52.052013},{"c":52.07,"h":52.07,"l":52.05,"n":43,"o":52.05,"t":"2026-10-19T18:10:00Z","v":1229,"vw":52.060885},{"c":52.08,"h":52.08,"l":52.08,"n":35,"o":52.08,"t":"2026-10-19T18:15:00Z","v":1057,"vw":52.08},{"c":52.08,"h":52.08,"l":52.08,"n":5,"o":52.08,"t":"2026-10-19T18:20:00Z","v":111,"vw":52.08},{"c":51.99,"h":52.05,"l":51.99,"n":138,"o":52.05,"t":"2026-10-19T18:25:00Z","v":2377,"vw":52.045302},{"c":52.04,"h":52.05,"l":52.04,"n":82,"o":52.04,"t":"2026-10-19T18:30:00Z","v":2115,"vw":52.040841},{"c":52.07,"h":52.07,"l":52.02,"n":95,"o":52.02,"t":"2026-10-19T18:35:00Z","v":3651,"vw":52.049663},{"c":52.07,"h":52.07,"l":52.07,"n":14,"o":52.07,"t":"2026-10-19T18:40:00Z","v":490,"vw":52.07},{"c":52.035,"h":52.035,"l":52.035,"n":11,"o":52.035,"t":"2026-10-19T18:45:00Z","v":198,"vw":52.035},{"c":52.12,"h":52.14,"l":52.01,"n":261,"o":52.02,"t":"2026-10-19T18:50:00Z","v":9163,"vw":52.057809},{"c":52.15,"h":52.15,"l":52.12,"n":67,"o":52.12,"t":"2026-10-19T19:00:00Z","v":1697,"vw":52.127732},{"c":52.14,"h":52.14,"l":52.14,"n":8,"o":52.14,"t":"2026-10-19T19:05:00Z","v":114,"vw":52.14},{"c":52.175,"h":52.18,"l":52.14,"n":86,"o":52.14,"t":"2026-10-19T19:10:00Z","v":1754,"vw":52.161},{"c":52.155,"h":52.165,"l":52.1,"n":74,"o":52.16,"t":"2026-10-19T19:15:00Z","v":1745,"vw":52.151111},{"c":52.155,"h":52.17,"l":52.12,"n":56,"o":52.1625,"t":"2026-10-19T19:20:00Z","v":1314,"vw":52.1545},{"c":52.13,"h":52.165,"l":52.13,"n":128,"o":52.165,"t":"2026-10-19T19:25:00Z","v":4709,"vw":52.14279},{"c":51.91,"h":52,"l":51.872,"n":213,"o":52,"t":"2026-10-19T19:30:00Z","v":4994,"vw":51.933444},{"c":51.86,"h":51.97,"l":51.82,"n":183,"o":51.89,"t":"2026-10-19T19:35:00Z","v":6390,"vw":51.892197},{"c":51.88,"h":51.88,"l":51.817,"n":38,"o":51.817,"t":"2026-10-19T19:40:00Z","v":840,"vw":51.8485},{"c":52.05,"h":52.05,"l":51.855,"n":271,"o":51.855,"t":"2026-10-19T19:45:00Z","v":9266,"vw":51.973829},{"c":52.06,"h":52.09,"l":51.99,"n":371,"o":51.99,"t":"2026-10-19T19:50:00Z","v":13338,"vw":52.053916},{"c":52.19,"h":52.2,"l":52.045,"n":1020,"o":52.055,"t":"2026-10-19T19:55:00Z","v":41370,"vw":52.14139},{"c":52.19,"h":52.19,"l":52.19,"n":34,"o":52.19,"t":"2026-10-19T20:00:00Z","v":108797,"vw":52.19},{"c":52.765,"h":52.78,"l":52.24,"n":41,"o":52.24,"t":"2026-10-20T13:30:00Z","v":3860,"vw":52.324947},{"c":53.02,"h":53.02,"l":52.86,"n":20,"o":52.86,"t":"2026-10-20T13:35:00Z","v":759,"vw":52.92},{"c":53.17,"h":53.18,"l":53.11,"n":70,"o":53.14,"t":"2026-10-20T13:40:00Z","v":2251,"vw":53.153572},{"c":53.125,"h":53.18,"l":53.1,"n":157,"o":53.16,"t":"2026-10-20T13:45:00Z","v":2682,"vw":53.14},{"c":53.18,"h":53.18,"l":53.18,"n":6,"o":53.18,"t":"2026-10-20T13:50:00Z","v":292,"vw":53.18},{"c":53.23,"h":53.2527,"l":53.17,"n":20,"o":53.18,"t":"2026-10-20T13:55:00Z","v":882,"vw":53.219123},{"c":53.085,"h":53.085,"l":53.085,"n":14,"o":53.085,"t":"2026-10-20T14:00:00Z","v":713,"vw":53.085},{"c":52.8801,"h":52.8801,"l":52.8801,"n":19,"o":52.8801,"t":"2026-10-20T14:05:00Z","v":513,"vw":52.8801},{"c":53.02,"h":53.15,"l":53.02,"n":35,"o":53.09,"t":"2026-10-20T14:10:00Z","v":1267,"vw":53.063636},{"c":53.04,"h":53.04,"l":53.04,"n":22,"o":53.04,"t":"2026-10-20T14:15:00Z","v":447,"vw":53.04},{"c":53.35,"h":53.35,"l":53.015,"n":103,"o":53.015,"t":"2026-10-20T14:20:00Z","v":3950,"vw":53.213854},{"c":53.33,"h":53.375,"l":53.32,"n":55,"o":53.37,"t":"2026-10-20T14:25:00Z","v":2537,"vw":53.347917},{"c":53.11,"h":53.26,"l":53.11,"n":21,"o":53.26,"t":"2026-10-20T14:30:00Z","v":591,"vw":53.185},{"c":52.91,"h":53.065,"l":52.91,"n":7,"o":53.065,"t":"2026-10-20T14:35:00Z","v":343,"vw":52.9875},{"c":53.11,"h":53.11,"l":53.065,"n":19,"o":53.065,"t":"2026-10-20T14:40:00Z","v":3224,"vw":53.10725},{"c":53.13,"h":53.23,"l":53.12,"n":43,"o":53.23,"t":"2026-10-20T14:45:00Z","v":1416,"vw":53.194375},{"c":53.135,"h":53.135,"l":53.135,"n":11,"o":53.135,"t":"2026-10-20T14:50:00Z","v":153,"vw":53.135},{"c":53.135,"h":53.135,"l":53.105,"n":23,"o":53.105,"t":"2026-10-20T14:55:00Z","v":665,"vw":53.124592},{"c":53.03,"h":53.08,"l":53.03,"n":36,"o":53.08,"t":"2026-10-20T15:00:00Z","v":711,"vw":53.063333},{"c":53.045,"h":53.045,"l":53.04,"n":13,"o":53.04,"t":"2026-10-20T15:05:00Z","v":345,"vw":53.0425},{"c":53.04,"h":53.14,"l":53.04,"n":108,"o":53.07,"t":"2026-10-20T15:10:00Z","v":2123,"vw":53.066667},{"c":52.985,"h":53.02,"l":52.985,"n":62,"o":53.02,"t":"2026-10-20T15:15:00Z","v":1152,"vw":53.0025},{"c":52.91,"h":52.95,"l":52.91,"n":103,"o":52.94,"t":"2026-10-20T15:25:00Z","v":1677,"vw":52.931429},{"c":52.96,"h":52.96,"l":52.9,"n":57,"o":52.9,"t":"2026-10-20T15:35:00Z","v":1128,"vw":52.916552},{"c":52.96,"h":52.96,"l":52.96,"n":42,"o":52.96,"t":"2026-10-20T15:40:00Z","v":324,"vw":52.96},{"c":52.97,"h":53.02,"l":52.97,"n":39,"o":53.02,"t":"2026-10-20T15:45:00Z","v":989,"vw":52.995},{"c":52.87,"h":52.87,"l":52.87,"n":10,"o":52.87,"t":"2026-10-20T16:00:00Z","v":231,"vw":52.87},{"c":52.8641,"h":52.89,"l":52.8641,"n":29,"o":52.89,"t":"2026-10-20T16:05:00Z","v":603,"vw":52.87705},{"c":52.86,"h":52.915,"l":52.86,"n":29,"o":52.915,"t":"2026-10-20T16:10:00Z","v":618,"vw":52.896667},{"c":52.72,"h":52.82,"l":52.72,"n":118,"o":52.82,"t":"2026-10-20T16:15:00Z","v":2274,"vw":52.759409},{"c":52.79,"h":52.79,"l":52.77,"n":44,"o":52.77,"t":"2026-10-20T16:20:00Z","v":1261,"vw":52.773155},{"c":52.74,"h":52.74,"l":52.74,"n":8,"o":52.74,"t":"2026-10-20T16:25:00Z","v":222,"vw":52.74},{"c":52.84,"h":52.865,"l":52.84,"n":29,"o":52.86,"t":"2026-10-20T16:35:00Z","v":767,"vw":52.857},{"c":52.74,"h":52.74,"l":52.74,"n":20,"o":52.74,"t":"2026-10-20T16:45:00Z","v":464,"vw":52.74},{"c":52.72,"h":52.83,"l":52.72,"n":59,"o":52.83,"t":"2026-10-20T16:50:00Z","v":2209,"vw":52.796667},{"c":52.66,"h":52.67,"l":52.66,"n":26,"o":52.66,"t":"2026-10-20T17:05:00Z","v":2727,"vw":52.660819},{"c":52.66,"h":52.66,"l":52.65,"n":27,"o":52.65,"t":"2026-10-20T17:10:00Z","v":733,"vw":52.655},{"c":52.67,"h":52.67,"l":52.665,"n":20,"o":52.665,"t":"2026-10-20T17:20:00Z","v":371,"vw":52.668333},{"c":52.715,"h":52.7799,"l":52.7,"n":74,"o":52.725,"t":"2026-10-20T17:25:00Z","v":5894,"vw":52.734008},{"c":52.72,"h":52.77,"l":52.72,"n":57,"o":52.77,"t":"2026-10-20T17:30:00Z","v":1227,"vw":52.73},{"c":52.74,"h":52.76,"l":52.74,"n":36,"o":52.76,"t":"2026-10-20T17:45:00Z","v":832,"vw":52.752},{"c":52.74,"h":52.765,"l":52.74,"n":35,"o":52.765,"t":"2026-10-20T17:50:00Z","v":610,"vw":52.751574},{"c":52.73,"h":52.73,"l":52.71,"n":41,"o":52.71,"t":"2026-10-20T17:55:00Z","v":875,"vw":52.717073},{"c":52.69,"h":52.7372,"l":52.69,"n":25,"o":52.73,"t":"2026-10-20T18:00:00Z","v":701,"vw":52.727404},{"c":52.72,"h":52.72,"l":52.71,"n":35,"o":52.71,"t":"2026-10-20T18:05:00Z","v":721,"vw":52.714444},{"c":52.6955,"h":52.6955,"l":52.6955,"n":8,"o":52.6955,"t":"2026-10-20T18:10:00Z","v":241,"vw":52.6955},{"c":52.68,"h":52.7,"l":52.68,"n":44,"o":52.7,"t":"2026-10-20T18:15:00Z","v":863,"vw":52.686192},{"c":52.65,"h":52.65,"l":52.65,"n":26,"o":52.65,"t":"2026-10-20T18:25:00Z","v":300,"vw":52.65},{"c":52.7,"h":52.71,"l":52.7,"n":15,"o":52.71,"t":"2026-10-20T18:35:00Z","v":478,"vw":52.7025},{"c":52.71,"h":52.755,"l":52.71,"n":96,"o":52.73,"t":"2026-10-20T18:40:00Z","v":2930,"vw":52.738694},{"c":52.76,"h":52.76,"l":52.73,"n":93,"o":52.73,"t":"2026-10-20T18:50:00Z","v":2222,"vw":52.746092},{"c":52.75,"h":52.79,"l":52.75,"n":48,"o":52.79,"t":"2026-10-20T18:55:00Z","v":710,"vw":52.766667},{"c":52.79,"h":52.92,"l":52.79,"n":95,"o":52.79,"t":"2026-10-20T19:00:00Z","v":2623,"vw":52.856364},{"c":52.82,"h":52.855,"l":52.82,"n":64,"o":52.82,"t":"2026-10-20T19:10:00Z","v":2017,"vw":52.829445},{"c":52.91,"h":52.98,"l":52.865,"n":179,"o":52.87,"t":"2026-10-20T19:15:00Z","v":7657,"vw":52.923404},{"c":52.98,"h":53.015,"l":52.93,"n":189,"o":52.935,"t":"2026-10-20T19:20:00Z","v":9922,"vw":52.980703},{"c":53.01,"h":53.01,"l":52.98,"n":166,"o":52.99,"t":"2026-10-20T19:25:00Z","v":5407,"vw":52.990672},{"c":52.945,"h":53.02,"l":52.93,"n":299,"o":53.015,"t":"2026-10-20T19:30:00Z","v":9975,"vw":52.976336},{"c":52.85,"h":52.92,"l":52.7925,"n":167,"o":52.92,"t":"2026-10-20T19:35:00Z","v":3927,"vw":52.842228},{"c":52.79,"h":52.87,"l":52.79,"n":238,"o":52.85,"t":"2026-10-20T19:40:00Z","v":9692,"vw":52.823478},{"c":52.72,"h":52.785,"l":52.71,"n":493,"o":52.785,"t":"2026-10-20T19:45:00Z","v":19350,"vw":52.738527},{"c":52.85,"h":52.87,"l":52.63,"n":353,"o":52.68,"t":"2026-10-20T19:50:00Z","v":13882,"vw":52.772848},{"c":52.92,"h":53.07,"l":52.83,"n":1123,"o":52.84,"t":"2026-10-20T19:55:00Z","v":39037,"vw":52.933403},{"c":52.95,"h":52.997,"l":52.95,"n":37,"o":52.996,"t":"2026-10-20T20:00:00Z","v":66284,"vw":52.950148},{"c":53.15,"h":53.15,"l":53.15,"n":23,"o":53.15,"t":"2026-10-20T21:05:00Z","v":1285,"vw":53.15},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-20T22:35:00Z","v":996,"vw":53.15},{"c":51.34,"h":53.29,"l":51.09,"n":65,"o":52.95,"t":"2026-10-21T13:30:00Z","v":12405,"vw":52.419052},{"c":51.61,"h":51.75,"l":51.61,"n":22,"o":51.75,"t":"2026-10-21T13:35:00Z","v":923,"vw":51.649401},{"c":51.185,"h":51.97,"l":51.185,"n":157,"o":51.61,"t":"2026-10-21T13:45:00Z","v":8907,"vw":51.616324},{"c":51.185,"h":51.185,"l":51.185,"n":17,"o":51.185,"t":"2026-10-21T13:50:00Z","v":637,"vw":51.185},{"c":51.185,"h":51.185,"l":50.9,"n":28,"o":51.185,"t":"2026-10-21T13:55:00Z","v":3942,"vw":50.981339},{"c":51.195,"h":51.195,"l":51.195,"n":4,"o":51.195,"t":"2026-10-21T14:00:00Z","v":276,"vw":51.195},{"c":51.195,"h":51.195,"l":51.195,"n":6,"o":51.195,"t":"2026-10-21T14:05:00Z","v":349,"vw":51.195},{"c":50.92,"h":51.195,"l":50.71,"n":96,"o":51.195,"t":"2026-10-21T14:10:00Z","v":2355,"vw":50.966276},{"c":50.93,"h":50.94,"l":50.93,"n":50,"o":50.94,"t":"2026-10-21T14:15:00Z","v":761,"vw":50.933529},{"c":50.935,"h":50.935,"l":50.93,"n":26,"o":50.93,"t":"2026-10-21T14:20:00Z","v":390,"vw":50.931832},{"c":50.58,"h":50.72,"l":50.58,"n":53,"o":50.71,"t":"2026-10-21T14:25:00Z","v":1706,"vw":50.675},{"c":50.94,"h":50.96,"l":50.56,"n":245,"o":50.58,"t":"2026-10-21T14:30:00Z","v":9700,"vw":50.802416},{"c":51.18,"h":51.18,"l":50.96,"n":48,"o":50.96,"t":"2026-10-21T14:35:00Z","v":1692,"vw":51.027363},{"c":51.16,"h":51.215,"l":51.06,"n":98,"o":51.215,"t":"2026-10-21T14:40:00Z","v":1509,"vw":51.111429},{"c":51.075,"h":51.16,"l":51.075,"n":37,"o":51.16,"t":"2026-10-21T14:45:00Z","v":1023,"vw":51.1325},{"c":51.065,"h":51.065,"l":51.065,"n":20,"o":51.065,"t":"2026-10-21T14:50:00Z","v":1528,"vw":51.065},{"c":50.95,"h":51.065,"l":50.95,"n":80,"o":51.065,"t":"2026-10-21T14:55:00Z","v":1669,"vw":51.021},{"c":51.04,"h":51.04,"l":50.91,"n":83,"o":50.965,"t":"2026-10-21T15:00:00Z","v":2550,"vw":51.003414},{"c":50.95,"h":51,"l":50.95,"n":34,"o":51,"t":"2026-10-21T15:05:00Z","v":1374,"vw":50.9645},{"c":50.92,"h":50.96,"l":50.92,"n":75,"o":50.96,"t":"2026-10-21T15:10:00Z","v":1404,"vw":50.9425},{"c":50.715,"h":50.9,"l":50.715,"n":205,"o":50.9,"t":"2026-10-21T15:20:00Z","v":7660,"vw":50.848951},{"c":50.83,"h":50.83,"l":50.72,"n":148,"o":50.78,"t":"2026-10-21T15:25:00Z","v":3485,"vw":50.776875},{"c":50.775,"h":50.855,"l":50.775,"n":103,"o":50.8,"t":"2026-10-21T15:30:00Z","v":3071,"vw":50.801667},{"c":50.83,"h":50.83,"l":50.8,"n":97,"o":50.8,"t":"2026-10-21T15:35:00Z","v":4068,"vw":50.813824},{"c":50.7,"h":50.81,"l":50.7,"n":108,"o":50.8,"t":"2026-10-21T15:40:00Z","v":3319,"vw":50.78875},{"c":50.79,"h":50.85,"l":50.67,"n":153,"o":50.6802,"t":"2026-10-21T15:45:00Z","v":6223,"vw":50.760171},{"c":50.77,"h":50.91,"l":50.74,"n":155,"o":50.84,"t":"2026-10-21T15:55:00Z","v":5493,"vw":50.866457},{"c":50.706,"h":50.83,"l":50.675,"n":77,"o":50.68,"t":"2026-10-21T16:00:00Z","v":3156,"vw":50.767049},{"c":50.73,"h":50.73,"l":50.68,"n":73,"o":50.68,"t":"2026-10-21T16:10:00Z","v":1780,"vw":50.706553},{"c":50.9675,"h":50.995,"l":50.79,"n":155,"o":50.79,"t":"2026-10-21T16:15:00Z","v":8632,"vw":50.921648},{"c":50.83,"h":50.9,"l":50.83,"n":51,"o":50.9,"t":"2026-10-21T16:20:00Z","v":2438,"vw":50.880715},{"c":50.83,"h":50.84,"l":50.83,"n":20,"o":50.83,"t":"2026-10-21T16:25:00Z","v":567,"vw":50.833333},{"c":51.08,"h":51.08,"l":50.91,"n":161,"o":50.92,"t":"2026-10-21T16:30:00Z","v":7091,"vw":51.023282},{"c":51.05,"h":51.06,"l":50.99,"n":169,"o":51.02,"t":"2026-10-21T16:35:00Z","v":2326,"vw":51.03},{"c":51.065,"h":51.065,"l":51.03,"n":41,"o":51.05,"t":"2026-10-21T16:40:00Z","v":896,"vw":51.052},{"c":51.09,"h":51.09,"l":51.01,"n":64,"o":51.02,"t":"2026-10-21T16:45:00Z","v":1570,"vw":51.0375},{"c":51.05,"h":51.05,"l":51,"n":92,"o":51,"t":"2026-10-21T16:50:00Z","v":1674,"vw":51.023},{"c":51.115,"h":51.115,"l":51.065,"n":94,"o":51.065,"t":"2026-10-21T16:55:00Z","v":2058,"vw":51.085},{"c":51.17,"h":51.215,"l":51.16,"n":132,"o":51.16,"t":"2026-10-21T17:00:00Z","v":3871,"vw":51.176428},{"c":51.15,"h":51.15,"l":51.15,"n":28,"o":51.15,"t":"2026-10-21T17:05:00Z","v":698,"vw":51.15},{"c":51.155,"h":51.155,"l":51.155,"n":25,"o":51.155,"t":"2026-10-21T17:10:00Z","v":893,"vw":51.155},{"c":51.19,"h":51.19,"l":51.155,"n":51,"o":51.155,"t":"2026-10-21T17:15:00Z","v":1096,"vw":51.18125},{"c":51.24,"h":51.28,"l":51.24,"n":74,"o":51.26,"t":"2026-10-21T17:20:00Z","v":2255,"vw":51.253},{"c":51.22,"h":51.28,"l":51.21,"n":61,"o":51.28,"t":"2026-10-21T17:25:00Z","v":1815,"vw":51.225769},{"c":51.13,"h":51.25,"l":51.13,"n":223,"o":51.21,"t":"2026-10-21T17:40:00Z","v":9028,"vw":51.194599},{"c":51.175,"h":51.175,"l":51.175,"n":13,"o":51.175,"t":"2026-10-21T17:45:00Z","v":242,"vw":51.175},{"c":51.16,"h":51.18,"l":51.11,"n":101,"o":51.18,"t":"2026-10-21T17:50:00Z","v":3498,"vw":51.149062},{"c":51.1,"h":51.14,"l":51.1,"n":182,"o":51.1,"t":"2026-10-21T18:00:00Z","v":7600,"vw":51.106694},{"c":51.08,"h":51.19,"l":51.08,"n":138,"o":51.17,"t":"2026-10-21T18:05:00Z","v":6061,"vw":51.122197},{"c":51.04,"h":51.06,"l":51.04,"n":50,"o":51.06,"t":"2026-10-21T18:10:00Z","v":1134,"vw":51.05},{"c":51.05,"h":51.08,"l":51.03,"n":110,"o":51.03,"t":"2026-10-21T18:15:00Z","v":3750,"vw":51.057987},{"c":51.05,"h":51.05,"l":51.05,"n":18,"o":51.05,"t":"2026-10-21T18:20:00Z","v":766,"vw":51.05},{"c":51.01,"h":51.05,"l":50.94,"n":73,"o":51.05,"t":"2026-10-21T18:25:00Z","v":2623,"vw":50.992988},{"c":50.96,"h":50.96,"l":50.94,"n":29,"o":50.94,"t":"2026-10-21T18:30:00Z","v":475,"vw":50.95},{"c":50.975,"h":51.025,"l":50.97,"n":156,"o":51.01,"t":"2026-10-21T18:35:00Z","v":5697,"vw":50.991638},{"c":50.7,"h":50.93,"l":50.7,"n":232,"o":50.92,"t":"2026-10-21T18:45:00Z","v":8415,"vw":50.851632},{"c":51.05,"h":51.05,"l":50.715,"n":349,"o":50.715,"t":"2026-10-21T18:50:00Z","v":16876,"vw":50.802236},{"c":50.83,"h":51.08,"l":50.82,"n":179,"o":51.05,"t":"2026-10-21T18:55:00Z","v":6658,"vw":50.953065},{"c":50.83,"h":50.83,"l":50.81,"n":39,"o":50.81,"t":"2026-10-21T19:00:00Z","v":850,"vw":50.82},{"c":50.91,"h":50.98,"l":50.805,"n":144,"o":50.805,"t":"2026-10-21T19:05:00Z","v":3768,"vw":50.914571},{"c":50.9225,"h":50.94,"l":50.92,"n":56,"o":50.94,"t":"2026-10-21T19:10:00Z","v":1024,"vw":50.930625},{"c":50.98,"h":51.07,"l":50.98,"n":91,"o":50.98,"t":"2026-10-21T19:15:00Z","v":3038,"vw":51.035849},{"c":51.07,"h":51.07,"l":50.995,"n":104,"o":50.995,"t":"2026-10-21T19:20:00Z","v":2090,"vw":51.035},{"c":51.095,"h":51.1,"l":51.07,"n":85,"o":51.1,"t":"2026-10-21T19:25:00Z","v":2160,"vw":51.087884},{"c":51.08,"h":51.2,"l":51.07,"n":194,"o":51.12,"t":"2026-10-21T19:30:00Z","v":5243,"vw":51.141351},{"c":51.04,"h":51.04,"l":51.015,"n":66,"o":51.015,"t":"2026-10-21T19:35:00Z","v":2015,"vw":51.035},{"c":51.12,"h":51.22,"l":51.11,"n":127,"o":51.11,"t":"2026-10-21T19:40:00Z","v":3613,"vw":51.14962},{"c":50.98,"h":51.17,"l":50.915,"n":278,"o":51.17,"t":"2026-10-21T19:45:00Z","v":7489,"vw":51.064352},{"c":50.81,"h":51.02,"l":50.81,"n":292,"o":50.975,"t":"2026-10-21T19:50:00Z","v":11739,"vw":50.929937},{"c":50.53,"h":50.92,"l":50.53,"n":1397,"o":50.73,"t":"2026-10-21T19:55:00Z","v":79720,"vw":50.696801},{"c":50.5,"h":50.62,"l":50.5,"n":40,"o":50.62,"t":"2026-10-21T20:00:00Z","v":117618,"vw":50.50377},{"c":50.4,"h":50.4,"l":50.4,"n":19,"o":50.4,"t":"2026-10-22T11:40:00Z","v":1140,"vw":50.4},{"c":49.7,"h":49.7,"l":49.7,"n":12,"o":49.7,"t":"2026-10-22T11:45:00Z","v":315,"vw":49.7},{"c":50.41,"h":50.41,"l":50.41,"n":11,"o":50.41,"t":"2026-10-22T11:50:00Z","v":504,"vw":50.41},{"c":50.35,"h":50.35,"l":49.8,"n":74,"o":49.8,"t":"2026-10-22T11:55:00Z","v":3271,"vw":50.21028},{"c":50.59,"h":50.59,"l":50.59,"n":43,"o":50.59,"t":"2026-10-22T13:25:00Z","v":158,"vw":50.59},{"c":50.87,"h":50.92,"l":50.77,"n":19,"o":50.92,"t":"2026-10-22T13:30:00Z","v":5782,"vw":50.914553},{"c":51.385,"h":51.49,"l":50.93,"n":122,"o":51.23,"t":"2026-10-22T13:35:00Z","v":13486,"vw":51.322856},{"c":51,"h":51.415,"l":50.93,"n":43,"o":50.93,"t":"2026-10-22T13:40:00Z","v":3301,"vw":51.317721},{"c":51.81,"h":51.98,"l":51.385,"n":85,"o":51.385,"t":"2026-10-22T13:45:00Z","v":3092,"vw":51.743493},{"c":51.53,"h":51.64,"l":51.53,"n":42,"o":51.64,"t":"2026-10-22T13:50:00Z","v":2038,"vw":51.568999},{"c":51.73,"h":51.73,"l":51.73,"n":11,"o":51.73,"t":"2026-10-22T13:55:00Z","v":386,"vw":51.73},{"c":51.88,"h":51.88,"l":51.88,"n":6,"o":51.88,"t":"2026-10-22T14:00:00Z","v":2604,"vw":51.88},{"c":51.515,"h":51.745,"l":51.515,"n":62,"o":51.65,"t":"2026-10-22T14:10:00Z","v":4375,"vw":51.673004},{"c":51.55,"h":51.82,"l":51.515,"n":118,"o":51.63,"t":"2026-10-22T14:15:00Z","v":12158,"vw":51.759828},{"c":51.69,"h":51.69,"l":51.59,"n":25,"o":51.59,"t":"2026-10-22T14:20:00Z","v":1114,"vw":51.635},{"c":51.645,"h":51.745,"l":51.64,"n":61,"o":51.715,"t":"2026-10-22T14:25:00Z","v":3113,"vw":51.692152},{"c":51.54,"h":51.675,"l":51.54,"n":39,"o":51.665,"t":"2026-10-22T14:30:00Z","v":14472,"vw":51.597799},{"c":51.29,"h":51.41,"l":51.29,"n":38,"o":51.41,"t":"2026-10-22T14:35:00Z","v":747,"vw":51.36},{"c":51.39,"h":51.39,"l":51.36,"n":19,"o":51.39,"t":"2026-10-22T14:40:00Z","v":412,"vw":51.38},{"c":51.48,"h":51.48,"l":51.39,"n":25,"o":51.42,"t":"2026-10-22T14:45:00Z","v":529,"vw":51.43},{"c":51.4,"h":51.49,"l":51.36,"n":20,"o":51.36,"t":"2026-10-22T14:50:00Z","v":599,"vw":51.4025},{"c":51.525,"h":51.525,"l":51.41,"n":60,"o":51.41,"t":"2026-10-22T14:55:00Z","v":1775,"vw":51.462778},{"c":51.51,"h":51.57,"l":51.48,"n":80,"o":51.545,"t":"2026-10-22T15:00:00Z","v":2946,"vw":51.514383},{"c":51.38,"h":51.53,"l":51.38,"n":81,"o":51.53,"t":"2026-10-22T15:05:00Z","v":2762,"vw":51.483491},{"c":51.49,"h":51.55,"l":51.49,"n":22,"o":51.55,"t":"2026-10-22T15:10:00Z","v":859,"vw":51.518354},{"c":51.37,"h":51.37,"l":51.37,"n":47,"o":51.37,"t":"2026-10-22T15:15:00Z","v":1263,"vw":51.37},{"c":51.22,"h":51.305,"l":51.21,"n":42,"o":51.21,"t":"2026-10-22T15:20:00Z","v":878,"vw":51.26},{"c":51.23,"h":51.36,"l":51.23,"n":47,"o":51.24,"t":"2026-10-22T15:25:00Z","v":1791,"vw":51.275609},{"c":51.1,"h":51.275,"l":51.1,"n":93,"o":51.275,"t":"2026-10-22T15:30:00Z","v":2813,"vw":51.175454},{"c":51.295,"h":51.41,"l":51.17,"n":141,"o":51.17,"t":"2026-10-22T15:35:00Z","v":5874,"vw":51.309459},{"c":51.315,"h":51.315,"l":51.31,"n":30,"o":51.31,"t":"2026-10-22T15:40:00Z","v":1092,"vw":51.31125},{"c":51.26,"h":51.335,"l":51.23,"n":46,"o":51.23,"t":"2026-10-22T15:45:00Z","v":1066,"vw":51.275},{"c":51.21,"h":51.27,"l":51.21,"n":59,"o":51.25,"t":"2026-10-22T15:50:00Z","v":2299,"vw":51.259113},{"c":51.16,"h":51.205,"l":51.16,"n":37,"o":51.195,"t":"2026-10-22T15:55:00Z","v":815,"vw":51.186667},{"c":51.11,"h":51.11,"l":51.11,"n":13,"o":51.11,"t":"2026-10-22T16:00:00Z","v":355,"vw":51.11},{"c":51.19,"h":51.19,"l":51.19,"n":25,"o":51.19,"t":"2026-10-22T16:05:00Z","v":374,"vw":51.19},{"c":51.26,"h":51.32,"l":51.26,"n":36,"o":51.32,"t":"2026-10-22T16:10:00Z","v":851,"vw":51.29},{"c":51.315,"h":51.315,"l":51.315,"n":6,"o":51.315,"t":"2026-10-22T16:15:00Z","v":263,"vw":51.315},{"c":51.38,"h":51.41,"l":51.3,"n":110,"o":51.3,"t":"2026-10-22T16:20:00Z","v":1885,"vw":51.341115},{"c":51.38,"h":51.435,"l":51.38,"n":36,"o":51.41,"t":"2026-10-22T16:25:00Z","v":1324,"vw":51.396382},{"c":51.315,"h":51.315,"l":51.3,"n":14,"o":51.3,"t":"2026-10-22T16:30:00Z","v":809,"vw":51.303},{"c":51.18,"h":51.35,"l":51.18,"n":124,"o":51.35,"t":"2026-10-22T16:40:00Z","v":3871,"vw":51.282705},{"c":51.24,"h":51.24,"l":51.16,"n":44,"o":51.175,"t":"2026-10-22T16:45:00Z","v":1189,"vw":51.215833},{"c":51.29,"h":51.29,"l":51.25,"n":58,"o":51.275,"t":"2026-10-22T16:50:00Z","v":1336,"vw":51.275224}],"history":[{"c":39.69,"h":40.69,"l":39.67,"n":7192,"o":40.69,"t":"2024-10-21T04:00:00Z","v":345726,"vw":39.891579},{"c":40.1,"h":40.26,"l":39.72,"n":5424,"o":39.73,"t":"2024-10-22T04:00:00Z","v":420528,"vw":40.088715},{"c":39.55,"h":40.09,"l":39.11,"n":5880,"o":39.76,"t":"2024-10-23T04:00:00Z","v":313760,"vw":39.580291},{"c":39.81,"h":40,"l":39.09,"n":5391,"o":39.68,"t":"2024-10-24T04:00:00Z","v":318153,"vw":39.66038},{"c":38.97,"h":40,"l":38.892,"n":6547,"o":39.61,"t":"2024-10-25T04:00:00Z","v":309523,"vw":39.16286},{"c":40.63,"h":40.82,"l":39.765,"n":7119,"o":39.81,"t":"2024-10-28T04:00:00Z","v":415129,"vw":40.545254},{"c":40.3,"h":40.76,"l":40.12,"n":4654,"o":40.32,"t":"2024-10-29T04:00:00Z","v":313163,"vw":40.458917},{"c":40.8,"h":41.34,"l":40.11,"n":5037,"o":40.11,"t":"2024-10-30T04:00:00Z","v":291697,"vw":40.954119},{"c":40.27,"h":40.98,"l":40.25,"n":5036,"o":40.72,"t":"2024-10-31T04:00:00Z","v":292556,"vw":40.533129},{"c":40.81,"h":41.04,"l":40.25,"n":6579,"o":40.37,"t":"2024-11-01T04:00:00Z","v":380620,"vw":40.741488},{"c":40.46,"h":41,"l":40,"n":6501,"o":40.33,"t":"2024-11-04T05:00:00Z","v":422513,"vw":40.599803},{"c":41.13,"h":41.19,"l":40.46,"n":5200,"o":40.46,"t":"2024-11-05T05:00:00Z","v":258093,"vw":40.942327},{"c":46.31,"h":46.67,"l":43.52,"n":10827,"o":43.52,"t":"2024-11-06T05:00:00Z","v":572743,"vw":46.035956},{"c":43.99,"h":45.99,"l":43.7,"n":6242,"o":45.99,"t":"2024-11-07T05:00:00Z","v":404557,"vw":44.253583},{"c":44.36,"h":45.15,"l":43.99,"n":6044,"o":44.31,"t":"2024-11-08T05:00:00Z","v":289965,"vw":44.367671},{"c":44.93,"h":45.805,"l":44.74,"n":6890,"o":45.05,"t":"2024-11-11T05:00:00Z","v":398778,"vw":45.09601},{"c":44.89,"h":45.44,"l":44.82,"n":5888,"o":45,"t":"2024-11-12T05:00:00Z","v":310426,"vw":45.015151},{"c":44.58,"h":45.64,"l":44.46,"n":7546,"o":45.4,"t":"2024-11-13T05:00:00Z","v":426824,"vw":44.903812},{"c":44.1,"h":44.74,"l":43.63,"n":6622,"o":44.74,"t":"2024-11-14T05:00:00Z","v":260184,"vw":44.049891},{"c":43.77,"h":44.61,"l":43.27,"n":4988,"o":44.46,"t":"2024-11-15T05:00:00Z","v":195601,"vw":43.769685},{"c":43.46,"h":43.92,"l":43.45,"n":4235,"o":43.7,"t":"2024-11-18T05:00:00Z","v":206021,"vw":43.556845},{"c":43.44,"h":43.575,"l":42.58,"n":4467,"o":42.86,"t":"2024-11-19T05:00:00Z","v":163629,"vw":43.383512},{"c":43.44,"h":43.61,"l":42.845,"n":4491,"o":43.42,"t":"2024-11-20T05:00:00Z","v":205948,"vw":43.395841},{"c":44.41,"h":44.84,"l":43.7,"n":5336,"o":43.77,"t":"2024-11-21T05:00:00Z","v":211704,"vw":44.425555},{"c":45.52,"h":45.65,"l":44.55,"n":6104,"o":44.67,"t":"2024-11-22T05:00:00Z","v":238711,"vw":45.425785},{"c":46.72,"h":47.66,"l":46,"n":6036,"o":46,"t":"2024-11-25T05:00:00Z","v":329133,"vw":46.839971},{"c":46.12,"h":46.57,"l":45.88,"n":4437,"o":46.57,"t":"2024-11-26T05:00:00Z","v":294810,"vw":46.117724},{"c":45.99,"h":46.63,"l":45.9,"n":4610,"o":46.53,"t":"2024-11-27T05:00:00Z","v":190786,"vw":46.044993},{"c":45.42,"h":46.54,"l":45.17,"n":3329,"o":46.17,"t":"2024-11-29T05:00:00Z","v":204594,"vw":45.482752},{"c":45.51,"h":46.14,"l":44.955,"n":7038,"o":45.52,"t":"2024-12-02T05:00:00Z","v":301323,"vw":45.563116},{"c":45.12,"h":46.26,"l":45.1,"n":4850,"o":46.26,"t":"2024-12-03T05:00:00Z","v":204693,"vw":45.286891},{"c":45.37,"h":45.555,"l":44.92,"n":4542,"o":45.31,"t":"2024-12-04T05:00:00Z","v":209942,"vw":45.28857},{"c":45,"h":45.97,"l":44.93,"n":4702,"o":45.62,"t":"2024-12-05T05:00:00Z","v":173377,"vw":45.285685},{"c":44.79,"h":45.42,"l":44.46,"n":4263,"o":45.42,"t":"2024-12-06T05:00:00Z","v":135538,"vw":44.782219},{"c":44.55,"h":45.12,"l":44.44,"n":5400,"o":44.88,"t":"2024-12-09T05:00:00Z","v":176194,"vw":44.647789},{"c":44.2,"h":44.975,"l":43.98,"n":7012,"o":44.6,"t":"2024-12-10T05:00:00Z","v":277183,"vw":44.338439},{"c":44.26,"h":44.91,"l":44.16,"n":6339,"o":44.83,"t":"2024-12-11T05:00:00Z","v":286870,"vw":44.333778},{"c":43.86,"h":44.4,"l":43.71,"n":5248,"o":44.29,"t":"2024-12-12T05:00:00Z","v":314920,"vw":43.900574},{"c":43.66,"h":44.04,"l":43.185,"n":5279,"o":43.75,"t":"2024-12-13T05:00:00Z","v":211874,"vw":43.55965},{"c":44.13,"h":44.34,"l":43.47,"n":7535,"o":43.77,"t":"2024-12-16T05:00:00Z","v":301430,"vw":44.074005},{"c":42.86,"h":44.33,"l":42.84,"n":6677,"o":43.85,"t":"2024-12-17T05:00:00Z","v":358008,"vw":43.108164},{"c":41.2,"h":43.51,"l":41.15,"n":10301,"o":43.08,"t":"2024-12-18T05:00:00Z","v":501524,"vw":41.962091},{"c":41,"h":42.64,"l":40.98,"n":7956,"o":41.81,"t":"2024-12-19T05:00:00Z","v":341581,"vw":41.186606},{"c":41.81,"h":42.38,"l":40.65,"n":9220,"o":40.65,"t":"2024-12-20T05:00:00Z","v":1921984,"vw":41.759769},{"c":42.56,"h":42.79,"l":41.4,"n":7668,"o":41.4,"t":"2024-12-23T05:00:00Z","v":313664,"vw":42.451938},{"c":43.27,"h":43.33,"l":42.69,"n":3972,"o":42.69,"t":"2024-12-24T05:00:00Z","v":162254,"vw":42.983686},{"c":43.35,"h":43.48,"l":42.46,"n":5279,"o":42.78,"t":"2024-12-26T05:00:00Z","v":168707,"vw":43.229002},{"c":43.2,"h":43.5485,"l":42.55,"n":4605,"o":42.95,"t":"2024-12-27T05:00:00Z","v":225163,"vw":43.014627},{"c":42.84,"h":43.25,"l":42.44,"n":5717,"o":42.88,"t":"2024-12-30T05:00:00Z","v":243096,"vw":42.857772},{"c":42.32,"h":43.03,"l":42.29,"n":3992,"o":42.91,"t":"2024-12-31T05:00:00Z","v":205384,"vw":42.39232},{"c":41.6,"h":42.79,"l":41.58,"n":5575,"o":42.57,"t":"2025-01-02T05:00:00Z","v":228381,"vw":41.777329},{"c":42.39,"h":42.59,"l":41.275,"n":6819,"o":41.79,"t":"2025-01-03T05:00:00Z","v":253092,"vw":42.233134},{"c":42.2,"h":43.2,"l":42.13,"n":6792,"o":42.32,"t":"2025-01-06T05:00:00Z","v":258124,"vw":42.425886},{"c":41.75,"h":42.495,"l":41.16,"n":6932,"o":42.34,"t":"2025-01-07T05:00:00Z","v":414076,"vw":41.677527},{"c":42.05,"h":42.18,"l":41.14,"n":6782,"o":41.37,"t":"2025-01-08T05:00:00Z","v":343010,"vw":41.962904},{"c":40.44,"h":40.98,"l":39.71,"n":6499,"o":40.98,"t":"2025-01-10T05:00:00Z","v":265261,"vw":40.318403},{"c":40.96,"h":41.02,"l":40.15,"n":5530,"o":40.15,"t":"2025-01-13T05:00:00Z","v":200642,"vw":40.769128},{"c":42.81,"h":42.81,"l":41.36,"n":5532,"o":41.39,"t":"2025-01-14T05:00:00Z","v":244670,"vw":42.464836},{"c":43.18,"h":44.18,"l":42.95,"n":6982,"o":44.03,"t":"2025-01-15T05:00:00Z","v":277111,"vw":43.22145},{"c":43.3,"h":43.56,"l":42.84,"n":7297,"o":43.01,"t":"2025-01-16T05:00:00Z","v":348994,"vw":43.280439},{"c":44.24,"h":44.31,"l":43.14,"n":6204,"o":43.69,"t":"2025-01-17T05:00:00Z","v":364490,"vw":44.049289},{"c":44.74,"h":45.46,"l":44.28,"n":6561,"o":44.55,"t":"2025-01-21T05:00:00Z","v":293239,"vw":44.817643},{"c":44.1,"h":45.96,"l":44.08,"n":11736,"o":45.5,"t":"2025-01-22T05:00:00Z","v":574259,"vw":44.652771},{"c":43.31,"h":44.51,"l":43.03,"n":8729,"o":44.5,"t":"2025-01-23T05:00:00Z","v":468620,"vw":43.565915},{"c":43.25,"h":43.38,"l":42.87,"n":9170,"o":43.23,"t":"2025-01-24T05:00:00Z","v":490311,"vw":43.136829},{"c":43.03,"h":43.98,"l":43,"n":7393,"o":43.48,"t":"2025-01-27T05:00:00Z","v":382667,"vw":43.187108},{"c":43.2,"h":43.57,"l":42.84,"n":7334,"o":43,"t":"2025-01-28T05:00:00Z","v":450054,"vw":43.19126},{"c":43.29,"h":43.7,"l":42.915,"n":7634,"o":42.96,"t":"2025-01-29T05:00:00Z","v":408281,"vw":43.314964},{"c":43.37,"h":44.33,"l":42.96,"n":5987,"o":44.02,"t":"2025-01-30T05:00:00Z","v":310203,"vw":43.598347},{"c":42.71,"h":43.515,"l":42.225,"n":8916,"o":43.49,"t":"2025-01-31T05:00:00Z","v":418489,"vw":42.71549},{"c":42.08,"h":42.7,"l":41.335,"n":7785,"o":41.88,"t":"2025-02-03T05:00:00Z","v":319970,"vw":42.126594},{"c":42.95,"h":43.07,"l":42.03,"n":6784,"o":42.04,"t":"2025-02-04T05:00:00Z","v":276767,"vw":42.803169},{"c":43.14,"h":43.29,"l":42.54,"n":6877,"o":43.29,"t":"2025-02-05T05:00:00Z","v":326561,"vw":42.963745},{"c":43.96,"h":44.04,"l":43.13,"n":6105,"o":43.37,"t":"2025-02-06T05:00:00Z","v":301734,"vw":43.789357},{"c":43.62,"h":43.78,"l":42.93,"n":7848,"o":43.78,"t":"2025-02-07T05:00:00Z","v":346313,"vw":43.522429},{"c":43.18,"h":43.69,"l":42.8,"n":6188,"o":43.69,"t":"2025-02-10T05:00:00Z","v":290477,"vw":43.176486},{"c":44.03,"h":44.06,"l":42.92,"n":5082,"o":42.92,"t":"2025-02-11T05:00:00Z","v":248991,"vw":43.869207},{"c":43.17,"h":43.64,"l":43.06,"n":6574,"o":43.34,"t":"2025-02-12T05:00:00Z","v":311961,"vw":43.255384},{"c":43.34,"h":43.36,"l":42.79,"n":5397,"o":43.17,"t":"2025-02-13T05:00:00Z","v":249826,"vw":43.186172},{"c":41.8,"h":43.69,"l":41.68,"n":8710,"o":43.34,"t":"2025-02-14T05:00:00Z","v":580362,"vw":42.122925},{"c":42.05,"h":42.275,"l":41.51,"n":11225,"o":41.93,"t":"2025-02-18T05:00:00Z","v":501624,"vw":41.868085},{"c":41.67,"h":42.22,"l":41.17,"n":7878,"o":41.5,"t":"2025-02-19T05:00:00Z","v":322423,"vw":41.633543},{"c":41.75,"h":41.99,"l":40.95,"n":8185,"o":41.46,"t":"2025-02-20T05:00:00Z","v":442118,"vw":41.638332},{"c":41.66,"h":42.4,"l":41.51,"n":8451,"o":42.19,"t":"2025-02-21T05:00:00Z","v":604039,"vw":41.760104},{"c":41.61,"h":42.01,"l":41.39,"n":7739,"o":41.87,"t":"2025-02-24T05:00:00Z","v":333690,"vw":41.649501},{"c":41.77,"h":42.13,"l":41.56,"n":7892,"o":41.88,"t":"2025-02-25T05:00:00Z","v":256973,"vw":41.817848},{"c":41.7,"h":42.04,"l":41.33,"n":5047,"o":41.63,"t":"2025-02-26T05:00:00Z","v":198211,"vw":41.643953},{"c":42.08,"h":42.365,"l":41.39,"n":7434,"o":41.52,"t":"2025-02-27T05:00:00Z","v":352238,"vw":42.067936},{"c":42.49,"h":42.67,"l":42.05,"n":6259,"o":42.25,"t":"2025-02-28T05:00:00Z","v":337519,"vw":42.446735},{"c":42.09,"h":42.9278,"l":41.805,"n":7199,"o":42.46,"t":"2025-03-03T05:00:00Z","v":229214,"vw":42.24164},{"c":40.87,"h":41.86,"l":40.545,"n":8084,"o":41.64,"t":"2025-03-04T05:00:00Z","v":351091,"vw":41.143456},{"c":40.94,"h":41.325,"l":40.33,"n":7199,"o":40.84,"t":"2025-03-05T05:00:00Z","v":306125,"vw":40.859467},{"c":40.57,"h":40.915,"l":40.38,"n":7182,"o":40.72,"t":"2025-03-06T05:00:00Z","v":325176,"vw":40.589263},{"c":40.77,"h":41.005,"l":40.265,"n":6553,"o":40.61,"t":"2025-03-07T05:00:00Z","v":350757,"vw":40.715476},{"c":39.19,"h":40.68,"l":39.09,"n":11482,"o":40.45,"t":"2025-03-10T04:00:00Z","v":640836,"vw":39.635931},{"c":38.85,"h":39.74,"l":38.76,"n":10891,"o":39.35,"t":"2025-03-11T04:00:00Z","v":474307,"vw":39.118041},{"c":39.6,"h":39.9,"l":38.62,"n":8009,"o":39.03,"t":"2025-03-12T04:00:00Z","v":408456,"vw":39.425732},{"c":39.66,"h":40.25,"l":39.55,"n":7240,"o":39.7,"t":"2025-03-13T04:00:00Z","v":352962,"vw":39.794148},{"c":40.64,"h":40.73,"l":39.92,"n":5891,"o":40.07,"t":"2025-03-14T04:00:00Z","v":359510,"vw":40.489612},{"c":40.86,"h":41.57,"l":40.78,"n":13342,"o":41.22,"t":"2025-03-17T04:00:00Z","v":601577,"vw":40.989429},{"c":40.63,"h":41.21,"l":40.44,"n":7066,"o":40.67,"t":"2025-03-18T04:00:00Z","v":375138,"vw":40.645963},{"c":40.62,"h":41.06,"l":40.26,"n":8793,"o":40.74,"t":"2025-03-19T04:00:00Z","v":453083,"vw":40.66199},{"c":40.22,"h":40.95,"l":40.18,"n":6903,"o":40.32,"t":"2025-03-20T04:00:00Z","v":452653,"vw":40.340779},{"c":40.19,"h":40.68,"l":39.71,"n":10545,"o":39.95,"t":"2025-03-21T04:00:00Z","v":4156476,"vw":40.193316},{"c":41.04,"h":41.34,"l":40.76,"n":6207,"o":40.88,"t":"2025-03-24T04:00:00Z","v":623049,"vw":41.053114},{"c":41.17,"h":41.55,"l":40.99,"n":7148,"o":41.25,"t":"2025-03-25T04:00:00Z","v":296936,"vw":41.230514},{"c":41.07,"h":41.525,"l":40.61,"n":6166,"o":40.74,"t":"2025-03-26T04:00:00Z","v":262783,"vw":41.002799},{"c":40.97,"h":41.319,"l":40.715,"n":6384,"o":41.08,"t":"2025-03-27T04:00:00Z","v":293701,"vw":41.005604},{"c":40.24,"h":41.03,"l":39.87,"n":5475,"o":41.03,"t":"2025-03-28T04:00:00Z","v":188585,"vw":40.224005},{"c":40.02,"h":40.27,"l":39.37,"n":8078,"o":39.54,"t":"2025-03-31T04:00:00Z","v":432396,"vw":40.021566},{"c":39.91,"h":40.115,"l":39.33,"n":6542,"o":39.71,"t":"2025-04-01T04:00:00Z","v":320033,"vw":39.865211},{"c":40.14,"h":40.18,"l":39.4,"n":6627,"o":39.4,"t":"2025-04-02T04:00:00Z","v":260363,"vw":39.998828},{"c":36.7,"h":38.51,"l":36.69,"n":9375,"o":38.18,"t":"2025-04-03T04:00:00Z","v":380546,"vw":36.977422},{"c":34.99,"h":35.48,"l":34.06,"n":8964,"o":34.89,"t":"2025-04-04T04:00:00Z","v":402091,"vw":34.844562},{"c":34.89,"h":36.65,"l":33.64,"n":8894,"o":34.09,"t":"2025-04-07T04:00:00Z","v":374758,"vw":34.89205},{"c":34.78,"h":36.47,"l":34.31,"n":8476,"o":36.03,"t":"2025-04-08T04:00:00Z","v":407801,"vw":34.959733},{"c":36.98,"h":37.5,"l":33.15,"n":10506,"o":33.15,"t":"2025-04-09T04:00:00Z","v":465740,"vw":36.382373},{"c":35.08,"h":36.115,"l":34.115,"n":8709,"o":35.97,"t":"2025-04-10T04:00:00Z","v":315503,"vw":34.986323},{"c":34.88,"h":35.15,"l":34.05,"n":6404,"o":34.67,"t":"2025-04-11T04:00:00Z","v":263605,"vw":34.744614},{"c":35.1,"h":35.39,"l":34.06,"n":7471,"o":35.27,"t":"2025-04-14T04:00:00Z","v":345961,"vw":34.980417},{"c":35.45,"h":35.83,"l":35.12,"n":4925,"o":35.12,"t":"2025-04-15T04:00:00Z","v":229086,"vw":35.494697},{"c":35.42,"h":35.775,"l":35.04,"n":6391,"o":35.43,"t":"2025-04-16T04:00:00Z","v":359246,"vw":35.402748},{"c":35.81,"h":36.04,"l":35.36,"n":8117,"o":35.38,"t":"2025-04-17T04:00:00Z","v":502477,"vw":35.701822},{"c":35.43,"h":35.55,"l":34.945,"n":5619,"o":35.34,"t":"2025-04-21T04:00:00Z","v":321594,"vw":35.308994},{"c":36.35,"h":36.35,"l":35.43,"n":7643,"o":35.9,"t":"2025-04-22T04:00:00Z","v":363563,"vw":36.158106},{"c":36.79,"h":38.31,"l":36.31,"n":6650,"o":36.74,"t":"2025-04-23T04:00:00Z","v":287633,"vw":36.782227},{"c":37.8,"h":37.82,"l":36.585,"n":7703,"o":37.03,"t":"2025-04-24T04:00:00Z","v":378727,"vw":37.583956},{"c":38.01,"h":38.03,"l":37.4,"n":5657,"o":37.42,"t":"2025-04-25T04:00:00Z","v":252865,"vw":37.876507},{"c":38.98,"h":39.14,"l":38.11,"n":7594,"o":38.16,"t":"2025-04-28T04:00:00Z","v":390138,"vw":38.762063},{"c":39.77,"h":39.82,"l":38.77,"n":5394,"o":38.94,"t":"2025-04-29T04:00:00Z","v":335033,"vw":39.566052},{"c":39.35,"h":39.47,"l":38.715,"n":7484,"o":39.07,"t":"2025-04-30T04:00:00Z","v":460624,"vw":39.302231},{"c":40.88,"h":41.329,"l":39.225,"n":10413,"o":40.23,"t":"2025-05-01T04:00:00Z","v":972327,"vw":40.899768},{"c":41.43,"h":41.54,"l":40.77,"n":6324,"o":41.28,"t":"2025-05-02T04:00:00Z","v":269703,"vw":41.392404},{"c":41.23,"h":41.72,"l":40.85,"n":4406,"o":40.85,"t":"2025-05-05T04:00:00Z","v":197062,"vw":41.323285},{"c":41.01,"h":41.37,"l":40.32,"n":5374,"o":40.78,"t":"2025-05-06T04:00:00Z","v":246595,"vw":41.085467},{"c":40.82,"h":41.32,"l":40.54,"n":5322,"o":41.32,"t":"2025-05-07T04:00:00Z","v":196628,"vw":40.88329},{"c":41.62,"h":42.24,"l":40.86,"n":7986,"o":40.94,"t":"2025-05-08T04:00:00Z","v":372107,"vw":41.862432},{"c":41.26,"h":41.83,"l":41.18,"n":5818,"o":41.83,"t":"2025-05-09T04:00:00Z","v":199050,"vw":41.307543},{"c":42.39,"h":43.31,"l":42.26,"n":5442,"o":43.1,"t":"2025-05-12T04:00:00Z","v":235904,"vw":42.489511},{"c":42.6,"h":42.79,"l":42.28,"n":4359,"o":42.79,"t":"2025-05-13T04:00:00Z","v":162491,"vw":42.586792},{"c":42.46,"h":43,"l":42.45,"n":5916,"o":42.59,"t":"2025-05-14T04:00:00Z","v":295740,"vw":42.62131},{"c":42.85,"h":42.85,"l":42.4,"n":4212,"o":42.4,"t":"2025-05-15T04:00:00Z","v":209133,"vw":42.786428},{"c":42.53,"h":42.8,"l":42.35,"n":4217,"o":42.8,"t":"2025-05-16T04:00:00Z","v":252029,"vw":42.557399},{"c":42.6,"h":42.65,"l":41.98,"n":4146,"o":42.08,"t":"2025-05-19T04:00:00Z","v":236985,"vw":42.558756},{"c":42.49,"h":42.77,"l":42.4,"n":3060,"o":42.51,"t":"2025-05-20T04:00:00Z","v":115406,"vw":42.534751},{"c":41.78,"h":42.34,"l":41.665,"n":4409,"o":42.03,"t":"2025-05-21T04:00:00Z","v":199816,"vw":41.897},{"c":41.33,"h":41.795,"l":41.144,"n":4110,"o":41.44,"t":"2025-05-22T04:00:00Z","v":146537,"vw":41.43872},{"c":41.54,"h":41.73,"l":40.39,"n":6192,"o":40.53,"t":"2025-05-23T04:00:00Z","v":369352,"vw":41.46965},{"c":42.22,"h":42.33,"l":41.59,"n":4001,"o":42.02,"t":"2025-05-27T04:00:00Z","v":147375,"vw":42.133793},{"c":41.19,"h":42.29,"l":41.17,"n":5389,"o":41.91,"t":"2025-05-28T04:00:00Z","v":242490,"vw":41.445465},{"c":41.49,"h":41.59,"l":41.02,"n":5231,"o":41.27,"t":"2025-05-29T04:00:00Z","v":212324,"vw":41.296378},{"c":41.14,"h":41.45,"l":40.95,"n":4637,"o":41.42,"t":"2025-05-30T04:00:00Z","v":275569,"vw":41.171521},{"c":41.29,"h":41.44,"l":40.655,"n":5962,"o":40.93,"t":"2025-06-02T04:00:00Z","v":196697,"vw":41.245103},{"c":41.43,"h":41.76,"l":40.99,"n":5186,"o":41.02,"t":"2025-06-03T04:00:00Z","v":180641,"vw":41.4804},{"c":41.23,"h":41.335,"l":41.01,"n":4952,"o":41.31,"t":"2025-06-04T04:00:00Z","v":170700,"vw":41.218723},{"c":41.1,"h":41.17,"l":40.835,"n":4533,"o":41.17,"t":"2025-06-05T04:00:00Z","v":199697,"vw":41.052938},{"c":41.82,"h":41.82,"l":41.39,"n":4798,"o":41.69,"t":"2025-06-06T04:00:00Z","v":156974,"vw":41.708011},{"c":41.8,"h":42.2,"l":41.6,"n":5673,"o":41.86,"t":"2025-06-09T04:00:00Z","v":269595,"vw":41.821877},{"c":42.01,"h":42.47,"l":41.81,"n":4170,"o":41.82,"t":"2025-06-10T04:00:00Z","v":180540,"vw":42.072657},{"c":41.65,"h":42.4528,"l":41.525,"n":4770,"o":42.33,"t":"2025-06-11T04:00:00Z","v":167091,"vw":41.771},{"c":41.65,"h":41.679,"l":41.12,"n":4285,"o":41.37,"t":"2025-06-12T04:00:00Z","v":167768,"vw":41.54801},{"c":41,"h":41.5499,"l":40.23,"n":5685,"o":41.14,"t":"2025-06-13T04:00:00Z","v":310087,"vw":40.978583},{"c":40.54,"h":41.5,"l":40.51,"n":5930,"o":41.5,"t":"2025-06-16T04:00:00Z","v":272106,"vw":40.737182},{"c":40.39,"h":40.925,"l":40.16,"n":4908,"o":40.4,"t":"2025-06-17T04:00:00Z","v":240774,"vw":40.460579},{"c":40.75,"h":41.15,"l":40.06,"n":4871,"o":40.1,"t":"2025-06-18T04:00:00Z","v":228082,"vw":40.762988},{"c":41.04,"h":41.245,"l":40.6,"n":5911,"o":40.98,"t":"2025-06-20T04:00:00Z","v":1007161,"vw":41.001217},{"c":42.19,"h":42.25,"l":40.865,"n":7466,"o":40.96,"t":"2025-06-23T04:00:00Z","v":282359,"vw":41.862166},{"c":42.43,"h":43.01,"l":42.41,"n":4740,"o":42.59,"t":"2025-06-24T04:00:00Z","v":209046,"vw":42.539937},{"c":42.45,"h":42.66,"l":42.19,"n":5942,"o":42.51,"t":"2025-06-25T04:00:00Z","v":214097,"vw":42.415707},{"c":43.28,"h":43.28,"l":42.47,"n":4690,"o":42.63,"t":"2025-06-26T04:00:00Z","v":275921,"vw":43.117476},{"c":43.09,"h":43.58,"l":42.92,"n":4355,"o":43.3,"t":"2025-06-27T04:00:00Z","v":420735,"vw":43.111048},{"c":42.8,"h":43.52,"l":42.79,"n":5601,"o":43.05,"t":"2025-06-30T04:00:00Z","v":210355,"vw":42.882923},{"c":43.85,"h":44.25,"l":42.54,"n":4909,"o":42.54,"t":"2025-07-01T04:00:00Z","v":222255,"vw":43.777053},{"c":44.4,"h":44.52,"l":43.72,"n":5805,"o":44.02,"t":"2025-07-02T04:00:00Z","v":277740,"vw":44.302507},{"c":45.01,"h":45.26,"l":44.67,"n":3231,"o":44.67,"t":"2025-07-03T04:00:00Z","v":126443,"vw":45.014844},{"c":44.53,"h":45.32,"l":44.34,"n":5597,"o":44.87,"t":"2025-07-07T04:00:00Z","v":191158,"vw":44.583365},{"c":44.48,"h":44.98,"l":44.4201,"n":5336,"o":44.49,"t":"2025-07-08T04:00:00Z","v":185426,"vw":44.554232},{"c":44.39,"h":44.89,"l":44.08,"n":4865,"o":44.87,"t":"2025-07-09T04:00:00Z","v":224737,"vw":44.385831},{"c":44.79,"h":45.045,"l":44.23,"n":3957,"o":44.3,"t":"2025-07-10T04:00:00Z","v":177367,"vw":44.809802},{"c":44.67,"h":44.83,"l":44,"n":5239,"o":44.43,"t":"2025-07-11T04:00:00Z","v":224073,"vw":44.638647},{"c":45.3,"h":45.3,"l":43.88,"n":5080,"o":44.45,"t":"2025-07-14T04:00:00Z","v":182946,"vw":45.051721},{"c":43.29,"h":45.21,"l":43.26,"n":5490,"o":45.01,"t":"2025-07-15T04:00:00Z","v":275204,"vw":43.75371},{"c":44.02,"h":44.165,"l":43.27,"n":7060,"o":43.61,"t":"2025-07-16T04:00:00Z","v":301410,"vw":43.929028},{"c":45.47,"h":45.71,"l":44.34,"n":7085,"o":44.99,"t":"2025-07-17T04:00:00Z","v":379789,"vw":45.200254},{"c":44.94,"h":46.11,"l":44.66,"n":6817,"o":46.11,"t":"2025-07-18T04:00:00Z","v":262802,"vw":45.064782},{"c":44.47,"h":45.55,"l":44.47,"n":5291,"o":45.35,"t":"2025-07-21T04:00:00Z","v":163880,"vw":44.712022},{"c":44.5,"h":44.86,"l":44.13,"n":8069,"o":44.55,"t":"2025-07-22T04:00:00Z","v":265787,"vw":44.584234},{"c":44.52,"h":44.885,"l":44.13,"n":5877,"o":44.75,"t":"2025-07-23T04:00:00Z","v":176299,"vw":44.540754},{"c":42.91,"h":44.3,"l":42.87,"n":5529,"o":44.25,"t":"2025-07-24T04:00:00Z","v":227543,"vw":43.381328},{"c":43.31,"h":43.44,"l":42.43,"n":6324,"o":42.66,"t":"2025-07-25T04:00:00Z","v":226093,"vw":43.23969},{"c":43.7,"h":43.95,"l":43.205,"n":6443,"o":43.21,"t":"2025-07-28T04:00:00Z","v":261344,"vw":43.691919},{"c":43.69,"h":44.04,"l":43.66,"n":5885,"o":44,"t":"2025-07-29T04:00:00Z","v":229934,"vw":43.797234},{"c":42.42,"h":43.75,"l":42.23,"n":5481,"o":43.64,"t":"2025-07-30T04:00:00Z","v":189947,"vw":42.669429},{"c":42.62,"h":42.625,"l":42,"n":6515,"o":42,"t":"2025-07-31T04:00:00Z","v":289185,"vw":42.498853},{"c":41.78,"h":42.58,"l":41.1,"n":6794,"o":42.15,"t":"2025-08-01T04:00:00Z","v":283667,"vw":41.788863},{"c":42.18,"h":42.32,"l":41.98,"n":4013,"o":41.98,"t":"2025-08-04T04:00:00Z","v":133075,"vw":42.170883},{"c":42.73,"h":42.73,"l":41.74,"n":5726,"o":42.23,"t":"2025-08-05T04:00:00Z","v":289636,"vw":42.519677},{"c":42.15,"h":42.76,"l":42.15,"n":5008,"o":42.76,"t":"2025-08-06T04:00:00Z","v":269841,"vw":42.379735},{"c":41.84,"h":42.5,"l":41.728,"n":5012,"o":42.5,"t":"2025-08-07T04:00:00Z","v":158384,"vw":41.859801},{"c":41.72,"h":42.22,"l":41.69,"n":4225,"o":42.22,"t":"2025-08-08T04:00:00Z","v":151300,"vw":41.823609},{"c":41.86,"h":42.1,"l":41.33,"n":7160,"o":41.73,"t":"2025-08-11T04:00:00Z","v":289913,"vw":41.860851},{"c":43.14,"h":43.17,"l":41.9,"n":7261,"o":42.15,"t":"2025-08-12T04:00:00Z","v":419429,"vw":42.798016},{"c":43.46,"h":43.75,"l":43.18,"n":6343,"o":43.34,"t":"2025-08-13T04:00:00Z","v":242105,"vw":43.507976},{"c":43.43,"h":43.53,"l":42.98,"n":4674,"o":43.11,"t":"2025-08-14T04:00:00Z","v":174353,"vw":43.385713},{"c":42.62,"h":43.46,"l":42.58,"n":5318,"o":43.46,"t":"2025-08-15T04:00:00Z","v":251067,"vw":42.729803},{"c":43.04,"h":43.04,"l":42.3054,"n":4443,"o":42.62,"t":"2025-08-18T04:00:00Z","v":152500,"vw":42.888696},{"c":43,"h":43.505,"l":42.92,"n":4958,"o":42.92,"t":"2025-08-19T04:00:00Z","v":175327,"vw":43.034099},{"c":42.96,"h":43.37,"l":42.86,"n":4166,"o":43.19,"t":"2025-08-20T04:00:00Z","v":178067,"vw":42.976491},{"c":42.75,"h":43.03,"l":42.56,"n":3366,"o":42.79,"t":"2025-08-21T04:00:00Z","v":127294,"vw":42.768742},{"c":44.81,"h":44.88,"l":42.875,"n":7011,"o":43.06,"t":"2025-08-22T04:00:00Z","v":252220,"vw":44.605847},{"c":44.52,"h":44.78,"l":44.5,"n":3400,"o":44.62,"t":"2025-08-25T04:00:00Z","v":124679,"vw":44.558771},{"c":44.86,"h":45.18,"l":44.455,"n":6098,"o":44.68,"t":"2025-08-26T04:00:00Z","v":199318,"vw":44.884613},{"c":44.86,"h":45.15,"l":44.65,"n":6515,"o":44.65,"t":"2025-08-27T04:00:00Z","v":166163,"vw":44.900289},{"c":44.77,"h":45.06,"l":44.635,"n":5275,"o":45.06,"t":"2025-08-28T04:00:00Z","v":288179,"vw":44.805557},{"c":44.75,"h":45.135,"l":44.68,"n":3635,"o":44.97,"t":"2025-08-29T04:00:00Z","v":315576,"vw":44.814189},{"c":44.48,"h":44.68,"l":44.08,"n":6795,"o":44.28,"t":"2025-09-02T04:00:00Z","v":176830,"vw":44.442227},{"c":44.48,"h":44.75,"l":44.19,"n":4446,"o":44.3,"t":"2025-09-03T04:00:00Z","v":171388,"vw":44.451947},{"c":45.34,"h":45.34,"l":44.665,"n":4594,"o":44.71,"t":"2025-09-04T04:00:00Z","v":162459,"vw":45.156411},{"c":44.8,"h":45.82,"l":44.49,"n":5747,"o":45.51,"t":"2025-09-05T04:00:00Z","v":154944,"vw":44.824421},{"c":44.35,"h":44.78,"l":44,"n":5704,"o":44.78,"t":"2025-09-08T04:00:00Z","v":168974,"vw":44.329602},{"c":43.91,"h":44.455,"l":43.63,"n":7081,"o":44.25,"t":"2025-09-09T04:00:00Z","v":248441,"vw":43.89714},{"c":44.11,"h":44.35,"l":43.77,"n":5860,"o":43.98,"t":"2025-09-10T04:00:00Z","v":151146,"vw":44.11026},{"c":44.15,"h":44.45,"l":43.78,"n":6287,"o":43.96,"t":"2025-09-11T04:00:00Z","v":235327,"vw":44.159089},{"c":43.76,"h":44.11,"l":43.64,"n":5630,"o":44.11,"t":"2025-09-12T04:00:00Z","v":141712,"vw":43.805241},{"c":43.6,"h":44.22,"l":43.51,"n":5982,"o":44.14,"t":"2025-09-15T04:00:00Z","v":167220,"vw":43.684435},{"c":43.28,"h":43.44,"l":42.675,"n":4885,"o":43.44,"t":"2025-09-16T04:00:00Z","v":179030,"vw":43.178835},{"c":43.69,"h":44.66,"l":43.34,"n":7046,"o":43.34,"t":"2025-09-17T04:00:00Z","v":209304,"vw":43.758152},{"c":44.84,"h":44.98,"l":43.74,"n":6421,"o":43.77,"t":"2025-09-18T04:00:00Z","v":216851,"vw":44.718914},{"c":44.28,"h":44.83,"l":44.1,"n":6056,"o":44.83,"t":"2025-09-19T04:00:00Z","v":1013326,"vw":44.349369},{"c":44.45,"h":44.66,"l":44.03,"n":6800,"o":44.39,"t":"2025-09-22T04:00:00Z","v":396758,"vw":44.424135},{"c":44.31,"h":45.18,"l":44.21,"n":5487,"o":44.42,"t":"2025-09-23T04:00:00Z","v":197190,"vw":44.5162},{"c":44.35,"h":44.6,"l":44.05,"n":4796,"o":44.28,"t":"2025-09-24T04:00:00Z","v":155191,"vw":44.332815},{"c":44.6,"h":44.6,"l":44.115,"n":5327,"o":44.37,"t":"2025-09-25T04:00:00Z","v":175499,"vw":44.485964},{"c":44.68,"h":44.865,"l":44.1,"n":5467,"o":44.43,"t":"2025-09-26T04:00:00Z","v":151984,"vw":44.601566},{"c":43.93,"h":44.705,"l":43.65,"n":3471,"o":44.66,"t":"2025-09-29T04:00:00Z","v":139208,"vw":43.93123},{"c":43.49,"h":43.925,"l":42.99,"n":4910,"o":43.74,"t":"2025-09-30T04:00:00Z","v":176361,"vw":43.462843},{"c":42.75,"h":43.21,"l":42.75,"n":5564,"o":43.1,"t":"2025-10-01T04:00:00Z","v":158407,"vw":42.829768},{"c":42.49,"h":42.955,"l":42.175,"n":6115,"o":42.54,"t":"2025-10-02T04:00:00Z","v":312484,"vw":42.461509},{"c":42.65,"h":43.2857,"l":42.65,"n":5510,"o":42.69,"t":"2025-10-03T04:00:00Z","v":174750,"vw":42.745695},{"c":43.17,"h":43.59,"l":42.7,"n":6155,"o":43.09,"t":"2025-10-06T04:00:00Z","v":202357,"vw":43.143944},{"c":42.28,"h":43.4,"l":42.27,"n":4610,"o":43.16,"t":"2025-10-07T04:00:00Z","v":164485,"vw":42.490705},{"c":42.65,"h":42.94,"l":42.1,"n":5123,"o":42.18,"t":"2025-10-08T04:00:00Z","v":157795,"vw":42.582536},{"c":43.03,"h":43.25,"l":42.6,"n":4951,"o":43.18,"t":"2025-10-09T04:00:00Z","v":148790,"vw":42.961157},{"c":41.45,"h":43.38,"l":41.34,"n":6146,"o":43.07,"t":"2025-10-10T04:00:00Z","v":238539,"vw":41.811558},{"c":42.2,"h":42.3,"l":41.52,"n":5466,"o":41.79,"t":"2025-10-13T04:00:00Z","v":160146,"vw":42.087486},{"c":43.38,"h":43.42,"l":41.8,"n":6016,"o":41.95,"t":"2025-10-14T04:00:00Z","v":213540,"vw":43.19653},{"c":42.63,"h":43.415,"l":42.3062,"n":5767,"o":43.3,"t":"2025-10-15T04:00:00Z","v":182120,"vw":42.679215},{"c":40.77,"h":42.325,"l":40.32,"n":8232,"o":42.24,"t":"2025-10-16T04:00:00Z","v":297531,"vw":41.068058},{"c":41.29,"h":41.52,"l":40.74,"n":7868,"o":40.98,"t":"2025-10-17T04:00:00Z","v":314968,"vw":41.224935},{"c":42.47,"h":42.6,"l":41.35,"n":5219,"o":41.42,"t":"2025-10-20T04:00:00Z","v":172069,"vw":42.319106},{"c":42.18,"h":42.76,"l":42.12,"n":5330,"o":42.12,"t":"2025-10-21T04:00:00Z","v":249204,"vw":42.36395},{"c":39.6,"h":41.53,"l":39.51,"n":10026,"o":41.01,"t":"2025-10-22T04:00:00Z","v":447749,"vw":39.941822},{"c":39.17,"h":39.71,"l":38.95,"n":5598,"o":39.5,"t":"2025-10-23T04:00:00Z","v":203915,"vw":39.22603},{"c":39.63,"h":39.935,"l":39.43,"n":6198,"o":39.53,"t":"2025-10-24T04:00:00Z","v":216484,"vw":39.713582},{"c":39.06,"h":39.7,"l":38.96,"n":6610,"o":39.57,"t":"2025-10-27T04:00:00Z","v":295977,"vw":39.173089},{"c":39.26,"h":39.81,"l":39.01,"n":8186,"o":39.11,"t":"2025-10-28T04:00:00Z","v":279328,"vw":39.373679},{"c":38.47,"h":39.54,"l":38.245,"n":6834,"o":38.98,"t":"2025-10-29T04:00:00Z","v":273260,"vw":38.731087},{"c":38.21,"h":39.09,"l":37.885,"n":12305,"o":38.4,"t":"2025-10-30T04:00:00Z","v":1042696,"vw":38.281491},{"c":38.66,"h":38.9,"l":37.99,"n":6129,"o":38.16,"t":"2025-10-31T04:00:00Z","v":375290,"vw":38.631647},{"c":39.15,"h":39.18,"l":38.265,"n":6413,"o":38.72,"t":"2025-11-03T05:00:00Z","v":296204,"vw":38.948826},{"c":39.52,"h":39.64,"l":38.7,"n":5585,"o":38.88,"t":"2025-11-04T05:00:00Z","v":260368,"vw":39.334799},{"c":39.98,"h":40.37,"l":39.535,"n":5525,"o":39.54,"t":"2025-11-05T05:00:00Z","v":264669,"vw":40.099076},{"c":40.1,"h":40.345,"l":39.72,"n":5683,"o":39.72,"t":"2025-11-06T05:00:00Z","v":209560,"vw":40.111765},{"c":40.55,"h":40.59,"l":39.85,"n":6039,"o":40.02,"t":"2025-11-07T05:00:00Z","v":258048,"vw":40.373185},{"c":40.73,"h":41.06,"l":40.56,"n":5166,"o":40.64,"t":"2025-11-10T05:00:00Z","v":251663,"vw":40.828107},{"c":40.45,"h":40.82,"l":40.29,"n":4566,"o":40.74,"t":"2025-11-11T05:00:00Z","v":165478,"vw":40.479554},{"c":40.75,"h":41.22,"l":40.68,"n":5361,"o":40.68,"t":"2025-11-12T05:00:00Z","v":307989,"vw":40.873444},{"c":40.72,"h":41.04,"l":40.24,"n":7135,"o":40.24,"t":"2025-11-13T05:00:00Z","v":321871,"vw":40.647382},{"c":40.43,"h":40.58,"l":40.01,"n":4159,"o":40.58,"t":"2025-11-14T05:00:00Z","v":164481,"vw":40.367928},{"c":39.23,"h":40.61,"l":39.14,"n":5993,"o":40.29,"t":"2025-11-17T05:00:00Z","v":288425,"vw":39.496882},{"c":39.76,"h":40.05,"l":39.07,"n":5342,"o":39.07,"t":"2025-11-18T05:00:00Z","v":275001,"vw":39.832486},{"c":39.72,"h":40.04,"l":39.17,"n":5412,"o":39.75,"t":"2025-11-19T05:00:00Z","v":189376,"vw":39.622289},{"c":39.31,"h":40.3775,"l":39.26,"n":6032,"o":39.99,"t":"2025-11-20T05:00:00Z","v":209713,"vw":39.510379},{"c":39.79,"h":40.255,"l":39.29,"n":11226,"o":39.66,"t":"2025-11-21T05:00:00Z","v":742081,"vw":39.796921},{"c":39.28,"h":39.79,"l":39.19,"n":5121,"o":39.63,"t":"2025-11-24T05:00:00Z","v":230839,"vw":39.353928},{"c":40.15,"h":40.52,"l":39.53,"n":6829,"o":39.53,"t":"2025-11-25T05:00:00Z","v":278359,"vw":40.207667},{"c":39.98,"h":40.485,"l":39.97,"n":6219,"o":40.01,"t":"2025-11-26T05:00:00Z","v":331899,"vw":40.07915},{"c":39.73,"h":40.17,"l":39.63,"n":2644,"o":40.17,"t":"2025-11-28T05:00:00Z","v":84644,"vw":39.778492},{"c":40.17,"h":40.28,"l":39.745,"n":5440,"o":39.75,"t":"2025-12-01T05:00:00Z","v":167580,"vw":40.098671},{"c":40.04,"h":40.37,"l":39.85,"n":5324,"o":40.37,"t":"2025-12-02T05:00:00Z","v":166983,"vw":40.098817},{"c":40.69,"h":40.88,"l":39.97,"n":4322,"o":39.97,"t":"2025-12-03T05:00:00Z","v":161218,"vw":40.670019},{"c":40.58,"h":41.035,"l":40.52,"n":5473,"o":40.52,"t":"2025-12-04T05:00:00Z","v":172684,"vw":40.684011},{"c":40.47,"h":40.69,"l":40.125,"n":4048,"o":40.31,"t":"2025-12-05T05:00:00Z","v":137878,"vw":40.483146},{"c":40.53,"h":40.995,"l":40.49,"n":5238,"o":40.75,"t":"2025-12-08T05:00:00Z","v":274868,"vw":40.596857},{"c":40.65,"h":41.25,"l":40.54,"n":5220,"o":40.54,"t":"2025-12-09T05:00:00Z","v":176347,"vw":40.790856},{"c":41.88,"h":42.29,"l":40.85,"n":6407,"o":40.9,"t":"2025-12-10T05:00:00Z","v":308284,"vw":41.793748},{"c":41.8,"h":42.44,"l":41.79,"n":6558,"o":41.91,"t":"2025-12-11T05:00:00Z","v":241880,"vw":41.946255},{"c":42.2,"h":42.309,"l":41.57,"n":5868,"o":41.97,"t":"2025-12-12T05:00:00Z","v":232700,"vw":42.025751},{"c":42.24,"h":42.67,"l":41.97,"n":6463,"o":42.62,"t":"2025-12-15T05:00:00Z","v":303206,"vw":42.249298},{"c":42.15,"h":42.4499,"l":41.88,"n":6499,"o":42.01,"t":"2025-12-16T05:00:00Z","v":251458,"vw":42.174101},{"c":42.64,"h":42.92,"l":42.04,"n":7284,"o":42.04,"t":"2025-12-17T05:00:00Z","v":356461,"vw":42.62234},{"c":42.93,"h":43.19,"l":42.41,"n":6412,"o":42.98,"t":"2025-12-18T05:00:00Z","v":307126,"vw":42.853853},{"c":42.3,"h":42.77,"l":41.75,"n":6017,"o":42.68,"t":"2025-12-19T05:00:00Z","v":1007910,"vw":42.317349},{"c":42.32,"h":42.735,"l":42.09,"n":5307,"o":42.32,"t":"2025-12-22T05:00:00Z","v":193057,"vw":42.321635},{"c":42.1,"h":42.5299,"l":41.81,"n":4374,"o":42.04,"t":"2025-12-23T05:00:00Z","v":173921,"vw":42.184863},{"c":42,"h":42.17,"l":41.72,"n":2835,"o":41.84,"t":"2025-12-24T05:00:00Z","v":89110,"vw":41.958679},{"c":41.75,"h":42.44,"l":41.535,"n":4655,"o":42.18,"t":"2025-12-26T05:00:00Z","v":139974,"vw":41.745413},{"c":41.56,"h":41.79,"l":41.37,"n":3509,"o":41.79,"t":"2025-12-29T05:00:00Z","v":168432,"vw":41.527704},{"c":41.16,"h":41.52,"l":41.125,"n":3548,"o":41.52,"t":"2025-12-30T05:00:00Z","v":132088,"vw":41.210059},{"c":40.98,"h":41.1,"l":40.7,"n":3522,"o":41.1,"t":"2025-12-31T05:00:00Z","v":237572,"vw":40.937725},{"c":41.02,"h":41.25,"l":40.13,"n":5777,"o":40.77,"t":"2026-01-02T05:00:00Z","v":220242,"vw":40.945945},{"c":41.58,"h":42.04,"l":41.02,"n":5415,"o":41.02,"t":"2026-01-05T05:00:00Z","v":194448,"vw":41.633735},{"c":41.6,"h":41.64,"l":40.9125,"n":5359,"o":41.19,"t":"2026-01-06T05:00:00Z","v":216288,"vw":41.52429},{"c":41.34,"h":41.68,"l":41.09,"n":4970,"o":41.33,"t":"2026-01-07T05:00:00Z","v":213389,"vw":41.322562},{"c":41.66,"h":41.84,"l":41.06,"n":6468,"o":41.07,"t":"2026-01-08T05:00:00Z","v":268748,"vw":41.628811},{"c":41.38,"h":41.92,"l":41.225,"n":4310,"o":41.67,"t":"2026-01-09T05:00:00Z","v":162695,"vw":41.453849},{"c":41.13,"h":41.42,"l":40.92,"n":4114,"o":41.09,"t":"2026-01-12T05:00:00Z","v":176424,"vw":41.101167},{"c":41.01,"h":41.24,"l":40.72,"n":4751,"o":41.24,"t":"2026-01-13T05:00:00Z","v":145114,"vw":40.966829},{"c":41.26,"h":41.26,"l":40.561,"n":4391,"o":41.02,"t":"2026-01-14T05:00:00Z","v":143857,"vw":41.148883},{"c":41.92,"h":42.04,"l":40.97,"n":4126,"o":40.97,"t":"2026-01-15T05:00:00Z","v":152630,"vw":41.837853},{"c":41.58,"h":41.885,"l":41.37,"n":4665,"o":41.7,"t":"2026-01-16T05:00:00Z","v":197575,"vw":41.60308},{"c":40.97,"h":41.325,"l":40.88,"n":5088,"o":41.08,"t":"2026-01-20T05:00:00Z","v":284396,"vw":41.021115},{"c":42.58,"h":42.79,"l":41.2,"n":7555,"o":41.2,"t":"2026-01-21T05:00:00Z","v":259903,"vw":42.486047},{"c":38.98,"h":42.29,"l":38.66,"n":13416,"o":41.54,"t":"2026-01-22T05:00:00Z","v":629643,"vw":39.413264},{"c":37.15,"h":38.48,"l":35.71,"n":10886,"o":38.1,"t":"2026-01-23T05:00:00Z","v":625402,"vw":36.943123},{"c":37.15,"h":37.395,"l":36.68,"n":11363,"o":37.06,"t":"2026-01-26T05:00:00Z","v":494366,"vw":37.091097},{"c":37.9,"h":37.95,"l":37.04,"n":7619,"o":37.21,"t":"2026-01-27T05:00:00Z","v":285774,"vw":37.737667},{"c":37.73,"h":38.36,"l":37.56,"n":10684,"o":38.07,"t":"2026-01-28T05:00:00Z","v":387459,"vw":37.751747},{"c":39.74,"h":39.975,"l":38.47,"n":12851,"o":38.47,"t":"2026-01-29T05:00:00Z","v":872956,"vw":39.578027},{"c":40.3,"h":40.42,"l":39.37,"n":6772,"o":39.37,"t":"2026-01-30T05:00:00Z","v":524473,"vw":40.130855},{"c":40.73,"h":41.26,"l":40.19,"n":8814,"o":40.19,"t":"2026-02-02T05:00:00Z","v":386673,"vw":40.793692},{"c":41.44,"h":41.83,"l":40.42,"n":8453,"o":40.74,"t":"2026-02-03T05:00:00Z","v":326620,"vw":41.325974},{"c":41,"h":42.38,"l":40.95,"n":10177,"o":41.37,"t":"2026-02-04T05:00:00Z","v":409708,"vw":41.23181},{"c":41.12,"h":41.525,"l":40.48,"n":10983,"o":41.07,"t":"2026-02-05T05:00:00Z","v":426396,"vw":40.959607},{"c":40.94,"h":41.5,"l":40.88,"n":6499,"o":41.37,"t":"2026-02-06T05:00:00Z","v":308715,"vw":41.021626},{"c":41.85,"h":41.99,"l":40.89,"n":7276,"o":40.91,"t":"2026-02-09T05:00:00Z","v":430265,"vw":41.697841},{"c":41.83,"h":42.195,"l":41.46,"n":6443,"o":41.91,"t":"2026-02-10T05:00:00Z","v":435473,"vw":41.878268},{"c":42.03,"h":42.365,"l":41.69,"n":6159,"o":42.2,"t":"2026-02-11T05:00:00Z","v":346523,"vw":42.005501},{"c":42.05,"h":42.53,"l":41.42,"n":7652,"o":42.51,"t":"2026-02-12T05:00:00Z","v":415798,"vw":41.995674},{"c":41.91,"h":42.255,"l":41.27,"n":5482,"o":41.81,"t":"2026-02-13T05:00:00Z","v":351451,"vw":41.958595},{"c":42.19,"h":42.5825,"l":41.905,"n":4613,"o":42.21,"t":"2026-02-17T05:00:00Z","v":183975,"vw":42.218235},{"c":42.08,"h":42.75,"l":42,"n":4245,"o":42.2,"t":"2026-02-18T05:00:00Z","v":173440,"vw":42.14136},{"c":42.13,"h":42.38,"l":41.6,"n":6225,"o":41.68,"t":"2026-02-19T05:00:00Z","v":297603,"vw":42.084561},{"c":42.66,"h":42.66,"l":41.57,"n":6270,"o":42.18,"t":"2026-02-20T05:00:00Z","v":221948,"vw":42.464779},{"c":41.39,"h":43.22,"l":41.03,"n":10573,"o":42.84,"t":"2026-02-23T05:00:00Z","v":473112,"vw":41.494155},{"c":41.3,"h":41.715,"l":41.12,"n":7162,"o":41.12,"t":"2026-02-24T05:00:00Z","v":362131,"vw":41.307884},{"c":42.07,"h":42.1,"l":41.505,"n":6208,"o":41.59,"t":"2026-02-25T05:00:00Z","v":271941,"vw":41.951994},{"c":41.85,"h":42.8025,"l":41.33,"n":5904,"o":42.08,"t":"2026-02-26T05:00:00Z","v":218060,"vw":41.83963},{"c":40.08,"h":41.475,"l":39.895,"n":8836,"o":41.13,"t":"2026-02-27T05:00:00Z","v":407158,"vw":40.158918},{"c":40.58,"h":40.79,"l":39.45,"n":8538,"o":39.48,"t":"2026-03-02T05:00:00Z","v":628587,"vw":40.501584},{"c":40.28,"h":40.54,"l":39.31,"n":6200,"o":39.31,"t":"2026-03-03T05:00:00Z","v":269305,"vw":40.175635},{"c":40.34,"h":40.72,"l":39.98,"n":5319,"o":40.3,"t":"2026-03-04T05:00:00Z","v":232773,"vw":40.430996},{"c":40,"h":40.38,"l":39.68,"n":7773,"o":40.05,"t":"2026-03-05T05:00:00Z","v":332643,"vw":39.94335},{"c":39.2,"h":39.28,"l":38.41,"n":9375,"o":39.02,"t":"2026-03-06T05:00:00Z","v":349565,"vw":38.974138},{"c":38.95,"h":39.25,"l":37.575,"n":11399,"o":38.38,"t":"2026-03-09T04:00:00Z","v":532984,"vw":38.661454},{"c":39.33,"h":40.245,"l":38.73,"n":10654,"o":38.91,"t":"2026-03-10T04:00:00Z","v":505992,"vw":39.481282},{"c":39.04,"h":39.35,"l":38.66,"n":7955,"o":39.11,"t":"2026-03-11T04:00:00Z","v":258458,"vw":38.985901},{"c":39.2,"h":39.31,"l":38.24,"n":7636,"o":38.35,"t":"2026-03-12T04:00:00Z","v":298862,"vw":39.060206},{"c":39.29,"h":40.36,"l":39,"n":6257,"o":39.43,"t":"2026-03-13T04:00:00Z","v":245656,"vw":39.3208},{"c":39.29,"h":40.05,"l":39.25,"n":9303,"o":39.7,"t":"2026-03-16T04:00:00Z","v":443707,"vw":39.463559},{"c":39.02,"h":39.73,"l":38.89,"n":6783,"o":39.73,"t":"2026-03-17T04:00:00Z","v":255279,"vw":39.132539},{"c":38.69,"h":39.235,"l":38.31,"n":8779,"o":39,"t":"2026-03-18T04:00:00Z","v":493490,"vw":38.649126},{"c":38.74,"h":39.08,"l":38.36,"n":7772,"o":38.5,"t":"2026-03-19T04:00:00Z","v":261513,"vw":38.678911},{"c":38.74,"h":38.895,"l":38.21,"n":8877,"o":38.82,"t":"2026-03-20T04:00:00Z","v":1938427,"vw":38.725793},{"c":39.53,"h":40.62,"l":39.18,"n":8882,"o":39.64,"t":"2026-03-23T04:00:00Z","v":399208,"vw":39.715183},{"c":39.9,"h":40.34,"l":39.25,"n":8935,"o":39.37,"t":"2026-03-24T04:00:00Z","v":342380,"vw":39.957022},{"c":40.41,"h":40.42,"l":39.86,"n":8866,"o":40.29,"t":"2026-03-25T04:00:00Z","v":439874,"vw":40.255431},{"c":40.59,"h":40.61,"l":40.09,"n":7048,"o":40.09,"t":"2026-03-26T04:00:00Z","v":224591,"vw":40.520972},{"c":40.12,"h":40.42,"l":39.75,"n":8602,"o":40.36,"t":"2026-03-27T04:00:00Z","v":348591,"vw":40.045589},{"c":39.86,"h":40.45,"l":39.77,"n":7540,"o":40.45,"t":"2026-03-30T04:00:00Z","v":249208,"vw":39.920168},{"c":40.46,"h":40.61,"l":39.8025,"n":7585,"o":40.01,"t":"2026-03-31T04:00:00Z","v":247095,"vw":40.369724},{"c":41.09,"h":41.36,"l":40.61,"n":6951,"o":40.66,"t":"2026-04-01T04:00:00Z","v":253647,"vw":41.154031},{"c":41.35,"h":41.37,"l":40.41,"n":5780,"o":40.69,"t":"2026-04-02T04:00:00Z","v":239624,"vw":41.209611},{"c":41.73,"h":41.76,"l":41,"n":4401,"o":41.32,"t":"2026-04-06T04:00:00Z","v":172559,"vw":41.615935},{"c":41.71,"h":41.91,"l":41.44,"n":6171,"o":41.62,"t":"2026-04-07T04:00:00Z","v":181217,"vw":41.695074},{"c":42.63,"h":43,"l":42.24,"n":6724,"o":42.35,"t":"2026-04-08T04:00:00Z","v":287632,"vw":42.61958},{"c":43.36,"h":43.51,"l":42.5,"n":6436,"o":42.5,"t":"2026-04-09T04:00:00Z","v":204520,"vw":43.326151},{"c":42.74,"h":43.13,"l":42.53,"n":3954,"o":43.13,"t":"2026-04-10T04:00:00Z","v":126130,"vw":42.729163},{"c":43.1,"h":43.11,"l":42.2,"n":4915,"o":42.57,"t":"2026-04-13T04:00:00Z","v":167492,"vw":42.980246},{"c":42.83,"h":43.155,"l":42.27,"n":5441,"o":42.95,"t":"2026-04-14T04:00:00Z","v":196218,"vw":42.877335},{"c":42.44,"h":42.86,"l":42.1,"n":6068,"o":42.68,"t":"2026-04-15T04:00:00Z","v":134775,"vw":42.419569},{"c":41.99,"h":42.73,"l":41.88,"n":7337,"o":42.21,"t":"2026-04-16T04:00:00Z","v":221205,"vw":42.03252},{"c":42.61,"h":43.3,"l":42.345,"n":10621,"o":42.52,"t":"2026-04-17T04:00:00Z","v":390875,"vw":42.658198},{"c":42.55,"h":42.995,"l":42.24,"n":9212,"o":42.55,"t":"2026-04-20T04:00:00Z","v":399622,"vw":42.636336},{"c":44.71,"h":45.555,"l":42.17,"n":14020,"o":43.68,"t":"2026-04-21T04:00:00Z","v":637955,"vw":44.636923},{"c":45.78,"h":46.85,"l":45.27,"n":9441,"o":46.04,"t":"2026-04-22T04:00:00Z","v":361829,"vw":45.930114},{"c":46.1,"h":46.11,"l":45.28,"n":7980,"o":45.97,"t":"2026-04-23T04:00:00Z","v":337124,"vw":45.946274},{"c":45.53,"h":46.17,"l":45.11,"n":6267,"o":46.04,"t":"2026-04-24T04:00:00Z","v":349489,"vw":45.478085},{"c":45.83,"h":46.1,"l":45.48,"n":6429,"o":45.55,"t":"2026-04-27T04:00:00Z","v":241432,"vw":45.788194},{"c":45.86,"h":46.65,"l":45.85,"n":6816,"o":46,"t":"2026-04-28T04:00:00Z","v":235919,"vw":46.006605},{"c":44.9,"h":45.91,"l":44.8,"n":7996,"o":45.76,"t":"2026-04-29T04:00:00Z","v":358729,"vw":45.018682},{"c":45.96,"h":46.31,"l":44.61,"n":7100,"o":44.61,"t":"2026-04-30T04:00:00Z","v":556229,"vw":45.611878},{"c":45.74,"h":46.05,"l":45.445,"n":5701,"o":45.92,"t":"2026-05-01T04:00:00Z","v":204728,"vw":45.798631},{"c":45.13,"h":46,"l":45.06,"n":5919,"o":45.63,"t":"2026-05-04T04:00:00Z","v":191568,"vw":45.26606},{"c":45.53,"h":45.91,"l":44.86,"n":5478,"o":45.17,"t":"2026-05-05T04:00:00Z","v":150640,"vw":45.574415},{"c":45.96,"h":46.25,"l":45.64,"n":4267,"o":45.84,"t":"2026-05-06T04:00:00Z","v":165038,"vw":45.907842},{"c":45.62,"h":46.32,"l":45.55,"n":5162,"o":46.13,"t":"2026-05-07T04:00:00Z","v":291864,"vw":45.749891},{"c":46,"h":46.26,"l":45.71,"n":6796,"o":45.83,"t":"2026-05-08T04:00:00Z","v":271283,"vw":46.03949},{"c":44.71,"h":46.18,"l":44.66,"n":6148,"o":46.18,"t":"2026-05-11T04:00:00Z","v":204417,"vw":44.903993},{"c":44.25,"h":45.285,"l":43.62,"n":6060,"o":44.7,"t":"2026-05-12T04:00:00Z","v":258466,"vw":44.134128},{"c":44.14,"h":44.51,"l":43.835,"n":6571,"o":44.15,"t":"2026-05-13T04:00:00Z","v":300527,"vw":44.11917},{"c":44.38,"h":45.15,"l":44.26,"n":5318,"o":44.49,"t":"2026-05-14T04:00:00Z","v":173471,"vw":44.476339},{"c":43.97,"h":44.33,"l":43.675,"n":5970,"o":44.33,"t":"2026-05-15T04:00:00Z","v":223655,"vw":43.977403},{"c":44.67,"h":44.96,"l":44.25,"n":6016,"o":44.25,"t":"2026-05-18T04:00:00Z","v":189888,"vw":44.682822},{"c":44.56,"h":45.17,"l":44.1,"n":6575,"o":44.7,"t":"2026-05-19T04:00:00Z","v":259444,"vw":44.707639},{"c":45.6,"h":45.76,"l":44.3075,"n":5938,"o":44.56,"t":"2026-05-20T04:00:00Z","v":218352,"vw":45.486988},{"c":45.2,"h":45.57,"l":44.745,"n":5234,"o":45.18,"t":"2026-05-21T04:00:00Z","v":213998,"vw":45.234235},{"c":45.05,"h":45.355,"l":44.91,"n":6985,"o":45.3,"t":"2026-05-22T04:00:00Z","v":219255,"vw":45.081307},{"c":45.7,"h":45.74,"l":44.9,"n":6521,"o":45.23,"t":"2026-05-26T04:00:00Z","v":216806,"vw":45.492894},{"c":45.59,"h":46.35,"l":45.32,"n":9255,"o":45.99,"t":"2026-05-27T04:00:00Z","v":343941,"vw":45.650679},{"c":45.83,"h":46.0099,"l":45.31,"n":6679,"o":45.44,"t":"2026-05-28T04:00:00Z","v":314754,"vw":45.697413},{"c":45.56,"h":46.14,"l":45.405,"n":4195,"o":45.66,"t":"2026-05-29T04:00:00Z","v":195767,"vw":45.631656},{"c":44.73,"h":45.46,"l":44.22,"n":7901,"o":45.46,"t":"2026-06-01T04:00:00Z","v":520106,"vw":44.675971},{"c":45.57,"h":45.63,"l":44.71,"n":7402,"o":44.71,"t":"2026-06-02T04:00:00Z","v":182164,"vw":45.454612},{"c":44.73,"h":45.2675,"l":44.2802,"n":7323,"o":45.26,"t":"2026-06-03T04:00:00Z","v":438583,"vw":44.746237},{"c":45.96,"h":46.185,"l":45.48,"n":8938,"o":45.65,"t":"2026-06-04T04:00:00Z","v":266477,"vw":45.927375},{"c":46.27,"h":46.41,"l":45.555,"n":6532,"o":46.11,"t":"2026-06-05T04:00:00Z","v":202354,"vw":46.237867},{"c":46.43,"h":46.69,"l":46.29,"n":5905,"o":46.32,"t":"2026-06-08T04:00:00Z","v":209018,"vw":46.466834},{"c":46.74,"h":47.62,"l":46.62,"n":6153,"o":46.7,"t":"2026-06-09T04:00:00Z","v":238738,"vw":46.807457},{"c":46.83,"h":47.38,"l":46.63,"n":6804,"o":47.07,"t":"2026-06-10T04:00:00Z","v":269683,"vw":46.908755},{"c":47.38,"h":47.54,"l":46.45,"n":8320,"o":46.99,"t":"2026-06-11T04:00:00Z","v":403628,"vw":47.004857},{"c":48.06,"h":48.11,"l":47.195,"n":6966,"o":47.69,"t":"2026-06-12T04:00:00Z","v":277791,"vw":47.92091},{"c":47.62,"h":48.57,"l":47.37,"n":8442,"o":48.25,"t":"2026-06-15T04:00:00Z","v":324380,"vw":47.713914},{"c":47.74,"h":48.34,"l":47.41,"n":7584,"o":48.34,"t":"2026-06-16T04:00:00Z","v":424553,"vw":47.728103},{"c":46.55,"h":48.01,"l":46.25,"n":11318,"o":47.57,"t":"2026-06-17T04:00:00Z","v":598544,"vw":46.762832},{"c":46.66,"h":47.16,"l":46.36,"n":11277,"o":46.73,"t":"2026-06-18T04:00:00Z","v":1335478,"vw":46.630693},{"c":47.19,"h":47.34,"l":46.84,"n":9377,"o":46.96,"t":"2026-06-22T04:00:00Z","v":625301,"vw":47.150096},{"c":48.03,"h":48.07,"l":47.2301,"n":6820,"o":47.34,"t":"2026-06-23T04:00:00Z","v":698069,"vw":47.835274},{"c":48.51,"h":48.81,"l":47.96,"n":8978,"o":47.98,"t":"2026-06-24T04:00:00Z","v":418672,"vw":48.511734},{"c":49.31,"h":49.56,"l":48.35,"n":9349,"o":48.35,"t":"2026-06-25T04:00:00Z","v":548065,"vw":49.180128},{"c":48.92,"h":49.69,"l":48.62,"n":10531,"o":49.45,"t":"2026-06-26T04:00:00Z","v":992971,"vw":49.012047},{"c":49.19,"h":49.445,"l":48.61,"n":8388,"o":48.93,"t":"2026-06-29T04:00:00Z","v":395291,"vw":49.176387},{"c":49.07,"h":49.32,"l":48.69,"n":7376,"o":48.82,"t":"2026-06-30T04:00:00Z","v":326416,"vw":49.084886},{"c":50.15,"h":50.6599,"l":49.285,"n":11898,"o":49.37,"t":"2026-07-01T04:00:00Z","v":430937,"vw":50.193507},{"c":49.48,"h":50.48,"l":49.125,"n":7385,"o":50.1,"t":"2026-07-02T04:00:00Z","v":279364,"vw":49.505213},{"c":49.69,"h":49.95,"l":49.27,"n":6811,"o":49.85,"t":"2026-07-06T04:00:00Z","v":199502,"vw":49.731307},{"c":49.87,"h":50.36,"l":49.52,"n":7814,"o":49.78,"t":"2026-07-07T04:00:00Z","v":300819,"vw":49.931793},{"c":48.82,"h":49.8,"l":48.67,"n":8381,"o":49.8,"t":"2026-07-08T04:00:00Z","v":392843,"vw":48.929801},{"c":49.64,"h":49.905,"l":48.93,"n":6503,"o":49.16,"t":"2026-07-09T04:00:00Z","v":333996,"vw":49.647182},{"c":49.35,"h":49.8,"l":49.29,"n":6770,"o":49.66,"t":"2026-07-10T04:00:00Z","v":344109,"vw":49.449004},{"c":49.97,"h":50.51,"l":49.64,"n":6874,"o":50.09,"t":"2026-07-13T04:00:00Z","v":225613,"vw":50.007746},{"c":49.85,"h":50.36,"l":49.685,"n":5557,"o":49.99,"t":"2026-07-14T04:00:00Z","v":205648,"vw":49.893704},{"c":49.99,"h":50.45,"l":49.59,"n":7899,"o":49.96,"t":"2026-07-15T04:00:00Z","v":352794,"vw":50.127247},{"c":51.17,"h":51.42,"l":49.79,"n":7021,"o":50.07,"t":"2026-07-16T04:00:00Z","v":276633,"vw":51.08188},{"c":50.07,"h":50.96,"l":49.81,"n":7566,"o":50.61,"t":"2026-07-17T04:00:00Z","v":264183,"vw":50.156298},{"c":50,"h":50.17,"l":49.775,"n":8693,"o":49.99,"t":"2026-07-20T04:00:00Z","v":442548,"vw":49.981},{"c":52.9,"h":52.96,"l":51,"n":10488,"o":51.64,"t":"2026-07-21T04:00:00Z","v":548150,"vw":52.239931},{"c":52.12,"h":53.2,"l":51.72,"n":12682,"o":53.16,"t":"2026-07-22T04:00:00Z","v":507764,"vw":52.146688},{"c":52.43,"h":52.67,"l":51.3,"n":10357,"o":51.69,"t":"2026-07-23T04:00:00Z","v":504957,"vw":52.199585},{"c":52.4,"h":52.89,"l":52.12,"n":10116,"o":52.79,"t":"2026-07-24T04:00:00Z","v":367567,"vw":52.451532},{"c":52.38,"h":52.95,"l":52.255,"n":9657,"o":52.51,"t":"2026-07-27T04:00:00Z","v":284817,"vw":52.441884},{"c":53.03,"h":53.3,"l":52.22,"n":7607,"o":52.22,"t":"2026-07-28T04:00:00Z","v":228231,"vw":53.057955},{"c":52.34,"h":52.895,"l":51.885,"n":7370,"o":52.54,"t":"2026-07-29T04:00:00Z","v":276265,"vw":52.389531},{"c":52.49,"h":53.125,"l":52.31,"n":8167,"o":52.74,"t":"2026-07-30T04:00:00Z","v":232616,"vw":52.634231},{"c":52.86,"h":52.97,"l":52.04,"n":8464,"o":52.44,"t":"2026-07-31T04:00:00Z","v":257221,"vw":52.775742},{"c":53.08,"h":53.515,"l":52.52,"n":7532,"o":52.52,"t":"2026-08-03T04:00:00Z","v":288807,"vw":53.127099},{"c":53.41,"h":53.75,"l":52.8,"n":5262,"o":53.34,"t":"2026-08-04T04:00:00Z","v":212749,"vw":53.43573},{"c":53.13,"h":53.82,"l":52.94,"n":10065,"o":53.56,"t":"2026-08-05T04:00:00Z","v":307399,"vw":53.170787},{"c":52.89,"h":53.76,"l":52.83,"n":8539,"o":53.32,"t":"2026-08-06T04:00:00Z","v":163764,"vw":52.978193},{"c":52.3,"h":52.6899,"l":52.16,"n":4380,"o":52.61,"t":"2026-08-07T04:00:00Z","v":175182,"vw":52.370664},{"c":52.1,"h":52.67,"l":51.8755,"n":5270,"o":51.99,"t":"2026-08-10T04:00:00Z","v":164239,"vw":52.120735},{"c":52.54,"h":52.67,"l":52.0101,"n":4988,"o":52.23,"t":"2026-08-11T04:00:00Z","v":166417,"vw":52.504746},{"c":52.88,"h":53.15,"l":52.19,"n":4936,"o":52.19,"t":"2026-08-12T04:00:00Z","v":141633,"vw":52.913813},{"c":53.54,"h":53.775,"l":53.145,"n":5912,"o":53.25,"t":"2026-08-13T04:00:00Z","v":231078,"vw":53.516433},{"c":53.95,"h":53.98,"l":53.19,"n":5749,"o":53.46,"t":"2026-08-14T04:00:00Z","v":250030,"vw":53.689097},{"c":53.52,"h":54.47,"l":53.3,"n":10987,"o":53.67,"t":"2026-08-17T04:00:00Z","v":191883,"vw":53.537808},{"c":53.05,"h":53.98,"l":52.91,"n":10632,"o":53.7,"t":"2026-08-18T04:00:00Z","v":220664,"vw":53.075199},{"c":51.61,"h":52.95,"l":51.411,"n":7335,"o":52.95,"t":"2026-08-19T04:00:00Z","v":268109,"vw":51.805414},{"c":51.78,"h":51.9,"l":51.22,"n":7294,"o":51.42,"t":"2026-08-20T04:00:00Z","v":323153,"vw":51.726008},{"c":52.23,"h":52.32,"l":51.59,"n":5930,"o":52.09,"t":"2026-08-21T04:00:00Z","v":248679,"vw":52.125781},{"c":52.36,"h":52.77,"l":51.825,"n":18074,"o":52.12,"t":"2026-08-24T04:00:00Z","v":284675,"vw":52.494157},{"c":52.05,"h":52.52,"l":51.87,"n":8204,"o":52.52,"t":"2026-08-25T04:00:00Z","v":177203,"vw":52.111901},{"c":52.24,"h":52.48,"l":52.19,"n":6368,"o":52.27,"t":"2026-08-26T04:00:00Z","v":184154,"vw":52.292888},{"c":52.09,"h":52.25,"l":51.715,"n":10472,"o":51.88,"t":"2026-08-27T04:00:00Z","v":232916,"vw":52.066815},{"c":52.43,"h":52.56,"l":52.1,"n":12899,"o":52.4,"t":"2026-08-28T04:00:00Z","v":151407,"vw":52.395066},{"c":52.05,"h":52.94,"l":51.8301,"n":4768,"o":52.42,"t":"2026-08-31T04:00:00Z","v":217491,"vw":52.044621},{"c":52.12,"h":52.47,"l":51.47,"n":8643,"o":51.92,"t":"2026-09-01T04:00:00Z","v":366412,"vw":52.037193},{"c":52.71,"h":52.9099,"l":51.915,"n":7024,"o":52.55,"t":"2026-09-02T04:00:00Z","v":274411,"vw":52.660698},{"c":52.82,"h":53.395,"l":52.68,"n":6348,"o":53.02,"t":"2026-09-03T04:00:00Z","v":199466,"vw":52.885964},{"c":53.22,"h":53.3,"l":51.29,"n":5151,"o":52.57,"t":"2026-09-04T04:00:00Z","v":137058,"vw":53.117396},{"c":52.55,"h":53.2225,"l":52.46,"n":6646,"o":53.22,"t":"2026-09-08T04:00:00Z","v":196753,"vw":52.646009},{"c":52.16,"h":52.65,"l":52.035,"n":6989,"o":52.19,"t":"2026-09-09T04:00:00Z","v":207765,"vw":52.195009},{"c":52.56,"h":52.59,"l":51.97,"n":5670,"o":52.25,"t":"2026-09-10T04:00:00Z","v":143375,"vw":52.418388},{"c":52.66,"h":53.08,"l":52.04,"n":7174,"o":53.08,"t":"2026-09-11T04:00:00Z","v":256466,"vw":52.53829},{"c":52.9,"h":53.12,"l":52.54,"n":7210,"o":52.69,"t":"2026-09-14T04:00:00Z","v":224945,"vw":52.870815},{"c":52.91,"h":53.46,"l":52.74,"n":7147,"o":52.82,"t":"2026-09-15T04:00:00Z","v":266039,"vw":52.936194},{"c":52.49,"h":53.02,"l":51.7,"n":10873,"o":53.01,"t":"2026-09-16T04:00:00Z","v":454412,"vw":52.441019},{"c":52.3,"h":53.2399,"l":52.09,"n":7834,"o":52.89,"t":"2026-09-17T04:00:00Z","v":299086,"vw":52.349699},{"c":52.5,"h":52.54,"l":51.87,"n":7153,"o":52.12,"t":"2026-09-18T04:00:00Z","v":915338,"vw":52.407125},{"c":52.24,"h":52.9,"l":52.2,"n":6634,"o":52.73,"t":"2026-09-21T04:00:00Z","v":220852,"vw":52.385102},{"c":51.7,"h":52.79,"l":51.67,"n":7320,"o":52.56,"t":"2026-09-22T04:00:00Z","v":242920,"vw":51.850874},{"c":51.56,"h":52.265,"l":51.408,"n":8151,"o":51.69,"t":"2026-09-23T04:00:00Z","v":289816,"vw":51.794247},{"c":51.74,"h":51.95,"l":51.34,"n":7263,"o":51.87,"t":"2026-09-24T04:00:00Z","v":234079,"vw":51.721756},{"c":51.94,"h":52.435,"l":51.92,"n":7486,"o":51.92,"t":"2026-09-25T04:00:00Z","v":235260,"vw":52.053592},{"c":51.2,"h":52.17,"l":51.14,"n":6531,"o":51.95,"t":"2026-09-28T04:00:00Z","v":264390,"vw":51.326222},{"c":50.47,"h":51.45,"l":50.19,"n":6020,"o":51.27,"t":"2026-09-29T04:00:00Z","v":220869,"vw":50.499573},{"c":50.08,"h":50.62,"l":49.95,"n":6198,"o":50.19,"t":"2026-09-30T04:00:00Z","v":325439,"vw":50.10942},{"c":50.69,"h":50.7,"l":48.98,"n":8693,"o":49.79,"t":"2026-10-01T04:00:00Z","v":272442,"vw":50.207439},{"c":51.29,"h":51.55,"l":50.6101,"n":5719,"o":50.95,"t":"2026-10-02T04:00:00Z","v":198345,"vw":51.208138},{"c":50.97,"h":51.6,"l":50.79,"n":5591,"o":51.17,"t":"2026-10-05T04:00:00Z","v":262999,"vw":51.046077},{"c":50.84,"h":51.56,"l":50.6,"n":4609,"o":51.28,"t":"2026-10-06T04:00:00Z","v":178576,"vw":50.928236},{"c":50.46,"h":51.08,"l":49.84,"n":6849,"o":50.26,"t":"2026-10-07T04:00:00Z","v":293452,"vw":50.438855},{"c":50.92,"h":51.08,"l":50.09,"n":7714,"o":50.22,"t":"2026-10-08T04:00:00Z","v":245377,"vw":50.826359},{"c":50.54,"h":50.81,"l":50.39,"n":5883,"o":50.65,"t":"2026-10-09T04:00:00Z","v":149627,"vw":50.589515},{"c":50.84,"h":51.3,"l":50.6201,"n":5438,"o":50.7,"t":"2026-10-12T04:00:00Z","v":153142,"vw":50.954854},{"c":50.86,"h":51.19,"l":50.57,"n":6457,"o":51.11,"t":"2026-10-13T04:00:00Z","v":198997,"vw":50.837401},{"c":50.92,"h":51.07,"l":50,"n":7439,"o":50.19,"t":"2026-10-14T04:00:00Z","v":308880,"vw":50.856069},{"c":52.13,"h":52.15,"l":51.04,"n":10304,"o":51.26,"t":"2026-10-15T04:00:00Z","v":426452,"vw":51.969659},{"c":52.64,"h":53.19,"l":51.005,"n":8120,"o":52.27,"t":"2026-10-16T04:00:00Z","v":439984,"vw":52.692687},{"c":52.19,"h":52.54,"l":51.817,"n":7211,"o":52.36,"t":"2026-10-19T04:00:00Z","v":300452,"vw":52.164369},{"c":52.95,"h":53.375,"l":52.24,"n":8226,"o":52.24,"t":"2026-10-20T04:00:00Z","v":281484,"vw":52.905748},{"c":50.5,"h":53.29,"l":50.5,"n":10751,"o":52.95,"t":"2026-10-21T04:00:00Z","v":473392,"vw":50.819758},{"c":51.29,"h":51.98,"l":50.77,"n":3134,"o":50.92,"t":"2026-10-22T04:00:00Z","v":125344,"vw":51.471146}],"volatilityBars":[{"c":52.72,"h":52.9,"l":52.45,"n":115,"o":52.73,"t":"2026-09-21T13:30:00Z","v":4856,"vw":52.764445},{"c":52.65,"h":52.84,"l":52.64,"n":14,"o":52.64,"t":"2026-09-21T13:45:00Z","v":720,"vw":52.677356},{"c":52.625,"h":52.625,"l":52.625,"n":16,"o":52.625,"t":"2026-09-21T14:00:00Z","v":504,"vw":52.625},{"c":52.62,"h":52.62,"l":52.495,"n":9,"o":52.62,"t":"2026-09-21T14:15:00Z","v":594,"vw":52.595},{"c":52.56,"h":52.69,"l":52.48,"n":132,"o":52.65,"t":"2026-09-21T14:30:00Z","v":5474,"vw":52.605601},{"c":52.56,"h":52.58,"l":52.5,"n":153,"o":52.5,"t":"2026-09-21T14:45:00Z","v":3800,"vw":52.553457},{"c":52.66,"h":52.66,"l":52.58,"n":62,"o":52.59,"t":"2026-09-21T15:00:00Z","v":1598,"vw":52.633},{"c":52.63,"h":52.71,"l":52.6,"n":201,"o":52.6775,"t":"2026-09-21T15:15:00Z","v":4930,"vw":52.665038},{"c":52.54,"h":52.61,"l":52.54,"n":143,"o":52.61,"t":"2026-09-21T15:30:00Z","v":4211,"vw":52.57128},{"c":52.505,"h":52.58,"l":52.505,"n":59,"o":52.57,"t":"2026-09-21T15:45:00Z","v":1834,"vw":52.559167},{"c":52.57,"h":52.57,"l":52.48,"n":264,"o":52.5,"t":"2026-09-21T16:00:00Z","v":7563,"vw":52.528325},{"c":52.53,"h":52.5975,"l":52.53,"n":189,"o":52.59,"t":"2026-09-21T16:15:00Z","v":6862,"vw":52.573704},{"c":52.6,"h":52.6,"l":52.58,"n":38,"o":52.6,"t":"2026-09-21T16:30:00Z","v":1773,"vw":52.583788},{"c":52.605,"h":52.65,"l":52.59,"n":162,"o":52.605,"t":"2026-09-21T16:45:00Z","v":3459,"vw":52.620745},{"c":52.63,"h":52.63,"l":52.6,"n":122,"o":52.61,"t":"2026-09-21T17:00:00Z","v":3218,"vw":52.617177},{"c":52.545,"h":52.62,"l":52.545,"n":82,"o":52.62,"t":"2026-09-21T17:15:00Z","v":2003,"vw":52.598125},{"c":52.51,"h":52.55,"l":52.51,"n":86,"o":52.54,"t":"2026-09-21T17:30:00Z","v":1808,"vw":52.533293},{"c":52.59,"h":52.59,"l":52.52,"n":128,"o":52.52,"t":"2026-09-21T17:45:00Z","v":2335,"vw":52.554291},{"c":52.6,"h":52.63,"l":52.57,"n":145,"o":52.6,"t":"2026-09-21T18:00:00Z","v":3269,"vw":52.601944},{"c":52.64,"h":52.665,"l":52.64,"n":168,"o":52.64,"t":"2026-09-21T18:15:00Z","v":3562,"vw":52.648529},{"c":52.65,"h":52.66,"l":52.621,"n":192,"o":52.65,"t":"2026-09-21T18:30:00Z","v":5937,"vw":52.635766},{"c":52.69,"h":52.7,"l":52.66,"n":189,"o":52.66,"t":"2026-09-21T18:45:00Z","v":4006,"vw":52.676538},{"c":52.65,"h":52.7,"l":52.61,"n":127,"o":52.7,"t":"2026-09-21T19:00:00Z","v":3166,"vw":52.651152},{"c":52.55,"h":52.63,"l":52.55,"n":116,"o":52.63,"t":"2026-09-21T19:15:00Z","v":2835,"vw":52.603875},{"c":52.49,"h":52.53,"l":52.44,"n":289,"o":52.52,"t":"2026-09-21T19:30:00Z","v":8018,"vw":52.494791},{"c":52.24,"h":52.49,"l":52.2,"n":1256,"o":52.49,"t":"2026-09-21T19:45:00Z","v":43337,"vw":52.294183},{"c":52.24,"h":52.24,"l":52.24,"n":28,"o":52.24,"t":"2026-09-21T20:00:00Z","v":64522,"vw":52.24},{"c":52.68,"h":52.69,"l":52.43,"n":19,"o":52.56,"t":"2026-09-22T13:30:00Z","v":2785,"vw":52.56453},{"c":52.2475,"h":52.66,"l":52.2475,"n":68,"o":52.66,"t":"2026-09-22T13:45:00Z","v":3743,"vw":52.360011},{"c":52.34,"h":52.79,"l":52.34,"n":88,"o":52.365,"t":"2026-09-22T14:00:00Z","v":3046,"vw":52.516226},{"c":52.26,"h":52.36,"l":52.26,"n":94,"o":52.34,"t":"2026-09-22T14:15:00Z","v":2784,"vw":52.33052},{"c":52.11,"h":52.25,"l":52.07,"n":152,"o":52.25,"t":"2026-09-22T14:30:00Z","v":3867,"vw":52.129059},{"c":51.92,"h":51.99,"l":51.87,"n":197,"o":51.99,"t":"2026-09-22T14:45:00Z","v":4484,"vw":51.921721},{"c":52.08,"h":52.08,"l":51.84,"n":174,"o":51.84,"t":"2026-09-22T15:00:00Z","v":4755,"vw":52.016001},{"c":52.06,"h":52.09,"l":52.06,"n":54,"o":52.09,"t":"2026-09-22T15:15:00Z","v":773,"vw":52.07},{"c":52.17,"h":52.17,"l":52.005,"n":143,"o":52.01,"t":"2026-09-22T15:30:00Z","v":3295,"vw":52.077746},{"c":52.15,"h":52.16,"l":52.09,"n":118,"o":52.09,"t":"2026-09-22T15:45:00Z","v":2354,"vw":52.121429},{"c":52.175,"h":52.185,"l":52.17,"n":64,"o":52.18,"t":"2026-09-22T16:00:00Z","v":1275,"vw":52.178069},{"c":52.1,"h":52.165,"l":52.1,"n":68,"o":52.165,"t":"2026-09-22T16:15:00Z","v":1484,"vw":52.128798},{"c":52.1,"h":52.16,"l":52.1,"n":157,"o":52.13,"t":"2026-09-22T16:30:00Z","v":4161,"vw":52.138412},{"c":52.115,"h":52.12,"l":52.08,"n":85,"o":52.08,"t":"2026-09-22T16:45:00Z","v":3162,"vw":52.094517},{"c":52.1,"h":52.14,"l":52.07,"n":98,"o":52.14,"t":"2026-09-22T17:00:00Z","v":1955,"vw":52.114706},{"c":52.1,"h":52.1,"l":52.1,"n":28,"o":52.1,"t":"2026-09-22T17:15:00Z","v":392,"vw":52.1},{"c":52.14,"h":52.15,"l":52.12,"n":66,"o":52.15,"t":"2026-09-22T17:30:00Z","v":1009,"vw":52.142},{"c":52.3,"h":52.3,"l":52.16,"n":288,"o":52.17,"t":"2026-09-22T17:45:00Z","v":7951,"vw":52.19678},{"c":52.22,"h":52.27,"l":52.19,"n":148,"o":52.27,"t":"2026-09-22T18:00:00Z","v":3059,"vw":52.241724},{"c":52.2,"h":52.25,"l":52.2,"n":62,"o":52.25,"t":"2026-09-22T18:15:00Z","v":1120,"vw":52.220825},{"c":52.06,"h":52.23,"l":52.06,"n":156,"o":52.21,"t":"2026-09-22T18:30:00Z","v":2874,"vw":52.193334},{"c":52.15,"h":52.16,"l":52.095,"n":199,"o":52.095,"t":"2026-09-22T18:45:00Z","v":4420,"vw":52.146444},{"c":52.09,"h":52.12,"l":52.05,"n":138,"o":52.12,"t":"2026-09-22T19:00:00Z","v":3388,"vw":52.102778},{"c":52.15,"h":52.16,"l":52.1,"n":137,"o":52.11,"t":"2026-09-22T19:15:00Z","v":2900,"vw":52.120856},{"c":52.06,"h":52.2,"l":52.06,"n":486,"o":52.16,"t":"2026-09-22T19:30:00Z","v":11404,"vw":52.16738},{"c":51.68,"h":52.11,"l":51.67,"n":1533,"o":52.1,"t":"2026-09-22T19:45:00Z","v":47780,"vw":51.803733},{"c":51.7,"h":51.7,"l":51.7,"n":27,"o":51.7,"t":"2026-09-22T20:00:00Z","v":88815,"vw":51.7},{"c":51.935,"h":52.2,"l":51.408,"n":170,"o":51.69,"t":"2026-09-23T13:30:00Z","v":8405,"vw":51.753806},{"c":52.12,"h":52.12,"l":51.93,"n":206,"o":51.93,"t":"2026-09-23T13:45:00Z","v":8974,"vw":52.010078},{"c":52.165,"h":52.165,"l":52,"n":194,"o":52.09,"t":"2026-09-23T14:00:00Z","v":10109,"vw":52.017099},{"c":52.215,"h":52.265,"l":52.18,"n":225,"o":52.2557,"t":"2026-09-23T14:15:00Z","v":6789,"vw":52.211839},{"c":52.13,"h":52.2,"l":52.13,"n":60,"o":52.15,"t":"2026-09-23T14:30:00Z","v":1873,"vw":52.174867},{"c":52.095,"h":52.21,"l":52.095,"n":148,"o":52.16,"t":"2026-09-23T14:45:00Z","v":4413,"vw":52.169231},{"c":52.15,"h":52.18,"l":52.1,"n":121,"o":52.1,"t":"2026-09-23T15:00:00Z","v":2236,"vw":52.141914},{"c":51.96,"h":52.13,"l":51.96,"n":151,"o":52.12,"t":"2026-09-23T15:15:00Z","v":4608,"vw":52.021523},{"c":51.97,"h":52.02,"l":51.95,"n":230,"o":52.01,"t":"2026-09-23T15:30:00Z","v":6228,"vw":51.993893},{"c":51.935,"h":51.995,"l":51.93,"n":179,"o":51.98,"t":"2026-09-23T15:45:00Z","v":7087,"vw":51.968262},{"c":51.9401,"h":51.97,"l":51.935,"n":152,"o":51.935,"t":"2026-09-23T16:00:00Z","v":8171,"vw":51.952351},{"c":51.98,"h":51.98,"l":51.97,"n":84,"o":51.97,"t":"2026-09-23T16:15:00Z","v":2958,"vw":51.976},{"c":52.04,"h":52.04,"l":51.97,"n":140,"o":52,"t":"2026-09-23T16:30:00Z","v":4316,"vw":51.993658},{"c":52.03,"h":52.055,"l":52.03,"n":37,"o":52.055,"t":"2026-09-23T16:45:00Z","v":878,"vw":52.046667},{"c":51.9,"h":52.03,"l":51.89,"n":207,"o":52.03,"t":"2026-09-23T17:00:00Z","v":5472,"vw":51.957511},{"c":51.96,"h":51.995,"l":51.96,"n":176,"o":51.96,"t":"2026-09-23T17:15:00Z","v":6538,"vw":51.975055},{"c":51.93,"h":51.95,"l":51.89,"n":249,"o":51.95,"t":"2026-09-23T17:30:00Z","v":8576,"vw":51.921665},{"c":51.94,"h":51.95,"l":51.93,"n":152,"o":51.94,"t":"2026-09-23T17:45:00Z","v":5359,"vw":51.944045},{"c":51.89,"h":51.94,"l":51.88,"n":340,"o":51.94,"t":"2026-09-23T18:00:00Z","v":11446,"vw":51.912254},{"c":51.89,"h":51.91,"l":51.89,"n":175,"o":51.9,"t":"2026-09-23T18:15:00Z","v":5667,"vw":51.897139},{"c":51.78,"h":51.87,"l":51.77,"n":227,"o":51.87,"t":"2026-09-23T18:30:00Z","v":6071,"vw":51.801643},{"c":51.83,"h":51.83,"l":51.78,"n":222,"o":51.78,"t":"2026-09-23T18:45:00Z","v":6076,"vw":51.794242},{"c":51.88,"h":51.89,"l":51.85,"n":214,"o":51.85,"t":"2026-09-23T19:00:00Z","v":9483,"vw":51.869538},{"c":51.86,"h":51.88,"l":51.84,"n":275,"o":51.87,"t":"2026-09-23T19:15:00Z","v":9545,"vw":51.855926},{"c":51.84,"h":51.88,"l":51.84,"n":562,"o":51.86,"t":"2026-09-23T19:30:00Z","v":20878,"vw":51.863394},{"c":51.56,"h":51.81,"l":51.55,"n":1230,"o":51.81,"t":"2026-09-23T19:45:00Z","v":35612,"vw":51.640118},{"c":51.56,"h":51.61,"l":51.56,"n":35,"o":51.61,"t":"2026-09-23T20:00:00Z","v":58404,"vw":51.560094},{"c":51.67,"h":51.95,"l":51.4,"n":62,"o":51.87,"t":"2026-09-24T13:30:00Z","v":4656,"vw":51.732485},{"c":51.75,"h":51.76,"l":51.56,"n":15,"o":51.565,"t":"2026-09-24T13:45:00Z","v":524,"vw":51.664},{"c":51.67,"h":51.69,"l":51.67,"n":55,"o":51.6801,"t":"2026-09-24T14:00:00Z","v":1639,"vw":51.682838},{"c":51.505,"h":51.645,"l":51.48,"n":171,"o":51.61,"t":"2026-09-24T14:15:00Z","v":5421,"vw":51.570835},{"c":51.515,"h":51.515,"l":51.515,"n":8,"o":51.515,"t":"2026-09-24T14:30:00Z","v":245,"vw":51.515},{"c":51.475,"h":51.475,"l":51.41,"n":71,"o":51.43,"t":"2026-09-24T14:45:00Z","v":1790,"vw":51.441181},{"c":51.345,"h":51.42,"l":51.345,"n":78,"o":51.42,"t":"2026-09-24T15:00:00Z","v":1712,"vw":51.391875},{"c":51.47,"h":51.47,"l":51.34,"n":125,"o":51.36,"t":"2026-09-24T15:15:00Z","v":2784,"vw":51.402692},{"c":51.43,"h":51.485,"l":51.41,"n":118,"o":51.485,"t":"2026-09-24T15:30:00Z","v":2552,"vw":51.446611},{"c":51.48,"h":51.5,"l":51.38,"n":147,"o":51.4,"t":"2026-09-24T15:45:00Z","v":3205,"vw":51.460955},{"c":51.52,"h":51.52,"l":51.48,"n":58,"o":51.48,"t":"2026-09-24T16:00:00Z","v":1962,"vw":51.492},{"c":51.73,"h":51.81,"l":51.53,"n":313,"o":51.55,"t":"2026-09-24T16:15:00Z","v":10107,"vw":51.689593},{"c":51.89,"h":51.93,"l":51.71,"n":253,"o":51.71,"t":"2026-09-24T16:30:00Z","v":11104,"vw":51.79036},{"c":51.8,"h":51.87,"l":51.775,"n":232,"o":51.8,"t":"2026-09-24T16:45:00Z","v":4227,"vw":51.838379},{"c":51.82,"h":51.83,"l":51.79,"n":113,"o":51.79,"t":"2026-09-24T17:00:00Z","v":2800,"vw":51.8136},{"c":51.75,"h":51.79,"l":51.75,"n":80,"o":51.79,"t":"2026-09-24T17:15:00Z","v":1019,"vw":51.77},{"c":51.71,"h":51.71,"l":51.71,"n":42,"o":51.71,"t":"2026-09-24T17:30:00Z","v":610,"vw":51.71},{"c":51.85,"h":51.85,"l":51.72,"n":125,"o":51.72,"t":"2026-09-24T17:45:00Z","v":2717,"vw":51.784545},{"c":51.78,"h":51.83,"l":51.78,"n":139,"o":51.83,"t":"2026-09-24T18:00:00Z","v":2942,"vw":51.80777},{"c":51.78,"h":51.88,"l":51.78,"n":93,"o":51.83,"t":"2026-09-24T18:15:00Z","v":2482,"vw":51.835568},{"c":51.71,"h":51.79,"l":51.71,"n":187,"o":51.79,"t":"2026-09-24T18:30:00Z","v":3515,"vw":51.735934},{"c":51.72,"h":51.72,"l":51.71,"n":61,"o":51.72,"t":"2026-09-24T18:45:00Z","v":1958,"vw":51.713077},{"c":51.695,"h":51.71,"l":51.65,"n":203,"o":51.71,"t":"2026-09-24T19:00:00Z","v":4176,"vw":51.678312},{"c":51.74,"h":51.77,"l":51.67,"n":323,"o":51.68,"t":"2026-09-24T19:15:00Z","v":7349,"vw":51.712037},{"c":51.775,"h":51.775,"l":51.655,"n":461,"o":51.76,"t":"2026-09-24T19:30:00Z","v":11240,"vw":51.72115},{"c":51.77,"h":51.81,"l":51.7,"n":1216,"o":51.76,"t":"2026-09-24T19:45:00Z","v":37292,"vw":51.750076},{"c":51.74,"h":51.77,"l":51.74,"n":21,"o":51.77,"t":"2026-09-24T20:00:00Z","v":72145,"vw":51.740131},{"c":52.215,"h":52.33,"l":51.92,"n":68,"o":51.92,"t":"2026-09-25T13:30:00Z","v":2015,"vw":52.052788},{"c":52.08,"h":52.26,"l":52.08,"n":35,"o":52.26,"t":"2026-09-25T13:45:00Z","v":951,"vw":52.146},{"c":52.135,"h":52.135,"l":52.02,"n":52,"o":52.04,"t":"2026-09-25T14:00:00Z","v":1458,"vw":52.07125},{"c":52.085,"h":52.24,"l":52.035,"n":111,"o":52.135,"t":"2026-09-25T14:15:00Z","v":4372,"vw":52.1146},{"c":52.22,"h":52.238,"l":52.09,"n":182,"o":52.21,"t":"2026-09-25T14:30:00Z","v":5474,"vw":52.12435},{"c":52.12,"h":52.23,"l":52.08,"n":139,"o":52.21,"t":"2026-09-25T14:45:00Z","v":3865,"vw":52.191136},{"c":52,"h":52.16,"l":52,"n":141,"o":52.13,"t":"2026-09-25T15:00:00Z","v":3594,"vw":52.075289},{"c":52.165,"h":52.19,"l":52.05,"n":199,"o":52.05,"t":"2026-09-25T15:15:00Z","v":8129,"vw":52.082148},{"c":52.02,"h":52.22,"l":52.02,"n":251,"o":52.2,"t":"2026-09-25T15:30:00Z","v":5715,"vw":52.128904},{"c":52.3,"h":52.3,"l":52.035,"n":197,"o":52.035,"t":"2026-09-25T15:45:00Z","v":4217,"vw":52.152287},{"c":52.42,"h":52.435,"l":52.28,"n":316,"o":52.296,"t":"2026-09-25T16:00:00Z","v":8063,"vw":52.330295},{"c":52.31,"h":52.41,"l":52.29,"n":220,"o":52.41,"t":"2026-09-25T16:15:00Z","v":6197,"vw":52.350492},{"c":52.32,"h":52.37,"l":52.26,"n":85,"o":52.33,"t":"2026-09-25T16:30:00Z","v":2830,"vw":52.302632},{"c":52.29,"h":52.3,"l":52.25,"n":60,"o":52.28,"t":"2026-09-25T16:45:00Z","v":1181,"vw":52.270625},{"c":52.26,"h":52.3,"l":52.25,"n":87,"o":52.29,"t":"2026-09-25T17:00:00Z","v":2030,"vw":52.270587},{"c":52.25,"h":52.3,"l":52.25,"n":118,"o":52.27,"t":"2026-09-25T17:15:00Z","v":3098,"vw":52.27544},{"c":52.19,"h":52.23,"l":52.17,"n":73,"o":52.23,"t":"2026-09-25T17:30:00Z","v":2073,"vw":52.183347},{"c":52.2,"h":52.21,"l":52.17,"n":94,"o":52.21,"t":"2026-09-25T17:45:00Z","v":2826,"vw":52.192333},{"c":52.175,"h":52.24,"l":52.16,"n":188,"o":52.23,"t":"2026-09-25T18:00:00Z","v":3656,"vw":52.191282},{"c":52.2,"h":52.22,"l":52.17,"n":137,"o":52.18,"t":"2026-09-25T18:15:00Z","v":3356,"vw":52.19806},{"c":52.19,"h":52.2,"l":52.15,"n":133,"o":52.15,"t":"2026-09-25T18:30:00Z","v":2666,"vw":52.1725},{"c":52.2,"h":52.22,"l":52.2,"n":85,"o":52.21,"t":"2026-09-25T18:45:00Z","v":1892,"vw":52.206533},{"c":52.17,"h":52.23,"l":52.17,"n":105,"o":52.2299,"t":"2026-09-25T19:00:00Z","v":2962,"vw":52.195798},{"c":52.17,"h":52.21,"l":52.17,"n":213,"o":52.21,"t":"2026-09-25T19:15:00Z","v":3866,"vw":52.187353},{"c":52.19,"h":52.22,"l":52.05,"n":289,"o":52.09,"t":"2026-09-25T19:30:00Z","v":6667,"vw":52.148282},{"c":51.94,"h":52.23,"l":51.92,"n":1584,"o":52.21,"t":"2026-09-25T19:45:00Z","v":55553,"vw":52.023386},{"c":51.94,"h":51.94,"l":51.94,"n":22,"o":51.94,"t":"2026-09-25T20:00:00Z","v":65133,"vw":51.94},{"c":52.15,"h":52.17,"l":51.745,"n":64,"o":51.95,"t":"2026-09-28T13:30:00Z","v":3975,"vw":51.908807},{"c":51.89,"h":51.89,"l":51.89,"n":13,"o":51.89,"t":"2026-09-28T13:45:00Z","v":293,"vw":51.89},{"c":51.93,"h":52.115,"l":51.7601,"n":112,"o":51.89,"t":"2026-09-28T14:00:00Z","v":7505,"vw":51.955914},{"c":51.9,"h":51.97,"l":51.9,"n":86,"o":51.97,"t":"2026-09-28T14:15:00Z","v":2440,"vw":51.940289},{"c":52.02,"h":52.02,"l":52.02,"n":22,"o":52.02,"t":"2026-09-28T14:30:00Z","v":319,"vw":52.02},{"c":51.715,"h":52.02,"l":51.715,"n":96,"o":52.02,"t":"2026-09-28T14:45:00Z","v":2735,"vw":51.911507},{"c":51.61,"h":51.69,"l":51.6,"n":149,"o":51.69,"t":"2026-09-28T15:00:00Z","v":4483,"vw":51.613239},{"c":51.67,"h":51.67,"l":51.585,"n":81,"o":51.62,"t":"2026-09-28T15:15:00Z","v":2046,"vw":51.616196},{"c":51.66,"h":51.72,"l":51.66,"n":54,"o":51.69,"t":"2026-09-28T15:30:00Z","v":1334,"vw":51.687857},{"c":51.5601,"h":51.66,"l":51.5601,"n":29,"o":51.66,"t":"2026-09-28T15:45:00Z","v":514,"vw":51.601043},{"c":51.55,"h":51.57,"l":51.55,"n":87,"o":51.56,"t":"2026-09-28T16:00:00Z","v":1780,"vw":51.55858},{"c":51.72,"h":51.77,"l":51.64,"n":118,"o":51.64,"t":"2026-09-28T16:15:00Z","v":2308,"vw":51.699596},{"c":51.6,"h":51.67,"l":51.56,"n":151,"o":51.66,"t":"2026-09-28T16:30:00Z","v":1904,"vw":51.613715},{"c":51.62,"h":51.62,"l":51.6,"n":29,"o":51.6,"t":"2026-09-28T16:45:00Z","v":1323,"vw":51.605556},{"c":51.775,"h":51.86,"l":51.68,"n":178,"o":51.68,"t":"2026-09-28T17:00:00Z","v":4010,"vw":51.797457},{"c":51.72,"h":51.745,"l":51.69,"n":55,"o":51.745,"t":"2026-09-28T17:15:00Z","v":1591,"vw":51.708524},{"c":51.75,"h":51.77,"l":51.68,"n":121,"o":51.75,"t":"2026-09-28T17:30:00Z","v":3078,"vw":51.729761},{"c":51.65,"h":51.74,"l":51.65,"n":89,"o":51.73,"t":"2026-09-28T17:45:00Z","v":2076,"vw":51.706154},{"c":51.63,"h":51.63,"l":51.58,"n":100,"o":51.63,"t":"2026-09-28T18:00:00Z","v":1816,"vw":51.605834},{"c":51.62,"h":51.64,"l":51.59,"n":108,"o":51.6,"t":"2026-09-28T18:15:00Z","v":2432,"vw":51.610377},{"c":51.6,"h":51.63,"l":51.59,"n":72,"o":51.61,"t":"2026-09-28T18:30:00Z","v":2261,"vw":51.604545},{"c":51.57,"h":51.61,"l":51.56,"n":142,"o":51.59,"t":"2026-09-28T18:45:00Z","v":2964,"vw":51.591538},{"c":51.38,"h":51.52,"l":51.38,"n":120,"o":51.52,"t":"2026-09-28T19:00:00Z","v":2309,"vw":51.449303},{"c":51.37,"h":51.42,"l":51.365,"n":179,"o":51.39,"t":"2026-09-28T19:15:00Z","v":3878,"vw":51.386961},{"c":51.3,"h":51.4,"l":51.3,"n":345,"o":51.37,"t":"2026-09-28T19:30:00Z","v":7482,"vw":51.367072},{"c":51.2,"h":51.325,"l":51.14,"n":1421,"o":51.27,"t":"2026-09-28T19:45:00Z","v":45666,"vw":51.234785},{"c":51.2,"h":51.27,"l":51.2,"n":33,"o":51.26,"t":"2026-09-28T20:00:00Z","v":116730,"vw":51.200304},{"c":51.42,"h":51.45,"l":51.27,"n":78,"o":51.27,"t":"2026-09-29T13:30:00Z","v":4565,"vw":51.32909},{"c":51.201,"h":51.201,"l":51.18,"n":21,"o":51.18,"t":"2026-09-29T13:45:00Z","v":647,"vw":51.190034},{"c":51.17,"h":51.17,"l":51.17,"n":25,"o":51.17,"t":"2026-09-29T14:00:00Z","v":246,"vw":51.17},{"c":50.765,"h":50.94,"l":50.75,"n":182,"o":50.92,"t":"2026-09-29T14:15:00Z","v":8152,"vw":50.871261},{"c":50.77,"h":50.84,"l":50.77,"n":38,"o":50.84,"t":"2026-09-29T14:30:00Z","v":1015,"vw":50.83},{"c":50.76,"h":50.785,"l":50.76,"n":34,"o":50.785,"t":"2026-09-29T14:45:00Z","v":1259,"vw":50.770385},{"c":50.49,"h":50.71,"l":50.49,"n":165,"o":50.71,"t":"2026-09-29T15:00:00Z","v":4335,"vw":50.607747},{"c":50.51,"h":50.51,"l":50.44,"n":78,"o":50.45,"t":"2026-09-29T15:15:00Z","v":2293,"vw":50.464792},{"c":50.39,"h":50.465,"l":50.32,"n":125,"o":50.465,"t":"2026-09-29T15:30:00Z","v":3705,"vw":50.3792},{"c":50.4212,"h":50.44,"l":50.42,"n":42,"o":50.44,"t":"2026-09-29T15:45:00Z","v":1385,"vw":50.431867},{"c":50.34,"h":50.41,"l":50.3,"n":132,"o":50.41,"t":"2026-09-29T16:00:00Z","v":6179,"vw":50.342968},{"c":50.24,"h":50.24,"l":50.24,"n":26,"o":50.24,"t":"2026-09-29T16:15:00Z","v":317,"vw":50.24},{"c":50.28,"h":50.28,"l":50.19,"n":129,"o":50.21,"t":"2026-09-29T16:30:00Z","v":3148,"vw":50.222333},{"c":50.36,"h":50.385,"l":50.33,"n":96,"o":50.33,"t":"2026-09-29T16:45:00Z","v":1815,"vw":50.36},{"c":50.27,"h":50.27,"l":50.27,"n":30,"o":50.27,"t":"2026-09-29T17:00:00Z","v":493,"vw":50.27},{"c":50.22,"h":50.23,"l":50.21,"n":67,"o":50.23,"t":"2026-09-29T17:15:00Z","v":1189,"vw":50.224286},{"c":50.29,"h":50.32,"l":50.21,"n":81,"o":50.22,"t":"2026-09-29T17:30:00Z","v":2582,"vw":50.258127},{"c":50.22,"h":50.27,"l":50.22,"n":71,"o":50.27,"t":"2026-09-29T17:45:00Z","v":1608,"vw":50.258593},{"c":50.27,"h":50.27,"l":50.19,"n":154,"o":50.21,"t":"2026-09-29T18:00:00Z","v":6100,"vw":50.217337},{"c":50.27,"h":50.3,"l":50.27,"n":81,"o":50.28,"t":"2026-09-29T18:15:00Z","v":2349,"vw":50.289016},{"c":50.36,"h":50.3706,"l":50.3,"n":86,"o":50.3,"t":"2026-09-29T18:30:00Z","v":2753,"vw":50.34374},{"c":50.37,"h":50.37,"l":50.32,"n":93,"o":50.35,"t":"2026-09-29T18:45:00Z","v":4857,"vw":50.348162},{"c":50.37,"h":50.4156,"l":50.35,"n":104,"o":50.4156,"t":"2026-09-29T19:00:00Z","v":2188,"vw":50.378978},{"c":50.48,"h":50.5,"l":50.35,"n":240,"o":50.36,"t":"2026-09-29T19:15:00Z","v":11896,"vw":50.420207},{"c":50.53,"h":50.53,"l":50.44,"n":221,"o":50.49,"t":"2026-09-29T19:30:00Z","v":6497,"vw":50.473288},{"c":50.48,"h":50.62,"l":50.47,"n":1273,"o":50.55,"t":"2026-09-29T19:45:00Z","v":42569,"vw":50.547085},{"c":50.47,"h":50.47,"l":50.47,"n":25,"o":50.47,"t":"2026-09-29T20:00:00Z","v":74617,"vw":50.47},{"c":50.34,"h":50.62,"l":50.105,"n":69,"o":50.19,"t":"2026-09-30T13:30:00Z","v":6106,"vw":50.315852},{"c":50.19,"h":50.34,"l":50.18,"n":87,"o":50.34,"t":"2026-09-30T13:45:00Z","v":3306,"vw":50.259255},{"c":50.39,"h":50.39,"l":50.145,"n":82,"o":50.145,"t":"2026-09-30T14:00:00Z","v":2290,"vw":50.29},{"c":50.27,"h":50.33,"l":50.27,"n":136,"o":50.28,"t":"2026-09-30T14:15:00Z","v":3664,"vw":50.297216},{"c":50.35,"h":50.355,"l":50.26,"n":108,"o":50.3,"t":"2026-09-30T14:30:00Z","v":2101,"vw":50.3105},{"c":50.345,"h":50.37,"l":50.33,"n":67,"o":50.37,"t":"2026-09-30T14:45:00Z","v":3553,"vw":50.345506},{"c":50.34,"h":50.36,"l":50.3,"n":130,"o":50.325,"t":"2026-09-30T15:00:00Z","v":3064,"vw":50.336573},{"c":50.2895,"h":50.38,"l":50.27,"n":195,"o":50.37,"t":"2026-09-30T15:15:00Z","v":7607,"vw":50.353041},{"c":50.24,"h":50.28,"l":50.24,"n":41,"o":50.28,"t":"2026-09-30T15:30:00Z","v":624,"vw":50.266441},{"c":50.165,"h":50.2,"l":50.16,"n":82,"o":50.2,"t":"2026-09-30T15:45:00Z","v":2680,"vw":50.175185},{"c":50.2,"h":50.25,"l":50.18,"n":156,"o":50.18,"t":"2026-09-30T16:00:00Z","v":5201,"vw":50.19868},{"c":50.105,"h":50.18,"l":50.105,"n":152,"o":50.18,"t":"2026-09-30T16:15:00Z","v":5773,"vw":50.14372},{"c":50.12,"h":50.155,"l":50.12,"n":95,"o":50.12,"t":"2026-09-30T16:30:00Z","v":2571,"vw":50.137256},{"c":50.18,"h":50.18,"l":50.115,"n":110,"o":50.12,"t":"2026-09-30T16:45:00Z","v":3678,"vw":50.123864},{"c":50.13,"h":50.205,"l":50.13,"n":127,"o":50.18,"t":"2026-09-30T17:00:00Z","v":4139,"vw":50.153151},{"c":49.97,"h":50.1201,"l":49.95,"n":227,"o":50.11,"t":"2026-09-30T17:15:00Z","v":7995,"vw":50.061144},{"c":50.05,"h":50.05,"l":49.96,"n":104,"o":49.9701,"t":"2026-09-30T17:30:00Z","v":4745,"vw":49.975004},{"c":50.02,"h":50.065,"l":49.995,"n":63,"o":50.065,"t":"2026-09-30T17:45:00Z","v":2213,"vw":50.02125},{"c":49.985,"h":50.03,"l":49.985,"n":80,"o":50.03,"t":"2026-09-30T18:00:00Z","v":1956,"vw":50.010895},{"c":50.01,"h":50.01,"l":49.96,"n":215,"o":49.99,"t":"2026-09-30T18:15:00Z","v":4999,"vw":49.98621},{"c":50.035,"h":50.07,"l":50.02,"n":118,"o":50.02,"t":"2026-09-30T18:30:00Z","v":3085,"vw":50.042394},{"c":49.96,"h":50.001,"l":49.96,"n":199,"o":50.001,"t":"2026-09-30T18:45:00Z","v":4893,"vw":49.982202},{"c":49.98,"h":50.01,"l":49.95,"n":93,"o":49.95,"t":"2026-09-30T19:00:00Z","v":2207,"vw":49.98125},{"c":50,"h":50.03,"l":49.99,"n":132,"o":49.99,"t":"2026-09-30T19:15:00Z","v":3567,"vw":50.016824},{"c":50.14,"h":50.2,"l":50,"n":429,"o":50,"t":"2026-09-30T19:30:00Z","v":17767,"vw":50.127412},{"c":50.09,"h":50.17,"l":50.04,"n":1084,"o":50.15,"t":"2026-09-30T19:45:00Z","v":35650,"vw":50.114875},{"c":50.08,"h":50.08,"l":50.08,"n":33,"o":50.08,"t":"2026-09-30T20:00:00Z","v":137396,"vw":50.08},{"c":49.31,"h":49.81,"l":49.31,"n":55,"o":49.79,"t":"2026-10-01T13:30:00Z","v":5282,"vw":49.677586},{"c":49.47,"h":49.51,"l":49.47,"n":41,"o":49.47,"t":"2026-10-01T13:45:00Z","v":1707,"vw":49.480112},{"c":49.035,"h":49.3,"l":48.98,"n":168,"o":49.26,"t":"2026-10-01T14:00:00Z","v":7365,"vw":49.080521},{"c":49.145,"h":49.17,"l":49.005,"n":312,"o":49.035,"t":"2026-10-01T14:15:00Z","v":12274,"vw":49.07177},{"c":49.305,"h":49.305,"l":49.155,"n":111,"o":49.155,"t":"2026-10-01T14:30:00Z","v":1962,"vw":49.25375},{"c":49.32,"h":49.32,"l":49.16,"n":211,"o":49.3,"t":"2026-10-01T14:45:00Z","v":5062,"vw":49.241852},{"c":49.2,"h":49.31,"l":49.165,"n":216,"o":49.31,"t":"2026-10-01T15:00:00Z","v":4394,"vw":49.230804},{"c":49.32,"h":49.36,"l":49.27,"n":190,"o":49.27,"t":"2026-10-01T15:15:00Z","v":5216,"vw":49.327082},{"c":49.42,"h":49.42,"l":49.28,"n":273,"o":49.34,"t":"2026-10-01T15:30:00Z","v":6981,"vw":49.349357},{"c":49.61,"h":49.61,"l":49.44,"n":192,"o":49.46,"t":"2026-10-01T15:45:00Z","v":5501,"vw":49.531795},{"c":49.82,"h":49.82,"l":49.655,"n":138,"o":49.67,"t":"2026-10-01T16:00:00Z","v":2324,"vw":49.759091},{"c":49.97,"h":49.98,"l":49.85,"n":229,"o":49.85,"t":"2026-10-01T16:15:00Z","v":5333,"vw":49.933011},{"c":49.96,"h":50.03,"l":49.9,"n":155,"o":49.91,"t":"2026-10-01T16:30:00Z","v":3706,"vw":49.964444},{"c":49.995,"h":50.05,"l":49.94,"n":247,"o":50.02,"t":"2026-10-01T16:45:00Z","v":5993,"vw":50.000578},{"c":50.04,"h":50.065,"l":49.98,"n":203,"o":49.98,"t":"2026-10-01T17:00:00Z","v":4243,"vw":50.0335},{"c":50.095,"h":50.095,"l":50,"n":154,"o":50,"t":"2026-10-01T17:15:00Z","v":4832,"vw":50.037167},{"c":50.1325,"h":50.14,"l":50.045,"n":195,"o":50.07,"t":"2026-10-01T17:30:00Z","v":5303,"vw":50.076246},{"c":50.03,"h":50.11,"l":50.03,"n":149,"o":50.11,"t":"2026-10-01T17:45:00Z","v":3362,"vw":50.074074},{"c":49.94,"h":50.02,"l":49.94,"n":97,"o":50,"t":"2026-10-01T18:00:00Z","v":2047,"vw":49.962778},{"c":50.07,"h":50.085,"l":50.01,"n":213,"o":50.01,"t":"2026-10-01T18:15:00Z","v":5658,"vw":50.052868},{"c":50.185,"h":50.1925,"l":50.035,"n":173,"o":50.05,"t":"2026-10-01T18:30:00Z","v":6031,"vw":50.115152},{"c":50.18,"h":50.21,"l":50.17,"n":203,"o":50.17,"t":"2026-10-01T18:45:00Z","v":5169,"vw":50.182809},{"c":50.22,"h":50.225,"l":50.18,"n":136,"o":50.19,"t":"2026-10-01T19:00:00Z","v":3475,"vw":50.207506},{"c":50.31,"h":50.31,"l":50.235,"n":429,"o":50.235,"t":"2026-10-01T19:15:00Z","v":8092,"vw":50.284429},{"c":50.32,"h":50.38,"l":50.24,"n":631,"o":50.365,"t":"2026-10-01T19:30:00Z","v":12364,"vw":50.293519},{"c":50.69,"h":50.7,"l":50.32,"n":1420,"o":50.32,"t":"2026-10-01T19:45:00Z","v":46220,"vw":50.591259},{"c":50.69,"h":50.69,"l":50.69,"n":23,"o":50.69,"t":"2026-10-01T20:00:00Z","v":71444,"vw":50.69},{"c":50.5,"h":50.68,"l":50.5,"n":26,"o":50.68,"t":"2026-10-02T12:00:00Z","v":1140,"vw":50.662016},{"c":51.39,"h":51.55,"l":50.6101,"n":95,"o":50.95,"t":"2026-10-02T13:30:00Z","v":6430,"vw":50.99567},{"c":51.015,"h":51.375,"l":51.015,"n":68,"o":51.29,"t":"2026-10-02T13:45:00Z","v":2425,"vw":51.286467},{"c":51.34,"h":51.37,"l":50.93,"n":134,"o":51.015,"t":"2026-10-02T14:00:00Z","v":5202,"vw":51.274605},{"c":51.45,"h":51.535,"l":51.34,"n":72,"o":51.34,"t":"2026-10-02T14:15:00Z","v":2802,"vw":51.405789},{"c":51.53,"h":51.54,"l":51.36,"n":39,"o":51.36,"t":"2026-10-02T14:30:00Z","v":1360,"vw":51.500625},{"c":51.535,"h":51.535,"l":51.535,"n":12,"o":51.535,"t":"2026-10-02T14:45:00Z","v":393,"vw":51.535},{"c":51.18,"h":51.43,"l":51.12,"n":244,"o":51.43,"t":"2026-10-02T15:00:00Z","v":8332,"vw":51.29421},{"c":51.09,"h":51.14,"l":50.9501,"n":96,"o":51.09,"t":"2026-10-02T15:15:00Z","v":3720,"vw":51.03098},{"c":51.17,"h":51.17,"l":51.1,"n":69,"o":51.1,"t":"2026-10-02T15:30:00Z","v":1106,"vw":51.130219},{"c":51.13,"h":51.155,"l":51.12,"n":114,"o":51.14,"t":"2026-10-02T15:45:00Z","v":2549,"vw":51.138333},{"c":51.02,"h":51.1,"l":50.955,"n":152,"o":51.1,"t":"2026-10-02T16:00:00Z","v":3939,"vw":51.009179},{"c":51.01,"h":51.07,"l":51.01,"n":85,"o":51.06,"t":"2026-10-02T16:15:00Z","v":2385,"vw":51.049852},{"c":50.875,"h":50.99,"l":50.875,"n":107,"o":50.99,"t":"2026-10-02T16:30:00Z","v":3789,"vw":50.95587},{"c":51.045,"h":51.045,"l":50.89,"n":94,"o":50.925,"t":"2026-10-02T16:45:00Z","v":3031,"vw":50.975568},{"c":50.95,"h":51.045,"l":50.95,"n":91,"o":51.045,"t":"2026-10-02T17:00:00Z","v":2356,"vw":50.9975},{"c":50.84,"h":50.94,"l":50.82,"n":97,"o":50.94,"t":"2026-10-02T17:15:00Z","v":2984,"vw":50.882308},{"c":50.945,"h":50.945,"l":50.87,"n":37,"o":50.87,"t":"2026-10-02T17:30:00Z","v":1198,"vw":50.888149},{"c":50.95,"h":50.95,"l":50.9,"n":117,"o":50.935,"t":"2026-10-02T17:45:00Z","v":2653,"vw":50.925},{"c":50.92,"h":50.96,"l":50.92,"n":59,"o":50.955,"t":"2026-10-02T18:00:00Z","v":1210,"vw":50.937857},{"c":50.89,"h":50.91,"l":50.845,"n":125,"o":50.91,"t":"2026-10-02T18:15:00Z","v":3573,"vw":50.870797},{"c":51.025,"h":51.025,"l":50.95,"n":87,"o":50.965,"t":"2026-10-02T18:30:00Z","v":2126,"vw":50.973077},{"c":50.98,"h":51.025,"l":50.98,"n":26,"o":51.025,"t":"2026-10-02T18:45:00Z","v":884,"vw":51.012227},{"c":51.18,"h":51.18,"l":51.02,"n":193,"o":51.02,"t":"2026-10-02T19:00:00Z","v":5803,"vw":51.078584},{"c":51.22,"h":51.23,"l":51.14,"n":147,"o":51.15,"t":"2026-10-02T19:15:00Z","v":2665,"vw":51.188348},{"c":51.27,"h":51.29,"l":51.13,"n":468,"o":51.24,"t":"2026-10-02T19:30:00Z","v":10709,"vw":51.203668},{"c":51.29,"h":51.31,"l":51.14,"n":848,"o":51.25,"t":"2026-10-02T19:45:00Z","v":28333,"vw":51.229491},{"c":51.29,"h":51.29,"l":51.25,"n":29,"o":51.25,"t":"2026-10-02T20:00:00Z","v":65485,"vw":51.289933},{"c":50.92,"h":51.17,"l":50.92,"n":27,"o":51.17,"t":"2026-10-05T13:30:00Z","v":1500,"vw":51.050836},{"c":50.79,"h":50.94,"l":50.79,"n":50,"o":50.83,"t":"2026-10-05T13:45:00Z","v":6790,"vw":50.793037},{"c":51.19,"h":51.19,"l":50.965,"n":14,"o":50.97,"t":"2026-10-05T14:00:00Z","v":2493,"vw":50.978844},{"c":51.2,"h":51.31,"l":51.15,"n":117,"o":51.18,"t":"2026-10-05T14:15:00Z","v":4290,"vw":51.224286},{"c":51.25,"h":51.31,"l":51.16,"n":57,"o":51.21,"t":"2026-10-05T14:30:00Z","v":4334,"vw":51.205306},{"c":51.12,"h":51.16,"l":51.12,"n":50,"o":51.16,"t":"2026-10-05T14:45:00Z","v":1164,"vw":51.141579},{"c":51.09,"h":51.1,"l":51.09,"n":25,"o":51.1,"t":"2026-10-05T15:00:00Z","v":320,"vw":51.095},{"c":51.08,"h":51.21,"l":51.05,"n":74,"o":51.05,"t":"2026-10-05T15:15:00Z","v":2439,"vw":51.085625},{"c":51.16,"h":51.16,"l":51.03,"n":50,"o":51.105,"t":"2026-10-05T15:30:00Z","v":2643,"vw":51.094092},{"c":51.1,"h":51.21,"l":51.085,"n":118,"o":51.16,"t":"2026-10-05T15:45:00Z","v":4257,"vw":51.136417},{"c":51.19,"h":51.19,"l":51.02,"n":91,"o":51.11,"t":"2026-10-05T16:00:00Z","v":7240,"vw":51.0925},{"c":51.18,"h":51.22,"l":51.13,"n":119,"o":51.14,"t":"2026-10-05T16:15:00Z","v":2957,"vw":51.157252},{"c":51.34,"h":51.34,"l":51.1401,"n":74,"o":51.15,"t":"2026-10-05T16:30:00Z","v":2939,"vw":51.188101},{"c":51.35,"h":51.41,"l":51.26,"n":79,"o":51.41,"t":"2026-10-05T16:45:00Z","v":2796,"vw":51.305071},{"c":51.29,"h":51.37,"l":51.29,"n":68,"o":51.37,"t":"2026-10-05T17:00:00Z","v":1520,"vw":51.325714},{"c":51.305,"h":51.325,"l":51.27,"n":57,"o":51.325,"t":"2026-10-05T17:15:00Z","v":1107,"vw":51.302857},{"c":51.33,"h":51.34,"l":51.33,"n":14,"o":51.33,"t":"2026-10-05T17:30:00Z","v":582,"vw":51.333333},{"c":51.29,"h":51.37,"l":51.28,"n":151,"o":51.37,"t":"2026-10-05T17:45:00Z","v":6667,"vw":51.319445},{"c":51.29,"h":51.35,"l":51.28,"n":188,"o":51.325,"t":"2026-10-05T18:00:00Z","v":4832,"vw":51.318119},{"c":51.35,"h":51.36,"l":51.31,"n":54,"o":51.36,"t":"2026-10-05T18:15:00Z","v":2011,"vw":51.346308},{"c":51.405,"h":51.405,"l":51.33,"n":54,"o":51.33,"t":"2026-10-05T18:30:00Z","v":1455,"vw":51.379787},{"c":51.35,"h":51.39,"l":51.35,"n":92,"o":51.365,"t":"2026-10-05T18:45:00Z","v":1578,"vw":51.363619},{"c":51.47,"h":51.535,"l":51.4,"n":103,"o":51.4,"t":"2026-10-05T19:00:00Z","v":1833,"vw":51.465},{"c":51.4401,"h":51.6,"l":51.4401,"n":233,"o":51.6,"t":"2026-10-05T19:15:00Z","v":4524,"vw":51.490381},{"c":51.32,"h":51.5,"l":51.305,"n":231,"o":51.5,"t":"2026-10-05T19:30:00Z","v":7794,"vw":51.371255},{"c":51.015,"h":51.33,"l":50.96,"n":1416,"o":51.33,"t":"2026-10-05T19:45:00Z","v":54138,"vw":51.050299},{"c":50.97,"h":50.97,"l":50.97,"n":31,"o":50.97,"t":"2026-10-05T20:00:00Z","v":113023,"vw":50.97},{"c":51.25,"h":51.4,"l":51.12,"n":102,"o":51.28,"t":"2026-10-06T13:30:00Z","v":6466,"vw":51.271278},{"c":51.25,"h":51.38,"l":51.1,"n":87,"o":51.21,"t":"2026-10-06T13:45:00Z","v":2951,"vw":51.261362},{"c":51.49,"h":51.56,"l":51.25,"n":203,"o":51.26,"t":"2026-10-06T14:00:00Z","v":7992,"vw":51.459374},{"c":51.2,"h":51.37,"l":51.2,"n":19,"o":51.37,"t":"2026-10-06T14:15:00Z","v":704,"vw":51.294746},{"c":51.08,"h":51.2,"l":51.08,"n":53,"o":51.1725,"t":"2026-10-06T14:30:00Z","v":3409,"vw":51.16046},{"c":51.175,"h":51.185,"l":51.13,"n":61,"o":51.14,"t":"2026-10-06T14:45:00Z","v":2822,"vw":51.169565},{"c":51.14,"h":51.25,"l":51.14,"n":136,"o":51.21,"t":"2026-10-06T15:00:00Z","v":5216,"vw":51.20816},{"c":51.225,"h":51.27,"l":51.19,"n":76,"o":51.23,"t":"2026-10-06T15:15:00Z","v":1855,"vw":51.2275},{"c":51.18,"h":51.18,"l":51.17,"n":35,"o":51.17,"t":"2026-10-06T15:30:00Z","v":810,"vw":51.1725},{"c":51.09,"h":51.185,"l":51.09,"n":59,"o":51.185,"t":"2026-10-06T15:45:00Z","v":2203,"vw":51.135313},{"c":51.09,"h":51.09,"l":50.97,"n":58,"o":51.04,"t":"2026-10-06T16:00:00Z","v":3252,"vw":50.986901},{"c":50.87,"h":50.985,"l":50.82,"n":89,"o":50.985,"t":"2026-10-06T16:15:00Z","v":6193,"vw":50.877281},{"c":50.96,"h":50.96,"l":50.89,"n":63,"o":50.89,"t":"2026-10-06T16:30:00Z","v":1451,"vw":50.939167},{"c":50.91,"h":50.94,"l":50.91,"n":20,"o":50.94,"t":"2026-10-06T16:45:00Z","v":310,"vw":50.925},{"c":50.89,"h":50.92,"l":50.85,"n":85,"o":50.88,"t":"2026-10-06T17:00:00Z","v":2025,"vw":50.886667},{"c":50.9021,"h":50.9021,"l":50.8,"n":48,"o":50.86,"t":"2026-10-06T17:15:00Z","v":1311,"vw":50.869967},{"c":50.7701,"h":50.82,"l":50.7701,"n":57,"o":50.81,"t":"2026-10-06T17:30:00Z","v":3029,"vw":50.782866},{"c":50.765,"h":50.765,"l":50.76,"n":12,"o":50.76,"t":"2026-10-06T17:45:00Z","v":593,"vw":50.761667},{"c":50.7,"h":50.75,"l":50.7,"n":99,"o":50.75,"t":"2026-10-06T18:00:00Z","v":2244,"vw":50.7275},{"c":50.67,"h":50.67,"l":50.64,"n":76,"o":50.67,"t":"2026-10-06T18:15:00Z","v":1771,"vw":50.656},{"c":50.67,"h":50.67,"l":50.61,"n":130,"o":50.63,"t":"2026-10-06T18:30:00Z","v":4307,"vw":50.64051},{"c":50.6,"h":50.64,"l":50.6,"n":26,"o":50.64,"t":"2026-10-06T18:45:00Z","v":705,"vw":50.622099},{"c":50.71,"h":50.71,"l":50.625,"n":121,"o":50.625,"t":"2026-10-06T19:00:00Z","v":4126,"vw":50.647},{"c":50.8344,"h":50.8344,"l":50.74,"n":135,"o":50.75,"t":"2026-10-06T19:15:00Z","v":2877,"vw":50.765431},{"c":50.76,"h":50.81,"l":50.75,"n":229,"o":50.75,"t":"2026-10-06T19:30:00Z","v":4395,"vw":50.768808},{"c":50.88,"h":50.98,"l":50.76,"n":880,"o":50.76,"t":"2026-10-06T19:45:00Z","v":26486,"vw":50.911506},{"c":50.84,"h":50.84,"l":50.84,"n":32,"o":50.84,"t":"2026-10-06T20:00:00Z","v":62994,"vw":50.84},{"c":50.165,"h":51.08,"l":50.16,"n":83,"o":50.26,"t":"2026-10-07T13:30:00Z","v":9465,"vw":50.416726},{"c":50.02,"h":50.085,"l":49.84,"n":46,"o":50.085,"t":"2026-10-07T13:45:00Z","v":2989,"vw":50.003522},{"c":50.09,"h":50.22,"l":50.09,"n":80,"o":50.18,"t":"2026-10-07T14:00:00Z","v":2302,"vw":50.146598},{"c":50.01,"h":50.13,"l":50.01,"n":121,"o":50.02,"t":"2026-10-07T14:15:00Z","v":4229,"vw":50.057565},{"c":50.17,"h":50.17,"l":49.96,"n":136,"o":49.96,"t":"2026-10-07T14:30:00Z","v":6068,"vw":50.105042},{"c":50.13,"h":50.1751,"l":50.09,"n":148,"o":50.1751,"t":"2026-10-07T14:45:00Z","v":2720,"vw":50.114719},{"c":50.21,"h":50.21,"l":50.08,"n":162,"o":50.08,"t":"2026-10-07T15:00:00Z","v":3465,"vw":50.177678},{"c":50.18,"h":50.18,"l":50.09,"n":66,"o":50.11,"t":"2026-10-07T15:15:00Z","v":1187,"vw":50.11},{"c":50.24,"h":50.25,"l":50.145,"n":110,"o":50.145,"t":"2026-10-07T15:30:00Z","v":2308,"vw":50.222153},{"c":50.28,"h":50.28,"l":50.1,"n":175,"o":50.18,"t":"2026-10-07T15:45:00Z","v":5714,"vw":50.154667},{"c":50.235,"h":50.285,"l":50.23,"n":35,"o":50.285,"t":"2026-10-07T16:00:00Z","v":930,"vw":50.244},{"c":50.23,"h":50.2775,"l":50.23,"n":130,"o":50.275,"t":"2026-10-07T16:15:00Z","v":5434,"vw":50.259302},{"c":50.375,"h":50.375,"l":50.27,"n":47,"o":50.27,"t":"2026-10-07T16:30:00Z","v":1011,"vw":50.314955},{"c":50.48,"h":50.5,"l":50.39,"n":175,"o":50.43,"t":"2026-10-07T16:45:00Z","v":3774,"vw":50.441913},{"c":50.63,"h":50.64,"l":50.495,"n":174,"o":50.52,"t":"2026-10-07T17:00:00Z","v":8108,"vw":50.542158},{"c":50.76,"h":50.8,"l":50.69,"n":241,"o":50.69,"t":"2026-10-07T17:15:00Z","v":16279,"vw":50.773219},{"c":50.655,"h":50.77,"l":50.64,"n":104,"o":50.74,"t":"2026-10-07T17:30:00Z","v":3094,"vw":50.720949},{"c":50.63,"h":50.63,"l":50.63,"n":16,"o":50.63,"t":"2026-10-07T17:45:00Z","v":404,"vw":50.63},{"c":50.55,"h":50.63,"l":50.52,"n":183,"o":50.63,"t":"2026-10-07T18:00:00Z","v":6033,"vw":50.587651},{"c":50.51,"h":50.52,"l":50.51,"n":36,"o":50.52,"t":"2026-10-07T18:15:00Z","v":769,"vw":50.513333},{"c":50.45,"h":50.525,"l":50.42,"n":148,"o":50.52,"t":"2026-10-07T18:30:00Z","v":2931,"vw":50.482154},{"c":50.55,"h":50.55,"l":50.475,"n":120,"o":50.475,"t":"2026-10-07T18:45:00Z","v":3514,"vw":50.501575},{"c":50.54,"h":50.6,"l":50.53,"n":131,"o":50.53,"t":"2026-10-07T19:00:00Z","v":6407,"vw":50.565413},{"c":50.62,"h":50.62,"l":50.53,"n":247,"o":50.555,"t":"2026-10-07T19:15:00Z","v":7218,"vw":50.578447},{"c":50.47,"h":50.62,"l":50.47,"n":251,"o":50.59,"t":"2026-10-07T19:30:00Z","v":11229,"vw":50.595958},{"c":50.415,"h":50.465,"l":50.21,"n":1190,"o":50.46,"t":"2026-10-07T19:45:00Z","v":51542,"vw":50.316237},{"c":50.46,"h":50.46,"l":50.41,"n":31,"o":50.41,"t":"2026-10-07T20:00:00Z","v":103282,"vw":50.459834},{"c":50.39,"h":50.57,"l":50.22,"n":52,"o":50.22,"t":"2026-10-08T13:30:00Z","v":3477,"vw":50.283584},{"c":50.63,"h":50.63,"l":50.09,"n":46,"o":50.1592,"t":"2026-10-08T13:45:00Z","v":1669,"vw":50.269313},{"c":50.625,"h":50.625,"l":50.6,"n":40,"o":50.6,"t":"2026-10-08T14:00:00Z","v":1744,"vw":50.623077},{"c":50.33,"h":50.54,"l":50.33,"n":195,"o":50.52,"t":"2026-10-08T14:15:00Z","v":6465,"vw":50.477563},{"c":50.43,"h":50.58,"l":50.43,"n":56,"o":50.45,"t":"2026-10-08T14:30:00Z","v":1253,"vw":50.464286},{"c":50.36,"h":50.46,"l":50.36,"n":221,"o":50.455,"t":"2026-10-08T14:45:00Z","v":9304,"vw":50.422379},{"c":50.36,"h":50.375,"l":50.36,"n":29,"o":50.3725,"t":"2026-10-08T15:00:00Z","v":1013,"vw":50.3725},{"c":50.37,"h":50.37,"l":50.33,"n":60,"o":50.33,"t":"2026-10-08T15:30:00Z","v":1050,"vw":50.343941},{"c":50.355,"h":50.42,"l":50.32,"n":161,"o":50.42,"t":"2026-10-08T15:45:00Z","v":5162,"vw":50.373},{"c":50.43,"h":50.43,"l":50.41,"n":59,"o":50.41,"t":"2026-10-08T16:00:00Z","v":1073,"vw":50.416667},{"c":50.48,"h":50.69,"l":50.43,"n":296,"o":50.45,"t":"2026-10-08T16:15:00Z","v":6285,"vw":50.538749},{"c":50.48,"h":50.51,"l":50.45,"n":144,"o":50.49,"t":"2026-10-08T16:30:00Z","v":2752,"vw":50.485385},{"c":50.65,"h":50.65,"l":50.47,"n":199,"o":50.47,"t":"2026-10-08T16:45:00Z","v":7466,"vw":50.58286},{"c":50.875,"h":50.875,"l":50.6528,"n":162,"o":50.715,"t":"2026-10-08T17:00:00Z","v":4673,"vw":50.795871},{"c":50.95,"h":50.99,"l":50.82,"n":278,"o":50.82,"t":"2026-10-08T17:15:00Z","v":6486,"vw":50.912832},{"c":50.96,"h":50.99,"l":50.93,"n":90,"o":50.98,"t":"2026-10-08T17:30:00Z","v":2097,"vw":50.965897},{"c":50.92,"h":50.955,"l":50.89,"n":125,"o":50.94,"t":"2026-10-08T17:45:00Z","v":2685,"vw":50.929313},{"c":51.03,"h":51.08,"l":50.89,"n":262,"o":50.89,"t":"2026-10-08T18:00:00Z","v":13161,"vw":51.026772},{"c":50.94,"h":51.045,"l":50.925,"n":182,"o":51.02,"t":"2026-10-08T18:15:00Z","v":8950,"vw":50.987793},{"c":50.925,"h":51.0299,"l":50.925,"n":285,"o":50.93,"t":"2026-10-08T18:30:00Z","v":7636,"vw":50.968809},{"c":51,"h":51.07,"l":50.94,"n":251,"o":50.99,"t":"2026-10-08T18:45:00Z","v":9718,"vw":51.005086},{"c":50.92,"h":50.94,"l":50.92,"n":41,"o":50.93,"t":"2026-10-08T19:00:00Z","v":635,"vw":50.93},{"c":50.88,"h":50.95,"l":50.88,"n":305,"o":50.94,"t":"2026-10-08T19:15:00Z","v":9112,"vw":50.930364},{"c":50.82,"h":50.92,"l":50.71,"n":291,"o":50.92,"t":"2026-10-08T19:30:00Z","v":5363,"vw":50.807582},{"c":50.92,"h":50.92,"l":50.73,"n":1338,"o":50.84,"t":"2026-10-08T19:45:00Z","v":36994,"vw":50.829736},{"c":50.92,"h":50.92,"l":50.89,"n":33,"o":50.89,"t":"2026-10-08T20:00:00Z","v":63605,"vw":50.919952},{"c":50.67,"h":50.81,"l":50.51,"n":122,"o":50.65,"t":"2026-10-09T13:30:00Z","v":6122,"vw":50.695264},{"c":50.52,"h":50.52,"l":50.39,"n":23,"o":50.39,"t":"2026-10-09T13:45:00Z","v":1530,"vw":50.509915},{"c":50.54,"h":50.54,"l":50.54,"n":7,"o":50.54,"t":"2026-10-09T14:00:00Z","v":235,"vw":50.54},{"c":50.64,"h":50.71,"l":50.5825,"n":199,"o":50.595,"t":"2026-10-09T14:30:00Z","v":8857,"vw":50.624022},{"c":50.66,"h":50.74,"l":50.64,"n":340,"o":50.67,"t":"2026-10-09T14:45:00Z","v":11369,"vw":50.69549},{"c":50.685,"h":50.685,"l":50.66,"n":47,"o":50.66,"t":"2026-10-09T15:00:00Z","v":870,"vw":50.6725},{"c":50.6,"h":50.68,"l":50.57,"n":227,"o":50.68,"t":"2026-10-09T15:15:00Z","v":7588,"vw":50.613483},{"c":50.57,"h":50.6,"l":50.545,"n":190,"o":50.6,"t":"2026-10-09T15:30:00Z","v":6866,"vw":50.576989},{"c":50.51,"h":50.54,"l":50.51,"n":77,"o":50.53,"t":"2026-10-09T15:45:00Z","v":1528,"vw":50.530763},{"c":50.545,"h":50.545,"l":50.545,"n":2,"o":50.545,"t":"2026-10-09T16:00:00Z","v":222,"vw":50.545},{"c":50.705,"h":50.705,"l":50.68,"n":64,"o":50.68,"t":"2026-10-09T16:30:00Z","v":1715,"vw":50.689976},{"c":50.6812,"h":50.6812,"l":50.66,"n":57,"o":50.66,"t":"2026-10-09T16:45:00Z","v":1334,"vw":50.671983},{"c":50.56,"h":50.66,"l":50.56,"n":150,"o":50.61,"t":"2026-10-09T17:00:00Z","v":7334,"vw":50.620153},{"c":50.57,"h":50.6399,"l":50.57,"n":73,"o":50.6,"t":"2026-10-09T17:15:00Z","v":2121,"vw":50.598996},{"c":50.63,"h":50.63,"l":50.59,"n":59,"o":50.61,"t":"2026-10-09T17:30:00Z","v":2428,"vw":50.60579},{"c":50.602,"h":50.655,"l":50.602,"n":70,"o":50.655,"t":"2026-10-09T17:45:00Z","v":2097,"vw":50.615433},{"c":50.54,"h":50.6,"l":50.53,"n":113,"o":50.6,"t":"2026-10-09T18:00:00Z","v":2447,"vw":50.554545},{"c":50.59,"h":50.59,"l":50.57,"n":56,"o":50.57,"t":"2026-10-09T18:30:00Z","v":1414,"vw":50.582182},{"c":50.7,"h":50.7,"l":50.6,"n":94,"o":50.62,"t":"2026-10-09T18:45:00Z","v":2322,"vw":50.627857},{"c":50.62,"h":50.65,"l":50.62,"n":77,"o":50.65,"t":"2026-10-09T19:00:00Z","v":1214,"vw":50.643151},{"c":50.56,"h":50.61,"l":50.56,"n":158,"o":50.61,"t":"2026-10-09T19:15:00Z","v":2936,"vw":50.573707},{"c":50.52,"h":50.59,"l":50.52,"n":226,"o":50.57,"t":"2026-10-09T19:30:00Z","v":4830,"vw":50.571826},{"c":50.54,"h":50.66,"l":50.54,"n":907,"o":50.56,"t":"2026-10-09T19:45:00Z","v":19199,"vw":50.579919},{"c":50.54,"h":50.54,"l":50.54,"n":14,"o":50.54,"t":"2026-10-09T20:00:00Z","v":31842,"vw":50.54},{"c":50.8,"h":51.07,"l":50.7,"n":103,"o":50.7,"t":"2026-10-12T13:30:00Z","v":4858,"vw":50.79332},{"c":50.725,"h":50.725,"l":50.725,"n":4,"o":50.725,"t":"2026-10-12T13:45:00Z","v":118,"vw":50.725},{"c":50.83,"h":50.84,"l":50.68,"n":70,"o":50.75,"t":"2026-10-12T14:00:00Z","v":2290,"vw":50.763508},{"c":50.8,"h":50.84,"l":50.6201,"n":107,"o":50.84,"t":"2026-10-12T14:15:00Z","v":2837,"vw":50.73239},{"c":50.83,"h":50.83,"l":50.735,"n":57,"o":50.735,"t":"2026-10-12T14:30:00Z","v":1636,"vw":50.785205},{"c":50.9,"h":50.9,"l":50.87,"n":42,"o":50.87,"t":"2026-10-12T14:45:00Z","v":1107,"vw":50.891471},{"c":50.84,"h":50.875,"l":50.84,"n":18,"o":50.875,"t":"2026-10-12T15:00:00Z","v":807,"vw":50.855},{"c":50.895,"h":50.9,"l":50.855,"n":72,"o":50.855,"t":"2026-10-12T15:15:00Z","v":2135,"vw":50.866221},{"c":51.055,"h":51.055,"l":50.98,"n":62,"o":50.98,"t":"2026-10-12T15:30:00Z","v":2495,"vw":51.019066},{"c":51.065,"h":51.065,"l":51.065,"n":5,"o":51.065,"t":"2026-10-12T15:45:00Z","v":159,"vw":51.065},{"c":51.05,"h":51.06,"l":51.05,"n":33,"o":51.06,"t":"2026-10-12T16:00:00Z","v":701,"vw":51.055},{"c":51.14,"h":51.14,"l":51.13,"n":16,"o":51.13,"t":"2026-10-12T16:15:00Z","v":519,"vw":51.135},{"c":51.15,"h":51.18,"l":51.135,"n":66,"o":51.135,"t":"2026-10-12T16:30:00Z","v":2124,"vw":51.159224},{"c":51.19,"h":51.2184,"l":51.1401,"n":57,"o":51.18,"t":"2026-10-12T16:45:00Z","v":1704,"vw":51.193891},{"c":51.19,"h":51.21,"l":51.19,"n":21,"o":51.21,"t":"2026-10-12T17:00:00Z","v":510,"vw":51.196667},{"c":51.2,"h":51.23,"l":51.19,"n":70,"o":51.19,"t":"2026-10-12T17:15:00Z","v":1304,"vw":51.206667},{"c":51.23,"h":51.23,"l":51.165,"n":114,"o":51.18,"t":"2026-10-12T17:30:00Z","v":5093,"vw":51.183745},{"c":51.28,"h":51.28,"l":51.19,"n":120,"o":51.19,"t":"2026-10-12T17:45:00Z","v":3308,"vw":51.236482},{"c":51.24,"h":51.24,"l":51.24,"n":8,"o":51.24,"t":"2026-10-12T18:00:00Z","v":162,"vw":51.24},{"c":51.23,"h":51.24,"l":51.2,"n":131,"o":51.21,"t":"2026-10-12T18:15:00Z","v":2269,"vw":51.2158},{"c":51.23,"h":51.24,"l":51.2,"n":75,"o":51.23,"t":"2026-10-12T18:30:00Z","v":2260,"vw":51.223123},{"c":51.255,"h":51.255,"l":51.21,"n":201,"o":51.21,"t":"2026-10-12T18:45:00Z","v":9931,"vw":51.245349},{"c":51.26,"h":51.3,"l":51.26,"n":180,"o":51.29,"t":"2026-10-12T19:00:00Z","v":5262,"vw":51.284987},{"c":51.16,"h":51.23,"l":51.16,"n":101,"o":51.23,"t":"2026-10-12T19:15:00Z","v":2174,"vw":51.197668},{"c":51.04,"h":51.17,"l":51.04,"n":218,"o":51.17,"t":"2026-10-12T19:30:00Z","v":4815,"vw":51.140367},{"c":50.88,"h":51.065,"l":50.85,"n":1058,"o":51.015,"t":"2026-10-12T19:45:00Z","v":27462,"vw":50.937326},{"c":50.84,"h":50.94,"l":50.84,"n":15,"o":50.94,"t":"2026-10-12T20:00:00Z","v":44634,"vw":50.84122},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-13T08:15:00Z","v":100,"vw":50.87},{"c":50.93,"h":50.93,"l":50.93,"n":4,"o":50.93,"t":"2026-10-13T09:30:00Z","v":201,"vw":50.93},{"c":51.11,"h":51.11,"l":51.11,"n":25,"o":51.11,"t":"2026-10-13T13:30:00Z","v":1281,"vw":51.11},{"c":50.85,"h":51.19,"l":50.77,"n":80,"o":50.99,"t":"2026-10-13T13:45:00Z","v":2938,"vw":50.87808},{"c":50.63,"h":50.8,"l":50.63,"n":105,"o":50.76,"t":"2026-10-13T14:00:00Z","v":2463,"vw":50.705555},{"c":50.73,"h":50.73,"l":50.73,"n":2,"o":50.73,"t":"2026-10-13T14:15:00Z","v":202,"vw":50.73},{"c":50.715,"h":50.72,"l":50.7,"n":19,"o":50.71,"t":"2026-10-13T14:30:00Z","v":562,"vw":50.709382},{"c":50.79,"h":50.79,"l":50.66,"n":59,"o":50.66,"t":"2026-10-13T14:45:00Z","v":3133,"vw":50.716254},{"c":50.82,"h":50.84,"l":50.74,"n":55,"o":50.74,"t":"2026-10-13T15:00:00Z","v":2037,"vw":50.806917},{"c":50.9453,"h":50.95,"l":50.81,"n":223,"o":50.82,"t":"2026-10-13T15:15:00Z","v":8771,"vw":50.870426},{"c":50.88,"h":50.88,"l":50.85,"n":99,"o":50.85,"t":"2026-10-13T15:30:00Z","v":2859,"vw":50.873827},{"c":50.77,"h":50.86,"l":50.76,"n":147,"o":50.86,"t":"2026-10-13T15:45:00Z","v":3449,"vw":50.793398},{"c":50.65,"h":50.75,"l":50.64,"n":125,"o":50.75,"t":"2026-10-13T16:00:00Z","v":3308,"vw":50.667421},{"c":50.64,"h":50.67,"l":50.63,"n":85,"o":50.66,"t":"2026-10-13T16:15:00Z","v":2708,"vw":50.656066},{"c":50.59,"h":50.63,"l":50.57,"n":71,"o":50.57,"t":"2026-10-13T16:30:00Z","v":3286,"vw":50.595183},{"c":50.635,"h":50.635,"l":50.635,"n":11,"o":50.635,"t":"2026-10-13T16:45:00Z","v":153,"vw":50.635},{"c":50.65,"h":50.65,"l":50.61,"n":32,"o":50.61,"t":"2026-10-13T17:00:00Z","v":2149,"vw":50.628889},{"c":50.73,"h":50.745,"l":50.625,"n":157,"o":50.625,"t":"2026-10-13T17:15:00Z","v":6430,"vw":50.712083},{"c":50.79,"h":50.82,"l":50.78,"n":58,"o":50.78,"t":"2026-10-13T17:30:00Z","v":1281,"vw":50.802},{"c":50.76,"h":50.8,"l":50.66,"n":130,"o":50.8,"t":"2026-10-13T17:45:00Z","v":5612,"vw":50.723889},{"c":50.795,"h":50.835,"l":50.7,"n":87,"o":50.71,"t":"2026-10-13T18:00:00Z","v":1597,"vw":50.755632},{"c":50.9,"h":50.9,"l":50.795,"n":118,"o":50.795,"t":"2026-10-13T18:15:00Z","v":3177,"vw":50.85362},{"c":50.87,"h":50.92,"l":50.86,"n":70,"o":50.86,"t":"2026-10-13T18:30:00Z","v":1914,"vw":50.895714},{"c":50.87,"h":50.89,"l":50.83,"n":159,"o":50.89,"t":"2026-10-13T18:45:00Z","v":2744,"vw":50.864231},{"c":50.88,"h":50.88,"l":50.825,"n":40,"o":50.825,"t":"2026-10-13T19:00:00Z","v":607,"vw":50.8525},{"c":50.88,"h":50.92,"l":50.88,"n":154,"o":50.9,"t":"2026-10-13T19:15:00Z","v":3875,"vw":50.890633},{"c":50.94,"h":50.965,"l":50.86,"n":303,"o":50.875,"t":"2026-10-13T19:30:00Z","v":5095,"vw":50.9075},{"c":50.84,"h":51.04,"l":50.84,"n":1138,"o":50.955,"t":"2026-10-13T19:45:00Z","v":36256,"vw":50.91666},{"c":50.86,"h":50.86,"l":50.86,"n":26,"o":50.86,"t":"2026-10-13T20:00:00Z","v":65190,"vw":50.86},{"c":50.195,"h":50.195,"l":50.19,"n":26,"o":50.19,"t":"2026-10-14T13:30:00Z","v":3885,"vw":50.190153},{"c":50.21,"h":50.245,"l":50,"n":402,"o":50.23,"t":"2026-10-14T13:45:00Z","v":14051,"vw":50.132926},{"c":50.33,"h":50.35,"l":50.22,"n":107,"o":50.28,"t":"2026-10-14T14:00:00Z","v":3858,"vw":50.278375},{"c":50.59,"h":50.59,"l":50.36,"n":75,"o":50.36,"t":"2026-10-14T14:15:00Z","v":2409,"vw":50.432074},{"c":50.78,"h":50.78,"l":50.65,"n":166,"o":50.75,"t":"2026-10-14T14:30:00Z","v":3790,"vw":50.689151},{"c":50.81,"h":50.9,"l":50.75,"n":121,"o":50.75,"t":"2026-10-14T14:45:00Z","v":11063,"vw":50.84074},{"c":50.805,"h":50.81,"l":50.77,"n":49,"o":50.77,"t":"2026-10-14T15:00:00Z","v":1972,"vw":50.791941},{"c":50.88,"h":50.9,"l":50.7975,"n":158,"o":50.83,"t":"2026-10-14T15:15:00Z","v":3459,"vw":50.849599},{"c":51.01,"h":51.07,"l":50.945,"n":176,"o":50.95,"t":"2026-10-14T15:30:00Z","v":3968,"vw":50.988285},{"c":51.03,"h":51.07,"l":51.03,"n":105,"o":51.035,"t":"2026-10-14T15:45:00Z","v":3807,"vw":51.041249},{"c":50.89,"h":51.06,"l":50.855,"n":214,"o":51.04,"t":"2026-10-14T16:00:00Z","v":7141,"vw":50.951592},{"c":50.97,"h":50.97,"l":50.88,"n":99,"o":50.9,"t":"2026-10-14T16:15:00Z","v":2697,"vw":50.928606},{"c":50.9,"h":50.96,"l":50.88,"n":197,"o":50.94,"t":"2026-10-14T16:30:00Z","v":6819,"vw":50.920255},{"c":50.86,"h":50.88,"l":50.84,"n":150,"o":50.87,"t":"2026-10-14T16:45:00Z","v":4698,"vw":50.86017},{"c":50.805,"h":50.9,"l":50.79,"n":91,"o":50.87,"t":"2026-10-14T17:00:00Z","v":3462,"vw":50.823},{"c":50.97,"h":50.97,"l":50.805,"n":343,"o":50.805,"t":"2026-10-14T17:15:00Z","v":11001,"vw":50.908382},{"c":50.88,"h":50.96,"l":50.87,"n":108,"o":50.96,"t":"2026-10-14T17:30:00Z","v":2890,"vw":50.916765},{"c":50.84,"h":50.91,"l":50.84,"n":129,"o":50.91,"t":"2026-10-14T17:45:00Z","v":4175,"vw":50.880437},{"c":50.84,"h":50.9,"l":50.82,"n":210,"o":50.82,"t":"2026-10-14T18:00:00Z","v":5984,"vw":50.862835},{"c":50.955,"h":50.96,"l":50.87,"n":224,"o":50.88,"t":"2026-10-14T18:15:00Z","v":8367,"vw":50.898127},{"c":50.9,"h":50.95,"l":50.89,"n":130,"o":50.95,"t":"2026-10-14T18:30:00Z","v":3077,"vw":50.916475},{"c":50.9,"h":50.91,"l":50.855,"n":149,"o":50.9,"t":"2026-10-14T18:45:00Z","v":4926,"vw":50.882679},{"c":51.01,"h":51.01,"l":50.86,"n":261,"o":50.9,"t":"2026-10-14T19:00:00Z","v":7726,"vw":50.920963},{"c":50.97,"h":51.025,"l":50.935,"n":310,"o":51.025,"t":"2026-10-14T19:15:00Z","v":9937,"vw":50.98029},{"c":50.88,"h":50.97,"l":50.79,"n":409,"o":50.97,"t":"2026-10-14T19:30:00Z","v":12647,"vw":50.876688},{"c":50.94,"h":51.02,"l":50.86,"n":1340,"o":50.88,"t":"2026-10-14T19:45:00Z","v":56200,"vw":50.934442},{"c":50.92,"h":50.98,"l":50.92,"n":33,"o":50.98,"t":"2026-10-14T20:00:00Z","v":86819,"vw":50.920076},{"c":51.35,"h":51.435,"l":51.04,"n":30,"o":51.26,"t":"2026-10-15T13:30:00Z","v":5171,"vw":51.250132},{"c":51.49,"h":51.49,"l":51.04,"n":165,"o":51.04,"t":"2026-10-15T13:45:00Z","v":4934,"vw":51.41949},{"c":51.66,"h":51.665,"l":51.37,"n":129,"o":51.44,"t":"2026-10-15T14:00:00Z","v":3679,"vw":51.53587},{"c":51.68,"h":51.68,"l":51.57,"n":173,"o":51.68,"t":"2026-10-15T14:15:00Z","v":4832,"vw":51.607924},{"c":51.8025,"h":51.83,"l":51.72,"n":250,"o":51.74,"t":"2026-10-15T14:30:00Z","v":6334,"vw":51.757605},{"c":51.77,"h":51.785,"l":51.63,"n":136,"o":51.785,"t":"2026-10-15T14:45:00Z","v":3835,"vw":51.742083},{"c":51.47,"h":51.73,"l":51.47,"n":88,"o":51.73,"t":"2026-10-15T15:00:00Z","v":2019,"vw":51.57},{"c":51.308039,"h":51.415,"l":51.308039,"n":166,"o":51.415,"t":"2026-10-15T15:15:00Z","v":5414,"vw":51.39864},{"c":51.48,"h":51.48,"l":51.35,"n":102,"o":51.35,"t":"2026-10-15T15:30:00Z","v":2309,"vw":51.413319},{"c":51.47,"h":51.565,"l":51.45,"n":79,"o":51.565,"t":"2026-10-15T15:45:00Z","v":2211,"vw":51.47386},{"c":51.525,"h":51.62,"l":51.44,"n":347,"o":51.49,"t":"2026-10-15T16:00:00Z","v":14772,"vw":51.555354},{"c":51.55,"h":51.56,"l":51.535,"n":62,"o":51.535,"t":"2026-10-15T16:15:00Z","v":1242,"vw":51.55125},{"c":51.61,"h":51.63,"l":51.575,"n":139,"o":51.62,"t":"2026-10-15T16:30:00Z","v":3199,"vw":51.609456},{"c":51.65,"h":51.65,"l":51.58,"n":250,"o":51.61,"t":"2026-10-15T16:45:00Z","v":4478,"vw":51.61542},{"c":51.69,"h":51.695,"l":51.625,"n":197,"o":51.66,"t":"2026-10-15T17:00:00Z","v":4657,"vw":51.663586},{"c":51.78,"h":51.78,"l":51.65,"n":238,"o":51.65,"t":"2026-10-15T17:15:00Z","v":7053,"vw":51.725605},{"c":51.745,"h":51.86,"l":51.72,"n":203,"o":51.81,"t":"2026-10-15T17:30:00Z","v":5390,"vw":51.787621},{"c":51.7,"h":51.73,"l":51.65,"n":230,"o":51.69,"t":"2026-10-15T17:45:00Z","v":6424,"vw":51.686485},{"c":51.8,"h":51.8,"l":51.685,"n":234,"o":51.685,"t":"2026-10-15T18:00:00Z","v":6153,"vw":51.772857},{"c":51.865,"h":51.89,"l":51.82,"n":261,"o":51.82,"t":"2026-10-15T18:15:00Z","v":6705,"vw":51.85472},{"c":51.815,"h":51.84,"l":51.76,"n":244,"o":51.84,"t":"2026-10-15T18:30:00Z","v":5895,"vw":51.803755},{"c":51.78,"h":51.825,"l":51.76,"n":300,"o":51.815,"t":"2026-10-15T18:45:00Z","v":8050,"vw":51.791507},{"c":51.76,"h":51.79,"l":51.74,"n":290,"o":51.79,"t":"2026-10-15T19:00:00Z","v":6779,"vw":51.762954},{"c":51.84,"h":51.86,"l":51.76,"n":308,"o":51.78,"t":"2026-10-15T19:15:00Z","v":7406,"vw":51.80941},{"c":51.89,"h":51.975,"l":51.8,"n":892,"o":51.81,"t":"2026-10-15T19:30:00Z","v":24723,"vw":51.920887},{"c":52.14,"h":52.15,"l":51.82,"n":2521,"o":51.885,"t":"2026-10-15T19:45:00Z","v":90824,"vw":52.024934},{"c":52.13,"h":52.13,"l":52.13,"n":21,"o":52.13,"t":"2026-10-15T20:00:00Z","v":149322,"vw":52.13},{"c":52.66,"h":52.81,"l":51.005,"n":164,"o":52.27,"t":"2026-10-16T13:30:00Z","v":12111,"vw":52.30986},{"c":52.67,"h":53.03,"l":52.67,"n":290,"o":52.87,"t":"2026-10-16T13:45:00Z","v":10526,"vw":52.850774},{"c":52.74,"h":52.885,"l":52.53,"n":140,"o":52.65,"t":"2026-10-16T14:00:00Z","v":4649,"vw":52.722862},{"c":52.99,"h":53.02,"l":52.78,"n":145,"o":52.78,"t":"2026-10-16T14:15:00Z","v":3996,"vw":52.945566},{"c":52.85,"h":52.98,"l":52.85,"n":189,"o":52.98,"t":"2026-10-16T14:30:00Z","v":6205,"vw":52.926187},{"c":52.945,"h":52.96,"l":52.85,"n":232,"o":52.85,"t":"2026-10-16T14:45:00Z","v":6853,"vw":52.924147},{"c":53.15,"h":53.19,"l":53,"n":223,"o":53,"t":"2026-10-16T15:00:00Z","v":7388,"vw":53.131554},{"c":52.9,"h":53.16,"l":52.82,"n":212,"o":53.16,"t":"2026-10-16T15:15:00Z","v":7484,"vw":52.999128},{"c":52.85,"h":52.895,"l":52.81,"n":106,"o":52.82,"t":"2026-10-16T15:30:00Z","v":3333,"vw":52.862209},{"c":52.82,"h":52.93,"l":52.82,"n":339,"o":52.87,"t":"2026-10-16T15:45:00Z","v":16396,"vw":52.874608},{"c":52.76,"h":52.83,"l":52.71,"n":288,"o":52.82,"t":"2026-10-16T16:00:00Z","v":11918,"vw":52.789142},{"c":52.75,"h":52.75,"l":52.68,"n":129,"o":52.71,"t":"2026-10-16T16:15:00Z","v":3688,"vw":52.720049},{"c":52.7,"h":52.74,"l":52.69,"n":96,"o":52.72,"t":"2026-10-16T16:30:00Z","v":4681,"vw":52.717376},{"c":52.66,"h":52.7,"l":52.57,"n":279,"o":52.7,"t":"2026-10-16T16:45:00Z","v":10052,"vw":52.633397},{"c":52.63,"h":52.68,"l":52.59,"n":212,"o":52.65,"t":"2026-10-16T17:00:00Z","v":6202,"vw":52.635885},{"c":52.785,"h":52.815,"l":52.61,"n":161,"o":52.62,"t":"2026-10-16T17:15:00Z","v":8891,"vw":52.753656},{"c":52.73,"h":52.78,"l":52.695,"n":191,"o":52.78,"t":"2026-10-16T17:30:00Z","v":5963,"vw":52.733503},{"c":52.56,"h":52.74,"l":52.56,"n":172,"o":52.74,"t":"2026-10-16T17:45:00Z","v":4379,"vw":52.648846},{"c":52.67,"h":52.72,"l":52.49,"n":261,"o":52.5,"t":"2026-10-16T18:00:00Z","v":9791,"vw":52.636354},{"c":52.66,"h":52.68,"l":52.62,"n":94,"o":52.67,"t":"2026-10-16T18:15:00Z","v":2271,"vw":52.656679},{"c":52.645,"h":52.7,"l":52.62,"n":203,"o":52.625,"t":"2026-10-16T18:30:00Z","v":4729,"vw":52.657109},{"c":52.75,"h":52.75,"l":52.68,"n":285,"o":52.68,"t":"2026-10-16T18:45:00Z","v":8355,"vw":52.713196},{"c":52.69,"h":52.82,"l":52.69,"n":271,"o":52.71,"t":"2026-10-16T19:00:00Z","v":8853,"vw":52.741396},{"c":52.71,"h":52.74,"l":52.65,"n":216,"o":52.73,"t":"2026-10-16T19:15:00Z","v":6537,"vw":52.703072},{"c":52.75,"h":52.755,"l":52.631,"n":628,"o":52.7,"t":"2026-10-16T19:30:00Z","v":19657,"vw":52.710705},{"c":52.66,"h":52.93,"l":52.61,"n":1427,"o":52.75,"t":"2026-10-16T19:45:00Z","v":67867,"vw":52.733001},{"c":52.64,"h":52.71,"l":52.64,"n":26,"o":52.71,"t":"2026-10-16T20:00:00Z","v":163014,"vw":52.640047},{"c":52.47,"h":52.47,"l":52.2,"n":37,"o":52.36,"t":"2026-10-19T13:30:00Z","v":5538,"vw":52.324075},{"c":52.29,"h":52.54,"l":51.86,"n":35,"o":51.86,"t":"2026-10-19T13:45:00Z","v":2220,"vw":52.312866},{"c":52.345,"h":52.345,"l":52.335,"n":11,"o":52.335,"t":"2026-10-19T14:00:00Z","v":358,"vw":52.34},{"c":52.285,"h":52.35,"l":52.15,"n":154,"o":52.18,"t":"2026-10-19T14:15:00Z","v":6807,"vw":52.306426},{"c":52.4,"h":52.41,"l":52.19,"n":128,"o":52.33,"t":"2026-10-19T14:30:00Z","v":5203,"vw":52.361151},{"c":52.25,"h":52.295,"l":52.25,"n":57,"o":52.295,"t":"2026-10-19T14:45:00Z","v":1691,"vw":52.256244},{"c":52.455,"h":52.455,"l":52.27,"n":59,"o":52.28,"t":"2026-10-19T15:00:00Z","v":3442,"vw":52.426049},{"c":52.295,"h":52.5299,"l":52.295,"n":76,"o":52.395,"t":"2026-10-19T15:15:00Z","v":1770,"vw":52.365981},{"c":52.36,"h":52.36,"l":52.295,"n":28,"o":52.295,"t":"2026-10-19T15:30:00Z","v":893,"vw":52.3095},{"c":52.275,"h":52.335,"l":52.255,"n":98,"o":52.3,"t":"2026-10-19T15:45:00Z","v":3217,"vw":52.298673},{"c":52.145,"h":52.255,"l":52.125,"n":225,"o":52.255,"t":"2026-10-19T16:00:00Z","v":6477,"vw":52.173421},{"c":52.125,"h":52.145,"l":52.125,"n":63,"o":52.145,"t":"2026-10-19T16:15:00Z","v":1805,"vw":52.1325},{"c":52.075,"h":52.115,"l":52.075,"n":50,"o":52.1,"t":"2026-10-19T16:30:00Z","v":1311,"vw":52.1015},{"c":52.045,"h":52.06,"l":52.03,"n":117,"o":52.05,"t":"2026-10-19T16:45:00Z","v":2660,"vw":52.049459},{"c":51.95,"h":52.11,"l":51.95,"n":163,"o":52.05,"t":"2026-10-19T17:00:00Z","v":7010,"vw":52.053798},{"c":52.05,"h":52.05,"l":51.99,"n":114,"o":51.99,"t":"2026-10-19T17:15:00Z","v":2579,"vw":52.026289},{"c":52.07,"h":52.07,"l":52.01,"n":96,"o":52.07,"t":"2026-10-19T17:30:00Z","v":2617,"vw":52.054289},{"c":52.035,"h":52.08,"l":52.035,"n":135,"o":52.08,"t":"2026-10-19T17:45:00Z","v":3751,"vw":52.040576},{"c":52.07,"h":52.07,"l":51.99,"n":186,"o":51.99,"t":"2026-10-19T18:00:00Z","v":5401,"vw":52.04155},{"c":51.99,"h":52.08,"l":51.99,"n":178,"o":52.08,"t":"2026-10-19T18:15:00Z","v":3545,"vw":52.05541},{"c":52.07,"h":52.07,"l":52.02,"n":191,"o":52.04,"t":"2026-10-19T18:30:00Z","v":6256,"vw":52.048239},{"c":52.12,"h":52.14,"l":52.01,"n":272,"o":52.035,"t":"2026-10-19T18:45:00Z","v":9361,"vw":52.057376},{"c":52.175,"h":52.18,"l":52.12,"n":161,"o":52.12,"t":"2026-10-19T19:00:00Z","v":3565,"vw":52.140712},{"c":52.13,"h":52.17,"l":52.1,"n":258,"o":52.16,"t":"2026-10-19T19:15:00Z","v":7768,"vw":52.146054},{"c":51.88,"h":52,"l":51.817,"n":434,"o":52,"t":"2026-10-19T19:30:00Z","v":12224,"vw":51.906315},{"c":52.19,"h":52.2,"l":51.855,"n":1662,"o":51.855,"t":"2026-10-19T19:45:00Z","v":63974,"vw":52.102781},{"c":52.19,"h":52.19,"l":52.19,"n":34,"o":52.19,"t":"2026-10-19T20:00:00Z","v":108797,"vw":52.19},{"c":53.17,"h":53.18,"l":52.24,"n":131,"o":52.24,"t":"2026-10-20T13:30:00Z","v":6870,"vw":52.595525},{"c":53.23,"h":53.2527,"l":53.1,"n":183,"o":53.16,"t":"2026-10-20T13:45:00Z","v":3856,"vw":53.16867},{"c":53.02,"h":53.15,"l":52.8801,"n":68,"o":53.085,"t":"2026-10-20T14:00:00Z","v":2493,"vw":53.047861},{"c":53.33,"h":53.375,"l":53.015,"n":180,"o":53.04,"t":"2026-10-20T14:15:00Z","v":6934,"vw":53.24704},{"c":53.11,"h":53.26,"l":52.91,"n":47,"o":53.26,"t":"2026-10-20T14:30:00Z","v":4158,"vw":53.104844},{"c":53.135,"h":53.23,"l":53.105,"n":77,"o":53.23,"t":"2026-10-20T14:45:00Z","v":2234,"vw":53.168607},{"c":53.04,"h":53.14,"l":53.03,"n":157,"o":53.08,"t":"2026-10-20T15:00:00Z","v":3179,"vw":53.061364},{"c":52.91,"h":53.02,"l":52.91,"n":165,"o":53.02,"t":"2026-10-20T15:15:00Z","v":2829,"vw":52.947222},{"c":52.96,"h":52.96,"l":52.9,"n":99,"o":52.9,"t":"2026-10-20T15:30:00Z","v":1452,"vw":52.921818},{"c":52.97,"h":53.02,"l":52.97,"n":39,"o":53.02,"t":"2026-10-20T15:45:00Z","v":989,"vw":52.995},{"c":52.86,"h":52.915,"l":52.86,"n":68,"o":52.87,"t":"2026-10-20T16:00:00Z","v":1452,"vw":52.883443},{"c":52.74,"h":52.82,"l":52.72,"n":170,"o":52.82,"t":"2026-10-20T16:15:00Z","v":3757,"vw":52.763069},{"c":52.84,"h":52.865,"l":52.84,"n":29,"o":52.86,"t":"2026-10-20T16:30:00Z","v":767,"vw":52.857},{"c":52.72,"h":52.83,"l":52.72,"n":79,"o":52.74,"t":"2026-10-20T16:45:00Z","v":2673,"vw":52.7825},{"c":52.66,"h":52.67,"l":52.65,"n":53,"o":52.66,"t":"2026-10-20T17:00:00Z","v":3460,"vw":52.659997},{"c":52.715,"h":52.7799,"l":52.665,"n":94,"o":52.665,"t":"2026-10-20T17:15:00Z","v":6265,"vw":52.73037},{"c":52.72,"h":52.77,"l":52.72,"n":57,"o":52.77,"t":"2026-10-20T17:30:00Z","v":1227,"vw":52.73},{"c":52.73,"h":52.765,"l":52.71,"n":112,"o":52.76,"t":"2026-10-20T17:45:00Z","v":2317,"vw":52.737412},{"c":52.6955,"h":52.7372,"l":52.69,"n":68,"o":52.73,"t":"2026-10-20T18:00:00Z","v":1663,"vw":52.720387},{"c":52.65,"h":52.7,"l":52.65,"n":70,"o":52.7,"t":"2026-10-20T18:15:00Z","v":1163,"vw":52.677636},{"c":52.71,"h":52.755,"l":52.7,"n":111,"o":52.71,"t":"2026-10-20T18:30:00Z","v":3408,"vw":52.729807},{"c":52.75,"h":52.79,"l":52.73,"n":141,"o":52.73,"t":"2026-10-20T18:45:00Z","v":2932,"vw":52.752149},{"c":52.82,"h":52.92,"l":52.79,"n":159,"o":52.79,"t":"2026-10-20T19:00:00Z","v":4640,"vw":52.84425},{"c":53.01,"h":53.015,"l":52.865,"n":534,"o":52.87,"t":"2026-10-20T19:15:00Z","v":22986,"vw":52.96553},{"c":52.79,"h":53.02,"l":52.79,"n":704,"o":53.015,"t":"2026-10-20T19:30:00Z","v":23594,"vw":52.902618},{"c":52.92,"h":53.07,"l":52.63,"n":1969,"o":52.785,"t":"2026-10-20T19:45:00Z","v":72269,"vw":52.84946},{"c":52.95,"h":52.997,"l":52.95,"n":37,"o":52.996,"t":"2026-10-20T20:00:00Z","v":66284,"vw":52.950148},{"c":53.15,"h":53.15,"l":53.15,"n":23,"o":53.15,"t":"2026-10-20T21:00:00Z","v":1285,"vw":53.15},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-20T22:30:00Z","v":996,"vw":53.15},{"c":51.61,"h":53.29,"l":51.09,"n":87,"o":52.95,"t":"2026-10-21T13:30:00Z","v":13328,"vw":52.367602},{"c":51.185,"h":51.97,"l":50.9,"n":202,"o":51.61,"t":"2026-10-21T13:45:00Z","v":13486,"vw":51.438847},{"c":50.92,"h":51.195,"l":50.71,"n":106,"o":51.195,"t":"2026-10-21T14:00:00Z","v":2980,"vw":51.010205},{"c":50.58,"h":50.94,"l":50.58,"n":129,"o":50.94,"t":"2026-10-21T14:15:00Z","v":2857,"vw":50.777884},{"c":51.16,"h":51.215,"l":50.56,"n":391,"o":50.58,"t":"2026-10-21T14:30:00Z","v":12901,"vw":50.863224},{"c":50.95,"h":51.16,"l":50.95,"n":137,"o":51.16,"t":"2026-10-21T14:45:00Z","v":4220,"vw":51.072484},{"c":50.92,"h":51.04,"l":50.91,"n":192,"o":50.965,"t":"2026-10-21T15:00:00Z","v":5328,"vw":50.979216},{"c":50.83,"h":50.9,"l":50.715,"n":353,"o":50.9,"t":"2026-10-21T15:15:00Z","v":11145,"vw":50.83116},{"c":50.7,"h":50.855,"l":50.7,"n":308,"o":50.8,"t":"2026-10-21T15:30:00Z","v":10458,"vw":50.803027},{"c":50.77,"h":50.91,"l":50.67,"n":308,"o":50.6802,"t":"2026-10-21T15:45:00Z","v":11716,"vw":50.817073},{"c":50.73,"h":50.83,"l":50.675,"n":150,"o":50.68,"t":"2026-10-21T16:00:00Z","v":4936,"vw":50.748983},{"c":50.83,"h":50.995,"l":50.79,"n":226,"o":50.79,"t":"2026-10-21T16:15:00Z","v":11637,"vw":50.908173},{"c":51.065,"h":51.08,"l":50.91,"n":371,"o":50.92,"t":"2026-10-21T16:30:00Z","v":10313,"vw":51.026478},{"c":51.115,"h":51.115,"l":51,"n":250,"o":51.02,"t":"2026-10-21T16:45:00Z","v":5302,"vw":51.0505},{"c":51.155,"h":51.215,"l":51.15,"n":185,"o":51.16,"t":"2026-10-21T17:00:00Z","v":5462,"vw":51.167727},{"c":51.22,"h":51.28,"l":51.155,"n":186,"o":51.155,"t":"2026-10-21T17:15:00Z","v":5166,"vw":51.229259},{"c":51.13,"h":51.25,"l":51.13,"n":223,"o":51.21,"t":"2026-10-21T17:30:00Z","v":9028,"vw":51.194599},{"c":51.16,"h":51.18,"l":51.11,"n":114,"o":51.175,"t":"2026-10-21T17:45:00Z","v":3740,"vw":51.150588},{"c":51.04,"h":51.19,"l":51.04,"n":370,"o":51.1,"t":"2026-10-21T18:00:00Z","v":14795,"vw":51.11007},{"c":51.01,"h":51.08,"l":50.94,"n":201,"o":51.03,"t":"2026-10-21T18:15:00Z","v":7139,"vw":51.031299},{"c":50.975,"h":51.025,"l":50.94,"n":185,"o":50.94,"t":"2026-10-21T18:30:00Z","v":6172,"vw":50.988309},{"c":50.83,"h":51.08,"l":50.7,"n":760,"o":50.92,"t":"2026-10-21T18:45:00Z","v":31949,"vw":50.850445},{"c":50.9225,"h":50.98,"l":50.805,"n":239,"o":50.81,"t":"2026-10-21T19:00:00Z","v":5642,"vw":50.909255},{"c":51.095,"h":51.1,"l":50.98,"n":280,"o":50.98,"t":"2026-10-21T19:15:00Z","v":7288,"vw":51.051547},{"c":51.12,"h":51.22,"l":51.015,"n":387,"o":51.12,"t":"2026-10-21T19:30:00Z","v":10871,"vw":51.127353},{"c":50.53,"h":51.17,"l":50.53,"n":1967,"o":51.17,"t":"2026-10-21T19:45:00Z","v":98948,"vw":50.742162},{"c":50.5,"h":50.62,"l":50.5,"n":40,"o":50.62,"t":"2026-10-21T20:00:00Z","v":117618,"vw":50.50377},{"c":50.4,"h":50.4,"l":50.4,"n":19,"o":50.4,"t":"2026-10-22T11:30:00Z","v":1140,"vw":50.4},{"c":50.35,"h":50.41,"l":49.7,"n":97,"o":49.7,"t":"2026-10-22T11:45:00Z","v":4090,"vw":50.201238},{"c":50.59,"h":50.59,"l":50.59,"n":43,"o":50.59,"t":"2026-10-22T13:15:00Z","v":158,"vw":50.59},{"c":51,"h":51.49,"l":50.77,"n":184,"o":50.92,"t":"2026-10-22T13:30:00Z","v":22569,"vw":51.212744},{"c":51.73,"h":51.98,"l":51.385,"n":138,"o":51.385,"t":"2026-10-22T13:45:00Z","v":5516,"vw":51.69624},{"c":51.515,"h":51.88,"l":51.515,"n":68,"o":51.88,"t":"2026-10-22T14:00:00Z","v":6979,"vw":51.755433},{"c":51.645,"h":51.82,"l":51.515,"n":204,"o":51.63,"t":"2026-10-22T14:15:00Z","v":16385,"vw":51.739853},{"c":51.39,"h":51.675,"l":51.29,"n":96,"o":51.665,"t":"2026-10-22T14:30:00Z","v":15631,"vw":51.588411},{"c":51.525,"h":51.525,"l":51.36,"n":105,"o":51.42,"t":"2026-10-22T14:45:00Z","v":2903,"vw":51.441562},{"c":51.49,"h":51.57,"l":51.38,"n":183,"o":51.545,"t":"2026-10-22T15:00:00Z","v":6567,"vw":51.501355},{"c":51.23,"h":51.37,"l":51.21,"n":136,"o":51.37,"t":"2026-10-22T15:15:00Z","v":3932,"vw":51.28816},{"c":51.315,"h":51.41,"l":51.1,"n":264,"o":51.275,"t":"2026-10-22T15:30:00Z","v":9779,"vw":51.27998},{"c":51.16,"h":51.335,"l":51.16,"n":142,"o":51.23,"t":"2026-10-22T15:45:00Z","v":4180,"vw":51.249891},{"c":51.26,"h":51.32,"l":51.11,"n":74,"o":51.11,"t":"2026-10-22T16:00:00Z","v":1580,"vw":51.22},{"c":51.38,"h":51.435,"l":51.3,"n":152,"o":51.315,"t":"2026-10-22T16:15:00Z","v":3472,"vw":51.36812},{"c":51.18,"h":51.35,"l":51.18,"n":138,"o":51.3,"t":"2026-10-22T16:30:00Z","v":4680,"vw":51.286862},{"c":51.29,"h":51.29,"l":51.16,"n":102,"o":51.175,"t":"2026-10-22T16:45:00Z","v":2525,"vw":51.246111}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.65,"premium":2.716610794502182,"strike":49.824002681863895,"iv":0.3120742876299029,"gamma":0.08350710693932281,"theta":-0.03147536037546095,"vega":0.053258833389205486,"rho":0.023966931228530698,"breakevenPct":2.4383183395712074},{"delta":0.7,"premium":5.0967650016761645,"strike":47.30975527991954,"iv":0.4174212537713711,"gamma":0.07075149178679183,"theta":-0.031123365739188735,"vega":0.04695645323499832,"rho":0.02419786342236239,"breakevenPct":2.1768771331559904},{"delta":0.75,"premium":7.476919208850152,"strike":44.79550787797519,"iv":0.5227682199128396,"gamma":0.057995876634260805,"theta":-0.030771371102916528,"vega":0.040654073080791144,"rho":0.02442879561619409,"breakevenPct":1.915435926740773},{"delta":0.8,"premium":9.857073416024141,"strike":42.28126047603084,"iv":0.6281151860543079,"gamma":0.045240261481729785,"theta":-0.03041937646664432,"vega":0.034351692926583965,"rho":0.024659727810025782,"breakevenPct":1.6539947203255556},{"delta":0.85,"premium":12.237227623198123,"strike":39.76701307408649,"iv":0.7334621521957762,"gamma":0.03248464632919879,"theta":-0.03006738183037211,"vega":0.0280493127723768,"rho":0.02489066000385748,"breakevenPct":1.3925535139103387},{"delta":0.9,"premium":14.617381830372112,"strike":37.25276567214213,"iv":0.8388091183372446,"gamma":0.01972903117666777,"theta":-0.0297153871940999,"vega":0.021746932618169623,"rho":0.025121592197689172,"breakevenPct":1.1311123074951213}],"put":[{"delta":0.1,"premium":2.45,"strike":26.268053652465884,"iv":2.5919562972409764,"gamma":0.0048645814025426405,"theta":-0.10966899856552548,"vega":0.025310523393043533,"rho":-0.006108669063016402,"breakevenPct":53.561993268734874},{"delta":0.15,"premium":2.45,"strike":35.02102638735773,"iv":1.7158370510829595,"gamma":0.00937598856712618,"theta":-0.09815303294646767,"vega":0.03380524292449856,"rho":-0.008198252883478087,"breakevenPct":36.49634161170262},{"delta":0.2,"premium":2.45,"strike":40.50005405680202,"iv":1.2729875443021195,"gamma":0.015386688777844841,"theta":-0.08636038061718815,"vega":0.04049354639458387,"rho":-0.01029962769672848,"breakevenPct":25.813893435753524},{"delta":0.25,"premium":2.45,"strike":44.219746281348655,"iv":0.9913471012495277,"gamma":0.022522027268367623,"theta":-0.0755464936626013,"vega":0.04593614634622378,"rho":-0.012409755885279976,"breakevenPct":18.561617700626527},{"delta":0.3,"premium":1.5805549123037026,"strike":47.71701589905093,"iv":0.5652715036726011,"gamma":0.06416605942928418,"theta":-0.04508739400341618,"vega":0.05007858209917601,"rho":-0.014039360405643585,"breakevenPct":10.047843660075596},{"delta":0.35,"premium":0.9611158523575847,"strike":50.17921911670578,"iv":0.2572656069980798,"gamma":0.09697522935779816,"theta":-0.021124002560273095,"vega":0.052155536590569665,"rho":-0.01580805352048502,"breakevenPct":4.039572500783395},{"delta":0.4,"premium":1.291817793898016,"strike":50.7126093449968,"iv":0.2583537230637935,"gamma":0.09422293577981651,"theta":-0.020302581608704927,"vega":0.05083272882440794,"rho":-0.01810367864619927,"breakevenPct":3.6443915946602},{"delta":0.45,"premium":1.622519735438447,"strike":51.24599957328782,"iv":0.25944183912950713,"gamma":0.09147064220183486,"theta":-0.01948116065713676,"vega":0.04950992105824621,"rho":-0.020399303771913516,"breakevenPct":3.249210688537006},{"delta":0.5,"premium":1.953221676978878,"strike":51.77938980157884,"iv":0.2605299551952208,"gamma":0.08871834862385321,"theta":-0.01865973970556859,"vega":0.048187113292084485,"rho":-0.022694928897627763,"breakevenPct":2.854029782413811},{"delta":0.55,"premium":2.2839236185193093,"strike":52.312780029869856,"iv":0.2616180712609345,"gamma":0.08596605504587156,"theta":-0.017838318754000423,"vega":0.046864305525922766,"rho":-0.024990554023342014,"breakevenPct":2.4588488762906158},{"delta":0.6,"premium":2.6146255600597397,"strike":52.84617025816087,"iv":0.2627061873266482,"gamma":0.0832137614678899,"theta":-0.01701689780243226,"vega":0.04554149775976104,"rho":-0.027286179149056254,"breakevenPct":2.0636679701674217},{"delta":0.65,"premium":2.9453275016001714,"strike":53.37956048645189,"iv":0.2637943033923619,"gamma":0.08046146788990825,"theta":-0.01619547685086409,"vega":0.04421868999359931,"rho":-0.029581804274770505,"breakevenPct":1.6684870640442262},{"delta":0.7,"premium":3.276029443140602,"strike":53.912950714742905,"iv":0.26488241945807556,"gamma":0.0777091743119266,"theta":-0.015374055899295924,"vega":0.04289588222743759,"rho":-0.03187742940048475,"breakevenPct":1.273306157921032},{"delta":0.75,"premium":3.606731384681033,"strike":54.446340943033924,"iv":0.2659705355237892,"gamma":0.07495688073394495,"theta":-0.014552634947727757,"vega":0.041573074461275866,"rho":-0.034173054526198995,"breakevenPct":0.8781252517978371},{"delta":0.8,"premium":3.9374333262214645,"strike":54.97973117132494,"iv":0.26705865158950287,"gamma":0.0722045871559633,"theta":-0.013731213996159588,"vega":0.04025026669511414,"rho":-0.03646867965191325,"breakevenPct":0.48294434567464206}]},"raw":{"call":[{"delta":0.65,"premium":2.716610794502182,"strike":49.824002681863895,"iv":0.3120742876299029,"gamma":0.08350710693932281,"theta":-0.03147536037546095,"vega":0.053258833389205486,"rho":0.023966931228530698,"breakevenPct":2.4383183395712074},{"delta":0.7,"premium":5.0967650016761645,"strike":47.30975527991954,"iv":0.4174212537713711,"gamma":0.07075149178679183,"theta":-0.031123365739188735,"vega":0.04695645323499832,"rho":0.02419786342236239,"breakevenPct":2.1768771331559904},{"delta":0.75,"premium":7.476919208850152,"strike":44.79550787797519,"iv":0.5227682199128396,"gamma":0.057995876634260805,"theta":-0.030771371102916528,"vega":0.040654073080791144,"rho":0.02442879561619409,"breakevenPct":1.915435926740773},{"delta":0.8,"premium":9.857073416024141,"strike":42.28126047603084,"iv":0.6281151860543079,"gamma":0.045240261481729785,"theta":-0.03041937646664432,"vega":0.034351692926583965,"rho":0.024659727810025782,"breakevenPct":1.6539947203255556},{"delta":0.85,"premium":12.237227623198123,"strike":39.76701307408649,"iv":0.7334621521957762,"gamma":0.03248464632919879,"theta":-0.03006738183037211,"vega":0.0280493127723768,"rho":0.02489066000385748,"breakevenPct":1.3925535139103387},{"delta":0.9,"premium":14.617381830372112,"strike":37.25276567214213,"iv":0.8388091183372446,"gamma":0.01972903117666777,"theta":-0.0297153871940999,"vega":0.021746932618169623,"rho":0.025121592197689172,"breakevenPct":1.1311123074951213}],"put":[{"delta":0.1,"premium":2.45,"strike":26.268053652465884,"iv":2.5919562972409764,"gamma":0.0048645814025426405,"theta":-0.10966899856552548,"vega":0.025310523393043533,"rho":-0.006108669063016402,"breakevenPct":53.561993268734874},{"delta":0.15,"premium":2.45,"strike":35.02102638735773,"iv":1.7158370510829595,"gamma":0.00937598856712618,"theta":-0.09815303294646767,"vega":0.03380524292449856,"rho":-0.008198252883478087,"breakevenPct":36.49634161170262},{"delta":0.2,"premium":2.45,"strike":40.50005405680202,"iv":1.2729875443021195,"gamma":0.015386688777844841,"theta":-0.08636038061718815,"vega":0.04049354639458387,"rho":-0.01029962769672848,"breakevenPct":25.813893435753524},{"delta":0.25,"premium":2.45,"strike":44.219746281348655,"iv":0.9913471012495277,"gamma":0.022522027268367623,"theta":-0.0755464936626013,"vega":0.04593614634622378,"rho":-0.012409755885279976,"breakevenPct":18.561617700626527},{"delta":0.3,"premium":1.5805549123037026,"strike":47.71701589905093,"iv":0.5652715036726011,"gamma":0.06416605942928418,"theta":-0.04508739400341618,"vega":0.05007858209917601,"rho":-0.014039360405643585,"breakevenPct":10.047843660075596},{"delta":0.35,"premium":0.9611158523575847,"strike":50.17921911670578,"iv":0.2572656069980798,"gamma":0.09697522935779816,"theta":-0.021124002560273095,"vega":0.052155536590569665,"rho":-0.01580805352048502,"breakevenPct":4.039572500783395},{"delta":0.4,"premium":1.291817793898016,"strike":50.7126093449968,"iv":0.2583537230637935,"gamma":0.09422293577981651,"theta":-0.020302581608704927,"vega":0.05083272882440794,"rho":-0.01810367864619927,"breakevenPct":3.6443915946602},{"delta":0.45,"premium":1.622519735438447,"strike":51.24599957328782,"iv":0.25944183912950713,"gamma":0.09147064220183486,"theta":-0.01948116065713676,"vega":0.04950992105824621,"rho":-0.020399303771913516,"breakevenPct":3.249210688537006},{"delta":0.5,"premium":1.953221676978878,"strike":51.77938980157884,"iv":0.2605299551952208,"gamma":0.08871834862385321,"theta":-0.01865973970556859,"vega":0.048187113292084485,"rho":-0.022694928897627763,"breakevenPct":2.854029782413811},{"delta":0.55,"premium":2.2839236185193093,"strike":52.312780029869856,"iv":0.2616180712609345,"gamma":0.08596605504587156,"theta":-0.017838318754000423,"vega":0.046864305525922766,"rho":-0.024990554023342014,"breakevenPct":2.4588488762906158},{"delta":0.6,"premium":2.6146255600597397,"strike":52.84617025816087,"iv":0.2627061873266482,"gamma":0.0832137614678899,"theta":-0.01701689780243226,"vega":0.04554149775976104,"rho":-0.027286179149056254,"breakevenPct":2.0636679701674217},{"delta":0.65,"premium":2.9453275016001714,"strike":53.37956048645189,"iv":0.2637943033923619,"gamma":0.08046146788990825,"theta":-0.01619547685086409,"vega":0.04421868999359931,"rho":-0.029581804274770505,"breakevenPct":1.6684870640442262},{"delta":0.7,"premium":3.276029443140602,"strike":53.912950714742905,"iv":0.26488241945807556,"gamma":0.0777091743119266,"theta":-0.015374055899295924,"vega":0.04289588222743759,"rho":-0.03187742940048475,"breakevenPct":1.273306157921032},{"delta":0.75,"premium":3.606731384681033,"strike":54.446340943033924,"iv":0.2659705355237892,"gamma":0.07495688073394495,"theta":-0.014552634947727757,"vega":0.041573074461275866,"rho":-0.034173054526198995,"breakevenPct":0.8781252517978371},{"delta":0.8,"premium":3.9374333262214645,"strike":54.97973117132494,"iv":0.26705865158950287,"gamma":0.0722045871559633,"theta":-0.013731213996159588,"vega":0.04025026669511414,"rho":-0.03646867965191325,"breakevenPct":0.48294434567464206}]}},"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"}}