{"symbol":"PAVE","url":"https://intraalpha.com/companies/PAVE","capturedAt":"2026-10-23T02:00:39.453Z","state":"ready","quote":{"symbol":"PAVE","last_price":52.07,"prev_close":53.14,"regular_close":52.07,"change":-1.07,"change_pct":-2.0135,"regular_change":-1.07,"regular_change_pct":-2.0135,"extended_change":0,"extended_change_pct":0,"bid":51.84,"ask":52.35,"bid_size":5800,"ask_size":5700,"volume":2145220,"vwap":51.809355,"open":52.47,"high":52.51,"low":51.31,"close":52.07,"trade_count":20087,"last_trade_at":"2026-10-23T00:00:05.605562089Z","last_quote_at":"2026-10-22T23:54:13.064425433Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:34.651029385-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13400000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.1,"dividend_yield":0.005,"inception_date":"2017-03-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:38.895213+00:00"},"optionObservedAt":"2026-10-22T19:55:03.431Z","bars":[{"c":53,"h":53,"l":53,"n":4,"o":53,"t":"2026-10-16T08:00:00Z","v":222,"vw":53},{"c":53.12,"h":53.12,"l":53.12,"n":5,"o":53.12,"t":"2026-10-16T10:00:00Z","v":267,"vw":53.12},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-16T10:10:00Z","v":115,"vw":53.12},{"c":53.055,"h":53.055,"l":53.055,"n":2,"o":53.055,"t":"2026-10-16T13:15:00Z","v":400,"vw":53.055},{"c":53,"h":53.14,"l":52.99,"n":185,"o":52.99,"t":"2026-10-16T13:30:00Z","v":28747,"vw":53.009769},{"c":53.21,"h":53.215,"l":52.98,"n":283,"o":53.01,"t":"2026-10-16T13:35:00Z","v":22698,"vw":53.100022},{"c":53.41,"h":53.43,"l":53.14,"n":336,"o":53.22,"t":"2026-10-16T13:40:00Z","v":27820,"vw":53.2871},{"c":53.49,"h":53.56,"l":53.42,"n":565,"o":53.43,"t":"2026-10-16T13:45:00Z","v":56515,"vw":53.472759},{"c":53.47,"h":53.54,"l":53.44,"n":265,"o":53.515,"t":"2026-10-16T13:50:00Z","v":26745,"vw":53.492324},{"c":53.475,"h":53.53,"l":53.45,"n":171,"o":53.47,"t":"2026-10-16T13:55:00Z","v":16270,"vw":53.490201},{"c":53.44,"h":53.525,"l":53.41,"n":201,"o":53.45,"t":"2026-10-16T14:00:00Z","v":18432,"vw":53.478677},{"c":53.39,"h":53.48,"l":53.37,"n":124,"o":53.44,"t":"2026-10-16T14:05:00Z","v":10047,"vw":53.433895},{"c":53.3,"h":53.4,"l":53.29,"n":212,"o":53.36,"t":"2026-10-16T14:10:00Z","v":23394,"vw":53.34309},{"c":53.285,"h":53.34,"l":53.255,"n":139,"o":53.325,"t":"2026-10-16T14:15:00Z","v":14378,"vw":53.297323},{"c":53.43,"h":53.48,"l":53.3,"n":308,"o":53.3,"t":"2026-10-16T14:20:00Z","v":48660,"vw":53.390126},{"c":53.46,"h":53.495,"l":53.41,"n":213,"o":53.43,"t":"2026-10-16T14:25:00Z","v":37423,"vw":53.456274},{"c":53.47,"h":53.54,"l":53.45,"n":255,"o":53.45,"t":"2026-10-16T14:30:00Z","v":43306,"vw":53.486532},{"c":53.44,"h":53.52,"l":53.44,"n":183,"o":53.46,"t":"2026-10-16T14:35:00Z","v":31862,"vw":53.488543},{"c":53.37,"h":53.4375,"l":53.355,"n":198,"o":53.4375,"t":"2026-10-16T14:40:00Z","v":22317,"vw":53.390413},{"c":53.48,"h":53.48,"l":53.365,"n":270,"o":53.365,"t":"2026-10-16T14:45:00Z","v":29339,"vw":53.400063},{"c":53.385,"h":53.49,"l":53.36,"n":144,"o":53.475,"t":"2026-10-16T14:50:00Z","v":10231,"vw":53.439458},{"c":53.43,"h":53.44,"l":53.4,"n":108,"o":53.4,"t":"2026-10-16T14:55:00Z","v":6566,"vw":53.422268},{"c":53.39,"h":53.43,"l":53.36,"n":144,"o":53.43,"t":"2026-10-16T15:00:00Z","v":11643,"vw":53.387029},{"c":53.25,"h":53.38,"l":53.25,"n":194,"o":53.38,"t":"2026-10-16T15:05:00Z","v":12978,"vw":53.295787},{"c":53.14,"h":53.245,"l":53.14,"n":189,"o":53.245,"t":"2026-10-16T15:10:00Z","v":18421,"vw":53.180481},{"c":53.16,"h":53.19,"l":53.1,"n":343,"o":53.155,"t":"2026-10-16T15:15:00Z","v":32714,"vw":53.152608},{"c":53.08,"h":53.18,"l":53.04,"n":274,"o":53.15,"t":"2026-10-16T15:20:00Z","v":49452,"vw":53.054684},{"c":53.075,"h":53.125,"l":53.065,"n":100,"o":53.0823,"t":"2026-10-16T15:25:00Z","v":269744,"vw":53.080362},{"c":53.085,"h":53.12,"l":53.06,"n":105,"o":53.08,"t":"2026-10-16T15:30:00Z","v":5867,"vw":53.094429},{"c":53.09,"h":53.1,"l":53.06,"n":119,"o":53.09,"t":"2026-10-16T15:35:00Z","v":10303,"vw":53.085129},{"c":52.98,"h":53.095,"l":52.98,"n":90,"o":53.09,"t":"2026-10-16T15:40:00Z","v":5398,"vw":53.028849},{"c":53,"h":53.05,"l":52.98,"n":180,"o":53,"t":"2026-10-16T15:45:00Z","v":20939,"vw":53.024487},{"c":52.97,"h":53.02,"l":52.97,"n":153,"o":52.99,"t":"2026-10-16T15:50:00Z","v":13156,"vw":52.988418},{"c":52.9602,"h":53,"l":52.95,"n":201,"o":52.96,"t":"2026-10-16T15:55:00Z","v":15498,"vw":52.967358},{"c":53.01,"h":53.03,"l":52.9201,"n":274,"o":52.96,"t":"2026-10-16T16:00:00Z","v":33521,"vw":52.970977},{"c":53.04,"h":53.05,"l":53.005,"n":188,"o":53.01,"t":"2026-10-16T16:05:00Z","v":16801,"vw":53.030084},{"c":53.09,"h":53.095,"l":53.025,"n":379,"o":53.04,"t":"2026-10-16T16:10:00Z","v":34348,"vw":53.070421},{"c":53.065,"h":53.12,"l":53.03,"n":223,"o":53.09,"t":"2026-10-16T16:15:00Z","v":24562,"vw":53.067176},{"c":53.05,"h":53.11,"l":53.045,"n":163,"o":53.065,"t":"2026-10-16T16:20:00Z","v":18850,"vw":53.083976},{"c":53.005,"h":53.0552,"l":53.005,"n":181,"o":53.05,"t":"2026-10-16T16:25:00Z","v":14006,"vw":53.026197},{"c":52.98,"h":53.025,"l":52.97,"n":173,"o":52.995,"t":"2026-10-16T16:30:00Z","v":18810,"vw":52.996413},{"c":52.985,"h":53.01,"l":52.96,"n":139,"o":52.975,"t":"2026-10-16T16:35:00Z","v":14557,"vw":52.992269},{"c":53,"h":53.015,"l":52.975,"n":135,"o":52.985,"t":"2026-10-16T16:40:00Z","v":15679,"vw":52.994919},{"c":52.91,"h":53.005,"l":52.895,"n":137,"o":52.995,"t":"2026-10-16T16:45:00Z","v":9065,"vw":52.959412},{"c":52.91,"h":52.915,"l":52.87,"n":107,"o":52.91,"t":"2026-10-16T16:50:00Z","v":9812,"vw":52.897088},{"c":52.915,"h":52.92,"l":52.885,"n":150,"o":52.9,"t":"2026-10-16T16:55:00Z","v":15313,"vw":52.904728},{"c":52.775,"h":52.92,"l":52.77,"n":99,"o":52.92,"t":"2026-10-16T17:00:00Z","v":8741,"vw":52.851005},{"c":52.75,"h":52.765,"l":52.7,"n":240,"o":52.76,"t":"2026-10-16T17:05:00Z","v":17123,"vw":52.731234},{"c":52.75,"h":52.79,"l":52.7497,"n":70,"o":52.7497,"t":"2026-10-16T17:10:00Z","v":3739,"vw":52.769123},{"c":52.73,"h":52.76,"l":52.72,"n":123,"o":52.75,"t":"2026-10-16T17:15:00Z","v":13022,"vw":52.742199},{"c":52.755,"h":52.76,"l":52.68,"n":225,"o":52.73,"t":"2026-10-16T17:20:00Z","v":27841,"vw":52.724691},{"c":52.81,"h":52.815,"l":52.7499,"n":130,"o":52.755,"t":"2026-10-16T17:25:00Z","v":9192,"vw":52.785467},{"c":52.87,"h":52.87,"l":52.775,"n":190,"o":52.815,"t":"2026-10-16T17:30:00Z","v":27053,"vw":52.824757},{"c":52.845,"h":52.87,"l":52.805,"n":210,"o":52.87,"t":"2026-10-16T17:35:00Z","v":20325,"vw":52.845206},{"c":52.94,"h":52.98,"l":52.83,"n":340,"o":52.835,"t":"2026-10-16T17:40:00Z","v":27578,"vw":52.903347},{"c":52.87,"h":52.945,"l":52.85,"n":126,"o":52.925,"t":"2026-10-16T17:45:00Z","v":12539,"vw":52.880865},{"c":52.76,"h":52.84,"l":52.76,"n":256,"o":52.84,"t":"2026-10-16T17:50:00Z","v":9903,"vw":52.805645},{"c":52.73,"h":52.76,"l":52.73,"n":44,"o":52.76,"t":"2026-10-16T17:55:00Z","v":1926,"vw":52.738357},{"c":52.69,"h":52.71,"l":52.635,"n":299,"o":52.71,"t":"2026-10-16T18:00:00Z","v":19848,"vw":52.686201},{"c":52.7042,"h":52.725,"l":52.66,"n":119,"o":52.68,"t":"2026-10-16T18:05:00Z","v":8745,"vw":52.684425},{"c":52.72,"h":52.73,"l":52.685,"n":81,"o":52.73,"t":"2026-10-16T18:10:00Z","v":5599,"vw":52.70991},{"c":52.655,"h":52.73,"l":52.6475,"n":145,"o":52.71,"t":"2026-10-16T18:15:00Z","v":19669,"vw":52.675025},{"c":52.665,"h":52.685,"l":52.625,"n":292,"o":52.655,"t":"2026-10-16T18:20:00Z","v":25563,"vw":52.6453},{"c":52.65,"h":52.69,"l":52.62,"n":89,"o":52.685,"t":"2026-10-16T18:25:00Z","v":7564,"vw":52.655928},{"c":52.67,"h":52.6959,"l":52.615,"n":85,"o":52.6375,"t":"2026-10-16T18:30:00Z","v":7431,"vw":52.655726},{"c":52.7,"h":52.7,"l":52.62,"n":77,"o":52.675,"t":"2026-10-16T18:35:00Z","v":9039,"vw":52.67988},{"c":52.67,"h":52.6999,"l":52.64,"n":73,"o":52.6999,"t":"2026-10-16T18:40:00Z","v":5543,"vw":52.678416},{"c":52.6701,"h":52.71,"l":52.645,"n":73,"o":52.6702,"t":"2026-10-16T18:45:00Z","v":6508,"vw":52.672172},{"c":52.62,"h":52.68,"l":52.62,"n":86,"o":52.68,"t":"2026-10-16T18:50:00Z","v":5367,"vw":52.659388},{"c":52.67,"h":52.67,"l":52.615,"n":61,"o":52.615,"t":"2026-10-16T18:55:00Z","v":5847,"vw":52.642166},{"c":52.645,"h":52.7,"l":52.6375,"n":140,"o":52.6744,"t":"2026-10-16T19:00:00Z","v":13020,"vw":52.655227},{"c":52.5764,"h":52.68,"l":52.565,"n":366,"o":52.65,"t":"2026-10-16T19:05:00Z","v":66469,"vw":52.612408},{"c":52.715,"h":52.715,"l":52.59,"n":231,"o":52.59,"t":"2026-10-16T19:10:00Z","v":22446,"vw":52.646893},{"c":52.68,"h":52.735,"l":52.62,"n":246,"o":52.715,"t":"2026-10-16T19:15:00Z","v":26719,"vw":52.681038},{"c":52.715,"h":52.74,"l":52.67,"n":184,"o":52.67,"t":"2026-10-16T19:20:00Z","v":18623,"vw":52.71195},{"c":52.74,"h":52.74,"l":52.685,"n":157,"o":52.71,"t":"2026-10-16T19:25:00Z","v":17363,"vw":52.708358},{"c":52.705,"h":52.78,"l":52.67,"n":119,"o":52.76,"t":"2026-10-16T19:30:00Z","v":11682,"vw":52.708839},{"c":52.725,"h":52.7475,"l":52.695,"n":139,"o":52.72,"t":"2026-10-16T19:35:00Z","v":11060,"vw":52.720427},{"c":52.68,"h":52.72,"l":52.68,"n":239,"o":52.7057,"t":"2026-10-16T19:40:00Z","v":27554,"vw":52.708779},{"c":52.75,"h":52.755,"l":52.7,"n":146,"o":52.7,"t":"2026-10-16T19:45:00Z","v":15310,"vw":52.729791},{"c":52.77,"h":52.82,"l":52.75,"n":212,"o":52.75,"t":"2026-10-16T19:50:00Z","v":22509,"vw":52.78633},{"c":52.8,"h":52.8,"l":52.74,"n":322,"o":52.755,"t":"2026-10-16T19:55:00Z","v":31641,"vw":52.762276},{"c":52.78,"h":52.78,"l":52.78,"n":11,"o":52.78,"t":"2026-10-16T20:00:00Z","v":23025,"vw":52.78},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-16T21:35:00Z","v":250,"vw":52.74},{"c":52.58,"h":52.67,"l":52.58,"n":38,"o":52.67,"t":"2026-10-16T21:45:00Z","v":986,"vw":52.591292},{"c":53.16,"h":53.16,"l":53.16,"n":22,"o":53.16,"t":"2026-10-19T10:35:00Z","v":331,"vw":53.16},{"c":53.09,"h":53.09,"l":53.09,"n":3,"o":53.09,"t":"2026-10-19T11:30:00Z","v":3101,"vw":53.09},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-10-19T11:45:00Z","v":250,"vw":53.03},{"c":53.06,"h":53.15,"l":53.01,"n":64,"o":53.02,"t":"2026-10-19T11:55:00Z","v":21285,"vw":53.03461},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-19T12:25:00Z","v":100,"vw":53.05},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-19T12:40:00Z","v":378,"vw":53.11},{"c":53.11,"h":53.11,"l":53.11,"n":2,"o":53.11,"t":"2026-10-19T12:45:00Z","v":478,"vw":53.11},{"c":53.21,"h":53.21,"l":53.18,"n":6,"o":53.18,"t":"2026-10-19T13:05:00Z","v":600,"vw":53.19},{"c":53.21,"h":53.22,"l":53.2,"n":4,"o":53.21,"t":"2026-10-19T13:10:00Z","v":400,"vw":53.21},{"c":53.1,"h":53.46,"l":53.07,"n":492,"o":53.34,"t":"2026-10-19T13:30:00Z","v":68225,"vw":53.344262},{"c":53.03,"h":53.09,"l":52.92,"n":194,"o":53.08,"t":"2026-10-19T13:35:00Z","v":18897,"vw":53.031259},{"c":52.875,"h":53.08,"l":52.875,"n":271,"o":53.01,"t":"2026-10-19T13:40:00Z","v":26347,"vw":52.993464},{"c":52.89,"h":52.96,"l":52.83,"n":291,"o":52.88,"t":"2026-10-19T13:45:00Z","v":29819,"vw":52.890256},{"c":52.77,"h":52.9,"l":52.76,"n":195,"o":52.89,"t":"2026-10-19T13:50:00Z","v":15341,"vw":52.820754},{"c":52.71,"h":52.78,"l":52.67,"n":164,"o":52.76,"t":"2026-10-19T13:55:00Z","v":19622,"vw":52.711598},{"c":52.695,"h":52.74,"l":52.63,"n":263,"o":52.7354,"t":"2026-10-19T14:00:00Z","v":23576,"vw":52.685541},{"c":52.74,"h":52.78,"l":52.7,"n":190,"o":52.7,"t":"2026-10-19T14:05:00Z","v":15554,"vw":52.734915},{"c":52.82,"h":52.82,"l":52.71,"n":222,"o":52.75,"t":"2026-10-19T14:10:00Z","v":17788,"vw":52.759145},{"c":52.89,"h":52.92,"l":52.825,"n":176,"o":52.83,"t":"2026-10-19T14:15:00Z","v":14976,"vw":52.880658},{"c":52.86,"h":52.91,"l":52.835,"n":208,"o":52.895,"t":"2026-10-19T14:20:00Z","v":17146,"vw":52.861765},{"c":52.81,"h":52.8399,"l":52.8,"n":258,"o":52.83,"t":"2026-10-19T14:25:00Z","v":16718,"vw":52.817763},{"c":52.6315,"h":52.83,"l":52.6315,"n":223,"o":52.82,"t":"2026-10-19T14:30:00Z","v":11425,"vw":52.722408},{"c":52.665,"h":52.705,"l":52.65,"n":136,"o":52.66,"t":"2026-10-19T14:35:00Z","v":12455,"vw":52.666422},{"c":52.685,"h":52.71,"l":52.6501,"n":193,"o":52.655,"t":"2026-10-19T14:40:00Z","v":10937,"vw":52.687975},{"c":52.7401,"h":52.8,"l":52.69,"n":219,"o":52.69,"t":"2026-10-19T14:45:00Z","v":16577,"vw":52.758146},{"c":52.71,"h":52.725,"l":52.66,"n":122,"o":52.715,"t":"2026-10-19T14:50:00Z","v":9930,"vw":52.696436},{"c":52.79,"h":52.79,"l":52.7,"n":124,"o":52.7,"t":"2026-10-19T14:55:00Z","v":6234,"vw":52.753361},{"c":52.835,"h":52.875,"l":52.8,"n":139,"o":52.85,"t":"2026-10-19T15:00:00Z","v":8657,"vw":52.840279},{"c":52.86,"h":52.885,"l":52.825,"n":139,"o":52.84,"t":"2026-10-19T15:05:00Z","v":8824,"vw":52.860841},{"c":52.915,"h":52.93,"l":52.86,"n":164,"o":52.86,"t":"2026-10-19T15:10:00Z","v":19513,"vw":52.91414},{"c":53.02,"h":53.035,"l":52.935,"n":145,"o":52.94,"t":"2026-10-19T15:15:00Z","v":12715,"vw":52.99412},{"c":53.07,"h":53.08,"l":52.98,"n":176,"o":53.04,"t":"2026-10-19T15:20:00Z","v":12179,"vw":53.038441},{"c":53.05,"h":53.06,"l":53.02,"n":142,"o":53.05,"t":"2026-10-19T15:25:00Z","v":13108,"vw":53.049809},{"c":53.02,"h":53.04,"l":52.97,"n":202,"o":53.04,"t":"2026-10-19T15:30:00Z","v":15863,"vw":53.002403},{"c":53.025,"h":53.07,"l":53.0001,"n":127,"o":53.02,"t":"2026-10-19T15:35:00Z","v":7636,"vw":53.037972},{"c":53.045,"h":53.075,"l":53.02,"n":114,"o":53.03,"t":"2026-10-19T15:40:00Z","v":10213,"vw":53.046653},{"c":53.01,"h":53.045,"l":53.01,"n":124,"o":53.04,"t":"2026-10-19T15:45:00Z","v":9941,"vw":53.03007},{"c":53,"h":53.04,"l":52.995,"n":143,"o":53.035,"t":"2026-10-19T15:50:00Z","v":13453,"vw":53.019293},{"c":52.985,"h":53.03,"l":52.975,"n":199,"o":53,"t":"2026-10-19T15:55:00Z","v":10767,"vw":52.999229},{"c":52.89,"h":52.99,"l":52.84,"n":183,"o":52.99,"t":"2026-10-19T16:00:00Z","v":11885,"vw":52.906732},{"c":52.88,"h":52.9,"l":52.84,"n":96,"o":52.89,"t":"2026-10-19T16:05:00Z","v":5767,"vw":52.878881},{"c":52.87,"h":52.9,"l":52.865,"n":124,"o":52.87,"t":"2026-10-19T16:10:00Z","v":8490,"vw":52.881569},{"c":52.84,"h":52.885,"l":52.84,"n":103,"o":52.875,"t":"2026-10-19T16:15:00Z","v":6271,"vw":52.858034},{"c":52.845,"h":52.855,"l":52.82,"n":79,"o":52.8375,"t":"2026-10-19T16:20:00Z","v":6130,"vw":52.840543},{"c":52.875,"h":52.875,"l":52.845,"n":127,"o":52.85,"t":"2026-10-19T16:25:00Z","v":8118,"vw":52.859991},{"c":52.84,"h":52.87,"l":52.815,"n":202,"o":52.87,"t":"2026-10-19T16:30:00Z","v":13425,"vw":52.840372},{"c":52.825,"h":52.85,"l":52.81,"n":128,"o":52.84,"t":"2026-10-19T16:35:00Z","v":11273,"vw":52.830349},{"c":52.87,"h":52.87,"l":52.825,"n":164,"o":52.825,"t":"2026-10-19T16:40:00Z","v":11519,"vw":52.852041},{"c":52.85,"h":52.87,"l":52.835,"n":128,"o":52.87,"t":"2026-10-19T16:45:00Z","v":9340,"vw":52.847514},{"c":52.81,"h":52.845,"l":52.81,"n":62,"o":52.84,"t":"2026-10-19T16:50:00Z","v":3658,"vw":52.830397},{"c":52.79,"h":52.815,"l":52.79,"n":71,"o":52.8,"t":"2026-10-19T16:55:00Z","v":16248,"vw":52.802633},{"c":52.795,"h":52.805,"l":52.77,"n":96,"o":52.7975,"t":"2026-10-19T17:00:00Z","v":4829,"vw":52.792834},{"c":52.76,"h":52.795,"l":52.76,"n":116,"o":52.78,"t":"2026-10-19T17:05:00Z","v":6932,"vw":52.776551},{"c":52.78,"h":52.78,"l":52.75,"n":55,"o":52.75,"t":"2026-10-19T17:10:00Z","v":2136,"vw":52.759676},{"c":52.775,"h":52.82,"l":52.76,"n":86,"o":52.775,"t":"2026-10-19T17:15:00Z","v":5539,"vw":52.791705},{"c":52.775,"h":52.79,"l":52.765,"n":112,"o":52.775,"t":"2026-10-19T17:20:00Z","v":9105,"vw":52.777514},{"c":52.76,"h":52.8,"l":52.76,"n":155,"o":52.78,"t":"2026-10-19T17:25:00Z","v":12672,"vw":52.78951},{"c":52.77,"h":52.7899,"l":52.76,"n":139,"o":52.76,"t":"2026-10-19T17:30:00Z","v":8973,"vw":52.774756},{"c":52.755,"h":52.7899,"l":52.75,"n":113,"o":52.775,"t":"2026-10-19T17:35:00Z","v":7640,"vw":52.767649},{"c":52.77,"h":52.8,"l":52.73,"n":321,"o":52.75,"t":"2026-10-19T17:40:00Z","v":27016,"vw":52.779095},{"c":52.735,"h":52.78,"l":52.715,"n":335,"o":52.76,"t":"2026-10-19T17:45:00Z","v":39316,"vw":52.74767},{"c":52.735,"h":52.74,"l":52.6999,"n":319,"o":52.74,"t":"2026-10-19T17:50:00Z","v":9510,"vw":52.721884},{"c":52.78,"h":52.78,"l":52.725,"n":118,"o":52.73,"t":"2026-10-19T17:55:00Z","v":8492,"vw":52.754751},{"c":52.8,"h":52.81,"l":52.766,"n":173,"o":52.78,"t":"2026-10-19T18:00:00Z","v":9432,"vw":52.786529},{"c":52.79,"h":52.805,"l":52.77,"n":120,"o":52.795,"t":"2026-10-19T18:05:00Z","v":9540,"vw":52.787835},{"c":52.8,"h":52.805,"l":52.785,"n":74,"o":52.795,"t":"2026-10-19T18:10:00Z","v":6713,"vw":52.79213},{"c":52.85,"h":52.8501,"l":52.8,"n":73,"o":52.8,"t":"2026-10-19T18:15:00Z","v":4829,"vw":52.820546},{"c":52.82,"h":52.85,"l":52.805,"n":74,"o":52.845,"t":"2026-10-19T18:20:00Z","v":6791,"vw":52.820657},{"c":52.79,"h":52.81,"l":52.77,"n":113,"o":52.81,"t":"2026-10-19T18:25:00Z","v":11108,"vw":52.789847},{"c":52.76,"h":52.79,"l":52.7575,"n":99,"o":52.79,"t":"2026-10-19T18:30:00Z","v":12381,"vw":52.777474},{"c":52.76,"h":52.785,"l":52.74,"n":89,"o":52.75,"t":"2026-10-19T18:35:00Z","v":10192,"vw":52.768858},{"c":52.7775,"h":52.784,"l":52.76,"n":82,"o":52.77,"t":"2026-10-19T18:40:00Z","v":7254,"vw":52.768849},{"c":52.775,"h":52.82,"l":52.77,"n":153,"o":52.775,"t":"2026-10-19T18:45:00Z","v":12174,"vw":52.802339},{"c":52.7675,"h":52.79,"l":52.76,"n":73,"o":52.78,"t":"2026-10-19T18:50:00Z","v":6024,"vw":52.777143},{"c":52.745,"h":52.76,"l":52.74,"n":76,"o":52.75,"t":"2026-10-19T18:55:00Z","v":5922,"vw":52.752276},{"c":52.785,"h":52.785,"l":52.745,"n":137,"o":52.745,"t":"2026-10-19T19:00:00Z","v":10650,"vw":52.772703},{"c":52.785,"h":52.7875,"l":52.76,"n":124,"o":52.7875,"t":"2026-10-19T19:05:00Z","v":16672,"vw":52.773594},{"c":52.785,"h":52.7903,"l":52.765,"n":85,"o":52.785,"t":"2026-10-19T19:10:00Z","v":12548,"vw":52.783708},{"c":52.805,"h":52.805,"l":52.775,"n":114,"o":52.79,"t":"2026-10-19T19:15:00Z","v":11561,"vw":52.792325},{"c":52.885,"h":52.885,"l":52.8201,"n":76,"o":52.8201,"t":"2026-10-19T19:20:00Z","v":5433,"vw":52.847556},{"c":52.87,"h":52.905,"l":52.855,"n":87,"o":52.905,"t":"2026-10-19T19:25:00Z","v":7689,"vw":52.869747},{"c":52.85,"h":52.88,"l":52.825,"n":130,"o":52.87,"t":"2026-10-19T19:30:00Z","v":15586,"vw":52.853191},{"c":52.875,"h":52.895,"l":52.855,"n":109,"o":52.855,"t":"2026-10-19T19:35:00Z","v":9404,"vw":52.881372},{"c":52.875,"h":52.905,"l":52.87,"n":116,"o":52.8799,"t":"2026-10-19T19:40:00Z","v":8062,"vw":52.882776},{"c":52.835,"h":52.87,"l":52.8321,"n":137,"o":52.85,"t":"2026-10-19T19:45:00Z","v":14400,"vw":52.853702},{"c":52.785,"h":52.83,"l":52.755,"n":189,"o":52.83,"t":"2026-10-19T19:50:00Z","v":15737,"vw":52.780983},{"c":52.75,"h":52.805,"l":52.74,"n":461,"o":52.8,"t":"2026-10-19T19:55:00Z","v":55614,"vw":52.776149},{"c":52.77,"h":52.77,"l":52.77,"n":13,"o":52.77,"t":"2026-10-19T20:00:00Z","v":33425,"vw":52.77},{"c":52.8,"h":52.81,"l":52.75,"n":11,"o":52.81,"t":"2026-10-19T20:30:00Z","v":1323,"vw":52.799066},{"c":52.79,"h":52.8,"l":52.79,"n":31,"o":52.8,"t":"2026-10-19T20:45:00Z","v":1227,"vw":52.796406},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-19T23:50:00Z","v":124,"vw":52.73},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-20T11:05:00Z","v":400,"vw":52.51},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-10-20T11:10:00Z","v":200,"vw":52.51},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-10-20T11:30:00Z","v":200,"vw":52.51},{"c":52.2909,"h":52.2909,"l":52.2909,"n":1,"o":52.2909,"t":"2026-10-20T13:00:00Z","v":135,"vw":52.2909},{"c":52.62,"h":52.66,"l":52.59,"n":62,"o":52.61,"t":"2026-10-20T13:05:00Z","v":17339,"vw":52.635858},{"c":52.54,"h":52.54,"l":52.54,"n":3,"o":52.54,"t":"2026-10-20T13:10:00Z","v":386,"vw":52.54},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-20T13:25:00Z","v":100,"vw":52.36},{"c":52.165,"h":52.47,"l":52.165,"n":215,"o":52.44,"t":"2026-10-20T13:30:00Z","v":40705,"vw":52.403109},{"c":52.28,"h":52.3,"l":52.06,"n":373,"o":52.16,"t":"2026-10-20T13:35:00Z","v":45224,"vw":52.19894},{"c":52.08,"h":52.29,"l":52.06,"n":349,"o":52.26,"t":"2026-10-20T13:40:00Z","v":29888,"vw":52.144167},{"c":51.92,"h":52.1,"l":51.89,"n":491,"o":52.04,"t":"2026-10-20T13:45:00Z","v":39783,"vw":51.993634},{"c":52.23,"h":52.24,"l":51.91,"n":537,"o":51.915,"t":"2026-10-20T13:50:00Z","v":54957,"vw":52.103672},{"c":52.29,"h":52.3,"l":52.2,"n":370,"o":52.23,"t":"2026-10-20T13:55:00Z","v":28480,"vw":52.241135},{"c":52.23,"h":52.37,"l":52.19,"n":458,"o":52.31,"t":"2026-10-20T14:00:00Z","v":44730,"vw":52.285171},{"c":52.225,"h":52.36,"l":52.21,"n":451,"o":52.22,"t":"2026-10-20T14:05:00Z","v":48873,"vw":52.291115},{"c":52.18,"h":52.23,"l":52.145,"n":423,"o":52.225,"t":"2026-10-20T14:10:00Z","v":47993,"vw":52.188267},{"c":52.355,"h":52.375,"l":52.135,"n":520,"o":52.18,"t":"2026-10-20T14:15:00Z","v":49959,"vw":52.239463},{"c":52.5301,"h":52.55,"l":52.34,"n":397,"o":52.35,"t":"2026-10-20T14:20:00Z","v":40878,"vw":52.413463},{"c":52.83,"h":52.85,"l":52.49,"n":331,"o":52.53,"t":"2026-10-20T14:25:00Z","v":22961,"vw":52.614738},{"c":52.73,"h":52.92,"l":52.675,"n":1114,"o":52.82,"t":"2026-10-20T14:30:00Z","v":117926,"vw":52.807299},{"c":52.71,"h":52.82,"l":52.69,"n":342,"o":52.72,"t":"2026-10-20T14:35:00Z","v":26100,"vw":52.756962},{"c":52.89,"h":52.91,"l":52.72,"n":382,"o":52.73,"t":"2026-10-20T14:40:00Z","v":57571,"vw":52.840814},{"c":52.87,"h":53.005,"l":52.87,"n":266,"o":52.91,"t":"2026-10-20T14:45:00Z","v":20136,"vw":52.932342},{"c":52.98,"h":52.995,"l":52.9,"n":257,"o":52.91,"t":"2026-10-20T14:50:00Z","v":29798,"vw":52.956716},{"c":52.95,"h":53.03,"l":52.95,"n":188,"o":52.99,"t":"2026-10-20T14:55:00Z","v":15113,"vw":52.988976},{"c":52.93,"h":53,"l":52.91,"n":214,"o":52.95,"t":"2026-10-20T15:00:00Z","v":17540,"vw":52.958186},{"c":52.82,"h":52.9,"l":52.82,"n":135,"o":52.9,"t":"2026-10-20T15:05:00Z","v":7731,"vw":52.861073},{"c":52.605,"h":52.815,"l":52.51,"n":659,"o":52.8,"t":"2026-10-20T15:10:00Z","v":58042,"vw":52.622625},{"c":52.665,"h":52.71,"l":52.56,"n":212,"o":52.62,"t":"2026-10-20T15:15:00Z","v":19918,"vw":52.661264},{"c":52.675,"h":52.72,"l":52.63,"n":194,"o":52.66,"t":"2026-10-20T15:20:00Z","v":22393,"vw":52.682379},{"c":52.63,"h":52.7075,"l":52.62,"n":188,"o":52.68,"t":"2026-10-20T15:25:00Z","v":25654,"vw":52.667002},{"c":52.53,"h":52.64,"l":52.53,"n":135,"o":52.64,"t":"2026-10-20T15:30:00Z","v":10023,"vw":52.599625},{"c":52.55,"h":52.56,"l":52.51,"n":137,"o":52.55,"t":"2026-10-20T15:35:00Z","v":11799,"vw":52.534146},{"c":52.66,"h":52.66,"l":52.56,"n":190,"o":52.56,"t":"2026-10-20T15:40:00Z","v":19218,"vw":52.60621},{"c":52.56,"h":52.6399,"l":52.54,"n":154,"o":52.6399,"t":"2026-10-20T15:45:00Z","v":15128,"vw":52.57563},{"c":52.65,"h":52.67,"l":52.55,"n":270,"o":52.56,"t":"2026-10-20T15:50:00Z","v":37831,"vw":52.602685},{"c":52.6,"h":52.66,"l":52.6,"n":379,"o":52.66,"t":"2026-10-20T15:55:00Z","v":84818,"vw":52.631786},{"c":52.57,"h":52.645,"l":52.56,"n":288,"o":52.625,"t":"2026-10-20T16:00:00Z","v":185493,"vw":52.60126},{"c":52.61,"h":52.64,"l":52.57,"n":264,"o":52.57,"t":"2026-10-20T16:05:00Z","v":25196,"vw":52.604469},{"c":52.57,"h":52.605,"l":52.54,"n":176,"o":52.6,"t":"2026-10-20T16:10:00Z","v":21797,"vw":52.565917},{"c":52.4299,"h":52.57,"l":52.4299,"n":155,"o":52.57,"t":"2026-10-20T16:15:00Z","v":16301,"vw":52.492514},{"c":52.485,"h":52.485,"l":52.42,"n":128,"o":52.435,"t":"2026-10-20T16:20:00Z","v":14430,"vw":52.458012},{"c":52.515,"h":52.545,"l":52.45,"n":186,"o":52.49,"t":"2026-10-20T16:25:00Z","v":20657,"vw":52.501839},{"c":52.515,"h":52.555,"l":52.495,"n":143,"o":52.525,"t":"2026-10-20T16:30:00Z","v":18089,"vw":52.529777},{"c":52.535,"h":52.565,"l":52.53,"n":92,"o":52.53,"t":"2026-10-20T16:35:00Z","v":8833,"vw":52.54758},{"c":52.52,"h":52.55,"l":52.5,"n":172,"o":52.5202,"t":"2026-10-20T16:40:00Z","v":11374,"vw":52.523332},{"c":52.57,"h":52.58,"l":52.48,"n":108,"o":52.51,"t":"2026-10-20T16:45:00Z","v":10751,"vw":52.539266},{"c":52.4,"h":52.57,"l":52.4,"n":108,"o":52.57,"t":"2026-10-20T16:50:00Z","v":12400,"vw":52.526648},{"c":52.395,"h":52.405,"l":52.38,"n":78,"o":52.399,"t":"2026-10-20T16:55:00Z","v":6117,"vw":52.389909},{"c":52.425,"h":52.455,"l":52.37,"n":233,"o":52.43,"t":"2026-10-20T17:00:00Z","v":20715,"vw":52.420206},{"c":52.39,"h":52.43,"l":52.355,"n":150,"o":52.43,"t":"2026-10-20T17:05:00Z","v":11640,"vw":52.394099},{"c":52.375,"h":52.395,"l":52.37,"n":169,"o":52.39,"t":"2026-10-20T17:10:00Z","v":19372,"vw":52.378095},{"c":52.38,"h":52.39,"l":52.36,"n":104,"o":52.3775,"t":"2026-10-20T17:15:00Z","v":9605,"vw":52.376545},{"c":52.39,"h":52.4263,"l":52.38,"n":157,"o":52.38,"t":"2026-10-20T17:20:00Z","v":22546,"vw":52.41375},{"c":52.455,"h":52.455,"l":52.39,"n":177,"o":52.39,"t":"2026-10-20T17:25:00Z","v":14226,"vw":52.418052},{"c":52.495,"h":52.51,"l":52.46,"n":210,"o":52.46,"t":"2026-10-20T17:30:00Z","v":18728,"vw":52.484854},{"c":52.51,"h":52.51,"l":52.475,"n":103,"o":52.49,"t":"2026-10-20T17:35:00Z","v":7308,"vw":52.489647},{"c":52.555,"h":52.555,"l":52.515,"n":105,"o":52.515,"t":"2026-10-20T17:40:00Z","v":13383,"vw":52.545},{"c":52.5298,"h":52.555,"l":52.515,"n":76,"o":52.55,"t":"2026-10-20T17:45:00Z","v":6397,"vw":52.535141},{"c":52.5801,"h":52.59,"l":52.54,"n":262,"o":52.54,"t":"2026-10-20T17:50:00Z","v":7514,"vw":52.565774},{"c":52.56,"h":52.58,"l":52.53,"n":91,"o":52.58,"t":"2026-10-20T17:55:00Z","v":9605,"vw":52.554318},{"c":52.55,"h":52.585,"l":52.535,"n":110,"o":52.57,"t":"2026-10-20T18:00:00Z","v":10895,"vw":52.559237},{"c":52.58,"h":52.58,"l":52.55,"n":91,"o":52.55,"t":"2026-10-20T18:05:00Z","v":8706,"vw":52.561947},{"c":52.61,"h":52.61,"l":52.565,"n":91,"o":52.5665,"t":"2026-10-20T18:10:00Z","v":11115,"vw":52.578629},{"c":52.605,"h":52.62,"l":52.6,"n":114,"o":52.6014,"t":"2026-10-20T18:15:00Z","v":7720,"vw":52.610535},{"c":52.575,"h":52.605,"l":52.5599,"n":59,"o":52.6,"t":"2026-10-20T18:20:00Z","v":3866,"vw":52.591971},{"c":52.61,"h":52.615,"l":52.55,"n":60,"o":52.57,"t":"2026-10-20T18:25:00Z","v":6521,"vw":52.584609},{"c":52.5999,"h":52.65,"l":52.5999,"n":47,"o":52.61,"t":"2026-10-20T18:30:00Z","v":5902,"vw":52.617803},{"c":52.585,"h":52.599,"l":52.58,"n":78,"o":52.59,"t":"2026-10-20T18:35:00Z","v":6509,"vw":52.587964},{"c":52.56,"h":52.6,"l":52.54,"n":78,"o":52.595,"t":"2026-10-20T18:40:00Z","v":7517,"vw":52.579109},{"c":52.6285,"h":52.6344,"l":52.565,"n":117,"o":52.565,"t":"2026-10-20T18:45:00Z","v":13030,"vw":52.602385},{"c":52.6401,"h":52.645,"l":52.62,"n":71,"o":52.6201,"t":"2026-10-20T18:50:00Z","v":6188,"vw":52.63464},{"c":52.64,"h":52.6758,"l":52.629,"n":211,"o":52.65,"t":"2026-10-20T18:55:00Z","v":86315,"vw":52.668299},{"c":52.67,"h":52.675,"l":52.64,"n":75,"o":52.64,"t":"2026-10-20T19:00:00Z","v":9387,"vw":52.661605},{"c":52.73,"h":52.745,"l":52.675,"n":166,"o":52.68,"t":"2026-10-20T19:05:00Z","v":16746,"vw":52.719066},{"c":52.705,"h":52.7399,"l":52.705,"n":88,"o":52.73,"t":"2026-10-20T19:10:00Z","v":8147,"vw":52.716857},{"c":52.6958,"h":52.715,"l":52.67,"n":167,"o":52.7075,"t":"2026-10-20T19:15:00Z","v":18497,"vw":52.683847},{"c":52.69,"h":52.71,"l":52.66,"n":129,"o":52.695,"t":"2026-10-20T19:20:00Z","v":21174,"vw":52.694717},{"c":52.69,"h":52.73,"l":52.68,"n":465,"o":52.68,"t":"2026-10-20T19:25:00Z","v":209440,"vw":52.708472},{"c":52.625,"h":52.695,"l":52.62,"n":186,"o":52.695,"t":"2026-10-20T19:30:00Z","v":21785,"vw":52.665294},{"c":52.59,"h":52.64,"l":52.57,"n":181,"o":52.63,"t":"2026-10-20T19:35:00Z","v":17182,"vw":52.60238},{"c":52.66,"h":52.665,"l":52.59,"n":357,"o":52.595,"t":"2026-10-20T19:40:00Z","v":307820,"vw":52.619735},{"c":52.695,"h":52.695,"l":52.65,"n":182,"o":52.65,"t":"2026-10-20T19:45:00Z","v":15092,"vw":52.680901},{"c":52.67,"h":52.69,"l":52.6501,"n":167,"o":52.69,"t":"2026-10-20T19:50:00Z","v":21030,"vw":52.666309},{"c":52.64,"h":52.67,"l":52.6006,"n":360,"o":52.67,"t":"2026-10-20T19:55:00Z","v":43367,"vw":52.63227},{"c":52.65,"h":52.65,"l":52.65,"n":11,"o":52.65,"t":"2026-10-20T20:00:00Z","v":19094,"vw":52.65},{"c":52.5145,"h":52.5145,"l":52.5145,"n":1,"o":52.5145,"t":"2026-10-20T22:50:00Z","v":1999,"vw":52.5145},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-21T08:25:00Z","v":309,"vw":52.65},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-21T11:00:00Z","v":193,"vw":52.59},{"c":53.135,"h":53.135,"l":53.135,"n":2,"o":53.135,"t":"2026-10-21T13:15:00Z","v":600,"vw":53.135},{"c":53.1,"h":53.1,"l":53.1,"n":3,"o":53.1,"t":"2026-10-21T13:25:00Z","v":2000,"vw":53.1},{"c":53.01,"h":53.12,"l":52.95,"n":244,"o":53.085,"t":"2026-10-21T13:30:00Z","v":35638,"vw":53.063696},{"c":53.045,"h":53.0705,"l":52.95,"n":218,"o":53,"t":"2026-10-21T13:35:00Z","v":21213,"vw":53.017044},{"c":52.89,"h":53.05,"l":52.89,"n":241,"o":53.05,"t":"2026-10-21T13:40:00Z","v":21701,"vw":52.989851},{"c":52.97,"h":53.04,"l":52.89,"n":255,"o":52.89,"t":"2026-10-21T13:45:00Z","v":19839,"vw":52.971368},{"c":53.1,"h":53.1,"l":52.97,"n":193,"o":52.985,"t":"2026-10-21T13:50:00Z","v":11367,"vw":53.059507},{"c":53.035,"h":53.15,"l":53.02,"n":204,"o":53.105,"t":"2026-10-21T13:55:00Z","v":15339,"vw":53.086673},{"c":52.91,"h":53.0299,"l":52.9048,"n":341,"o":53.0299,"t":"2026-10-21T14:00:00Z","v":25596,"vw":52.95198},{"c":52.82,"h":52.91,"l":52.7783,"n":207,"o":52.91,"t":"2026-10-21T14:05:00Z","v":14589,"vw":52.841306},{"c":52.89,"h":52.92,"l":52.82,"n":157,"o":52.82,"t":"2026-10-21T14:10:00Z","v":12530,"vw":52.868721},{"c":52.8575,"h":52.92,"l":52.84,"n":156,"o":52.91,"t":"2026-10-21T14:15:00Z","v":11599,"vw":52.869156},{"c":52.89,"h":52.93,"l":52.84,"n":194,"o":52.855,"t":"2026-10-21T14:20:00Z","v":19506,"vw":52.882639},{"c":52.84,"h":52.89,"l":52.82,"n":197,"o":52.89,"t":"2026-10-21T14:25:00Z","v":16614,"vw":52.853953},{"c":52.94,"h":52.94,"l":52.83,"n":226,"o":52.83,"t":"2026-10-21T14:30:00Z","v":14754,"vw":52.896214},{"c":52.885,"h":52.92,"l":52.87,"n":163,"o":52.92,"t":"2026-10-21T14:35:00Z","v":8496,"vw":52.895948},{"c":52.91,"h":52.92,"l":52.87,"n":140,"o":52.895,"t":"2026-10-21T14:40:00Z","v":9567,"vw":52.899357},{"c":53.03,"h":53.03,"l":52.91,"n":92,"o":52.91,"t":"2026-10-21T14:45:00Z","v":8935,"vw":52.953929},{"c":52.96,"h":53.035,"l":52.92,"n":141,"o":53.035,"t":"2026-10-21T14:50:00Z","v":14214,"vw":52.979353},{"c":52.845,"h":52.97,"l":52.8399,"n":102,"o":52.97,"t":"2026-10-21T14:55:00Z","v":10312,"vw":52.886378},{"c":52.8301,"h":52.85,"l":52.77,"n":158,"o":52.84,"t":"2026-10-21T15:00:00Z","v":13901,"vw":52.812628},{"c":52.81,"h":52.88,"l":52.81,"n":74,"o":52.85,"t":"2026-10-21T15:05:00Z","v":4176,"vw":52.848866},{"c":52.755,"h":52.83,"l":52.745,"n":138,"o":52.8,"t":"2026-10-21T15:10:00Z","v":10293,"vw":52.784439},{"c":52.775,"h":52.79,"l":52.755,"n":113,"o":52.79,"t":"2026-10-21T15:15:00Z","v":10627,"vw":52.774407},{"c":52.7799,"h":52.785,"l":52.76,"n":90,"o":52.7775,"t":"2026-10-21T15:20:00Z","v":4186,"vw":52.773809},{"c":52.86,"h":52.86,"l":52.785,"n":229,"o":52.79,"t":"2026-10-21T15:25:00Z","v":12992,"vw":52.816926},{"c":52.835,"h":52.86,"l":52.81,"n":90,"o":52.8541,"t":"2026-10-21T15:30:00Z","v":5677,"vw":52.837052},{"c":52.91,"h":52.925,"l":52.8501,"n":96,"o":52.8501,"t":"2026-10-21T15:35:00Z","v":8586,"vw":52.883481},{"c":52.89,"h":52.9154,"l":52.89,"n":96,"o":52.9154,"t":"2026-10-21T15:40:00Z","v":4505,"vw":52.904289},{"c":52.93,"h":52.935,"l":52.91,"n":79,"o":52.93,"t":"2026-10-21T15:45:00Z","v":5857,"vw":52.919558},{"c":52.925,"h":52.95,"l":52.925,"n":75,"o":52.93,"t":"2026-10-21T15:50:00Z","v":5390,"vw":52.939191},{"c":52.96,"h":52.9675,"l":52.92,"n":80,"o":52.92,"t":"2026-10-21T15:55:00Z","v":6372,"vw":52.952586},{"c":52.98,"h":52.9974,"l":52.95,"n":85,"o":52.96,"t":"2026-10-21T16:00:00Z","v":5253,"vw":52.976121},{"c":52.925,"h":52.98,"l":52.91,"n":141,"o":52.98,"t":"2026-10-21T16:05:00Z","v":11773,"vw":52.94702},{"c":52.97,"h":52.97,"l":52.93,"n":48,"o":52.935,"t":"2026-10-21T16:10:00Z","v":3644,"vw":52.95425},{"c":52.97,"h":52.98,"l":52.96,"n":98,"o":52.965,"t":"2026-10-21T16:15:00Z","v":8282,"vw":52.971661},{"c":52.955,"h":52.98,"l":52.955,"n":132,"o":52.97,"t":"2026-10-21T16:20:00Z","v":12953,"vw":52.967162},{"c":52.94,"h":52.9501,"l":52.9101,"n":95,"o":52.9501,"t":"2026-10-21T16:25:00Z","v":7001,"vw":52.934248},{"c":52.92,"h":52.95,"l":52.92,"n":100,"o":52.95,"t":"2026-10-21T16:30:00Z","v":6040,"vw":52.936573},{"c":53.12,"h":53.18,"l":52.89,"n":234,"o":52.9187,"t":"2026-10-21T16:35:00Z","v":18758,"vw":52.976701},{"c":53.0299,"h":53.17,"l":52.985,"n":303,"o":53.15,"t":"2026-10-21T16:40:00Z","v":34285,"vw":53.066449},{"c":53.01,"h":53.04,"l":52.98,"n":116,"o":53.02,"t":"2026-10-21T16:45:00Z","v":14252,"vw":53.012098},{"c":53,"h":53.015,"l":52.985,"n":103,"o":53.01,"t":"2026-10-21T16:50:00Z","v":8648,"vw":53.004093},{"c":53.02,"h":53.02,"l":52.994,"n":73,"o":53.015,"t":"2026-10-21T16:55:00Z","v":6362,"vw":53.007799},{"c":52.995,"h":53.0399,"l":52.98,"n":135,"o":53.02,"t":"2026-10-21T17:00:00Z","v":12995,"vw":53.013878},{"c":53.0799,"h":53.085,"l":53,"n":94,"o":53.005,"t":"2026-10-21T17:05:00Z","v":5563,"vw":53.036024},{"c":53.08,"h":53.0925,"l":53.05,"n":76,"o":53.075,"t":"2026-10-21T17:10:00Z","v":4865,"vw":53.076643},{"c":53.0925,"h":53.105,"l":53.08,"n":72,"o":53.08,"t":"2026-10-21T17:15:00Z","v":5952,"vw":53.094602},{"c":53.125,"h":53.1375,"l":53.1,"n":79,"o":53.1,"t":"2026-10-21T17:20:00Z","v":5893,"vw":53.12671},{"c":53.145,"h":53.145,"l":53.11,"n":81,"o":53.125,"t":"2026-10-21T17:25:00Z","v":8767,"vw":53.126509},{"c":53.155,"h":53.16,"l":53.13,"n":90,"o":53.14,"t":"2026-10-21T17:30:00Z","v":8150,"vw":53.148623},{"c":53.1407,"h":53.17,"l":53.12,"n":79,"o":53.155,"t":"2026-10-21T17:35:00Z","v":8241,"vw":53.145556},{"c":53.2,"h":53.205,"l":53.14,"n":59,"o":53.145,"t":"2026-10-21T17:40:00Z","v":4092,"vw":53.166079},{"c":53.22,"h":53.225,"l":53.19,"n":275,"o":53.21,"t":"2026-10-21T17:45:00Z","v":8467,"vw":53.204844},{"c":53.225,"h":53.24,"l":53.21,"n":71,"o":53.21,"t":"2026-10-21T17:50:00Z","v":6441,"vw":53.224702},{"c":53.215,"h":53.24,"l":53.21,"n":69,"o":53.215,"t":"2026-10-21T17:55:00Z","v":4819,"vw":53.223906},{"c":53.2,"h":53.215,"l":53.17,"n":124,"o":53.215,"t":"2026-10-21T18:00:00Z","v":9863,"vw":53.195907},{"c":53.23,"h":53.23,"l":53.21,"n":79,"o":53.21,"t":"2026-10-21T18:05:00Z","v":5819,"vw":53.222235},{"c":53.26,"h":53.26,"l":53.225,"n":75,"o":53.23,"t":"2026-10-21T18:10:00Z","v":18217,"vw":53.245091},{"c":53.235,"h":53.28,"l":53.235,"n":106,"o":53.26,"t":"2026-10-21T18:15:00Z","v":13262,"vw":53.264092},{"c":53.1975,"h":53.235,"l":53.1975,"n":77,"o":53.23,"t":"2026-10-21T18:20:00Z","v":9561,"vw":53.211319},{"c":53.235,"h":53.235,"l":53.194,"n":183,"o":53.1942,"t":"2026-10-21T18:25:00Z","v":16453,"vw":53.213946},{"c":53.265,"h":53.265,"l":53.235,"n":89,"o":53.235,"t":"2026-10-21T18:30:00Z","v":8593,"vw":53.248124},{"c":53.26,"h":53.2602,"l":53.25,"n":75,"o":53.25,"t":"2026-10-21T18:35:00Z","v":7892,"vw":53.255844},{"c":53.24,"h":53.28,"l":53.24,"n":107,"o":53.265,"t":"2026-10-21T18:40:00Z","v":12645,"vw":53.258072},{"c":53.15,"h":53.26,"l":53.15,"n":289,"o":53.24,"t":"2026-10-21T18:45:00Z","v":35296,"vw":53.214707},{"c":53.105,"h":53.16,"l":53.09,"n":130,"o":53.15,"t":"2026-10-21T18:50:00Z","v":9874,"vw":53.133772},{"c":53.01,"h":53.11,"l":52.995,"n":137,"o":53.11,"t":"2026-10-21T18:55:00Z","v":12020,"vw":53.044039},{"c":52.95,"h":53.01,"l":52.83,"n":236,"o":53.01,"t":"2026-10-21T19:00:00Z","v":153595,"vw":52.930507},{"c":52.88,"h":52.95,"l":52.83,"n":141,"o":52.945,"t":"2026-10-21T19:05:00Z","v":15161,"vw":52.887564},{"c":52.895,"h":52.91,"l":52.82,"n":139,"o":52.85,"t":"2026-10-21T19:10:00Z","v":13649,"vw":52.870521},{"c":52.97,"h":52.98,"l":52.9,"n":100,"o":52.9,"t":"2026-10-21T19:15:00Z","v":10743,"vw":52.949261},{"c":53.01,"h":53.03,"l":52.96,"n":245,"o":52.98,"t":"2026-10-21T19:20:00Z","v":42281,"vw":53.004727},{"c":53.1,"h":53.1,"l":53.03,"n":90,"o":53.03,"t":"2026-10-21T19:25:00Z","v":8349,"vw":53.048591},{"c":53.12,"h":53.125,"l":53.08,"n":88,"o":53.09,"t":"2026-10-21T19:30:00Z","v":10388,"vw":53.102306},{"c":53.0999,"h":53.13,"l":53.0897,"n":123,"o":53.125,"t":"2026-10-21T19:35:00Z","v":12912,"vw":53.111562},{"c":53.12,"h":53.12,"l":53.07,"n":130,"o":53.085,"t":"2026-10-21T19:40:00Z","v":8488,"vw":53.086253},{"c":53.1277,"h":53.14,"l":53.11,"n":158,"o":53.12,"t":"2026-10-21T19:45:00Z","v":15424,"vw":53.121537},{"c":53.1,"h":53.155,"l":53.07,"n":209,"o":53.08,"t":"2026-10-21T19:50:00Z","v":18239,"vw":53.118344},{"c":53.13,"h":53.14,"l":53.09,"n":416,"o":53.11,"t":"2026-10-21T19:55:00Z","v":49764,"vw":53.109504},{"c":53.14,"h":53.14,"l":53.14,"n":10,"o":53.14,"t":"2026-10-21T20:00:00Z","v":24755,"vw":53.14},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-22T08:00:00Z","v":102,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T08:05:00Z","v":100,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T09:00:00Z","v":100,"vw":52.7},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T11:30:00Z","v":400,"vw":52.68},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-22T12:40:00Z","v":300,"vw":52.59},{"c":52.53,"h":52.56,"l":52.52,"n":41,"o":52.52,"t":"2026-10-22T12:55:00Z","v":1364,"vw":52.54467},{"c":52.52,"h":52.53,"l":52.52,"n":17,"o":52.53,"t":"2026-10-22T13:00:00Z","v":1419,"vw":52.522308},{"c":52.575,"h":52.575,"l":52.575,"n":1,"o":52.575,"t":"2026-10-22T13:05:00Z","v":100,"vw":52.575},{"c":52.475,"h":52.56,"l":52.475,"n":1018,"o":52.51,"t":"2026-10-22T13:10:00Z","v":10566,"vw":52.536356},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T13:25:00Z","v":138,"vw":52.43},{"c":52.25,"h":52.51,"l":52.18,"n":391,"o":52.47,"t":"2026-10-22T13:30:00Z","v":72273,"vw":52.384859},{"c":52.15,"h":52.37,"l":52.145,"n":351,"o":52.25,"t":"2026-10-22T13:35:00Z","v":34781,"vw":52.267749},{"c":51.57,"h":52.14,"l":51.56,"n":521,"o":52.13,"t":"2026-10-22T13:40:00Z","v":56637,"vw":51.872795},{"c":51.78,"h":51.83,"l":51.5,"n":1042,"o":51.575,"t":"2026-10-22T13:45:00Z","v":107625,"vw":51.691021},{"c":51.88,"h":51.95,"l":51.73,"n":435,"o":51.77,"t":"2026-10-22T13:50:00Z","v":39653,"vw":51.839246},{"c":51.97,"h":52.05,"l":51.86,"n":307,"o":51.89,"t":"2026-10-22T13:55:00Z","v":33529,"vw":51.963476},{"c":52.03,"h":52.07,"l":51.93,"n":309,"o":51.97,"t":"2026-10-22T14:00:00Z","v":35027,"vw":52.005354},{"c":51.75,"h":52.03,"l":51.75,"n":427,"o":52.03,"t":"2026-10-22T14:05:00Z","v":54276,"vw":51.873243},{"c":51.82,"h":51.84,"l":51.74,"n":272,"o":51.755,"t":"2026-10-22T14:10:00Z","v":27972,"vw":51.79287},{"c":51.794,"h":51.87,"l":51.76,"n":326,"o":51.81,"t":"2026-10-22T14:15:00Z","v":27171,"vw":51.807809},{"c":51.54,"h":51.78,"l":51.54,"n":414,"o":51.76,"t":"2026-10-22T14:20:00Z","v":30696,"vw":51.688963},{"c":51.4,"h":51.59,"l":51.36,"n":347,"o":51.535,"t":"2026-10-22T14:25:00Z","v":26969,"vw":51.437755},{"c":51.44,"h":51.465,"l":51.31,"n":1091,"o":51.4001,"t":"2026-10-22T14:30:00Z","v":119144,"vw":51.412018},{"c":51.5,"h":51.5,"l":51.395,"n":310,"o":51.44,"t":"2026-10-22T14:35:00Z","v":41015,"vw":51.438061},{"c":51.56,"h":51.6,"l":51.48,"n":209,"o":51.48,"t":"2026-10-22T14:40:00Z","v":17142,"vw":51.546565},{"c":51.5,"h":51.655,"l":51.485,"n":379,"o":51.56,"t":"2026-10-22T14:45:00Z","v":40043,"vw":51.551609},{"c":51.63,"h":51.66,"l":51.49,"n":210,"o":51.505,"t":"2026-10-22T14:50:00Z","v":19357,"vw":51.588051},{"c":51.72,"h":51.74,"l":51.57,"n":244,"o":51.65,"t":"2026-10-22T14:55:00Z","v":34350,"vw":51.681489},{"c":51.54,"h":51.74,"l":51.53,"n":203,"o":51.72,"t":"2026-10-22T15:00:00Z","v":17170,"vw":51.605782},{"c":51.52,"h":51.59,"l":51.48,"n":178,"o":51.55,"t":"2026-10-22T15:05:00Z","v":16235,"vw":51.555781},{"c":51.43,"h":51.56,"l":51.425,"n":264,"o":51.53,"t":"2026-10-22T15:10:00Z","v":26247,"vw":51.486649},{"c":51.715,"h":51.715,"l":51.455,"n":255,"o":51.455,"t":"2026-10-22T15:15:00Z","v":27100,"vw":51.63073},{"c":51.705,"h":51.79,"l":51.695,"n":167,"o":51.71,"t":"2026-10-22T15:20:00Z","v":12659,"vw":51.733816},{"c":51.58,"h":51.73,"l":51.58,"n":155,"o":51.73,"t":"2026-10-22T15:25:00Z","v":9721,"vw":51.638595},{"c":51.59,"h":51.615,"l":51.58,"n":166,"o":51.61,"t":"2026-10-22T15:30:00Z","v":19260,"vw":51.597714},{"c":51.63,"h":51.71,"l":51.605,"n":167,"o":51.605,"t":"2026-10-22T15:35:00Z","v":19278,"vw":51.667931},{"c":51.615,"h":51.715,"l":51.57,"n":542,"o":51.64,"t":"2026-10-22T15:40:00Z","v":60979,"vw":51.632175},{"c":51.64,"h":51.69,"l":51.615,"n":155,"o":51.635,"t":"2026-10-22T15:45:00Z","v":14982,"vw":51.651821},{"c":51.7,"h":51.715,"l":51.655,"n":132,"o":51.655,"t":"2026-10-22T15:50:00Z","v":16480,"vw":51.697893},{"c":51.82,"h":51.855,"l":51.715,"n":135,"o":51.715,"t":"2026-10-22T15:55:00Z","v":61976,"vw":51.844587},{"c":51.87,"h":51.88,"l":51.795,"n":132,"o":51.825,"t":"2026-10-22T16:00:00Z","v":9826,"vw":51.842391},{"c":51.9598,"h":51.9598,"l":51.81,"n":151,"o":51.86,"t":"2026-10-22T16:05:00Z","v":13095,"vw":51.874437},{"c":51.94,"h":51.95,"l":51.895,"n":102,"o":51.95,"t":"2026-10-22T16:10:00Z","v":9834,"vw":51.934722},{"c":51.95,"h":51.965,"l":51.91,"n":81,"o":51.945,"t":"2026-10-22T16:15:00Z","v":7080,"vw":51.937253},{"c":51.99,"h":51.995,"l":51.955,"n":251,"o":51.9701,"t":"2026-10-22T16:20:00Z","v":19665,"vw":51.972585},{"c":51.9997,"h":52.01,"l":51.975,"n":77,"o":52.01,"t":"2026-10-22T16:25:00Z","v":4590,"vw":51.990386},{"c":51.935,"h":51.985,"l":51.92,"n":108,"o":51.985,"t":"2026-10-22T16:30:00Z","v":6378,"vw":51.945739},{"c":51.89,"h":51.965,"l":51.88,"n":69,"o":51.94,"t":"2026-10-22T16:35:00Z","v":4962,"vw":51.947958},{"c":51.825,"h":51.9,"l":51.81,"n":105,"o":51.9,"t":"2026-10-22T16:40:00Z","v":9861,"vw":51.854948},{"c":51.835,"h":51.84,"l":51.7525,"n":184,"o":51.83,"t":"2026-10-22T16:45:00Z","v":28674,"vw":51.787824},{"c":51.89,"h":51.895,"l":51.8,"n":192,"o":51.83,"t":"2026-10-22T16:50:00Z","v":21296,"vw":51.836762},{"c":51.96,"h":51.98,"l":51.88,"n":168,"o":51.9,"t":"2026-10-22T16:55:00Z","v":15063,"vw":51.918515},{"c":51.87,"h":51.985,"l":51.87,"n":102,"o":51.96,"t":"2026-10-22T17:00:00Z","v":9264,"vw":51.933733},{"c":51.86,"h":51.9,"l":51.8399,"n":89,"o":51.9,"t":"2026-10-22T17:05:00Z","v":9397,"vw":51.854924},{"c":51.89,"h":51.9,"l":51.865,"n":92,"o":51.865,"t":"2026-10-22T17:10:00Z","v":9011,"vw":51.887173},{"c":51.9,"h":51.95,"l":51.875,"n":128,"o":51.91,"t":"2026-10-22T17:15:00Z","v":11102,"vw":51.90582},{"c":51.865,"h":51.935,"l":51.86,"n":92,"o":51.894,"t":"2026-10-22T17:20:00Z","v":14473,"vw":51.895888},{"c":51.94,"h":51.94,"l":51.875,"n":56,"o":51.89,"t":"2026-10-22T17:25:00Z","v":5944,"vw":51.893301},{"c":51.955,"h":51.96,"l":51.8919,"n":76,"o":51.92,"t":"2026-10-22T17:30:00Z","v":8237,"vw":51.919951},{"c":51.875,"h":51.95,"l":51.875,"n":211,"o":51.95,"t":"2026-10-22T17:35:00Z","v":20122,"vw":51.904788},{"c":51.83,"h":51.88,"l":51.825,"n":485,"o":51.88,"t":"2026-10-22T17:40:00Z","v":47507,"vw":51.837514},{"c":51.775,"h":51.835,"l":51.775,"n":404,"o":51.82,"t":"2026-10-22T17:45:00Z","v":27958,"vw":51.816062},{"c":51.79,"h":51.795,"l":51.755,"n":142,"o":51.765,"t":"2026-10-22T17:50:00Z","v":15876,"vw":51.779869},{"c":51.83,"h":51.845,"l":51.81,"n":102,"o":51.81,"t":"2026-10-22T17:55:00Z","v":10848,"vw":51.833267},{"c":51.655,"h":51.835,"l":51.645,"n":130,"o":51.835,"t":"2026-10-22T18:00:00Z","v":9745,"vw":51.743949},{"c":51.795,"h":51.81,"l":51.6499,"n":229,"o":51.6499,"t":"2026-10-22T18:05:00Z","v":29191,"vw":51.755596},{"c":51.79,"h":51.81,"l":51.76,"n":186,"o":51.79,"t":"2026-10-22T18:10:00Z","v":23659,"vw":51.786944},{"c":51.77,"h":51.785,"l":51.71,"n":115,"o":51.77,"t":"2026-10-22T18:15:00Z","v":13854,"vw":51.757232},{"c":51.8,"h":51.82,"l":51.78,"n":175,"o":51.79,"t":"2026-10-22T18:20:00Z","v":19263,"vw":51.800912},{"c":51.74,"h":51.81,"l":51.71,"n":154,"o":51.805,"t":"2026-10-22T18:25:00Z","v":18554,"vw":51.757133},{"c":51.75,"h":51.77,"l":51.7,"n":144,"o":51.73,"t":"2026-10-22T18:30:00Z","v":20301,"vw":51.733076},{"c":51.745,"h":51.775,"l":51.72,"n":315,"o":51.75,"t":"2026-10-22T18:35:00Z","v":21773,"vw":51.744099},{"c":51.755,"h":51.755,"l":51.715,"n":135,"o":51.745,"t":"2026-10-22T18:40:00Z","v":20082,"vw":51.732011},{"c":51.74,"h":51.78,"l":51.74,"n":136,"o":51.75,"t":"2026-10-22T18:45:00Z","v":14888,"vw":51.759707},{"c":51.76,"h":51.765,"l":51.7,"n":155,"o":51.745,"t":"2026-10-22T18:50:00Z","v":28498,"vw":51.743448},{"c":51.745,"h":51.795,"l":51.735,"n":145,"o":51.765,"t":"2026-10-22T18:55:00Z","v":14761,"vw":51.76673},{"c":51.715,"h":51.745,"l":51.6424,"n":121,"o":51.745,"t":"2026-10-22T19:00:00Z","v":17027,"vw":51.686719},{"c":51.79,"h":51.8,"l":51.69,"n":168,"o":51.72,"t":"2026-10-22T19:05:00Z","v":17608,"vw":51.742996},{"c":51.83,"h":51.88,"l":51.77,"n":179,"o":51.7701,"t":"2026-10-22T19:10:00Z","v":17633,"vw":51.819172},{"c":51.835,"h":51.835,"l":51.79,"n":130,"o":51.8,"t":"2026-10-22T19:15:00Z","v":16092,"vw":51.808687},{"c":51.84,"h":51.93,"l":51.82,"n":146,"o":51.835,"t":"2026-10-22T19:20:00Z","v":20138,"vw":51.876209},{"c":51.88,"h":51.91,"l":51.83,"n":159,"o":51.855,"t":"2026-10-22T19:25:00Z","v":19518,"vw":51.888426},{"c":51.875,"h":51.905,"l":51.835,"n":355,"o":51.88,"t":"2026-10-22T19:30:00Z","v":44466,"vw":51.87588},{"c":51.955,"h":51.955,"l":51.845,"n":207,"o":51.88,"t":"2026-10-22T19:35:00Z","v":24446,"vw":51.90121},{"c":51.92,"h":51.95,"l":51.89,"n":292,"o":51.95,"t":"2026-10-22T19:40:00Z","v":39588,"vw":51.91696},{"c":51.945,"h":51.945,"l":51.89,"n":189,"o":51.91,"t":"2026-10-22T19:45:00Z","v":17098,"vw":51.913544},{"c":52.09,"h":52.155,"l":51.94,"n":322,"o":51.94,"t":"2026-10-22T19:50:00Z","v":43126,"vw":52.078034},{"c":52.06,"h":52.125,"l":52.03,"n":579,"o":52.085,"t":"2026-10-22T19:55:00Z","v":102579,"vw":52.076047},{"c":52.07,"h":52.07,"l":52.07,"n":11,"o":52.07,"t":"2026-10-22T20:00:00Z","v":37616,"vw":52.07}],"history":[{"c":42.23,"h":42.53,"l":42.02,"n":8398,"o":42.49,"t":"2024-10-21T04:00:00Z","v":1372593,"vw":42.221428},{"c":41.75,"h":42.15,"l":41.565,"n":7926,"o":42.15,"t":"2024-10-22T04:00:00Z","v":1421169,"vw":41.865615},{"c":41.51,"h":41.815,"l":41.18,"n":9141,"o":41.7,"t":"2024-10-23T04:00:00Z","v":1010826,"vw":41.533771},{"c":41.45,"h":41.545,"l":41.19,"n":5428,"o":41.51,"t":"2024-10-24T04:00:00Z","v":589742,"vw":41.409562},{"c":41.21,"h":41.72,"l":41.07,"n":5522,"o":41.7,"t":"2024-10-25T04:00:00Z","v":636246,"vw":41.372736},{"c":41.76,"h":41.845,"l":41.47,"n":5280,"o":41.55,"t":"2024-10-28T04:00:00Z","v":701949,"vw":41.741189},{"c":41.5,"h":41.61,"l":41.15,"n":6296,"o":41.54,"t":"2024-10-29T04:00:00Z","v":1043724,"vw":41.488197},{"c":41.5,"h":41.87,"l":41.3,"n":4166,"o":41.44,"t":"2024-10-30T04:00:00Z","v":433729,"vw":41.593577},{"c":41.12,"h":41.4601,"l":41,"n":7405,"o":41.26,"t":"2024-10-31T04:00:00Z","v":841461,"vw":41.245673},{"c":41.29,"h":41.67,"l":41.23,"n":9509,"o":41.4,"t":"2024-11-01T04:00:00Z","v":1373053,"vw":41.404416},{"c":41.25,"h":41.6351,"l":41.16,"n":5674,"o":41.21,"t":"2024-11-04T05:00:00Z","v":696900,"vw":41.360037},{"c":42.36,"h":42.36,"l":41.21,"n":7522,"o":41.4,"t":"2024-11-05T05:00:00Z","v":889087,"vw":42.091788},{"c":45.22,"h":45.2645,"l":44.15,"n":17823,"o":44.45,"t":"2024-11-06T05:00:00Z","v":2494694,"vw":44.792544},{"c":44.89,"h":45.29,"l":44.77,"n":15384,"o":45.22,"t":"2024-11-07T05:00:00Z","v":1779794,"vw":44.944518},{"c":45.09,"h":45.2401,"l":44.72,"n":9304,"o":44.91,"t":"2024-11-08T05:00:00Z","v":1037302,"vw":45.071343},{"c":45.47,"h":45.65,"l":45.3552,"n":8070,"o":45.48,"t":"2024-11-11T05:00:00Z","v":1096243,"vw":45.503119},{"c":44.8,"h":45.39,"l":44.6527,"n":13562,"o":45.37,"t":"2024-11-12T05:00:00Z","v":5257450,"vw":44.876839},{"c":44.76,"h":45.205,"l":44.71,"n":11707,"o":45.02,"t":"2024-11-13T05:00:00Z","v":1591849,"vw":45.020707},{"c":44.09,"h":44.84,"l":43.96,"n":8353,"o":44.75,"t":"2024-11-14T05:00:00Z","v":1080330,"vw":44.297381},{"c":43.81,"h":44.18,"l":43.68,"n":7045,"o":43.98,"t":"2024-11-15T05:00:00Z","v":3911920,"vw":43.771535},{"c":44.03,"h":44.23,"l":43.77,"n":6532,"o":43.93,"t":"2024-11-18T05:00:00Z","v":750859,"vw":44.032743},{"c":44.06,"h":44.14,"l":43.48,"n":8117,"o":43.54,"t":"2024-11-19T05:00:00Z","v":1038988,"vw":43.900238},{"c":44.04,"h":44.21,"l":43.67,"n":8298,"o":44.21,"t":"2024-11-20T05:00:00Z","v":1402481,"vw":43.906666},{"c":44.81,"h":45.01,"l":44.07,"n":9281,"o":44.25,"t":"2024-11-21T05:00:00Z","v":1351889,"vw":44.796548},{"c":45.38,"h":45.425,"l":44.95,"n":8794,"o":45,"t":"2024-11-22T05:00:00Z","v":1158979,"vw":45.248128},{"c":45.95,"h":46.155,"l":45.69,"n":8629,"o":45.76,"t":"2024-11-25T05:00:00Z","v":2109647,"vw":46.027892},{"c":45.83,"h":45.99,"l":45.53,"n":9772,"o":45.93,"t":"2024-11-26T05:00:00Z","v":1351241,"vw":45.802143},{"c":45.59,"h":46.18,"l":45.485,"n":9956,"o":46.07,"t":"2024-11-27T05:00:00Z","v":1420993,"vw":45.654938},{"c":45.73,"h":46.06,"l":45.71,"n":4155,"o":45.76,"t":"2024-11-29T05:00:00Z","v":463171,"vw":45.831704},{"c":45.58,"h":45.95,"l":45.42,"n":7422,"o":45.82,"t":"2024-12-02T05:00:00Z","v":922334,"vw":45.600007},{"c":45.46,"h":45.68,"l":45.1701,"n":6912,"o":45.68,"t":"2024-12-03T05:00:00Z","v":1099650,"vw":45.390508},{"c":45.37,"h":45.52,"l":45.05,"n":7350,"o":45.52,"t":"2024-12-04T05:00:00Z","v":1133654,"vw":45.305172},{"c":45.05,"h":45.4111,"l":44.94,"n":7442,"o":45.35,"t":"2024-12-05T05:00:00Z","v":4204270,"vw":45.089313},{"c":44.77,"h":45.28,"l":44.6527,"n":8078,"o":45.215,"t":"2024-12-06T05:00:00Z","v":1045214,"vw":44.800633},{"c":44.24,"h":44.98,"l":44.2,"n":8245,"o":44.91,"t":"2024-12-09T05:00:00Z","v":1151936,"vw":44.460531},{"c":43.76,"h":44.19,"l":43.62,"n":7507,"o":44.14,"t":"2024-12-10T05:00:00Z","v":1677832,"vw":43.890973},{"c":43.97,"h":44.1699,"l":43.845,"n":9010,"o":44.11,"t":"2024-12-11T05:00:00Z","v":1103061,"vw":44.034151},{"c":43.54,"h":44,"l":43.53,"n":6563,"o":43.92,"t":"2024-12-12T05:00:00Z","v":2043703,"vw":43.670245},{"c":43.17,"h":43.66,"l":43.061,"n":9042,"o":43.66,"t":"2024-12-13T05:00:00Z","v":1382073,"vw":43.27967},{"c":43.07,"h":43.34,"l":42.974,"n":8444,"o":43.16,"t":"2024-12-16T05:00:00Z","v":804062,"vw":43.155594},{"c":42.44,"h":42.865,"l":42.335,"n":6898,"o":42.85,"t":"2024-12-17T05:00:00Z","v":839646,"vw":42.50983},{"c":40.88,"h":42.66,"l":40.85,"n":9930,"o":42.53,"t":"2024-12-18T05:00:00Z","v":1288799,"vw":41.868391},{"c":40.75,"h":41.5194,"l":40.675,"n":13076,"o":41.28,"t":"2024-12-19T05:00:00Z","v":1295913,"vw":40.910915},{"c":41.08,"h":41.44,"l":40.42,"n":8421,"o":40.49,"t":"2024-12-20T05:00:00Z","v":1057865,"vw":41.096611},{"c":41.08,"h":41.126,"l":40.71,"n":6290,"o":41,"t":"2024-12-23T05:00:00Z","v":1461885,"vw":40.88082},{"c":41.37,"h":41.42,"l":40.96,"n":3145,"o":41.14,"t":"2024-12-24T05:00:00Z","v":390074,"vw":41.193764},{"c":41.45,"h":41.5,"l":41.1,"n":9866,"o":41.26,"t":"2024-12-26T05:00:00Z","v":1248016,"vw":41.375911},{"c":40.96,"h":41.4399,"l":40.665,"n":9653,"o":41.18,"t":"2024-12-27T05:00:00Z","v":1082519,"vw":40.937646},{"c":40.42,"h":40.64,"l":39.98,"n":10141,"o":40.48,"t":"2024-12-30T05:00:00Z","v":2172209,"vw":40.383339},{"c":40.41,"h":40.7136,"l":40.325,"n":12698,"o":40.62,"t":"2024-12-31T05:00:00Z","v":3806535,"vw":40.464134},{"c":40.25,"h":40.905,"l":40.0421,"n":15830,"o":40.76,"t":"2025-01-02T05:00:00Z","v":3263040,"vw":40.373444},{"c":40.81,"h":40.8699,"l":40.245,"n":8438,"o":40.46,"t":"2025-01-03T05:00:00Z","v":1901488,"vw":40.615736},{"c":40.94,"h":41.4305,"l":40.855,"n":16092,"o":41.14,"t":"2025-01-06T05:00:00Z","v":3673528,"vw":41.104287},{"c":40.53,"h":41.1,"l":40.3169,"n":16548,"o":41.08,"t":"2025-01-07T05:00:00Z","v":2913581,"vw":40.583614},{"c":40.61,"h":40.6193,"l":39.955,"n":10629,"o":40.36,"t":"2025-01-08T05:00:00Z","v":1251228,"vw":40.381113},{"c":40.06,"h":40.24,"l":39.865,"n":11358,"o":40.21,"t":"2025-01-10T05:00:00Z","v":1941161,"vw":40.060304},{"c":40.58,"h":40.59,"l":39.655,"n":9120,"o":39.78,"t":"2025-01-13T05:00:00Z","v":1671883,"vw":40.277103},{"c":41.45,"h":41.515,"l":41.0101,"n":8906,"o":41.03,"t":"2025-01-14T05:00:00Z","v":1214308,"vw":41.292628},{"c":42.1,"h":42.5,"l":41.97,"n":13516,"o":42.37,"t":"2025-01-15T05:00:00Z","v":4220023,"vw":42.136677},{"c":42.54,"h":42.59,"l":42.04,"n":8747,"o":42.26,"t":"2025-01-16T05:00:00Z","v":1056847,"vw":42.42867},{"c":42.89,"h":43.2028,"l":42.73,"n":10096,"o":42.94,"t":"2025-01-17T05:00:00Z","v":1462714,"vw":42.91967},{"c":43.82,"h":43.83,"l":43.33,"n":13705,"o":43.38,"t":"2025-01-21T05:00:00Z","v":2080255,"vw":43.657124},{"c":43.7,"h":44.045,"l":43.675,"n":10433,"o":43.99,"t":"2025-01-22T05:00:00Z","v":1762142,"vw":43.839962},{"c":43.81,"h":43.92,"l":43.4702,"n":10253,"o":43.71,"t":"2025-01-23T05:00:00Z","v":1235556,"vw":43.751949},{"c":43.69,"h":43.89,"l":43.515,"n":6895,"o":43.87,"t":"2025-01-24T05:00:00Z","v":1349042,"vw":43.666748},{"c":42.04,"h":42.91,"l":41.86,"n":12600,"o":42.91,"t":"2025-01-27T05:00:00Z","v":1787207,"vw":42.148596},{"c":42.03,"h":42.31,"l":41.67,"n":8427,"o":42.25,"t":"2025-01-28T05:00:00Z","v":1328807,"vw":41.937706},{"c":42.06,"h":42.5,"l":41.95,"n":7177,"o":42.08,"t":"2025-01-29T05:00:00Z","v":895906,"vw":42.178889},{"c":42.63,"h":42.78,"l":42.26,"n":7043,"o":42.4,"t":"2025-01-30T05:00:00Z","v":1029521,"vw":42.57284},{"c":42.29,"h":42.8,"l":42.22,"n":10112,"o":42.73,"t":"2025-01-31T05:00:00Z","v":2299670,"vw":42.500662},{"c":41.67,"h":42.01,"l":41.12,"n":17580,"o":41.51,"t":"2025-02-03T05:00:00Z","v":3002265,"vw":41.66124},{"c":41.7,"h":41.9389,"l":41.58,"n":7415,"o":41.77,"t":"2025-02-04T05:00:00Z","v":1025638,"vw":41.735923},{"c":41.83,"h":41.9601,"l":41.49,"n":7020,"o":41.79,"t":"2025-02-05T05:00:00Z","v":885723,"vw":41.811274},{"c":42.1,"h":42.185,"l":41.76,"n":7685,"o":42.06,"t":"2025-02-06T05:00:00Z","v":885328,"vw":42.04997},{"c":41.71,"h":42.44,"l":41.5819,"n":7644,"o":42.23,"t":"2025-02-07T05:00:00Z","v":2431760,"vw":41.797031},{"c":42.12,"h":42.2295,"l":41.86,"n":6958,"o":42.14,"t":"2025-02-10T05:00:00Z","v":741922,"vw":42.059048},{"c":42.1,"h":42.2134,"l":41.87,"n":5517,"o":41.93,"t":"2025-02-11T05:00:00Z","v":1084996,"vw":42.007913},{"c":41.54,"h":41.79,"l":41.18,"n":10318,"o":41.48,"t":"2025-02-12T05:00:00Z","v":1098044,"vw":41.544008},{"c":41.79,"h":41.84,"l":41.4281,"n":7407,"o":41.66,"t":"2025-02-13T05:00:00Z","v":880293,"vw":41.629146},{"c":41.92,"h":42.1,"l":41.805,"n":10144,"o":41.94,"t":"2025-02-14T05:00:00Z","v":3801970,"vw":41.851888},{"c":42.34,"h":42.395,"l":41.95,"n":10157,"o":42.19,"t":"2025-02-18T05:00:00Z","v":1371949,"vw":42.272344},{"c":42.06,"h":42.165,"l":41.88,"n":10186,"o":42.06,"t":"2025-02-19T05:00:00Z","v":1036069,"vw":41.99916},{"c":41.62,"h":42.14,"l":41.3104,"n":6356,"o":42.1,"t":"2025-02-20T05:00:00Z","v":902337,"vw":41.595427},{"c":40.45,"h":41.85,"l":40.3101,"n":8530,"o":41.84,"t":"2025-02-21T05:00:00Z","v":1354772,"vw":40.63203},{"c":40.04,"h":40.65,"l":39.97,"n":9211,"o":40.65,"t":"2025-02-24T05:00:00Z","v":1209077,"vw":40.260255},{"c":39.97,"h":40.21,"l":39.38,"n":9742,"o":39.86,"t":"2025-02-25T05:00:00Z","v":1988878,"vw":39.745485},{"c":40.18,"h":40.67,"l":40.07,"n":5803,"o":40.24,"t":"2025-02-26T05:00:00Z","v":713018,"vw":40.348721},{"c":39.73,"h":40.505,"l":39.72,"n":7158,"o":40.21,"t":"2025-02-27T05:00:00Z","v":1240537,"vw":40.056016},{"c":40.21,"h":40.21,"l":39.55,"n":17026,"o":39.81,"t":"2025-02-28T05:00:00Z","v":1364622,"vw":39.851567},{"c":39.12,"h":40.58,"l":38.91,"n":11763,"o":40.39,"t":"2025-03-03T05:00:00Z","v":1649456,"vw":39.759789},{"c":38.28,"h":39.025,"l":37.705,"n":15486,"o":38.66,"t":"2025-03-04T05:00:00Z","v":2648344,"vw":38.324132},{"c":39.11,"h":39.19,"l":38.405,"n":11335,"o":38.49,"t":"2025-03-05T05:00:00Z","v":1393732,"vw":38.838387},{"c":38.64,"h":39.07,"l":38.38,"n":8904,"o":38.66,"t":"2025-03-06T05:00:00Z","v":1339378,"vw":38.64292},{"c":38.84,"h":38.98,"l":37.9547,"n":7993,"o":38.59,"t":"2025-03-07T05:00:00Z","v":972312,"vw":38.567344},{"c":37.93,"h":38.51,"l":37.56,"n":12191,"o":38.21,"t":"2025-03-10T04:00:00Z","v":1476725,"vw":38.03783},{"c":37.83,"h":38.3582,"l":37.56,"n":11486,"o":37.93,"t":"2025-03-11T04:00:00Z","v":1789266,"vw":37.914357},{"c":37.94,"h":38.42,"l":37.63,"n":7364,"o":38.25,"t":"2025-03-12T04:00:00Z","v":1452924,"vw":38.010212},{"c":37.31,"h":38,"l":37.155,"n":10603,"o":37.88,"t":"2025-03-13T04:00:00Z","v":3306053,"vw":37.50609},{"c":38.33,"h":38.3799,"l":37.66,"n":7316,"o":37.74,"t":"2025-03-14T04:00:00Z","v":1034992,"vw":38.115514},{"c":38.69,"h":38.91,"l":38.16,"n":7593,"o":38.19,"t":"2025-03-17T04:00:00Z","v":894507,"vw":38.668293},{"c":38.45,"h":38.5755,"l":38.185,"n":5982,"o":38.48,"t":"2025-03-18T04:00:00Z","v":1102101,"vw":38.390884},{"c":38.95,"h":39.2,"l":38.4,"n":8339,"o":38.54,"t":"2025-03-19T04:00:00Z","v":1997392,"vw":38.821471},{"c":38.71,"h":39.09,"l":38.48,"n":6297,"o":38.62,"t":"2025-03-20T04:00:00Z","v":943729,"vw":38.854639},{"c":38.25,"h":38.31,"l":37.8534,"n":6445,"o":38.25,"t":"2025-03-21T04:00:00Z","v":690913,"vw":38.133723},{"c":39.29,"h":39.36,"l":38.72,"n":4906,"o":38.83,"t":"2025-03-24T04:00:00Z","v":666896,"vw":39.124947},{"c":39.34,"h":39.5,"l":39.095,"n":5438,"o":39.33,"t":"2025-03-25T04:00:00Z","v":630721,"vw":39.303782},{"c":38.87,"h":39.5,"l":38.765,"n":7336,"o":39.3,"t":"2025-03-26T04:00:00Z","v":853886,"vw":39.122908},{"c":38.56,"h":38.88,"l":38.32,"n":7966,"o":38.78,"t":"2025-03-27T04:00:00Z","v":814757,"vw":38.602393},{"c":37.61,"h":38.52,"l":37.465,"n":8771,"o":38.43,"t":"2025-03-28T04:00:00Z","v":999955,"vw":37.737384},{"c":37.73,"h":37.9,"l":36.68,"n":11272,"o":37.13,"t":"2025-03-31T04:00:00Z","v":1639634,"vw":37.412515},{"c":37.99,"h":38.043,"l":37.26,"n":6386,"o":37.59,"t":"2025-04-01T04:00:00Z","v":609538,"vw":37.751286},{"c":38.63,"h":38.7218,"l":37.38,"n":7651,"o":37.53,"t":"2025-04-02T04:00:00Z","v":822196,"vw":38.216353},{"c":36.07,"h":37.1,"l":36.03,"n":12172,"o":36.97,"t":"2025-04-03T04:00:00Z","v":2351061,"vw":36.426084},{"c":34.4,"h":35.02,"l":33.54,"n":16712,"o":34.79,"t":"2025-04-04T04:00:00Z","v":2791958,"vw":34.434412},{"c":34.33,"h":35.64,"l":32.65,"n":14873,"o":33.31,"t":"2025-04-07T04:00:00Z","v":2218651,"vw":33.974686},{"c":33.78,"h":35.5781,"l":33.22,"n":12015,"o":35.38,"t":"2025-04-08T04:00:00Z","v":5278913,"vw":34.399858},{"c":36.96,"h":37.17,"l":33.34,"n":11696,"o":33.4,"t":"2025-04-09T04:00:00Z","v":1323100,"vw":35.002448},{"c":35.72,"h":36.19,"l":34.6421,"n":12607,"o":35.97,"t":"2025-04-10T04:00:00Z","v":1974578,"vw":35.565699},{"c":36.32,"h":36.52,"l":35.245,"n":10902,"o":35.64,"t":"2025-04-11T04:00:00Z","v":1276041,"vw":35.999811},{"c":36.66,"h":36.9455,"l":36.26,"n":8054,"o":36.82,"t":"2025-04-14T04:00:00Z","v":940711,"vw":36.658592},{"c":36.48,"h":36.99,"l":36.4,"n":4318,"o":36.53,"t":"2025-04-15T04:00:00Z","v":577605,"vw":36.635193},{"c":36.01,"h":36.48,"l":35.5901,"n":5274,"o":36.23,"t":"2025-04-16T04:00:00Z","v":790654,"vw":36.137172},{"c":36.21,"h":36.535,"l":35.98,"n":11534,"o":36.12,"t":"2025-04-17T04:00:00Z","v":1502683,"vw":36.335158},{"c":35.3,"h":35.96,"l":34.93,"n":6082,"o":35.96,"t":"2025-04-21T04:00:00Z","v":1046875,"vw":35.210931},{"c":36.23,"h":36.375,"l":35.66,"n":8551,"o":35.81,"t":"2025-04-22T04:00:00Z","v":3658173,"vw":36.017421},{"c":36.9,"h":38.01,"l":36.77,"n":6302,"o":37.32,"t":"2025-04-23T04:00:00Z","v":851430,"vw":37.307653},{"c":37.99,"h":38.1,"l":36.815,"n":6842,"o":36.87,"t":"2025-04-24T04:00:00Z","v":778510,"vw":37.700964},{"c":37.95,"h":38.095,"l":37.7051,"n":4199,"o":37.84,"t":"2025-04-25T04:00:00Z","v":500147,"vw":37.904774},{"c":37.93,"h":38.295,"l":37.57,"n":4971,"o":38.01,"t":"2025-04-28T04:00:00Z","v":795180,"vw":37.900069},{"c":38.14,"h":38.2974,"l":37.61,"n":3984,"o":37.81,"t":"2025-04-29T04:00:00Z","v":542805,"vw":38.047402},{"c":38.38,"h":38.461,"l":37.38,"n":6495,"o":37.63,"t":"2025-04-30T04:00:00Z","v":1982129,"vw":37.893351},{"c":38.83,"h":39.255,"l":38.56,"n":7016,"o":38.63,"t":"2025-05-01T04:00:00Z","v":905777,"vw":38.959137},{"c":39.66,"h":39.8865,"l":39.24,"n":4958,"o":39.33,"t":"2025-05-02T04:00:00Z","v":1942246,"vw":39.644296},{"c":39.58,"h":39.87,"l":39.28,"n":9161,"o":39.37,"t":"2025-05-05T04:00:00Z","v":967753,"vw":39.718697},{"c":39.2,"h":39.52,"l":39.0936,"n":5157,"o":39.19,"t":"2025-05-06T04:00:00Z","v":646716,"vw":39.305431},{"c":39.32,"h":39.55,"l":39.09,"n":6679,"o":39.44,"t":"2025-05-07T04:00:00Z","v":788012,"vw":39.33039},{"c":40.05,"h":40.4197,"l":39.6,"n":5439,"o":39.69,"t":"2025-05-08T04:00:00Z","v":869015,"vw":40.102837},{"c":40.16,"h":40.28,"l":39.85,"n":5670,"o":40.17,"t":"2025-05-09T04:00:00Z","v":1109978,"vw":40.085472},{"c":41.56,"h":41.81,"l":41.22,"n":9342,"o":41.71,"t":"2025-05-12T04:00:00Z","v":4345904,"vw":41.622144},{"c":41.92,"h":42.29,"l":41.66,"n":9671,"o":41.66,"t":"2025-05-13T04:00:00Z","v":3443124,"vw":42.08251},{"c":41.76,"h":41.99,"l":41.68,"n":8272,"o":41.88,"t":"2025-05-14T04:00:00Z","v":760536,"vw":41.821664},{"c":41.89,"h":41.98,"l":41.585,"n":6813,"o":41.63,"t":"2025-05-15T04:00:00Z","v":737804,"vw":41.809634},{"c":42.4,"h":42.425,"l":41.82,"n":5059,"o":42.08,"t":"2025-05-16T04:00:00Z","v":701185,"vw":42.261992},{"c":42.35,"h":42.4,"l":41.806,"n":4727,"o":41.84,"t":"2025-05-19T04:00:00Z","v":539891,"vw":42.236769},{"c":42.11,"h":42.345,"l":41.9843,"n":4547,"o":42.13,"t":"2025-05-20T04:00:00Z","v":538137,"vw":42.163837},{"c":41.27,"h":41.98,"l":41.23,"n":6253,"o":41.69,"t":"2025-05-21T04:00:00Z","v":722220,"vw":41.59044},{"c":41.17,"h":41.43,"l":40.88,"n":6277,"o":41.09,"t":"2025-05-22T04:00:00Z","v":840132,"vw":41.162757},{"c":41.2,"h":41.36,"l":40.61,"n":8099,"o":40.64,"t":"2025-05-23T04:00:00Z","v":860365,"vw":41.100492},{"c":42.09,"h":42.12,"l":41.44,"n":12309,"o":41.67,"t":"2025-05-27T04:00:00Z","v":1243790,"vw":41.929072},{"c":41.61,"h":42.23,"l":41.525,"n":5305,"o":42.21,"t":"2025-05-28T04:00:00Z","v":1228665,"vw":41.825916},{"c":41.63,"h":41.96,"l":41.29,"n":6075,"o":41.89,"t":"2025-05-29T04:00:00Z","v":905290,"vw":41.545256},{"c":41.51,"h":41.64,"l":41.125,"n":6059,"o":41.45,"t":"2025-05-30T04:00:00Z","v":666988,"vw":41.441379},{"c":41.55,"h":41.71,"l":41.04,"n":6139,"o":41.65,"t":"2025-06-02T04:00:00Z","v":749264,"vw":41.344217},{"c":42.16,"h":42.2075,"l":41.5,"n":6015,"o":41.5,"t":"2025-06-03T04:00:00Z","v":1266287,"vw":41.995703},{"c":42.17,"h":42.405,"l":42.15,"n":5630,"o":42.22,"t":"2025-06-04T04:00:00Z","v":760124,"vw":42.270255},{"c":42.21,"h":42.435,"l":41.95,"n":6178,"o":42.24,"t":"2025-06-05T04:00:00Z","v":1024575,"vw":42.222545},{"c":42.63,"h":42.8,"l":42.49,"n":5704,"o":42.64,"t":"2025-06-06T04:00:00Z","v":797776,"vw":42.632496},{"c":42.61,"h":42.89,"l":42.61,"n":4467,"o":42.76,"t":"2025-06-09T04:00:00Z","v":502291,"vw":42.770343},{"c":42.68,"h":42.735,"l":42.35,"n":5728,"o":42.71,"t":"2025-06-10T04:00:00Z","v":780899,"vw":42.582962},{"c":42.51,"h":42.79,"l":42.36,"n":4815,"o":42.67,"t":"2025-06-11T04:00:00Z","v":579778,"vw":42.579705},{"c":42.58,"h":42.65,"l":42.14,"n":4744,"o":42.23,"t":"2025-06-12T04:00:00Z","v":545165,"vw":42.455328},{"c":41.96,"h":42.3901,"l":41.785,"n":7379,"o":42.09,"t":"2025-06-13T04:00:00Z","v":900488,"vw":42.087607},{"c":42.39,"h":42.65,"l":42.26,"n":4250,"o":42.34,"t":"2025-06-16T04:00:00Z","v":505764,"vw":42.437},{"c":42.03,"h":42.4283,"l":41.99,"n":5641,"o":42.21,"t":"2025-06-17T04:00:00Z","v":682086,"vw":42.198333},{"c":42.07,"h":42.5074,"l":42.01,"n":5826,"o":42.03,"t":"2025-06-18T04:00:00Z","v":727705,"vw":42.31234},{"c":41.97,"h":42.4,"l":41.79,"n":5768,"o":42.33,"t":"2025-06-20T04:00:00Z","v":594227,"vw":42.03508},{"c":42.59,"h":42.63,"l":41.65,"n":5625,"o":41.93,"t":"2025-06-23T04:00:00Z","v":810949,"vw":42.225182},{"c":43.14,"h":43.2,"l":42.652,"n":6916,"o":42.96,"t":"2025-06-24T04:00:00Z","v":2249886,"vw":42.93405},{"c":42.77,"h":43.33,"l":42.68,"n":5447,"o":43.21,"t":"2025-06-25T04:00:00Z","v":587580,"vw":42.83368},{"c":43.36,"h":43.405,"l":42.9131,"n":4904,"o":42.93,"t":"2025-06-26T04:00:00Z","v":597750,"vw":43.217644},{"c":43.68,"h":43.91,"l":43.38,"n":5935,"o":43.43,"t":"2025-06-27T04:00:00Z","v":626043,"vw":43.657116},{"c":43.58,"h":43.8,"l":43.46,"n":6275,"o":43.8,"t":"2025-06-30T04:00:00Z","v":834390,"vw":43.625635},{"c":44.02,"h":44.35,"l":43.32,"n":8144,"o":43.4,"t":"2025-07-01T04:00:00Z","v":1076549,"vw":43.94732},{"c":44.49,"h":44.515,"l":43.91,"n":8577,"o":44.04,"t":"2025-07-02T04:00:00Z","v":1079974,"vw":44.286383},{"c":44.8,"h":44.88,"l":44.575,"n":4681,"o":44.65,"t":"2025-07-03T04:00:00Z","v":554011,"vw":44.788416},{"c":44.39,"h":44.8505,"l":44.12,"n":6832,"o":44.63,"t":"2025-07-07T04:00:00Z","v":917439,"vw":44.448432},{"c":44.49,"h":44.66,"l":44.19,"n":6319,"o":44.46,"t":"2025-07-08T04:00:00Z","v":737003,"vw":44.507306},{"c":44.85,"h":44.875,"l":44.335,"n":6242,"o":44.71,"t":"2025-07-09T04:00:00Z","v":893870,"vw":44.681816},{"c":45.09,"h":45.335,"l":44.78,"n":7735,"o":44.85,"t":"2025-07-10T04:00:00Z","v":899041,"vw":45.163693},{"c":44.96,"h":45.04,"l":44.74,"n":4928,"o":44.84,"t":"2025-07-11T04:00:00Z","v":595074,"vw":44.912803},{"c":44.96,"h":45.04,"l":44.67,"n":5163,"o":44.85,"t":"2025-07-14T04:00:00Z","v":615214,"vw":44.86836},{"c":44.48,"h":45.19,"l":44.465,"n":6398,"o":45.17,"t":"2025-07-15T04:00:00Z","v":754185,"vw":44.78973},{"c":44.59,"h":44.67,"l":43.865,"n":8710,"o":44.65,"t":"2025-07-16T04:00:00Z","v":1192759,"vw":44.360732},{"c":45.38,"h":45.45,"l":44.75,"n":7600,"o":44.8,"t":"2025-07-17T04:00:00Z","v":1082204,"vw":45.236138},{"c":45.43,"h":45.6908,"l":45.21,"n":6959,"o":45.65,"t":"2025-07-18T04:00:00Z","v":899129,"vw":45.401044},{"c":45.14,"h":45.67,"l":45.115,"n":8333,"o":45.62,"t":"2025-07-21T04:00:00Z","v":1140841,"vw":45.430909},{"c":45.56,"h":45.63,"l":44.85,"n":7318,"o":45.2,"t":"2025-07-22T04:00:00Z","v":836081,"vw":45.323226},{"c":46.15,"h":46.1755,"l":45.8,"n":8117,"o":45.8,"t":"2025-07-23T04:00:00Z","v":1617274,"vw":46.071885},{"c":46.1,"h":46.3699,"l":46.01,"n":5912,"o":46.165,"t":"2025-07-24T04:00:00Z","v":715136,"vw":46.16297},{"c":46.86,"h":46.9,"l":46.21,"n":6681,"o":46.28,"t":"2025-07-25T04:00:00Z","v":857070,"vw":46.622349},{"c":46.66,"h":46.97,"l":46.5365,"n":8053,"o":46.97,"t":"2025-07-28T04:00:00Z","v":998192,"vw":46.718085},{"c":46.37,"h":46.78,"l":46.1417,"n":7410,"o":46.72,"t":"2025-07-29T04:00:00Z","v":865164,"vw":46.429623},{"c":46.07,"h":46.505,"l":45.835,"n":7673,"o":46.41,"t":"2025-07-30T04:00:00Z","v":762441,"vw":46.239824},{"c":45.69,"h":46.07,"l":45.44,"n":11425,"o":45.76,"t":"2025-07-31T04:00:00Z","v":1506530,"vw":45.738254},{"c":45.01,"h":45.186,"l":44.28,"n":9241,"o":44.95,"t":"2025-08-01T04:00:00Z","v":1103328,"vw":44.846459},{"c":45.4,"h":45.5,"l":45.19,"n":6127,"o":45.34,"t":"2025-08-04T04:00:00Z","v":623902,"vw":45.368764},{"c":45.54,"h":45.66,"l":44.9512,"n":8278,"o":45.5,"t":"2025-08-05T04:00:00Z","v":996817,"vw":45.374935},{"c":45.28,"h":45.43,"l":44.99,"n":6011,"o":45.41,"t":"2025-08-06T04:00:00Z","v":779774,"vw":45.215707},{"c":45.57,"h":46,"l":45.32,"n":6141,"o":45.91,"t":"2025-08-07T04:00:00Z","v":961633,"vw":45.511548},{"c":45.75,"h":46.0517,"l":45.62,"n":6868,"o":45.73,"t":"2025-08-08T04:00:00Z","v":709091,"vw":45.80853},{"c":45.5,"h":45.85,"l":45.295,"n":6892,"o":45.85,"t":"2025-08-11T04:00:00Z","v":1024239,"vw":45.48579},{"c":46.61,"h":46.64,"l":45.69,"n":5974,"o":45.8,"t":"2025-08-12T04:00:00Z","v":2211250,"vw":46.243734},{"c":47.11,"h":47.1499,"l":46.385,"n":12850,"o":46.87,"t":"2025-08-13T04:00:00Z","v":1605896,"vw":46.723765},{"c":46.44,"h":46.75,"l":46.255,"n":9928,"o":46.75,"t":"2025-08-14T04:00:00Z","v":1242922,"vw":46.520016},{"c":46.02,"h":46.6004,"l":45.9814,"n":7044,"o":46.52,"t":"2025-08-15T04:00:00Z","v":509976,"vw":46.107894},{"c":46.14,"h":46.1628,"l":45.92,"n":7731,"o":46.05,"t":"2025-08-18T04:00:00Z","v":663740,"vw":46.052268},{"c":46.31,"h":46.6351,"l":46.12,"n":9290,"o":46.13,"t":"2025-08-19T04:00:00Z","v":1134361,"vw":46.27925},{"c":45.87,"h":46.23,"l":45.67,"n":8436,"o":46.21,"t":"2025-08-20T04:00:00Z","v":846436,"vw":45.852512},{"c":45.78,"h":45.959,"l":45.62,"n":6112,"o":45.66,"t":"2025-08-21T04:00:00Z","v":669481,"vw":45.779148},{"c":46.88,"h":47.24,"l":46.03,"n":11391,"o":46.05,"t":"2025-08-22T04:00:00Z","v":1422901,"vw":46.95913},{"c":46.53,"h":46.94,"l":46.5,"n":10123,"o":46.83,"t":"2025-08-25T04:00:00Z","v":786869,"vw":46.72463},{"c":46.84,"h":46.89,"l":46.4,"n":5856,"o":46.55,"t":"2025-08-26T04:00:00Z","v":525503,"vw":46.747349},{"c":46.86,"h":46.9499,"l":46.65,"n":5926,"o":46.76,"t":"2025-08-27T04:00:00Z","v":639706,"vw":46.843778},{"c":46.93,"h":47.1,"l":46.725,"n":5916,"o":47.1,"t":"2025-08-28T04:00:00Z","v":629267,"vw":46.896627},{"c":46.51,"h":46.913,"l":46.315,"n":6240,"o":46.91,"t":"2025-08-29T04:00:00Z","v":616623,"vw":46.485105},{"c":46.12,"h":46.125,"l":45.63,"n":6512,"o":45.91,"t":"2025-09-02T04:00:00Z","v":697783,"vw":45.95244},{"c":45.91,"h":46.14,"l":45.62,"n":6117,"o":46.13,"t":"2025-09-03T04:00:00Z","v":594944,"vw":45.81119},{"c":46.63,"h":46.63,"l":45.885,"n":12768,"o":46.06,"t":"2025-09-04T04:00:00Z","v":2874648,"vw":46.327108},{"c":46.64,"h":46.99,"l":46.04,"n":12011,"o":46.77,"t":"2025-09-05T04:00:00Z","v":1068549,"vw":46.500093},{"c":46.6,"h":46.7899,"l":46.39,"n":6984,"o":46.73,"t":"2025-09-08T04:00:00Z","v":713099,"vw":46.568985},{"c":45.98,"h":46.6,"l":45.7799,"n":5809,"o":46.6,"t":"2025-09-09T04:00:00Z","v":576532,"vw":45.993692},{"c":46.4,"h":46.65,"l":46.06,"n":6414,"o":46.14,"t":"2025-09-10T04:00:00Z","v":804017,"vw":46.382093},{"c":47.14,"h":47.275,"l":46.42,"n":8572,"o":46.48,"t":"2025-09-11T04:00:00Z","v":926879,"vw":47.053965},{"c":46.52,"h":47.1,"l":46.52,"n":5006,"o":47.005,"t":"2025-09-12T04:00:00Z","v":641423,"vw":46.731354},{"c":46.74,"h":46.96,"l":46.56,"n":4551,"o":46.73,"t":"2025-09-15T04:00:00Z","v":463762,"vw":46.765546},{"c":46.48,"h":46.88,"l":46.33,"n":6008,"o":46.87,"t":"2025-09-16T04:00:00Z","v":768933,"vw":46.486773},{"c":46.24,"h":47.17,"l":45.97,"n":9311,"o":46.63,"t":"2025-09-17T04:00:00Z","v":1247714,"vw":46.463589},{"c":46.96,"h":47.115,"l":46.23,"n":9063,"o":46.37,"t":"2025-09-18T04:00:00Z","v":952005,"vw":46.908012},{"c":46.82,"h":47.19,"l":46.58,"n":6649,"o":47.19,"t":"2025-09-19T04:00:00Z","v":638081,"vw":46.786298},{"c":47.06,"h":47.165,"l":46.555,"n":8580,"o":46.65,"t":"2025-09-22T04:00:00Z","v":726915,"vw":46.903363},{"c":46.98,"h":47.53,"l":46.83,"n":7328,"o":47.24,"t":"2025-09-23T04:00:00Z","v":648567,"vw":47.098054},{"c":46.63,"h":47.19,"l":46.5218,"n":6953,"o":47.17,"t":"2025-09-24T04:00:00Z","v":741542,"vw":46.87181},{"c":46.4,"h":46.51,"l":46.01,"n":6674,"o":46.27,"t":"2025-09-25T04:00:00Z","v":664402,"vw":46.330797},{"c":47.07,"h":47.16,"l":46.49,"n":5835,"o":46.49,"t":"2025-09-26T04:00:00Z","v":558648,"vw":46.909649},{"c":47.25,"h":47.43,"l":47.04,"n":6354,"o":47.43,"t":"2025-09-29T04:00:00Z","v":650394,"vw":47.194507},{"c":47.63,"h":47.675,"l":47.2,"n":7193,"o":47.29,"t":"2025-09-30T04:00:00Z","v":620142,"vw":47.384231},{"c":47.61,"h":47.775,"l":47.365,"n":6677,"o":47.39,"t":"2025-10-01T04:00:00Z","v":1348767,"vw":47.615033},{"c":47.86,"h":47.99,"l":47.3892,"n":6068,"o":47.74,"t":"2025-10-02T04:00:00Z","v":713877,"vw":47.688682},{"c":47.95,"h":48.255,"l":47.8,"n":6668,"o":48,"t":"2025-10-03T04:00:00Z","v":679563,"vw":48.071698},{"c":47.97,"h":48.22,"l":47.74,"n":6118,"o":48.155,"t":"2025-10-06T04:00:00Z","v":507048,"vw":48.044171},{"c":47.57,"h":48.23,"l":47.4,"n":8677,"o":48.11,"t":"2025-10-07T04:00:00Z","v":901838,"vw":47.641675},{"c":48.27,"h":48.3,"l":47.53,"n":5699,"o":47.73,"t":"2025-10-08T04:00:00Z","v":738650,"vw":48.060889},{"c":47.64,"h":48.421,"l":47.54,"n":6648,"o":48.37,"t":"2025-10-09T04:00:00Z","v":642847,"vw":47.771748},{"c":46.42,"h":48,"l":46.38,"n":14385,"o":47.81,"t":"2025-10-10T04:00:00Z","v":1109723,"vw":47.064281},{"c":47.07,"h":47.34,"l":46.83,"n":7031,"o":46.9,"t":"2025-10-13T04:00:00Z","v":693934,"vw":47.115113},{"c":47.71,"h":47.99,"l":46.4947,"n":6008,"o":46.63,"t":"2025-10-14T04:00:00Z","v":568443,"vw":47.461059},{"c":47.78,"h":48.269,"l":47.33,"n":7263,"o":48.03,"t":"2025-10-15T04:00:00Z","v":684520,"vw":47.833707},{"c":47.26,"h":48.0068,"l":47.04,"n":10670,"o":47.92,"t":"2025-10-16T04:00:00Z","v":880100,"vw":47.372818},{"c":47.17,"h":47.48,"l":46.92,"n":7017,"o":47.16,"t":"2025-10-17T04:00:00Z","v":597772,"vw":47.170768},{"c":47.92,"h":48,"l":47.585,"n":4729,"o":47.6,"t":"2025-10-20T04:00:00Z","v":485102,"vw":47.793422},{"c":48.18,"h":48.255,"l":47.53,"n":6278,"o":47.88,"t":"2025-10-21T04:00:00Z","v":577874,"vw":48.088693},{"c":47.18,"h":48.42,"l":47.0422,"n":12211,"o":48.29,"t":"2025-10-22T04:00:00Z","v":1236701,"vw":47.378648},{"c":47.93,"h":47.995,"l":47.16,"n":16469,"o":47.29,"t":"2025-10-23T04:00:00Z","v":1610638,"vw":47.720977},{"c":48.33,"h":48.6,"l":48.325,"n":17885,"o":48.44,"t":"2025-10-24T04:00:00Z","v":786837,"vw":48.454611},{"c":48.48,"h":48.8,"l":48.26,"n":15167,"o":48.8,"t":"2025-10-27T04:00:00Z","v":743615,"vw":48.465123},{"c":48.3,"h":48.71,"l":48.22,"n":19719,"o":48.5,"t":"2025-10-28T04:00:00Z","v":3484779,"vw":48.422131},{"c":48.56,"h":49.08,"l":48.24,"n":13972,"o":48.45,"t":"2025-10-29T04:00:00Z","v":1402173,"vw":48.710475},{"c":48.03,"h":48.88,"l":47.96,"n":13732,"o":48.1,"t":"2025-10-30T04:00:00Z","v":1020481,"vw":48.393685},{"c":48.26,"h":48.49,"l":47.935,"n":11130,"o":48.03,"t":"2025-10-31T04:00:00Z","v":1075610,"vw":48.272534},{"c":48.12,"h":48.27,"l":47.77,"n":8315,"o":48.27,"t":"2025-11-03T05:00:00Z","v":719060,"vw":48.100499},{"c":47.63,"h":47.81,"l":47.253,"n":11598,"o":47.61,"t":"2025-11-04T05:00:00Z","v":911035,"vw":47.630903},{"c":47.9,"h":48.185,"l":47.355,"n":25057,"o":47.53,"t":"2025-11-05T05:00:00Z","v":1215298,"vw":47.884399},{"c":47.66,"h":48.24,"l":47.495,"n":15114,"o":48.14,"t":"2025-11-06T05:00:00Z","v":1066163,"vw":47.776664},{"c":47.76,"h":47.84,"l":47.045,"n":19814,"o":47.38,"t":"2025-11-07T05:00:00Z","v":1257837,"vw":47.434601},{"c":48.13,"h":48.305,"l":47.6,"n":13019,"o":48.13,"t":"2025-11-10T05:00:00Z","v":1025227,"vw":48.020702},{"c":47.92,"h":48.15,"l":47.77,"n":7768,"o":48.15,"t":"2025-11-11T05:00:00Z","v":602699,"vw":47.954319},{"c":48.18,"h":48.51,"l":47.985,"n":9572,"o":48.02,"t":"2025-11-12T05:00:00Z","v":909562,"vw":48.291154},{"c":47.11,"h":48.3,"l":46.98,"n":9969,"o":48.175,"t":"2025-11-13T05:00:00Z","v":899359,"vw":47.473501},{"c":46.99,"h":47.365,"l":46.57,"n":10725,"o":46.63,"t":"2025-11-14T05:00:00Z","v":1072949,"vw":47.073027},{"c":46.28,"h":47.0999,"l":46.12,"n":9758,"o":46.98,"t":"2025-11-17T05:00:00Z","v":761008,"vw":46.614289},{"c":46.16,"h":46.515,"l":45.81,"n":8954,"o":46.13,"t":"2025-11-18T05:00:00Z","v":1254680,"vw":46.208371},{"c":46.3,"h":46.7,"l":46.145,"n":8347,"o":46.41,"t":"2025-11-19T05:00:00Z","v":829859,"vw":46.362292},{"c":45.51,"h":47.2,"l":45.48,"n":7973,"o":46.96,"t":"2025-11-20T05:00:00Z","v":976499,"vw":46.136563},{"c":46.45,"h":46.6812,"l":45.44,"n":10029,"o":45.75,"t":"2025-11-21T05:00:00Z","v":1116518,"vw":46.216371},{"c":46.98,"h":47.14,"l":46.43,"n":6981,"o":46.58,"t":"2025-11-24T05:00:00Z","v":685936,"vw":46.960498},{"c":47.98,"h":48.055,"l":46.985,"n":6503,"o":47.18,"t":"2025-11-25T05:00:00Z","v":664003,"vw":47.733301},{"c":48.3,"h":48.615,"l":47.95,"n":9166,"o":48.01,"t":"2025-11-26T05:00:00Z","v":1019821,"vw":48.394975},{"c":48.54,"h":48.605,"l":48.31,"n":3620,"o":48.48,"t":"2025-11-28T05:00:00Z","v":306215,"vw":48.489186},{"c":47.96,"h":48.4799,"l":47.9325,"n":5680,"o":48.13,"t":"2025-12-01T05:00:00Z","v":566201,"vw":48.212705},{"c":47.94,"h":48.26,"l":47.71,"n":6341,"o":48.25,"t":"2025-12-02T05:00:00Z","v":644295,"vw":47.926357},{"c":48.52,"h":48.56,"l":47.85,"n":8626,"o":48.04,"t":"2025-12-03T05:00:00Z","v":620233,"vw":48.350689},{"c":48.74,"h":48.8682,"l":48.32,"n":7320,"o":48.46,"t":"2025-12-04T05:00:00Z","v":1117997,"vw":48.61},{"c":48.47,"h":48.765,"l":48.425,"n":6640,"o":48.71,"t":"2025-12-05T05:00:00Z","v":795226,"vw":48.561372},{"c":48.43,"h":48.94,"l":48.355,"n":6379,"o":48.76,"t":"2025-12-08T05:00:00Z","v":630024,"vw":48.601322},{"c":48.05,"h":48.595,"l":48.03,"n":6129,"o":48.3,"t":"2025-12-09T05:00:00Z","v":545772,"vw":48.322457},{"c":49.01,"h":49.245,"l":48.0509,"n":6972,"o":48.08,"t":"2025-12-10T05:00:00Z","v":764142,"vw":48.610044},{"c":49.75,"h":49.82,"l":48.94,"n":9181,"o":48.94,"t":"2025-12-11T05:00:00Z","v":1934420,"vw":49.658315},{"c":49.07,"h":49.9378,"l":48.8409,"n":8822,"o":49.89,"t":"2025-12-12T05:00:00Z","v":838923,"vw":49.268659},{"c":49.03,"h":49.43,"l":48.84,"n":7237,"o":49.43,"t":"2025-12-15T05:00:00Z","v":846578,"vw":49.052807},{"c":48.76,"h":49.205,"l":48.4932,"n":8614,"o":49.03,"t":"2025-12-16T05:00:00Z","v":2060212,"vw":48.762501},{"c":47.88,"h":48.95,"l":47.82,"n":7876,"o":48.75,"t":"2025-12-17T05:00:00Z","v":796494,"vw":48.104757},{"c":48.3,"h":48.77,"l":48.19,"n":8108,"o":48.39,"t":"2025-12-18T05:00:00Z","v":800369,"vw":48.470412},{"c":48.56,"h":48.676,"l":48.32,"n":7105,"o":48.32,"t":"2025-12-19T05:00:00Z","v":1045283,"vw":48.521558},{"c":49.045,"h":49.115,"l":48.64,"n":6615,"o":48.78,"t":"2025-12-22T05:00:00Z","v":795380,"vw":48.971266},{"c":49.15,"h":49.2386,"l":48.955,"n":16724,"o":49.02,"t":"2025-12-23T05:00:00Z","v":3086753,"vw":49.160122},{"c":49.23,"h":49.305,"l":49.07,"n":3353,"o":49.2,"t":"2025-12-24T05:00:00Z","v":387048,"vw":49.210186},{"c":49.26,"h":49.3,"l":49.09,"n":4148,"o":49.3,"t":"2025-12-26T05:00:00Z","v":345774,"vw":49.176857},{"c":48.97,"h":49.31,"l":48.866,"n":5219,"o":49.1,"t":"2025-12-29T05:00:00Z","v":668984,"vw":48.965323},{"c":48.32,"h":48.66,"l":48.3144,"n":5357,"o":48.66,"t":"2025-12-30T05:00:00Z","v":620685,"vw":48.485789},{"c":47.79,"h":48.4656,"l":47.77,"n":3751,"o":48.41,"t":"2025-12-31T05:00:00Z","v":413170,"vw":48.024831},{"c":48.85,"h":48.89,"l":47.93,"n":8812,"o":48.08,"t":"2026-01-02T05:00:00Z","v":1188284,"vw":48.414816},{"c":49.44,"h":49.78,"l":48.96,"n":31809,"o":48.96,"t":"2026-01-05T05:00:00Z","v":4986295,"vw":49.584866},{"c":49.97,"h":50.055,"l":48.75,"n":10708,"o":49.3,"t":"2026-01-06T05:00:00Z","v":1935957,"vw":49.403747},{"c":48.97,"h":50.15,"l":48.9,"n":9355,"o":49.98,"t":"2026-01-07T05:00:00Z","v":1272691,"vw":49.273086},{"c":49.37,"h":49.395,"l":48.745,"n":9636,"o":48.88,"t":"2026-01-08T05:00:00Z","v":793696,"vw":49.242357},{"c":50.13,"h":50.24,"l":49.65,"n":9233,"o":49.65,"t":"2026-01-09T05:00:00Z","v":1346584,"vw":50.045712},{"c":50.48,"h":50.5286,"l":49.915,"n":8790,"o":50,"t":"2026-01-12T05:00:00Z","v":1089809,"vw":50.365509},{"c":50.74,"h":50.815,"l":50.45,"n":10470,"o":50.59,"t":"2026-01-13T05:00:00Z","v":945212,"vw":50.651513},{"c":50.69,"h":50.9,"l":50.265,"n":10117,"o":50.7,"t":"2026-01-14T05:00:00Z","v":992432,"vw":50.533654},{"c":51.41,"h":51.615,"l":50.92,"n":9997,"o":50.92,"t":"2026-01-15T05:00:00Z","v":1991651,"vw":51.420054},{"c":51.57,"h":51.78,"l":51.364,"n":9795,"o":51.57,"t":"2026-01-16T05:00:00Z","v":994530,"vw":51.59071},{"c":50.52,"h":51.04,"l":50.36,"n":16787,"o":50.8,"t":"2026-01-20T05:00:00Z","v":2043994,"vw":50.603473},{"c":51.65,"h":51.945,"l":50.8,"n":12582,"o":50.91,"t":"2026-01-21T05:00:00Z","v":1409708,"vw":51.283981},{"c":51.67,"h":52.215,"l":51.47,"n":11365,"o":52.05,"t":"2026-01-22T05:00:00Z","v":1147121,"vw":51.789739},{"c":51.1,"h":51.62,"l":50.945,"n":10847,"o":51.62,"t":"2026-01-23T05:00:00Z","v":1544500,"vw":51.161907},{"c":51.12,"h":51.415,"l":51.01,"n":10625,"o":51.25,"t":"2026-01-26T05:00:00Z","v":2704888,"vw":51.152774},{"c":51.17,"h":51.37,"l":50.792,"n":7771,"o":51.2,"t":"2026-01-27T05:00:00Z","v":1134676,"vw":51.15444},{"c":50.9,"h":51.29,"l":50.65,"n":11928,"o":51.15,"t":"2026-01-28T05:00:00Z","v":1391478,"vw":50.958944},{"c":51.2,"h":51.54,"l":50.56,"n":16033,"o":51.32,"t":"2026-01-29T05:00:00Z","v":1889692,"vw":50.993018},{"c":50.75,"h":51.23,"l":50.32,"n":13243,"o":50.78,"t":"2026-01-30T05:00:00Z","v":1325443,"vw":50.691205},{"c":51.44,"h":51.53,"l":50.6,"n":11777,"o":50.6,"t":"2026-02-02T05:00:00Z","v":2486403,"vw":51.279509},{"c":52.39,"h":52.78,"l":51.57,"n":14104,"o":51.57,"t":"2026-02-03T05:00:00Z","v":2364428,"vw":52.204791},{"c":53.02,"h":53.2686,"l":52.295,"n":25903,"o":52.7,"t":"2026-02-04T05:00:00Z","v":2617874,"vw":52.83082},{"c":52.84,"h":53.05,"l":52.24,"n":14654,"o":52.52,"t":"2026-02-05T05:00:00Z","v":1755501,"vw":52.783683},{"c":54.69,"h":54.8,"l":53.35,"n":12682,"o":53.44,"t":"2026-02-06T05:00:00Z","v":1279309,"vw":54.359145},{"c":54.89,"h":55.1474,"l":54.47,"n":17331,"o":54.63,"t":"2026-02-09T05:00:00Z","v":2073095,"vw":54.895888},{"c":55.26,"h":55.59,"l":54.78,"n":21567,"o":54.99,"t":"2026-02-10T05:00:00Z","v":3554803,"vw":55.270154},{"c":55.64,"h":56.26,"l":55.34,"n":17271,"o":55.72,"t":"2026-02-11T05:00:00Z","v":1997419,"vw":55.721246},{"c":54.63,"h":56.74,"l":54.57,"n":25714,"o":55.965,"t":"2026-02-12T05:00:00Z","v":2576084,"vw":55.181687},{"c":55.12,"h":55.48,"l":54.17,"n":13494,"o":54.63,"t":"2026-02-13T05:00:00Z","v":1900191,"vw":55.062634},{"c":54.78,"h":55.105,"l":54.25,"n":14502,"o":54.61,"t":"2026-02-17T05:00:00Z","v":1538923,"vw":54.790725},{"c":54.79,"h":55.395,"l":54.55,"n":9685,"o":54.97,"t":"2026-02-18T05:00:00Z","v":971346,"vw":54.958597},{"c":55.29,"h":55.3299,"l":54.67,"n":11340,"o":54.71,"t":"2026-02-19T05:00:00Z","v":1538659,"vw":55.069737},{"c":55.64,"h":55.95,"l":55.05,"n":12891,"o":55.14,"t":"2026-02-20T05:00:00Z","v":1213873,"vw":55.404423},{"c":54.86,"h":55.58,"l":54.5,"n":18285,"o":55.45,"t":"2026-02-23T05:00:00Z","v":3474473,"vw":54.798024},{"c":55.65,"h":55.74,"l":54.79,"n":12534,"o":54.89,"t":"2026-02-24T05:00:00Z","v":1030798,"vw":55.471313},{"c":55.07,"h":56,"l":54.75,"n":11137,"o":55.97,"t":"2026-02-25T05:00:00Z","v":1221651,"vw":55.204438},{"c":55.33,"h":55.39,"l":54.315,"n":17188,"o":55.17,"t":"2026-02-26T05:00:00Z","v":1618270,"vw":54.927944},{"c":55.09,"h":55.11,"l":54.37,"n":10228,"o":54.75,"t":"2026-02-27T05:00:00Z","v":856190,"vw":54.700331},{"c":55.37,"h":55.55,"l":54.23,"n":14902,"o":54.43,"t":"2026-03-02T05:00:00Z","v":1488866,"vw":55.122745},{"c":54.26,"h":54.48,"l":53.04,"n":17505,"o":54.11,"t":"2026-03-03T05:00:00Z","v":1739144,"vw":53.907023},{"c":54.28,"h":54.7699,"l":53.91,"n":18118,"o":54.62,"t":"2026-03-04T05:00:00Z","v":1602940,"vw":54.301693},{"c":53.025,"h":54.05,"l":52.52,"n":20706,"o":53.905,"t":"2026-03-05T05:00:00Z","v":1806224,"vw":53.147703},{"c":51.58,"h":52.08,"l":51.25,"n":21246,"o":52.08,"t":"2026-03-06T05:00:00Z","v":2347061,"vw":51.646068},{"c":52.2,"h":52.35,"l":50.24,"n":23172,"o":50.88,"t":"2026-03-09T04:00:00Z","v":2378057,"vw":51.014672},{"c":52.07,"h":52.9,"l":51.97,"n":18310,"o":52.2,"t":"2026-03-10T04:00:00Z","v":4489107,"vw":52.413235},{"c":51.98,"h":52.23,"l":51.4,"n":10274,"o":51.94,"t":"2026-03-11T04:00:00Z","v":1463048,"vw":51.846384},{"c":50.5,"h":51.5,"l":50.46,"n":14362,"o":51.41,"t":"2026-03-12T04:00:00Z","v":1374268,"vw":50.874138},{"c":50.17,"h":51,"l":49.92,"n":11009,"o":50.85,"t":"2026-03-13T04:00:00Z","v":1045536,"vw":50.293528},{"c":50.68,"h":51.115,"l":50.44,"n":13977,"o":50.95,"t":"2026-03-16T04:00:00Z","v":1540640,"vw":50.764044},{"c":50.87,"h":51.1875,"l":50.48,"n":16421,"o":51,"t":"2026-03-17T04:00:00Z","v":1963269,"vw":50.840302},{"c":50.31,"h":51.05,"l":50.27,"n":14135,"o":50.86,"t":"2026-03-18T04:00:00Z","v":1423829,"vw":50.721718},{"c":49.99,"h":50.33,"l":49.26,"n":14051,"o":49.65,"t":"2026-03-19T04:00:00Z","v":1414099,"vw":49.691277},{"c":49.02,"h":50.12,"l":48.62,"n":15137,"o":49.86,"t":"2026-03-20T04:00:00Z","v":1383577,"vw":49.273142},{"c":50.2,"h":51.12,"l":49.96,"n":12114,"o":50.08,"t":"2026-03-23T04:00:00Z","v":1256836,"vw":50.591404},{"c":50.97,"h":51.24,"l":49.73,"n":10854,"o":49.74,"t":"2026-03-24T04:00:00Z","v":1052649,"vw":50.76355},{"c":51.335,"h":51.77,"l":50.91,"n":14914,"o":51.55,"t":"2026-03-25T04:00:00Z","v":1496189,"vw":51.296738},{"c":50.15,"h":51.185,"l":50.04,"n":11812,"o":50.82,"t":"2026-03-26T04:00:00Z","v":1168531,"vw":50.608336},{"c":49.78,"h":50.44,"l":49.66,"n":12393,"o":49.99,"t":"2026-03-27T04:00:00Z","v":1299714,"vw":50.00718},{"c":49.19,"h":50.466,"l":49.045,"n":15043,"o":50.38,"t":"2026-03-30T04:00:00Z","v":1348271,"vw":49.567592},{"c":50.81,"h":51.17,"l":49.635,"n":21609,"o":49.85,"t":"2026-03-31T04:00:00Z","v":2358358,"vw":50.377754},{"c":51.69,"h":52.19,"l":51.27,"n":17331,"o":51.32,"t":"2026-04-01T04:00:00Z","v":1726061,"vw":51.865379},{"c":51.3,"h":52.14,"l":50.55,"n":10967,"o":50.85,"t":"2026-04-02T04:00:00Z","v":1060615,"vw":51.24555},{"c":51.43,"h":51.435,"l":50.67,"n":10145,"o":51.29,"t":"2026-04-06T04:00:00Z","v":988057,"vw":51.168026},{"c":51.485,"h":51.635,"l":50.94,"n":13415,"o":51.12,"t":"2026-04-07T04:00:00Z","v":1428173,"vw":51.30115},{"c":53.89,"h":53.9922,"l":53.23,"n":20974,"o":53.33,"t":"2026-04-08T04:00:00Z","v":2737176,"vw":53.734666},{"c":54.585,"h":54.885,"l":53.6,"n":19605,"o":53.6,"t":"2026-04-09T04:00:00Z","v":1701376,"vw":54.474747},{"c":54.65,"h":54.945,"l":54.48,"n":8652,"o":54.81,"t":"2026-04-10T04:00:00Z","v":900507,"vw":54.732578},{"c":55.02,"h":55.07,"l":54.225,"n":9829,"o":54.38,"t":"2026-04-13T04:00:00Z","v":2039654,"vw":54.634773},{"c":55,"h":55.33,"l":54.62,"n":12656,"o":55.22,"t":"2026-04-14T04:00:00Z","v":2438707,"vw":55.08832},{"c":54.06,"h":55.02,"l":53.785,"n":13737,"o":55.02,"t":"2026-04-15T04:00:00Z","v":1445398,"vw":54.104877},{"c":53.83,"h":54.41,"l":53.63,"n":11024,"o":54.11,"t":"2026-04-16T04:00:00Z","v":1147939,"vw":53.928849},{"c":55.06,"h":55.59,"l":54.37,"n":15599,"o":54.47,"t":"2026-04-17T04:00:00Z","v":1585079,"vw":55.188731},{"c":55.47,"h":55.565,"l":54.79,"n":9728,"o":54.98,"t":"2026-04-20T04:00:00Z","v":839805,"vw":55.32767},{"c":55.24,"h":56.09,"l":55.02,"n":11787,"o":55.67,"t":"2026-04-21T04:00:00Z","v":1674691,"vw":55.37547},{"c":55.13,"h":55.88,"l":54.89,"n":10137,"o":55.79,"t":"2026-04-22T04:00:00Z","v":1845787,"vw":55.224661},{"c":56.35,"h":56.635,"l":55.55,"n":13853,"o":55.665,"t":"2026-04-23T04:00:00Z","v":1314593,"vw":56.210972},{"c":56.1,"h":56.48,"l":55.91,"n":13330,"o":56.44,"t":"2026-04-24T04:00:00Z","v":2745073,"vw":56.265752},{"c":56.27,"h":56.62,"l":55.73,"n":10795,"o":56.13,"t":"2026-04-27T04:00:00Z","v":1129801,"vw":56.172601},{"c":55.73,"h":56.195,"l":55.34,"n":20313,"o":56.12,"t":"2026-04-28T04:00:00Z","v":1406587,"vw":55.699035},{"c":55.13,"h":56.01,"l":55.0299,"n":11644,"o":55.86,"t":"2026-04-29T04:00:00Z","v":1557281,"vw":55.408732},{"c":56.79,"h":56.89,"l":55.5,"n":13390,"o":55.5,"t":"2026-04-30T04:00:00Z","v":1766838,"vw":56.518108},{"c":56.69,"h":57.08,"l":56.43,"n":13095,"o":57.08,"t":"2026-05-01T04:00:00Z","v":1307224,"vw":56.672636},{"c":56.19,"h":56.875,"l":55.935,"n":20796,"o":56.6,"t":"2026-05-04T04:00:00Z","v":1989925,"vw":56.353314},{"c":57.37,"h":57.62,"l":56.65,"n":14816,"o":56.855,"t":"2026-05-05T04:00:00Z","v":3176580,"vw":57.314881},{"c":58.35,"h":58.42,"l":57.62,"n":17296,"o":58.04,"t":"2026-05-06T04:00:00Z","v":1708050,"vw":58.122629},{"c":56.81,"h":58.55,"l":56.68,"n":16334,"o":58.54,"t":"2026-05-07T04:00:00Z","v":1736476,"vw":57.20584},{"c":56.79,"h":57.33,"l":56.695,"n":12413,"o":57.32,"t":"2026-05-08T04:00:00Z","v":1090485,"vw":56.902922},{"c":57.04,"h":57.26,"l":56.61,"n":14010,"o":56.8,"t":"2026-05-11T04:00:00Z","v":1508565,"vw":57.015878},{"c":56.52,"h":57.0099,"l":55.8,"n":12252,"o":56.86,"t":"2026-05-12T04:00:00Z","v":1196065,"vw":56.330769},{"c":56.47,"h":56.78,"l":56.08,"n":13653,"o":56.62,"t":"2026-05-13T04:00:00Z","v":1720268,"vw":56.465695},{"c":56.83,"h":56.96,"l":56.38,"n":13993,"o":56.76,"t":"2026-05-14T04:00:00Z","v":1831259,"vw":56.74602},{"c":55.41,"h":56.15,"l":55.235,"n":11712,"o":56.15,"t":"2026-05-15T04:00:00Z","v":2696281,"vw":55.440474},{"c":54.72,"h":55.52,"l":54.475,"n":14711,"o":55.52,"t":"2026-05-18T04:00:00Z","v":1611115,"vw":54.858977},{"c":53.77,"h":54.34,"l":53.32,"n":17568,"o":54.34,"t":"2026-05-19T04:00:00Z","v":1535312,"vw":53.776941},{"c":54.49,"h":54.68,"l":53.73,"n":13065,"o":54.16,"t":"2026-05-20T04:00:00Z","v":1297668,"vw":54.391759},{"c":54.54,"h":54.78,"l":53.8,"n":13144,"o":54.21,"t":"2026-05-21T04:00:00Z","v":1114631,"vw":54.276224},{"c":54.94,"h":55.26,"l":54.34,"n":11297,"o":54.94,"t":"2026-05-22T04:00:00Z","v":1225160,"vw":54.926839},{"c":56.31,"h":56.385,"l":55.435,"n":18018,"o":55.58,"t":"2026-05-26T04:00:00Z","v":1682827,"vw":56.096085},{"c":56.72,"h":56.84,"l":56.35,"n":14113,"o":56.65,"t":"2026-05-27T04:00:00Z","v":1098987,"vw":56.686113},{"c":56.45,"h":56.71,"l":55.72,"n":13967,"o":56.6,"t":"2026-05-28T04:00:00Z","v":1886708,"vw":56.233569},{"c":56.31,"h":56.69,"l":56.125,"n":13783,"o":56.49,"t":"2026-05-29T04:00:00Z","v":1094120,"vw":56.386291},{"c":55.98,"h":56.14,"l":55.2,"n":13264,"o":55.83,"t":"2026-06-01T04:00:00Z","v":1146254,"vw":55.799235},{"c":56.89,"h":57.03,"l":55.945,"n":16160,"o":56,"t":"2026-06-02T04:00:00Z","v":2125492,"vw":56.68058},{"c":57.29,"h":57.69,"l":56.65,"n":17620,"o":56.71,"t":"2026-06-03T04:00:00Z","v":1617648,"vw":57.313721},{"c":57.61,"h":57.675,"l":57.1,"n":13558,"o":57.45,"t":"2026-06-04T04:00:00Z","v":1184744,"vw":57.46945},{"c":56.68,"h":57.57,"l":56.4,"n":16887,"o":57.36,"t":"2026-06-05T04:00:00Z","v":1555444,"vw":56.92837},{"c":56.51,"h":57.16,"l":56.39,"n":13671,"o":57.16,"t":"2026-06-08T04:00:00Z","v":1312640,"vw":56.68639},{"c":57.17,"h":57.67,"l":55.71,"n":19033,"o":56.99,"t":"2026-06-09T04:00:00Z","v":1491053,"vw":56.738503},{"c":55.3,"h":57.205,"l":55.29,"n":22993,"o":57.07,"t":"2026-06-10T04:00:00Z","v":2505537,"vw":56.143108},{"c":57.18,"h":57.315,"l":55.79,"n":22870,"o":55.91,"t":"2026-06-11T04:00:00Z","v":2123589,"vw":56.576271},{"c":57.76,"h":58.08,"l":57.3,"n":16773,"o":57.57,"t":"2026-06-12T04:00:00Z","v":1525103,"vw":57.73881},{"c":58.17,"h":59.01,"l":58.14,"n":18555,"o":58.71,"t":"2026-06-15T04:00:00Z","v":1899051,"vw":58.474864},{"c":58.5,"h":59.16,"l":58.48,"n":15899,"o":58.48,"t":"2026-06-16T04:00:00Z","v":1898380,"vw":58.738144},{"c":57.98,"h":59.21,"l":57.84,"n":27792,"o":58.46,"t":"2026-06-17T04:00:00Z","v":4305435,"vw":58.634745},{"c":58.56,"h":58.9304,"l":58.23,"n":21646,"o":58.72,"t":"2026-06-18T04:00:00Z","v":2329284,"vw":58.662663},{"c":59.24,"h":59.29,"l":58.53,"n":20082,"o":58.57,"t":"2026-06-22T04:00:00Z","v":2021830,"vw":59.042878},{"c":57.81,"h":58.57,"l":57.4,"n":17941,"o":58.25,"t":"2026-06-23T04:00:00Z","v":1476824,"vw":58.129374},{"c":58.41,"h":58.97,"l":57.96,"n":16209,"o":58.03,"t":"2026-06-24T04:00:00Z","v":2155424,"vw":58.476747},{"c":59.99,"h":60.43,"l":58.95,"n":27758,"o":58.95,"t":"2026-06-25T04:00:00Z","v":2298691,"vw":59.864924},{"c":58.84,"h":59.51,"l":58.71,"n":21618,"o":59.5,"t":"2026-06-26T04:00:00Z","v":2005933,"vw":59.046782},{"c":58.6,"h":58.95,"l":58.08,"n":13986,"o":58.83,"t":"2026-06-29T04:00:00Z","v":1419261,"vw":58.500314},{"c":58.92,"h":59,"l":58.51,"n":27643,"o":58.8,"t":"2026-06-30T04:00:00Z","v":3074482,"vw":58.789011},{"c":57.68,"h":58.82,"l":57.625,"n":21982,"o":58.8,"t":"2026-07-01T04:00:00Z","v":2085787,"vw":58.014046},{"c":57.15,"h":58.24,"l":56.525,"n":22041,"o":58.07,"t":"2026-07-02T04:00:00Z","v":1940494,"vw":57.144718},{"c":57.83,"h":58.0851,"l":57.3,"n":14097,"o":57.36,"t":"2026-07-06T04:00:00Z","v":1233066,"vw":57.755458},{"c":56.44,"h":57.7763,"l":55.975,"n":19242,"o":57.69,"t":"2026-07-07T04:00:00Z","v":1484587,"vw":56.387171},{"c":56.04,"h":56.26,"l":55.5,"n":15347,"o":56,"t":"2026-07-08T04:00:00Z","v":4728138,"vw":55.864306},{"c":56.42,"h":56.98,"l":56.36,"n":10291,"o":56.55,"t":"2026-07-09T04:00:00Z","v":1093307,"vw":56.640786},{"c":56.69,"h":56.93,"l":56.23,"n":12450,"o":56.6,"t":"2026-07-10T04:00:00Z","v":1126008,"vw":56.72836},{"c":56.23,"h":56.9,"l":56.08,"n":15503,"o":56.61,"t":"2026-07-13T04:00:00Z","v":1326826,"vw":56.405809},{"c":56.71,"h":57.36,"l":56.43,"n":46709,"o":56.82,"t":"2026-07-14T04:00:00Z","v":10103434,"vw":56.638156},{"c":56.64,"h":56.86,"l":55.86,"n":14517,"o":56.86,"t":"2026-07-15T04:00:00Z","v":1573368,"vw":56.49373},{"c":56.78,"h":57.0599,"l":56.12,"n":13307,"o":56.18,"t":"2026-07-16T04:00:00Z","v":1210767,"vw":56.681012},{"c":56.3,"h":57.03,"l":55.85,"n":13291,"o":56.37,"t":"2026-07-17T04:00:00Z","v":1187075,"vw":56.472253},{"c":55.7,"h":56.91,"l":55.51,"n":15714,"o":56.69,"t":"2026-07-20T04:00:00Z","v":1641329,"vw":55.959272},{"c":56.2,"h":56.5199,"l":55.61,"n":9851,"o":56.29,"t":"2026-07-21T04:00:00Z","v":1817790,"vw":56.228849},{"c":56.6,"h":56.795,"l":56.05,"n":8575,"o":56.1,"t":"2026-07-22T04:00:00Z","v":877830,"vw":56.571403},{"c":57.51,"h":57.8,"l":56.65,"n":16553,"o":56.785,"t":"2026-07-23T04:00:00Z","v":1772644,"vw":57.447841},{"c":57.69,"h":58.095,"l":57.36,"n":12796,"o":57.64,"t":"2026-07-24T04:00:00Z","v":1407181,"vw":57.725065},{"c":57.48,"h":58.3,"l":56.76,"n":14566,"o":58.17,"t":"2026-07-27T04:00:00Z","v":1434981,"vw":57.279688},{"c":57.1,"h":57.53,"l":56.92,"n":12995,"o":57.41,"t":"2026-07-28T04:00:00Z","v":1809385,"vw":57.161285},{"c":54.99,"h":57.09,"l":54.904,"n":20613,"o":57.09,"t":"2026-07-29T04:00:00Z","v":5424571,"vw":55.29132},{"c":56.1,"h":56.38,"l":55.495,"n":12658,"o":56.12,"t":"2026-07-30T04:00:00Z","v":1390958,"vw":55.94659},{"c":56.36,"h":56.705,"l":55.94,"n":13274,"o":56.52,"t":"2026-07-31T04:00:00Z","v":1924395,"vw":56.359472},{"c":57.54,"h":57.625,"l":56.33,"n":14188,"o":56.69,"t":"2026-08-03T04:00:00Z","v":1365834,"vw":57.149779},{"c":58.58,"h":58.725,"l":57.3,"n":18541,"o":57.99,"t":"2026-08-04T04:00:00Z","v":1710384,"vw":58.219262},{"c":58.65,"h":59.38,"l":58.62,"n":20400,"o":58.79,"t":"2026-08-05T04:00:00Z","v":1638245,"vw":58.913287},{"c":58.35,"h":59.48,"l":58.265,"n":16560,"o":59.07,"t":"2026-08-06T04:00:00Z","v":1039269,"vw":58.77396},{"c":58.69,"h":58.93,"l":58.26,"n":14574,"o":58.78,"t":"2026-08-07T04:00:00Z","v":1052402,"vw":58.719507},{"c":58.3,"h":58.9,"l":58.215,"n":11108,"o":58.76,"t":"2026-08-10T04:00:00Z","v":970410,"vw":58.499859},{"c":58.7,"h":59.2,"l":58.405,"n":16472,"o":58.49,"t":"2026-08-11T04:00:00Z","v":1457590,"vw":58.705892},{"c":58.49,"h":59.38,"l":58.36,"n":14212,"o":59.26,"t":"2026-08-12T04:00:00Z","v":1073551,"vw":58.701455},{"c":58.31,"h":58.78,"l":58.11,"n":11797,"o":58.78,"t":"2026-08-13T04:00:00Z","v":1054652,"vw":58.392846},{"c":58.59,"h":58.665,"l":58.0577,"n":11807,"o":58.39,"t":"2026-08-14T04:00:00Z","v":847304,"vw":58.504572},{"c":58.73,"h":58.88,"l":58.39,"n":10765,"o":58.59,"t":"2026-08-17T04:00:00Z","v":927226,"vw":58.683282},{"c":57.31,"h":58.38,"l":57.27,"n":11629,"o":58.3,"t":"2026-08-18T04:00:00Z","v":1506095,"vw":57.505308},{"c":56.78,"h":57.74,"l":56.625,"n":11497,"o":57.74,"t":"2026-08-19T04:00:00Z","v":1229993,"vw":57.051267},{"c":56.04,"h":56.715,"l":55.985,"n":12520,"o":56.45,"t":"2026-08-20T04:00:00Z","v":1040788,"vw":56.270591},{"c":56.39,"h":56.695,"l":56.1675,"n":12739,"o":56.41,"t":"2026-08-21T04:00:00Z","v":1638867,"vw":56.338778},{"c":55.92,"h":56.655,"l":55.75,"n":10583,"o":56.47,"t":"2026-08-24T04:00:00Z","v":1137125,"vw":55.986108},{"c":55.63,"h":56.51,"l":55.55,"n":13678,"o":56.42,"t":"2026-08-25T04:00:00Z","v":1478144,"vw":55.820274},{"c":56.21,"h":56.43,"l":55.67,"n":10940,"o":55.67,"t":"2026-08-26T04:00:00Z","v":1277649,"vw":56.187187},{"c":56.06,"h":56.3478,"l":55.72,"n":10353,"o":56.27,"t":"2026-08-27T04:00:00Z","v":1262230,"vw":55.989878},{"c":55.31,"h":56.32,"l":55.125,"n":14049,"o":56.15,"t":"2026-08-28T04:00:00Z","v":1284394,"vw":55.460035},{"c":54.7,"h":55.15,"l":54.65,"n":11362,"o":55.055,"t":"2026-08-31T04:00:00Z","v":1285369,"vw":54.784931},{"c":53.92,"h":54.7,"l":53.735,"n":15629,"o":54.365,"t":"2026-09-01T04:00:00Z","v":2304345,"vw":53.961699},{"c":54.28,"h":54.43,"l":53.71,"n":13128,"o":54.08,"t":"2026-09-02T04:00:00Z","v":1769073,"vw":54.238829},{"c":54.69,"h":54.815,"l":53.91,"n":12491,"o":54.66,"t":"2026-09-03T04:00:00Z","v":5116240,"vw":54.704582},{"c":55.16,"h":55.255,"l":54.63,"n":9029,"o":54.72,"t":"2026-09-04T04:00:00Z","v":1193091,"vw":55.075544},{"c":54.81,"h":55.2599,"l":54.775,"n":11507,"o":55.06,"t":"2026-09-08T04:00:00Z","v":1132632,"vw":55.019204},{"c":54.19,"h":54.925,"l":54.135,"n":10491,"o":54.56,"t":"2026-09-09T04:00:00Z","v":1504635,"vw":54.349661},{"c":53.36,"h":53.88,"l":53.145,"n":10996,"o":53.74,"t":"2026-09-10T04:00:00Z","v":1414878,"vw":53.448498},{"c":54.08,"h":54.26,"l":53.82,"n":9430,"o":53.92,"t":"2026-09-11T04:00:00Z","v":1141739,"vw":54.087323},{"c":53.02,"h":53.305,"l":52.655,"n":12147,"o":53,"t":"2026-09-14T04:00:00Z","v":1529462,"vw":53.023011},{"c":52.84,"h":53.33,"l":52.59,"n":10724,"o":53.16,"t":"2026-09-15T04:00:00Z","v":1609169,"vw":52.816696},{"c":52.75,"h":53.53,"l":52.32,"n":10362,"o":53.18,"t":"2026-09-16T04:00:00Z","v":1309558,"vw":53.062721},{"c":52.91,"h":53.8,"l":52.685,"n":8011,"o":53.64,"t":"2026-09-17T04:00:00Z","v":1208985,"vw":52.978289},{"c":52.96,"h":53,"l":52.54,"n":8375,"o":52.73,"t":"2026-09-18T04:00:00Z","v":899224,"vw":52.776562},{"c":53.08,"h":53.32,"l":52.66,"n":10876,"o":53.32,"t":"2026-09-21T04:00:00Z","v":1051004,"vw":53.049324},{"c":53.57,"h":53.6446,"l":53.155,"n":10978,"o":53.43,"t":"2026-09-22T04:00:00Z","v":1374037,"vw":53.440211},{"c":53.39,"h":53.745,"l":53.14,"n":13096,"o":53.32,"t":"2026-09-23T04:00:00Z","v":2033214,"vw":53.544645},{"c":53.07,"h":53.3901,"l":52.85,"n":12750,"o":53.15,"t":"2026-09-24T04:00:00Z","v":1390567,"vw":53.083941},{"c":53.47,"h":53.6399,"l":53.0375,"n":11812,"o":53.33,"t":"2026-09-25T04:00:00Z","v":1558848,"vw":53.290026},{"c":53.08,"h":53.4699,"l":52.69,"n":13970,"o":53.14,"t":"2026-09-28T04:00:00Z","v":1203273,"vw":53.101617},{"c":52.91,"h":53.49,"l":52.535,"n":12208,"o":53.21,"t":"2026-09-29T04:00:00Z","v":2994656,"vw":52.735279},{"c":52.5,"h":53.05,"l":52.44,"n":12581,"o":53.01,"t":"2026-09-30T04:00:00Z","v":1284695,"vw":52.776813},{"c":53.04,"h":53.052,"l":51.9512,"n":14022,"o":52.4,"t":"2026-10-01T04:00:00Z","v":1335451,"vw":52.552234},{"c":53.88,"h":54.05,"l":53.44,"n":14346,"o":53.63,"t":"2026-10-02T04:00:00Z","v":1361042,"vw":53.829068},{"c":54.11,"h":54.5601,"l":53.34,"n":11572,"o":53.83,"t":"2026-10-05T04:00:00Z","v":1500337,"vw":54.170581},{"c":54.65,"h":54.92,"l":54.32,"n":9296,"o":54.49,"t":"2026-10-06T04:00:00Z","v":996687,"vw":54.717944},{"c":53.29,"h":54.11,"l":52.92,"n":14826,"o":54.11,"t":"2026-10-07T04:00:00Z","v":1719023,"vw":53.410378},{"c":53.25,"h":53.43,"l":52.65,"n":13748,"o":53,"t":"2026-10-08T04:00:00Z","v":1471109,"vw":53.064732},{"c":53.45,"h":53.7,"l":53.03,"n":10433,"o":53.37,"t":"2026-10-09T04:00:00Z","v":1035863,"vw":53.481269},{"c":53.37,"h":53.755,"l":53.31,"n":8199,"o":53.4,"t":"2026-10-12T04:00:00Z","v":797883,"vw":53.519899},{"c":53.54,"h":53.58,"l":52.78,"n":11835,"o":53.37,"t":"2026-10-13T04:00:00Z","v":1508980,"vw":53.226115},{"c":52.82,"h":53.3,"l":52.33,"n":15150,"o":53.05,"t":"2026-10-14T04:00:00Z","v":2405763,"vw":52.743272},{"c":52.95,"h":52.95,"l":51.93,"n":13257,"o":52.75,"t":"2026-10-15T04:00:00Z","v":1563997,"vw":52.575583},{"c":52.78,"h":53.56,"l":52.565,"n":14978,"o":52.99,"t":"2026-10-16T04:00:00Z","v":1787289,"vw":53.03858},{"c":52.77,"h":53.46,"l":52.63,"n":12425,"o":53.34,"t":"2026-10-19T04:00:00Z","v":1106583,"vw":52.865802},{"c":52.65,"h":53.03,"l":51.89,"n":17905,"o":52.44,"t":"2026-10-20T04:00:00Z","v":2534578,"vw":52.571649},{"c":53.14,"h":53.28,"l":52.745,"n":11245,"o":53.085,"t":"2026-10-21T04:00:00Z","v":1160424,"vw":53.016837},{"c":52.07,"h":52.51,"l":51.31,"n":20087,"o":52.47,"t":"2026-10-22T04:00:00Z","v":2145220,"vw":51.809355}],"volatilityBars":[{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-22T10:45:00Z","v":100,"vw":53.25},{"c":53.26,"h":53.26,"l":53.21,"n":3,"o":53.21,"t":"2026-09-22T11:45:00Z","v":543,"vw":53.250792},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-09-22T12:00:00Z","v":100,"vw":53.31},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-09-22T12:30:00Z","v":175,"vw":53.32},{"c":53.4777,"h":53.4777,"l":53.4,"n":2,"o":53.4,"t":"2026-09-22T13:00:00Z","v":300,"vw":53.4259},{"c":53.415,"h":53.53,"l":53.26,"n":851,"o":53.43,"t":"2026-09-22T13:30:00Z","v":118027,"vw":53.377361},{"c":53.395,"h":53.4,"l":53.21,"n":1566,"o":53.4,"t":"2026-09-22T13:45:00Z","v":218010,"vw":53.314373},{"c":53.49,"h":53.51,"l":53.375,"n":768,"o":53.39,"t":"2026-09-22T14:00:00Z","v":95377,"vw":53.450258},{"c":53.31,"h":53.47,"l":53.285,"n":464,"o":53.47,"t":"2026-09-22T14:15:00Z","v":58607,"vw":53.31803},{"c":53.24,"h":53.42,"l":53.24,"n":597,"o":53.31,"t":"2026-09-22T14:30:00Z","v":61179,"vw":53.348629},{"c":53.2,"h":53.245,"l":53.155,"n":317,"o":53.23,"t":"2026-09-22T14:45:00Z","v":29079,"vw":53.20449},{"c":53.37,"h":53.375,"l":53.2045,"n":315,"o":53.2045,"t":"2026-09-22T15:00:00Z","v":22360,"vw":53.284114},{"c":53.31,"h":53.3899,"l":53.28,"n":214,"o":53.36,"t":"2026-09-22T15:15:00Z","v":23454,"vw":53.330038},{"c":53.2786,"h":53.31,"l":53.25,"n":192,"o":53.285,"t":"2026-09-22T15:30:00Z","v":19017,"vw":53.277112},{"c":53.45,"h":53.45,"l":53.295,"n":189,"o":53.31,"t":"2026-09-22T15:45:00Z","v":19042,"vw":53.383103},{"c":53.44,"h":53.4999,"l":53.41,"n":263,"o":53.45,"t":"2026-09-22T16:00:00Z","v":34070,"vw":53.442644},{"c":53.39,"h":53.43,"l":53.36,"n":184,"o":53.43,"t":"2026-09-22T16:15:00Z","v":16987,"vw":53.393376},{"c":53.4075,"h":53.435,"l":53.405,"n":116,"o":53.41,"t":"2026-09-22T16:30:00Z","v":10800,"vw":53.417342},{"c":53.475,"h":53.515,"l":53.415,"n":248,"o":53.415,"t":"2026-09-22T16:45:00Z","v":20176,"vw":53.470636},{"c":53.3813,"h":53.49,"l":53.38,"n":221,"o":53.49,"t":"2026-09-22T17:00:00Z","v":16804,"vw":53.427743},{"c":53.41,"h":53.415,"l":53.355,"n":214,"o":53.38,"t":"2026-09-22T17:15:00Z","v":19230,"vw":53.382786},{"c":53.43,"h":53.43,"l":53.385,"n":252,"o":53.415,"t":"2026-09-22T17:30:00Z","v":18896,"vw":53.403495},{"c":53.58,"h":53.5901,"l":53.425,"n":570,"o":53.43,"t":"2026-09-22T17:45:00Z","v":94786,"vw":53.538433},{"c":53.5499,"h":53.63,"l":53.525,"n":409,"o":53.57,"t":"2026-09-22T18:00:00Z","v":63034,"vw":53.574883},{"c":53.53,"h":53.57,"l":53.525,"n":291,"o":53.555,"t":"2026-09-22T18:15:00Z","v":29366,"vw":53.554032},{"c":53.47,"h":53.5359,"l":53.4501,"n":299,"o":53.5359,"t":"2026-09-22T18:30:00Z","v":80487,"vw":53.483299},{"c":53.51,"h":53.535,"l":53.46,"n":503,"o":53.475,"t":"2026-09-22T18:45:00Z","v":61310,"vw":53.502513},{"c":53.54,"h":53.555,"l":53.49,"n":426,"o":53.51,"t":"2026-09-22T19:00:00Z","v":73611,"vw":53.519093},{"c":53.4962,"h":53.56,"l":53.4962,"n":291,"o":53.545,"t":"2026-09-22T19:15:00Z","v":46256,"vw":53.536672},{"c":53.565,"h":53.61,"l":53.485,"n":340,"o":53.495,"t":"2026-09-22T19:30:00Z","v":38663,"vw":53.55205},{"c":53.55,"h":53.6446,"l":53.55,"n":653,"o":53.565,"t":"2026-09-22T19:45:00Z","v":66256,"vw":53.587289},{"c":53.57,"h":53.57,"l":53.57,"n":10,"o":53.57,"t":"2026-09-22T20:00:00Z","v":15240,"vw":53.57},{"c":53.57,"h":53.57,"l":53.56,"n":3,"o":53.56,"t":"2026-09-22T21:15:00Z","v":448,"vw":53.565272},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-09-23T08:00:00Z","v":217,"vw":53.7},{"c":53.32,"h":53.42,"l":53.2,"n":817,"o":53.32,"t":"2026-09-23T13:30:00Z","v":97311,"vw":53.314727},{"c":53.335,"h":53.37,"l":53.14,"n":505,"o":53.335,"t":"2026-09-23T13:45:00Z","v":47124,"vw":53.269636},{"c":53.6,"h":53.61,"l":53.34,"n":872,"o":53.34,"t":"2026-09-23T14:00:00Z","v":85110,"vw":53.478739},{"c":53.46,"h":53.64,"l":53.42,"n":494,"o":53.585,"t":"2026-09-23T14:15:00Z","v":53870,"vw":53.554816},{"c":53.45,"h":53.615,"l":53.4399,"n":514,"o":53.47,"t":"2026-09-23T14:30:00Z","v":53867,"vw":53.490761},{"c":53.57,"h":53.63,"l":53.375,"n":881,"o":53.41,"t":"2026-09-23T14:45:00Z","v":72519,"vw":53.505549},{"c":53.6799,"h":53.7,"l":53.505,"n":771,"o":53.58,"t":"2026-09-23T15:00:00Z","v":103455,"vw":53.597331},{"c":53.655,"h":53.745,"l":53.65,"n":390,"o":53.68,"t":"2026-09-23T15:15:00Z","v":80199,"vw":53.710333},{"c":53.68,"h":53.68,"l":53.57,"n":352,"o":53.63,"t":"2026-09-23T15:30:00Z","v":416096,"vw":53.62021},{"c":53.585,"h":53.6899,"l":53.5524,"n":339,"o":53.68,"t":"2026-09-23T15:45:00Z","v":43595,"vw":53.602144},{"c":53.63,"h":53.63,"l":53.535,"n":282,"o":53.585,"t":"2026-09-23T16:00:00Z","v":24843,"vw":53.573519},{"c":53.665,"h":53.665,"l":53.6,"n":285,"o":53.63,"t":"2026-09-23T16:15:00Z","v":23206,"vw":53.617194},{"c":53.635,"h":53.6799,"l":53.605,"n":292,"o":53.67,"t":"2026-09-23T16:30:00Z","v":18765,"vw":53.633856},{"c":53.585,"h":53.64,"l":53.565,"n":275,"o":53.64,"t":"2026-09-23T16:45:00Z","v":19798,"vw":53.604345},{"c":53.62,"h":53.62,"l":53.48,"n":625,"o":53.5975,"t":"2026-09-23T17:00:00Z","v":79479,"vw":53.57047},{"c":53.61,"h":53.65,"l":53.59,"n":345,"o":53.634,"t":"2026-09-23T17:15:00Z","v":59423,"vw":53.626744},{"c":53.61,"h":53.615,"l":53.495,"n":514,"o":53.6,"t":"2026-09-23T17:30:00Z","v":41434,"vw":53.561856},{"c":53.66,"h":53.6675,"l":53.595,"n":499,"o":53.61,"t":"2026-09-23T17:45:00Z","v":44085,"vw":53.628879},{"c":53.63,"h":53.68,"l":53.6,"n":355,"o":53.675,"t":"2026-09-23T18:00:00Z","v":48894,"vw":53.619724},{"c":53.545,"h":53.6386,"l":53.54,"n":172,"o":53.6315,"t":"2026-09-23T18:15:00Z","v":14454,"vw":53.60061},{"c":53.485,"h":53.55,"l":53.48,"n":287,"o":53.55,"t":"2026-09-23T18:30:00Z","v":42398,"vw":53.523128},{"c":53.525,"h":53.53,"l":53.45,"n":660,"o":53.48,"t":"2026-09-23T18:45:00Z","v":99241,"vw":53.490934},{"c":53.485,"h":53.555,"l":53.485,"n":419,"o":53.525,"t":"2026-09-23T19:00:00Z","v":41407,"vw":53.521099},{"c":53.44,"h":53.5,"l":53.43,"n":278,"o":53.49,"t":"2026-09-23T19:15:00Z","v":36235,"vw":53.466452},{"c":53.485,"h":53.53,"l":53.435,"n":611,"o":53.435,"t":"2026-09-23T19:30:00Z","v":67616,"vw":53.493439},{"c":53.38,"h":53.5,"l":53.355,"n":1069,"o":53.49,"t":"2026-09-23T19:45:00Z","v":119056,"vw":53.409309},{"c":53.39,"h":53.39,"l":53.39,"n":12,"o":53.39,"t":"2026-09-23T20:00:00Z","v":195067,"vw":53.39},{"c":53.6117,"h":53.6117,"l":53.6117,"n":1,"o":53.6117,"t":"2026-09-23T20:30:00Z","v":400,"vw":53.6117},{"c":53.2276,"h":53.4,"l":53.2276,"n":14,"o":53.4,"t":"2026-09-23T22:15:00Z","v":350,"vw":53.29656},{"c":53.6117,"h":53.6117,"l":53.6117,"n":1,"o":53.6117,"t":"2026-09-23T22:30:00Z","v":465,"vw":53.6117},{"c":53.1184,"h":53.1184,"l":53.1184,"n":1,"o":53.1184,"t":"2026-09-24T11:00:00Z","v":140,"vw":53.1184},{"c":53.03,"h":53.12,"l":53.03,"n":126,"o":53.12,"t":"2026-09-24T13:15:00Z","v":703,"vw":53.057778},{"c":52.94,"h":53.16,"l":52.93,"n":1172,"o":53.15,"t":"2026-09-24T13:30:00Z","v":120746,"vw":53.07421},{"c":53.12,"h":53.14,"l":52.91,"n":568,"o":52.92,"t":"2026-09-24T13:45:00Z","v":36244,"vw":53.058279},{"c":53.215,"h":53.26,"l":53.095,"n":559,"o":53.11,"t":"2026-09-24T14:00:00Z","v":55187,"vw":53.194526},{"c":53.1475,"h":53.25,"l":53.09,"n":400,"o":53.19,"t":"2026-09-24T14:15:00Z","v":38656,"vw":53.153021},{"c":53.08,"h":53.24,"l":53.08,"n":428,"o":53.135,"t":"2026-09-24T14:30:00Z","v":45092,"vw":53.172948},{"c":53.06,"h":53.11,"l":53.035,"n":490,"o":53.074,"t":"2026-09-24T14:45:00Z","v":39853,"vw":53.057509},{"c":52.9275,"h":53.09,"l":52.9275,"n":311,"o":53.07,"t":"2026-09-24T15:00:00Z","v":26707,"vw":53.025049},{"c":52.945,"h":52.99,"l":52.91,"n":345,"o":52.9245,"t":"2026-09-24T15:15:00Z","v":44577,"vw":52.945207},{"c":52.955,"h":52.96,"l":52.87,"n":418,"o":52.93,"t":"2026-09-24T15:30:00Z","v":35771,"vw":52.920694},{"c":52.955,"h":52.975,"l":52.905,"n":394,"o":52.97,"t":"2026-09-24T15:45:00Z","v":36125,"vw":52.936526},{"c":52.935,"h":52.94,"l":52.85,"n":451,"o":52.94,"t":"2026-09-24T16:00:00Z","v":45068,"vw":52.892765},{"c":53.21,"h":53.35,"l":52.92,"n":1619,"o":52.92,"t":"2026-09-24T16:15:00Z","v":155190,"vw":53.202138},{"c":53.3101,"h":53.3901,"l":53.13,"n":341,"o":53.21,"t":"2026-09-24T16:30:00Z","v":34828,"vw":53.272172},{"c":53.2284,"h":53.29,"l":53.2284,"n":226,"o":53.28,"t":"2026-09-24T16:45:00Z","v":25323,"vw":53.256324},{"c":53.265,"h":53.285,"l":53.18,"n":359,"o":53.2,"t":"2026-09-24T17:00:00Z","v":36315,"vw":53.234904},{"c":53.1499,"h":53.26,"l":53.1155,"n":211,"o":53.245,"t":"2026-09-24T17:15:00Z","v":19112,"vw":53.185259},{"c":53.02,"h":53.175,"l":53.015,"n":258,"o":53.165,"t":"2026-09-24T17:30:00Z","v":23387,"vw":53.08509},{"c":53.074,"h":53.075,"l":53.0149,"n":391,"o":53.0149,"t":"2026-09-24T17:45:00Z","v":175893,"vw":53.031707},{"c":53.06,"h":53.0724,"l":52.935,"n":292,"o":53.07,"t":"2026-09-24T18:00:00Z","v":22641,"vw":53.026953},{"c":53.12,"h":53.17,"l":53.045,"n":434,"o":53.06,"t":"2026-09-24T18:15:00Z","v":48597,"vw":53.108603},{"c":53.07,"h":53.18,"l":53.01,"n":439,"o":53.11,"t":"2026-09-24T18:30:00Z","v":43024,"vw":53.091562},{"c":53.08,"h":53.12,"l":53.035,"n":386,"o":53.105,"t":"2026-09-24T18:45:00Z","v":41122,"vw":53.083738},{"c":53.01,"h":53.09,"l":53,"n":285,"o":53.07,"t":"2026-09-24T19:00:00Z","v":30391,"vw":53.029714},{"c":53.0043,"h":53.02,"l":52.9499,"n":318,"o":53.01,"t":"2026-09-24T19:15:00Z","v":33719,"vw":52.971827},{"c":53.07,"h":53.08,"l":53.01,"n":511,"o":53.01,"t":"2026-09-24T19:30:00Z","v":71522,"vw":53.053653},{"c":53.07,"h":53.13,"l":53.04,"n":759,"o":53.065,"t":"2026-09-24T19:45:00Z","v":89086,"vw":53.070789},{"c":53.07,"h":53.07,"l":53.07,"n":11,"o":53.07,"t":"2026-09-24T20:00:00Z","v":11612,"vw":53.07},{"c":53.06,"h":53.06,"l":53.06,"n":10,"o":53.06,"t":"2026-09-24T20:15:00Z","v":307,"vw":53.06},{"c":53.1,"h":53.1,"l":52.93,"n":23,"o":52.99,"t":"2026-09-24T20:30:00Z","v":749,"vw":53.012418},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-09-24T22:15:00Z","v":100,"vw":52.91},{"c":53.5572,"h":53.5572,"l":53.5572,"n":1,"o":53.5572,"t":"2026-09-25T12:15:00Z","v":180,"vw":53.5572},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-25T12:45:00Z","v":600,"vw":53.5},{"c":53.32,"h":53.49,"l":53.075,"n":739,"o":53.33,"t":"2026-09-25T13:30:00Z","v":96317,"vw":53.284422},{"c":53.35,"h":53.39,"l":53.21,"n":469,"o":53.31,"t":"2026-09-25T13:45:00Z","v":35598,"vw":53.291182},{"c":53.16,"h":53.36,"l":53.05,"n":523,"o":53.36,"t":"2026-09-25T14:00:00Z","v":42213,"vw":53.195856},{"c":53.125,"h":53.23,"l":53.12,"n":762,"o":53.16,"t":"2026-09-25T14:15:00Z","v":415792,"vw":53.161797},{"c":53.19,"h":53.19,"l":53.09,"n":652,"o":53.125,"t":"2026-09-25T14:30:00Z","v":94052,"vw":53.133992},{"c":53.15,"h":53.2375,"l":53.1,"n":646,"o":53.19,"t":"2026-09-25T14:45:00Z","v":48106,"vw":53.17496},{"c":53.16,"h":53.27,"l":53.09,"n":285,"o":53.16,"t":"2026-09-25T15:00:00Z","v":23724,"vw":53.196619},{"c":53.14,"h":53.21,"l":53.12,"n":356,"o":53.1651,"t":"2026-09-25T15:15:00Z","v":31412,"vw":53.162657},{"c":53.06,"h":53.23,"l":53.0596,"n":699,"o":53.17,"t":"2026-09-25T15:30:00Z","v":64275,"vw":53.136516},{"c":53.31,"h":53.32,"l":53.0375,"n":487,"o":53.0499,"t":"2026-09-25T15:45:00Z","v":52902,"vw":53.155627},{"c":53.575,"h":53.6275,"l":53.305,"n":531,"o":53.33,"t":"2026-09-25T16:00:00Z","v":44411,"vw":53.505383},{"c":53.58,"h":53.6101,"l":53.47,"n":445,"o":53.5841,"t":"2026-09-25T16:15:00Z","v":52006,"vw":53.543827},{"c":53.52,"h":53.6399,"l":53.47,"n":590,"o":53.6,"t":"2026-09-25T16:30:00Z","v":50573,"vw":53.562069},{"c":53.44,"h":53.53,"l":53.43,"n":259,"o":53.53,"t":"2026-09-25T16:45:00Z","v":23279,"vw":53.472324},{"c":53.465,"h":53.495,"l":53.42,"n":251,"o":53.42,"t":"2026-09-25T17:00:00Z","v":38576,"vw":53.456706},{"c":53.48,"h":53.48,"l":53.42,"n":194,"o":53.48,"t":"2026-09-25T17:15:00Z","v":13310,"vw":53.44453},{"c":53.4799,"h":53.495,"l":53.38,"n":268,"o":53.485,"t":"2026-09-25T17:30:00Z","v":49127,"vw":53.450895},{"c":53.46,"h":53.49,"l":53.435,"n":341,"o":53.48,"t":"2026-09-25T17:45:00Z","v":18311,"vw":53.46594},{"c":53.4575,"h":53.46,"l":53.395,"n":283,"o":53.46,"t":"2026-09-25T18:00:00Z","v":22686,"vw":53.416152},{"c":53.41,"h":53.4699,"l":53.385,"n":349,"o":53.455,"t":"2026-09-25T18:15:00Z","v":43899,"vw":53.43196},{"c":53.385,"h":53.44,"l":53.365,"n":285,"o":53.42,"t":"2026-09-25T18:30:00Z","v":36354,"vw":53.394005},{"c":53.35,"h":53.405,"l":53.345,"n":248,"o":53.4,"t":"2026-09-25T18:45:00Z","v":31619,"vw":53.373583},{"c":53.385,"h":53.39,"l":53.28,"n":393,"o":53.35,"t":"2026-09-25T19:00:00Z","v":40739,"vw":53.33949},{"c":53.3869,"h":53.4,"l":53.375,"n":337,"o":53.385,"t":"2026-09-25T19:15:00Z","v":41981,"vw":53.386867},{"c":53.495,"h":53.51,"l":53.38,"n":451,"o":53.385,"t":"2026-09-25T19:30:00Z","v":48451,"vw":53.445706},{"c":53.47,"h":53.555,"l":53.45,"n":758,"o":53.5,"t":"2026-09-25T19:45:00Z","v":83339,"vw":53.504727},{"c":53.47,"h":53.47,"l":53.47,"n":9,"o":53.47,"t":"2026-09-25T20:00:00Z","v":11522,"vw":53.47},{"c":53.497,"h":53.497,"l":53.497,"n":3,"o":53.497,"t":"2026-09-28T08:00:00Z","v":244,"vw":53.497},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-09-28T11:00:00Z","v":217,"vw":53.2},{"c":52.9885,"h":52.9885,"l":52.9885,"n":1,"o":52.9885,"t":"2026-09-28T13:00:00Z","v":106,"vw":52.9885},{"c":53.15,"h":53.15,"l":52.88,"n":951,"o":53.14,"t":"2026-09-28T13:30:00Z","v":76991,"vw":53.060412},{"c":53.32,"h":53.325,"l":53.11,"n":680,"o":53.14,"t":"2026-09-28T13:45:00Z","v":44666,"vw":53.255668},{"c":53.33,"h":53.425,"l":53.24,"n":611,"o":53.32,"t":"2026-09-28T14:00:00Z","v":64612,"vw":53.334082},{"c":53.455,"h":53.4699,"l":53.32,"n":487,"o":53.35,"t":"2026-09-28T14:15:00Z","v":49238,"vw":53.407299},{"c":53.29,"h":53.44,"l":53.27,"n":538,"o":53.44,"t":"2026-09-28T14:30:00Z","v":46808,"vw":53.339305},{"c":53.005,"h":53.265,"l":53.005,"n":645,"o":53.265,"t":"2026-09-28T14:45:00Z","v":51420,"vw":53.161556},{"c":52.8,"h":53.015,"l":52.8,"n":406,"o":52.99,"t":"2026-09-28T15:00:00Z","v":23689,"vw":52.940606},{"c":52.77,"h":52.815,"l":52.69,"n":539,"o":52.805,"t":"2026-09-28T15:15:00Z","v":47748,"vw":52.750599},{"c":52.815,"h":52.89,"l":52.78,"n":434,"o":52.81,"t":"2026-09-28T15:30:00Z","v":29758,"vw":52.825731},{"c":52.79,"h":52.81,"l":52.725,"n":350,"o":52.81,"t":"2026-09-28T15:45:00Z","v":35195,"vw":52.758551},{"c":52.865,"h":52.89,"l":52.775,"n":362,"o":52.79,"t":"2026-09-28T16:00:00Z","v":17503,"vw":52.823845},{"c":53.27,"h":53.38,"l":52.88,"n":1199,"o":52.88,"t":"2026-09-28T16:15:00Z","v":117106,"vw":53.157053},{"c":53.025,"h":53.27,"l":52.99,"n":588,"o":53.27,"t":"2026-09-28T16:30:00Z","v":52850,"vw":53.128373},{"c":52.9399,"h":53.08,"l":52.86,"n":407,"o":53.015,"t":"2026-09-28T16:45:00Z","v":37151,"vw":52.982357},{"c":53.19,"h":53.33,"l":52.91,"n":1496,"o":52.93,"t":"2026-09-28T17:00:00Z","v":121889,"vw":53.087515},{"c":53.025,"h":53.2,"l":53.015,"n":516,"o":53.2,"t":"2026-09-28T17:15:00Z","v":26590,"vw":53.110197},{"c":53.05,"h":53.075,"l":52.98,"n":346,"o":53.04,"t":"2026-09-28T17:30:00Z","v":30826,"vw":53.032021},{"c":53.115,"h":53.115,"l":53.04,"n":499,"o":53.05,"t":"2026-09-28T17:45:00Z","v":20426,"vw":53.07228},{"c":53.17,"h":53.17,"l":53.085,"n":257,"o":53.11,"t":"2026-09-28T18:00:00Z","v":20808,"vw":53.11977},{"c":53.12,"h":53.165,"l":53.09,"n":245,"o":53.165,"t":"2026-09-28T18:15:00Z","v":13974,"vw":53.127511},{"c":53.11,"h":53.14,"l":53.09,"n":323,"o":53.12,"t":"2026-09-28T18:30:00Z","v":27730,"vw":53.112435},{"c":53.14,"h":53.145,"l":53.075,"n":371,"o":53.105,"t":"2026-09-28T18:45:00Z","v":39989,"vw":53.108752},{"c":53.045,"h":53.13,"l":53.04,"n":288,"o":53.13,"t":"2026-09-28T19:00:00Z","v":27777,"vw":53.0559},{"c":53.09,"h":53.1,"l":53.02,"n":247,"o":53.04,"t":"2026-09-28T19:15:00Z","v":34194,"vw":53.07586},{"c":53.11,"h":53.1342,"l":53.09,"n":296,"o":53.1,"t":"2026-09-28T19:30:00Z","v":43867,"vw":53.10532},{"c":53.085,"h":53.13,"l":53.025,"n":575,"o":53.11,"t":"2026-09-28T19:45:00Z","v":71530,"vw":53.079465},{"c":53.08,"h":53.08,"l":53.08,"n":13,"o":53.08,"t":"2026-09-28T20:00:00Z","v":23874,"vw":53.08},{"c":53.0618,"h":53.0618,"l":53.0618,"n":1,"o":53.0618,"t":"2026-09-28T22:15:00Z","v":100,"vw":53.0618},{"c":53.2944,"h":53.2944,"l":53.2944,"n":1,"o":53.2944,"t":"2026-09-28T23:45:00Z","v":114,"vw":53.2944},{"c":53.08,"h":53.08,"l":53.08,"n":6,"o":53.08,"t":"2026-09-29T10:45:00Z","v":214,"vw":53.08},{"c":53.36,"h":53.49,"l":53.07,"n":1346,"o":53.21,"t":"2026-09-29T13:30:00Z","v":151553,"vw":53.235758},{"c":53.07,"h":53.37,"l":53.0505,"n":562,"o":53.36,"t":"2026-09-29T13:45:00Z","v":39933,"vw":53.241463},{"c":53.055,"h":53.18,"l":52.99,"n":878,"o":53.085,"t":"2026-09-29T14:00:00Z","v":89834,"vw":53.071717},{"c":52.84,"h":53.06,"l":52.84,"n":561,"o":53.05,"t":"2026-09-29T14:15:00Z","v":42205,"vw":52.951926},{"c":52.86,"h":52.895,"l":52.71,"n":590,"o":52.86,"t":"2026-09-29T14:30:00Z","v":56348,"vw":52.819737},{"c":52.845,"h":52.89,"l":52.79,"n":574,"o":52.8775,"t":"2026-09-29T14:45:00Z","v":51119,"vw":52.854839},{"c":52.68,"h":52.85,"l":52.675,"n":432,"o":52.845,"t":"2026-09-29T15:00:00Z","v":30249,"vw":52.767981},{"c":52.535,"h":52.71,"l":52.535,"n":461,"o":52.68,"t":"2026-09-29T15:15:00Z","v":54071,"vw":52.633512},{"c":52.68,"h":52.685,"l":52.55,"n":552,"o":52.55,"t":"2026-09-29T15:30:00Z","v":1748494,"vw":52.659215},{"c":52.645,"h":52.78,"l":52.6123,"n":684,"o":52.69,"t":"2026-09-29T15:45:00Z","v":58027,"vw":52.694546},{"c":52.645,"h":52.6901,"l":52.63,"n":329,"o":52.655,"t":"2026-09-29T16:00:00Z","v":26818,"vw":52.658205},{"c":52.71,"h":52.725,"l":52.64,"n":294,"o":52.64,"t":"2026-09-29T16:15:00Z","v":34811,"vw":52.681505},{"c":52.655,"h":52.73,"l":52.655,"n":244,"o":52.725,"t":"2026-09-29T16:30:00Z","v":32399,"vw":52.701627},{"c":52.645,"h":52.665,"l":52.5951,"n":296,"o":52.64,"t":"2026-09-29T16:45:00Z","v":35115,"vw":52.637122},{"c":52.695,"h":52.695,"l":52.6,"n":243,"o":52.6475,"t":"2026-09-29T17:00:00Z","v":21540,"vw":52.638389},{"c":52.68,"h":52.6901,"l":52.645,"n":228,"o":52.6901,"t":"2026-09-29T17:15:00Z","v":21655,"vw":52.672167},{"c":52.75,"h":52.75,"l":52.68,"n":236,"o":52.69,"t":"2026-09-29T17:30:00Z","v":18281,"vw":52.719055},{"c":52.665,"h":52.8,"l":52.6602,"n":439,"o":52.78,"t":"2026-09-29T17:45:00Z","v":59382,"vw":52.698343},{"c":52.69,"h":52.805,"l":52.66,"n":624,"o":52.67,"t":"2026-09-29T18:00:00Z","v":59800,"vw":52.739134},{"c":52.7,"h":52.765,"l":52.655,"n":300,"o":52.6975,"t":"2026-09-29T18:15:00Z","v":36931,"vw":52.717898},{"c":52.825,"h":52.905,"l":52.666,"n":394,"o":52.7,"t":"2026-09-29T18:30:00Z","v":53273,"vw":52.756604},{"c":52.86,"h":52.86,"l":52.7724,"n":177,"o":52.835,"t":"2026-09-29T18:45:00Z","v":16009,"vw":52.809439},{"c":52.785,"h":52.8541,"l":52.785,"n":255,"o":52.8541,"t":"2026-09-29T19:00:00Z","v":26371,"vw":52.830678},{"c":52.83,"h":52.83,"l":52.765,"n":454,"o":52.775,"t":"2026-09-29T19:15:00Z","v":115871,"vw":52.806448},{"c":52.845,"h":52.8702,"l":52.815,"n":270,"o":52.83,"t":"2026-09-29T19:30:00Z","v":22900,"vw":52.84928},{"c":52.9,"h":52.925,"l":52.835,"n":637,"o":52.85,"t":"2026-09-29T19:45:00Z","v":77415,"vw":52.887557},{"c":52.91,"h":52.91,"l":52.91,"n":12,"o":52.91,"t":"2026-09-29T20:00:00Z","v":12616,"vw":52.91},{"c":52.6496,"h":52.6496,"l":52.6496,"n":1,"o":52.6496,"t":"2026-09-29T21:00:00Z","v":175,"vw":52.6496},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-29T21:30:00Z","v":100,"vw":53},{"c":53.17,"h":53.17,"l":53.17,"n":1,"o":53.17,"t":"2026-09-30T12:00:00Z","v":100,"vw":53.17},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-09-30T13:15:00Z","v":194,"vw":52.8},{"c":52.78,"h":53.05,"l":52.7301,"n":615,"o":53.01,"t":"2026-09-30T13:30:00Z","v":96628,"vw":52.939549},{"c":52.94,"h":52.99,"l":52.825,"n":570,"o":52.83,"t":"2026-09-30T13:45:00Z","v":53485,"vw":52.902647},{"c":52.92,"h":52.99,"l":52.78,"n":577,"o":52.945,"t":"2026-09-30T14:00:00Z","v":51725,"vw":52.883035},{"c":52.715,"h":52.98,"l":52.71,"n":482,"o":52.93,"t":"2026-09-30T14:15:00Z","v":36547,"vw":52.880639},{"c":52.81,"h":52.87,"l":52.69,"n":485,"o":52.7,"t":"2026-09-30T14:30:00Z","v":41108,"vw":52.788616},{"c":52.88,"h":52.91,"l":52.8,"n":786,"o":52.81,"t":"2026-09-30T14:45:00Z","v":83938,"vw":52.864349},{"c":52.835,"h":52.925,"l":52.79,"n":616,"o":52.84,"t":"2026-09-30T15:00:00Z","v":49509,"vw":52.864961},{"c":52.8601,"h":52.95,"l":52.75,"n":514,"o":52.88,"t":"2026-09-30T15:15:00Z","v":40076,"vw":52.837371},{"c":52.73,"h":52.88,"l":52.73,"n":449,"o":52.86,"t":"2026-09-30T15:30:00Z","v":41368,"vw":52.815714},{"c":52.82,"h":52.82,"l":52.7299,"n":395,"o":52.745,"t":"2026-09-30T15:45:00Z","v":33543,"vw":52.776418},{"c":52.845,"h":52.87,"l":52.79,"n":484,"o":52.81,"t":"2026-09-30T16:00:00Z","v":43204,"vw":52.831706},{"c":52.855,"h":52.86,"l":52.785,"n":422,"o":52.8497,"t":"2026-09-30T16:15:00Z","v":49367,"vw":52.824933},{"c":52.87,"h":52.885,"l":52.835,"n":341,"o":52.85,"t":"2026-09-30T16:30:00Z","v":21504,"vw":52.859895},{"c":52.795,"h":52.86,"l":52.79,"n":310,"o":52.86,"t":"2026-09-30T16:45:00Z","v":22123,"vw":52.806046},{"c":52.77,"h":52.805,"l":52.765,"n":291,"o":52.79,"t":"2026-09-30T17:00:00Z","v":42849,"vw":52.782776},{"c":52.78,"h":52.78,"l":52.725,"n":358,"o":52.77,"t":"2026-09-30T17:15:00Z","v":21695,"vw":52.751491},{"c":52.83,"h":52.84,"l":52.755,"n":439,"o":52.77,"t":"2026-09-30T17:30:00Z","v":44072,"vw":52.796698},{"c":52.82,"h":52.83,"l":52.77,"n":626,"o":52.83,"t":"2026-09-30T17:45:00Z","v":35834,"vw":52.797142},{"c":52.7801,"h":52.82,"l":52.765,"n":307,"o":52.82,"t":"2026-09-30T18:00:00Z","v":39312,"vw":52.796847},{"c":52.73,"h":52.795,"l":52.705,"n":304,"o":52.775,"t":"2026-09-30T18:15:00Z","v":26397,"vw":52.75913},{"c":52.765,"h":52.785,"l":52.705,"n":249,"o":52.74,"t":"2026-09-30T18:30:00Z","v":19360,"vw":52.750004},{"c":52.76,"h":52.795,"l":52.69,"n":326,"o":52.77,"t":"2026-09-30T18:45:00Z","v":35940,"vw":52.750454},{"c":52.755,"h":52.7741,"l":52.67,"n":421,"o":52.77,"t":"2026-09-30T19:00:00Z","v":37194,"vw":52.714391},{"c":52.69,"h":52.77,"l":52.68,"n":411,"o":52.75,"t":"2026-09-30T19:15:00Z","v":70631,"vw":52.723577},{"c":52.65,"h":52.7,"l":52.635,"n":466,"o":52.69,"t":"2026-09-30T19:30:00Z","v":58234,"vw":52.679277},{"c":52.44,"h":52.658,"l":52.44,"n":1130,"o":52.655,"t":"2026-09-30T19:45:00Z","v":149274,"vw":52.578106},{"c":52.25,"h":52.5,"l":52.25,"n":17,"o":52.5,"t":"2026-09-30T20:00:00Z","v":35961,"vw":52.497969},{"c":52.54,"h":52.55,"l":52.54,"n":50,"o":52.55,"t":"2026-09-30T20:15:00Z","v":2474,"vw":52.541018},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-09-30T23:00:00Z","v":106,"vw":52.54},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-10-01T12:45:00Z","v":900,"vw":52.6},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-10-01T13:00:00Z","v":400,"vw":52.6},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-01T13:15:00Z","v":100,"vw":52.4},{"c":52.13,"h":52.535,"l":52.07,"n":816,"o":52.4,"t":"2026-10-01T13:30:00Z","v":89701,"vw":52.343593},{"c":52.245,"h":52.4,"l":52.18,"n":574,"o":52.235,"t":"2026-10-01T13:45:00Z","v":49432,"vw":52.269976},{"c":52.07,"h":52.22,"l":51.9512,"n":979,"o":52.22,"t":"2026-10-01T14:00:00Z","v":71407,"vw":52.030541},{"c":52.14,"h":52.2165,"l":52.07,"n":542,"o":52.1,"t":"2026-10-01T14:15:00Z","v":41621,"vw":52.128783},{"c":52.37,"h":52.43,"l":52.12,"n":734,"o":52.13,"t":"2026-10-01T14:30:00Z","v":67223,"vw":52.281909},{"c":52.27,"h":52.44,"l":52.21,"n":824,"o":52.37,"t":"2026-10-01T14:45:00Z","v":92807,"vw":52.301396},{"c":52.17,"h":52.27,"l":52.07,"n":733,"o":52.26,"t":"2026-10-01T15:00:00Z","v":84471,"vw":52.148775},{"c":52.235,"h":52.305,"l":52.15,"n":532,"o":52.15,"t":"2026-10-01T15:15:00Z","v":50387,"vw":52.239712},{"c":52.3,"h":52.375,"l":52.21,"n":316,"o":52.22,"t":"2026-10-01T15:30:00Z","v":25627,"vw":52.296216},{"c":52.535,"h":52.535,"l":52.3,"n":488,"o":52.31,"t":"2026-10-01T15:45:00Z","v":41248,"vw":52.421391},{"c":52.54,"h":52.645,"l":52.53,"n":405,"o":52.54,"t":"2026-10-01T16:00:00Z","v":37615,"vw":52.593884},{"c":52.63,"h":52.68,"l":52.52,"n":314,"o":52.555,"t":"2026-10-01T16:15:00Z","v":48735,"vw":52.620473},{"c":52.735,"h":52.76,"l":52.62,"n":273,"o":52.62,"t":"2026-10-01T16:30:00Z","v":28865,"vw":52.687587},{"c":52.64,"h":52.74,"l":52.56,"n":465,"o":52.74,"t":"2026-10-01T16:45:00Z","v":37961,"vw":52.642882},{"c":52.68,"h":52.705,"l":52.6,"n":456,"o":52.6301,"t":"2026-10-01T17:00:00Z","v":31466,"vw":52.655722},{"c":52.82,"h":52.88,"l":52.66,"n":328,"o":52.68,"t":"2026-10-01T17:15:00Z","v":36932,"vw":52.805909},{"c":52.925,"h":53.025,"l":52.83,"n":979,"o":52.83,"t":"2026-10-01T17:30:00Z","v":80934,"vw":52.939767},{"c":52.71,"h":52.99,"l":52.68,"n":682,"o":52.92,"t":"2026-10-01T17:45:00Z","v":46666,"vw":52.854105},{"c":52.77,"h":52.79,"l":52.625,"n":503,"o":52.715,"t":"2026-10-01T18:00:00Z","v":51721,"vw":52.715456},{"c":52.795,"h":52.88,"l":52.755,"n":790,"o":52.785,"t":"2026-10-01T18:15:00Z","v":78787,"vw":52.815939},{"c":52.835,"h":52.945,"l":52.78,"n":303,"o":52.79,"t":"2026-10-01T18:30:00Z","v":31374,"vw":52.884864},{"c":52.8776,"h":52.8801,"l":52.8,"n":265,"o":52.83,"t":"2026-10-01T18:45:00Z","v":22141,"vw":52.837572},{"c":52.905,"h":52.91,"l":52.84,"n":248,"o":52.88,"t":"2026-10-01T19:00:00Z","v":31362,"vw":52.882513},{"c":52.905,"h":52.925,"l":52.875,"n":307,"o":52.91,"t":"2026-10-01T19:15:00Z","v":35239,"vw":52.903886},{"c":52.98,"h":52.995,"l":52.915,"n":303,"o":52.915,"t":"2026-10-01T19:30:00Z","v":37748,"vw":52.957853},{"c":53.03,"h":53.052,"l":52.96,"n":683,"o":52.97,"t":"2026-10-01T19:45:00Z","v":63727,"vw":53.011198},{"c":53.04,"h":53.04,"l":53.04,"n":11,"o":53.04,"t":"2026-10-01T20:00:00Z","v":15896,"vw":53.04},{"c":52.8621,"h":52.8621,"l":52.8621,"n":1,"o":52.8621,"t":"2026-10-01T21:15:00Z","v":350,"vw":52.8621},{"c":53.13,"h":53.19,"l":53.13,"n":2,"o":53.19,"t":"2026-10-01T23:15:00Z","v":675,"vw":53.147778},{"c":53.79,"h":53.79,"l":53.38,"n":13,"o":53.38,"t":"2026-10-02T12:30:00Z","v":3250,"vw":53.772971},{"c":53.84,"h":53.97,"l":53.56,"n":1152,"o":53.63,"t":"2026-10-02T13:30:00Z","v":97804,"vw":53.808418},{"c":53.55,"h":54.05,"l":53.535,"n":1060,"o":53.88,"t":"2026-10-02T13:45:00Z","v":84900,"vw":53.765818},{"c":53.65,"h":53.69,"l":53.44,"n":881,"o":53.54,"t":"2026-10-02T14:00:00Z","v":92821,"vw":53.567427},{"c":53.655,"h":53.7,"l":53.555,"n":653,"o":53.66,"t":"2026-10-02T14:15:00Z","v":49993,"vw":53.624699},{"c":53.85,"h":53.855,"l":53.59,"n":555,"o":53.64,"t":"2026-10-02T14:30:00Z","v":47581,"vw":53.710482},{"c":54.01,"h":54.02,"l":53.81,"n":410,"o":53.82,"t":"2026-10-02T14:45:00Z","v":34360,"vw":53.903661},{"c":53.78,"h":54.0199,"l":53.7,"n":445,"o":54.015,"t":"2026-10-02T15:00:00Z","v":40289,"vw":53.822285},{"c":53.8,"h":53.83,"l":53.6509,"n":535,"o":53.82,"t":"2026-10-02T15:15:00Z","v":46197,"vw":53.730951},{"c":53.88,"h":53.93,"l":53.77,"n":477,"o":53.82,"t":"2026-10-02T15:30:00Z","v":44317,"vw":53.872626},{"c":53.94,"h":53.98,"l":53.875,"n":497,"o":53.895,"t":"2026-10-02T15:45:00Z","v":49868,"vw":53.920776},{"c":53.8359,"h":53.955,"l":53.81,"n":500,"o":53.945,"t":"2026-10-02T16:00:00Z","v":40055,"vw":53.889039},{"c":53.79,"h":53.85,"l":53.75,"n":355,"o":53.83,"t":"2026-10-02T16:15:00Z","v":28669,"vw":53.810513},{"c":53.795,"h":53.83,"l":53.75,"n":328,"o":53.795,"t":"2026-10-02T16:30:00Z","v":24210,"vw":53.788938},{"c":53.855,"h":53.875,"l":53.785,"n":280,"o":53.805,"t":"2026-10-02T16:45:00Z","v":25608,"vw":53.818937},{"c":53.835,"h":53.915,"l":53.815,"n":362,"o":53.86,"t":"2026-10-02T17:00:00Z","v":68756,"vw":53.865889},{"c":53.76,"h":53.88,"l":53.75,"n":278,"o":53.845,"t":"2026-10-02T17:15:00Z","v":34266,"vw":53.80565},{"c":53.81,"h":53.86,"l":53.76,"n":274,"o":53.76,"t":"2026-10-02T17:30:00Z","v":31372,"vw":53.833775},{"c":53.865,"h":53.885,"l":53.79,"n":776,"o":53.83,"t":"2026-10-02T17:45:00Z","v":83165,"vw":53.843443},{"c":53.895,"h":53.91,"l":53.84,"n":558,"o":53.865,"t":"2026-10-02T18:00:00Z","v":40700,"vw":53.870404},{"c":53.905,"h":53.91,"l":53.845,"n":479,"o":53.9,"t":"2026-10-02T18:15:00Z","v":54965,"vw":53.868805},{"c":53.9197,"h":53.935,"l":53.855,"n":464,"o":53.89,"t":"2026-10-02T18:30:00Z","v":45147,"vw":53.901172},{"c":53.94,"h":53.95,"l":53.885,"n":248,"o":53.915,"t":"2026-10-02T18:45:00Z","v":16076,"vw":53.907796},{"c":53.94,"h":53.955,"l":53.9,"n":436,"o":53.94,"t":"2026-10-02T19:00:00Z","v":32457,"vw":53.931924},{"c":53.94,"h":53.98,"l":53.92,"n":506,"o":53.945,"t":"2026-10-02T19:15:00Z","v":49149,"vw":53.955821},{"c":53.985,"h":54.025,"l":53.96,"n":596,"o":53.96,"t":"2026-10-02T19:30:00Z","v":80296,"vw":53.984574},{"c":53.88,"h":54,"l":53.835,"n":1114,"o":53.985,"t":"2026-10-02T19:45:00Z","v":104413,"vw":53.90296},{"c":53.88,"h":53.88,"l":53.88,"n":10,"o":53.88,"t":"2026-10-02T20:00:00Z","v":6950,"vw":53.88},{"c":53.91,"h":53.91,"l":53.91,"n":2,"o":53.91,"t":"2026-10-02T20:45:00Z","v":407,"vw":53.91},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-05T08:00:00Z","v":300,"vw":53.78},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-05T11:00:00Z","v":109,"vw":54},{"c":53.4675,"h":53.91,"l":53.43,"n":1153,"o":53.83,"t":"2026-10-05T13:30:00Z","v":142327,"vw":53.715013},{"c":53.645,"h":53.665,"l":53.34,"n":644,"o":53.435,"t":"2026-10-05T13:45:00Z","v":46270,"vw":53.472364},{"c":53.91,"h":53.94,"l":53.59,"n":682,"o":53.69,"t":"2026-10-05T14:00:00Z","v":57063,"vw":53.782788},{"c":54.0901,"h":54.165,"l":53.9375,"n":447,"o":53.9375,"t":"2026-10-05T14:15:00Z","v":33822,"vw":54.067288},{"c":54.04,"h":54.1,"l":53.925,"n":537,"o":54.09,"t":"2026-10-05T14:30:00Z","v":61473,"vw":54.01712},{"c":54.125,"h":54.13,"l":54.005,"n":414,"o":54.065,"t":"2026-10-05T14:45:00Z","v":35908,"vw":54.0602},{"c":54.05,"h":54.14,"l":54,"n":397,"o":54.13,"t":"2026-10-05T15:00:00Z","v":47900,"vw":54.058424},{"c":54.085,"h":54.085,"l":54,"n":324,"o":54.04,"t":"2026-10-05T15:15:00Z","v":26185,"vw":54.044878},{"c":54.19,"h":54.1999,"l":54.065,"n":246,"o":54.065,"t":"2026-10-05T15:30:00Z","v":30377,"vw":54.129801},{"c":54.19,"h":54.205,"l":54.135,"n":345,"o":54.175,"t":"2026-10-05T15:45:00Z","v":31558,"vw":54.17985},{"c":54.265,"h":54.2675,"l":54.165,"n":287,"o":54.195,"t":"2026-10-05T16:00:00Z","v":23408,"vw":54.211686},{"c":54.325,"h":54.325,"l":54.245,"n":235,"o":54.25,"t":"2026-10-05T16:15:00Z","v":21955,"vw":54.285533},{"c":54.42,"h":54.43,"l":54.315,"n":270,"o":54.315,"t":"2026-10-05T16:30:00Z","v":24956,"vw":54.387542},{"c":54.38,"h":54.435,"l":54.355,"n":247,"o":54.43,"t":"2026-10-05T16:45:00Z","v":17808,"vw":54.392655},{"c":54.35,"h":54.39,"l":54.33,"n":225,"o":54.38,"t":"2026-10-05T17:00:00Z","v":17352,"vw":54.361925},{"c":54.365,"h":54.3797,"l":54.34,"n":225,"o":54.355,"t":"2026-10-05T17:15:00Z","v":100541,"vw":54.349289},{"c":54.445,"h":54.4479,"l":54.37,"n":247,"o":54.38,"t":"2026-10-05T17:30:00Z","v":22705,"vw":54.404976},{"c":54.535,"h":54.54,"l":54.43,"n":531,"o":54.45,"t":"2026-10-05T17:45:00Z","v":38695,"vw":54.50965},{"c":54.525,"h":54.5601,"l":54.495,"n":375,"o":54.55,"t":"2026-10-05T18:00:00Z","v":32646,"vw":54.527887},{"c":54.475,"h":54.525,"l":54.47,"n":327,"o":54.52,"t":"2026-10-05T18:15:00Z","v":32523,"vw":54.503979},{"c":54.455,"h":54.4875,"l":54.445,"n":314,"o":54.475,"t":"2026-10-05T18:30:00Z","v":42669,"vw":54.470554},{"c":54.465,"h":54.465,"l":54.39,"n":354,"o":54.455,"t":"2026-10-05T18:45:00Z","v":34991,"vw":54.42194},{"c":54.53,"h":54.54,"l":54.45,"n":366,"o":54.45,"t":"2026-10-05T19:00:00Z","v":36445,"vw":54.483516},{"c":54.46,"h":54.55,"l":54.45,"n":341,"o":54.525,"t":"2026-10-05T19:15:00Z","v":36703,"vw":54.512878},{"c":54.395,"h":54.465,"l":54.3799,"n":681,"o":54.465,"t":"2026-10-05T19:30:00Z","v":90330,"vw":54.416865},{"c":54.13,"h":54.395,"l":54.095,"n":1151,"o":54.39,"t":"2026-10-05T19:45:00Z","v":142663,"vw":54.201959},{"c":54.11,"h":54.11,"l":54.11,"n":13,"o":54.11,"t":"2026-10-05T20:00:00Z","v":253577,"vw":54.11},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-05T21:30:00Z","v":200,"vw":54.19},{"c":54,"h":54.19,"l":54,"n":13,"o":54.19,"t":"2026-10-05T21:45:00Z","v":1833,"vw":54.122902},{"c":54.3,"h":54.3,"l":54.11,"n":7,"o":54.11,"t":"2026-10-06T08:00:00Z","v":338,"vw":54.212888},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-10-06T09:00:00Z","v":100,"vw":54.39},{"c":54.35,"h":54.35,"l":54.34,"n":2,"o":54.34,"t":"2026-10-06T09:30:00Z","v":500,"vw":54.345},{"c":54.48,"h":54.48,"l":54.48,"n":1,"o":54.48,"t":"2026-10-06T12:30:00Z","v":150,"vw":54.48},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-06T12:45:00Z","v":400,"vw":54.5},{"c":54.4,"h":54.4,"l":54.4,"n":7,"o":54.4,"t":"2026-10-06T13:00:00Z","v":227,"vw":54.4},{"c":54.425,"h":54.61,"l":54.32,"n":708,"o":54.49,"t":"2026-10-06T13:30:00Z","v":75206,"vw":54.480768},{"c":54.7,"h":54.72,"l":54.46,"n":508,"o":54.46,"t":"2026-10-06T13:45:00Z","v":41601,"vw":54.610022},{"c":54.77,"h":54.905,"l":54.71,"n":700,"o":54.725,"t":"2026-10-06T14:00:00Z","v":71566,"vw":54.780909},{"c":54.46,"h":54.78,"l":54.445,"n":516,"o":54.75,"t":"2026-10-06T14:15:00Z","v":41709,"vw":54.573111},{"c":54.46,"h":54.57,"l":54.395,"n":537,"o":54.47,"t":"2026-10-06T14:30:00Z","v":53327,"vw":54.497703},{"c":54.59,"h":54.62,"l":54.445,"n":484,"o":54.47,"t":"2026-10-06T14:45:00Z","v":37403,"vw":54.567259},{"c":54.8399,"h":54.8399,"l":54.6,"n":317,"o":54.6,"t":"2026-10-06T15:00:00Z","v":32408,"vw":54.718958},{"c":54.86,"h":54.9,"l":54.8301,"n":302,"o":54.8301,"t":"2026-10-06T15:15:00Z","v":29166,"vw":54.869015},{"c":54.85,"h":54.8599,"l":54.78,"n":313,"o":54.855,"t":"2026-10-06T15:30:00Z","v":35776,"vw":54.820727},{"c":54.85,"h":54.8598,"l":54.82,"n":250,"o":54.845,"t":"2026-10-06T15:45:00Z","v":28756,"vw":54.845757},{"c":54.89,"h":54.89,"l":54.835,"n":223,"o":54.84,"t":"2026-10-06T16:00:00Z","v":23934,"vw":54.856637},{"c":54.815,"h":54.885,"l":54.81,"n":213,"o":54.885,"t":"2026-10-06T16:15:00Z","v":22983,"vw":54.846547},{"c":54.845,"h":54.875,"l":54.8099,"n":237,"o":54.82,"t":"2026-10-06T16:30:00Z","v":22139,"vw":54.838089},{"c":54.85,"h":54.8675,"l":54.795,"n":270,"o":54.855,"t":"2026-10-06T16:45:00Z","v":29671,"vw":54.837995},{"c":54.895,"h":54.905,"l":54.83,"n":209,"o":54.8499,"t":"2026-10-06T17:00:00Z","v":21253,"vw":54.868532},{"c":54.895,"h":54.92,"l":54.85,"n":382,"o":54.895,"t":"2026-10-06T17:15:00Z","v":35514,"vw":54.879329},{"c":54.895,"h":54.9175,"l":54.875,"n":225,"o":54.89,"t":"2026-10-06T17:30:00Z","v":34034,"vw":54.901715},{"c":54.83,"h":54.905,"l":54.83,"n":386,"o":54.89,"t":"2026-10-06T17:45:00Z","v":20741,"vw":54.876638},{"c":54.8399,"h":54.865,"l":54.81,"n":272,"o":54.82,"t":"2026-10-06T18:00:00Z","v":41957,"vw":54.837836},{"c":54.705,"h":54.845,"l":54.705,"n":144,"o":54.84,"t":"2026-10-06T18:15:00Z","v":12800,"vw":54.771476},{"c":54.73,"h":54.7301,"l":54.685,"n":239,"o":54.705,"t":"2026-10-06T18:30:00Z","v":32229,"vw":54.711343},{"c":54.785,"h":54.79,"l":54.74,"n":232,"o":54.74,"t":"2026-10-06T18:45:00Z","v":37514,"vw":54.763788},{"c":54.75,"h":54.79,"l":54.74,"n":250,"o":54.78,"t":"2026-10-06T19:00:00Z","v":30930,"vw":54.769043},{"c":54.66,"h":54.77,"l":54.645,"n":272,"o":54.75,"t":"2026-10-06T19:15:00Z","v":37021,"vw":54.714729},{"c":54.61,"h":54.6699,"l":54.605,"n":320,"o":54.665,"t":"2026-10-06T19:30:00Z","v":26116,"vw":54.647026},{"c":54.68,"h":54.7,"l":54.56,"n":599,"o":54.62,"t":"2026-10-06T19:45:00Z","v":76110,"vw":54.637535},{"c":54.65,"h":54.65,"l":54.65,"n":14,"o":54.65,"t":"2026-10-06T20:00:00Z","v":39565,"vw":54.65},{"c":54.859,"h":54.859,"l":54.859,"n":1,"o":54.859,"t":"2026-10-06T20:45:00Z","v":110,"vw":54.859},{"c":54.8551,"h":54.8551,"l":54.8551,"n":1,"o":54.8551,"t":"2026-10-06T23:15:00Z","v":130,"vw":54.8551},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-06T23:30:00Z","v":146,"vw":54.8},{"c":54.33,"h":54.33,"l":54.33,"n":3,"o":54.33,"t":"2026-10-07T10:15:00Z","v":201,"vw":54.33},{"c":54.24,"h":54.28,"l":54.24,"n":36,"o":54.28,"t":"2026-10-07T12:15:00Z","v":1173,"vw":54.259982},{"c":54.31,"h":54.31,"l":54.25,"n":5,"o":54.25,"t":"2026-10-07T12:30:00Z","v":2209,"vw":54.28},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-07T12:45:00Z","v":552,"vw":54.3},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-07T13:00:00Z","v":200,"vw":54.25},{"c":54.04,"h":54.21,"l":54.01,"n":72,"o":54.21,"t":"2026-10-07T13:15:00Z","v":7475,"vw":54.071051},{"c":53.905,"h":54.11,"l":53.83,"n":1984,"o":54.11,"t":"2026-10-07T13:30:00Z","v":330808,"vw":53.917857},{"c":53.44,"h":53.935,"l":53.38,"n":1197,"o":53.9,"t":"2026-10-07T13:45:00Z","v":117658,"vw":53.718202},{"c":53.3,"h":53.43,"l":53.2114,"n":928,"o":53.43,"t":"2026-10-07T14:00:00Z","v":83435,"vw":53.320121},{"c":53.2741,"h":53.365,"l":53.21,"n":833,"o":53.32,"t":"2026-10-07T14:15:00Z","v":74217,"vw":53.275978},{"c":53.03,"h":53.27,"l":53.01,"n":771,"o":53.265,"t":"2026-10-07T14:30:00Z","v":55402,"vw":53.181495},{"c":53.07,"h":53.09,"l":52.92,"n":728,"o":53.03,"t":"2026-10-07T14:45:00Z","v":74592,"vw":52.991949},{"c":53.07,"h":53.14,"l":52.97,"n":649,"o":53.07,"t":"2026-10-07T15:00:00Z","v":57091,"vw":53.039099},{"c":53.01,"h":53.0999,"l":52.97,"n":474,"o":53.08,"t":"2026-10-07T15:15:00Z","v":48611,"vw":53.022254},{"c":53.11,"h":53.11,"l":52.98,"n":454,"o":53.01,"t":"2026-10-07T15:30:00Z","v":34184,"vw":53.040488},{"c":53.155,"h":53.17,"l":53.0475,"n":294,"o":53.11,"t":"2026-10-07T15:45:00Z","v":29899,"vw":53.106131},{"c":53.22,"h":53.22,"l":53.134552,"n":314,"o":53.175,"t":"2026-10-07T16:00:00Z","v":21797,"vw":53.18521},{"c":53.249,"h":53.249,"l":53.2,"n":282,"o":53.225,"t":"2026-10-07T16:15:00Z","v":44307,"vw":53.231154},{"c":53.21,"h":53.25,"l":53.18,"n":268,"o":53.24,"t":"2026-10-07T16:30:00Z","v":16620,"vw":53.214734},{"c":53.21,"h":53.3,"l":53.19,"n":388,"o":53.22,"t":"2026-10-07T16:45:00Z","v":37660,"vw":53.233254},{"c":53.335,"h":53.35,"l":53.2,"n":496,"o":53.2,"t":"2026-10-07T17:00:00Z","v":39971,"vw":53.292264},{"c":53.43,"h":53.445,"l":53.31,"n":237,"o":53.355,"t":"2026-10-07T17:15:00Z","v":13782,"vw":53.376234},{"c":53.415,"h":53.43,"l":53.375,"n":239,"o":53.43,"t":"2026-10-07T17:30:00Z","v":23578,"vw":53.403113},{"c":53.37,"h":53.42,"l":53.37,"n":408,"o":53.41,"t":"2026-10-07T17:45:00Z","v":24303,"vw":53.400766},{"c":53.29,"h":53.415,"l":53.29,"n":336,"o":53.395,"t":"2026-10-07T18:00:00Z","v":36151,"vw":53.360085},{"c":53.28,"h":53.32,"l":53.2641,"n":250,"o":53.29,"t":"2026-10-07T18:15:00Z","v":19481,"vw":53.293154},{"c":53.27,"h":53.295,"l":53.215,"n":237,"o":53.28,"t":"2026-10-07T18:30:00Z","v":35919,"vw":53.26495},{"c":53.29,"h":53.3,"l":53.245,"n":242,"o":53.275,"t":"2026-10-07T18:45:00Z","v":25220,"vw":53.280062},{"c":53.2997,"h":53.32,"l":53.245,"n":509,"o":53.305,"t":"2026-10-07T19:00:00Z","v":258342,"vw":53.298306},{"c":53.355,"h":53.3667,"l":53.265,"n":344,"o":53.29,"t":"2026-10-07T19:15:00Z","v":27515,"vw":53.31791},{"c":53.33,"h":53.385,"l":53.29,"n":816,"o":53.359,"t":"2026-10-07T19:30:00Z","v":42618,"vw":53.345874},{"c":53.31,"h":53.34,"l":53.275,"n":834,"o":53.32,"t":"2026-10-07T19:45:00Z","v":89245,"vw":53.313263},{"c":53.29,"h":53.29,"l":53.29,"n":16,"o":53.29,"t":"2026-10-07T20:00:00Z","v":41607,"vw":53.29},{"c":53.01,"h":53.01,"l":53.01,"n":7,"o":53.01,"t":"2026-10-08T08:00:00Z","v":325,"vw":53.01},{"c":52.9482,"h":53.045,"l":52.83,"n":569,"o":53,"t":"2026-10-08T13:30:00Z","v":70291,"vw":52.977666},{"c":53.14,"h":53.2097,"l":52.95,"n":462,"o":52.95,"t":"2026-10-08T13:45:00Z","v":29651,"vw":53.088235},{"c":53.15,"h":53.325,"l":53.115,"n":469,"o":53.115,"t":"2026-10-08T14:00:00Z","v":78003,"vw":53.212404},{"c":53.126,"h":53.25,"l":53.11,"n":441,"o":53.16,"t":"2026-10-08T14:15:00Z","v":48819,"vw":53.179703},{"c":53.06,"h":53.18,"l":53.03,"n":446,"o":53.1275,"t":"2026-10-08T14:30:00Z","v":45425,"vw":53.088503},{"c":52.96,"h":53.08,"l":52.955,"n":854,"o":53.065,"t":"2026-10-08T14:45:00Z","v":104837,"vw":53.032123},{"c":52.765,"h":53,"l":52.765,"n":473,"o":52.985,"t":"2026-10-08T15:00:00Z","v":45991,"vw":52.890571},{"c":52.885,"h":52.885,"l":52.75,"n":435,"o":52.76,"t":"2026-10-08T15:15:00Z","v":39052,"vw":52.798452},{"c":52.9699,"h":52.98,"l":52.825,"n":317,"o":52.88,"t":"2026-10-08T15:30:00Z","v":23692,"vw":52.899962},{"c":53.09,"h":53.09,"l":52.97,"n":300,"o":52.985,"t":"2026-10-08T15:45:00Z","v":41178,"vw":53.033194},{"c":53.07,"h":53.135,"l":53.055,"n":384,"o":53.08,"t":"2026-10-08T16:00:00Z","v":44619,"vw":53.086745},{"c":53.09,"h":53.43,"l":53.075,"n":1635,"o":53.08,"t":"2026-10-08T16:15:00Z","v":196006,"vw":53.222122},{"c":53.13,"h":53.17,"l":53.075,"n":688,"o":53.0951,"t":"2026-10-08T16:30:00Z","v":69572,"vw":53.138949},{"c":52.885,"h":53.14,"l":52.83,"n":876,"o":53.14,"t":"2026-10-08T16:45:00Z","v":81295,"vw":52.945608},{"c":52.91,"h":52.95,"l":52.65,"n":871,"o":52.87,"t":"2026-10-08T17:00:00Z","v":93133,"vw":52.806123},{"c":52.8975,"h":52.995,"l":52.785,"n":780,"o":52.9,"t":"2026-10-08T17:15:00Z","v":99507,"vw":52.895442},{"c":53.045,"h":53.05,"l":52.835,"n":352,"o":52.92,"t":"2026-10-08T17:30:00Z","v":32726,"vw":52.924863},{"c":53.1175,"h":53.155,"l":52.995,"n":485,"o":53.05,"t":"2026-10-08T17:45:00Z","v":34080,"vw":53.072623},{"c":53.18,"h":53.185,"l":53.07,"n":361,"o":53.11,"t":"2026-10-08T18:00:00Z","v":33761,"vw":53.125692},{"c":53.19,"h":53.22,"l":53.125,"n":215,"o":53.1775,"t":"2026-10-08T18:15:00Z","v":19568,"vw":53.17619},{"c":53.16,"h":53.195,"l":53.12,"n":282,"o":53.1875,"t":"2026-10-08T18:30:00Z","v":19311,"vw":53.146139},{"c":53.13,"h":53.17,"l":53.115,"n":276,"o":53.155,"t":"2026-10-08T18:45:00Z","v":27100,"vw":53.149944},{"c":53.14,"h":53.16,"l":53.0741,"n":325,"o":53.135,"t":"2026-10-08T19:00:00Z","v":32524,"vw":53.127505},{"c":53.18,"h":53.2754,"l":53.14,"n":309,"o":53.1699,"t":"2026-10-08T19:15:00Z","v":34180,"vw":53.194371},{"c":53.16,"h":53.19,"l":53.13,"n":298,"o":53.18,"t":"2026-10-08T19:30:00Z","v":25297,"vw":53.163654},{"c":53.205,"h":53.245,"l":53.14,"n":718,"o":53.16,"t":"2026-10-08T19:45:00Z","v":81409,"vw":53.193838},{"c":53.25,"h":53.25,"l":53.25,"n":13,"o":53.25,"t":"2026-10-08T20:00:00Z","v":19217,"vw":53.25},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T22:00:00Z","v":102,"vw":53},{"c":53.16,"h":53.57,"l":53.135,"n":856,"o":53.37,"t":"2026-10-09T13:30:00Z","v":94015,"vw":53.313346},{"c":53.37,"h":53.37,"l":53.03,"n":765,"o":53.18,"t":"2026-10-09T13:45:00Z","v":83713,"vw":53.170029},{"c":53.31,"h":53.49,"l":53.29,"n":512,"o":53.46,"t":"2026-10-09T14:00:00Z","v":41647,"vw":53.386882},{"c":53.335,"h":53.425,"l":53.315,"n":369,"o":53.32,"t":"2026-10-09T14:15:00Z","v":27256,"vw":53.372704},{"c":53.38,"h":53.4,"l":53.3299,"n":281,"o":53.37,"t":"2026-10-09T14:30:00Z","v":24429,"vw":53.363577},{"c":53.53,"h":53.58,"l":53.38,"n":428,"o":53.39,"t":"2026-10-09T14:45:00Z","v":29126,"vw":53.502128},{"c":53.635,"h":53.655,"l":53.515,"n":654,"o":53.545,"t":"2026-10-09T15:00:00Z","v":47586,"vw":53.590018},{"c":53.635,"h":53.7,"l":53.61,"n":354,"o":53.66,"t":"2026-10-09T15:15:00Z","v":40731,"vw":53.664359},{"c":53.519,"h":53.635,"l":53.515,"n":277,"o":53.625,"t":"2026-10-09T15:30:00Z","v":22950,"vw":53.58082},{"c":53.535,"h":53.5399,"l":53.495,"n":231,"o":53.515,"t":"2026-10-09T15:45:00Z","v":19531,"vw":53.520514},{"c":53.46,"h":53.53,"l":53.44,"n":298,"o":53.53,"t":"2026-10-09T16:00:00Z","v":28687,"vw":53.469223},{"c":53.465,"h":53.4771,"l":53.4275,"n":177,"o":53.46,"t":"2026-10-09T16:15:00Z","v":14681,"vw":53.450314},{"c":53.43,"h":53.5,"l":53.41,"n":283,"o":53.47,"t":"2026-10-09T16:30:00Z","v":40333,"vw":53.448275},{"c":53.475,"h":53.4898,"l":53.4197,"n":232,"o":53.4197,"t":"2026-10-09T16:45:00Z","v":15678,"vw":53.457773},{"c":53.525,"h":53.5409,"l":53.48,"n":280,"o":53.48,"t":"2026-10-09T17:00:00Z","v":53622,"vw":53.529755},{"c":53.56,"h":53.59,"l":53.52,"n":161,"o":53.5205,"t":"2026-10-09T17:15:00Z","v":12606,"vw":53.551893},{"c":53.6175,"h":53.6175,"l":53.5599,"n":181,"o":53.5599,"t":"2026-10-09T17:30:00Z","v":20336,"vw":53.593348},{"c":53.655,"h":53.655,"l":53.5724,"n":239,"o":53.6,"t":"2026-10-09T17:45:00Z","v":14168,"vw":53.611587},{"c":53.6801,"h":53.6951,"l":53.615,"n":331,"o":53.65,"t":"2026-10-09T18:00:00Z","v":33722,"vw":53.664833},{"c":53.655,"h":53.68,"l":53.645,"n":229,"o":53.68,"t":"2026-10-09T18:15:00Z","v":33429,"vw":53.663907},{"c":53.62,"h":53.655,"l":53.595,"n":257,"o":53.655,"t":"2026-10-09T18:30:00Z","v":29796,"vw":53.62477},{"c":53.645,"h":53.7,"l":53.6,"n":769,"o":53.618,"t":"2026-10-09T18:45:00Z","v":76982,"vw":53.632301},{"c":53.59,"h":53.66,"l":53.59,"n":189,"o":53.6475,"t":"2026-10-09T19:00:00Z","v":23515,"vw":53.628414},{"c":53.565,"h":53.595,"l":53.555,"n":265,"o":53.578,"t":"2026-10-09T19:15:00Z","v":27005,"vw":53.573218},{"c":53.555,"h":53.595,"l":53.5345,"n":268,"o":53.56,"t":"2026-10-09T19:30:00Z","v":26945,"vw":53.562406},{"c":53.445,"h":53.5524,"l":53.43,"n":1164,"o":53.5524,"t":"2026-10-09T19:45:00Z","v":141807,"vw":53.446843},{"c":53.45,"h":53.45,"l":53.45,"n":13,"o":53.45,"t":"2026-10-09T20:00:00Z","v":7801,"vw":53.45},{"c":53.1179,"h":53.1179,"l":53.1179,"n":2,"o":53.1179,"t":"2026-10-09T22:30:00Z","v":235,"vw":53.1179},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-12T10:00:00Z","v":100,"vw":53.62},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-12T12:15:00Z","v":100,"vw":53.61},{"c":53.37,"h":53.46,"l":53.31,"n":706,"o":53.4,"t":"2026-10-12T13:30:00Z","v":78919,"vw":53.389078},{"c":53.57,"h":53.58,"l":53.36,"n":653,"o":53.38,"t":"2026-10-12T13:45:00Z","v":62305,"vw":53.484881},{"c":53.63,"h":53.675,"l":53.47,"n":520,"o":53.56,"t":"2026-10-12T14:00:00Z","v":48071,"vw":53.566736},{"c":53.5799,"h":53.63,"l":53.55,"n":332,"o":53.63,"t":"2026-10-12T14:15:00Z","v":30891,"vw":53.588202},{"c":53.68,"h":53.72,"l":53.5789,"n":442,"o":53.5789,"t":"2026-10-12T14:30:00Z","v":43944,"vw":53.668719},{"c":53.7,"h":53.735,"l":53.64,"n":325,"o":53.67,"t":"2026-10-12T14:45:00Z","v":25116,"vw":53.681366},{"c":53.665,"h":53.715,"l":53.65,"n":285,"o":53.695,"t":"2026-10-12T15:00:00Z","v":31777,"vw":53.671828},{"c":53.685,"h":53.7,"l":53.65,"n":268,"o":53.6589,"t":"2026-10-12T15:15:00Z","v":24049,"vw":53.675732},{"c":53.725,"h":53.755,"l":53.675,"n":348,"o":53.695,"t":"2026-10-12T15:30:00Z","v":31805,"vw":53.715219},{"c":53.656,"h":53.72,"l":53.65,"n":200,"o":53.72,"t":"2026-10-12T15:45:00Z","v":18084,"vw":53.684323},{"c":53.65,"h":53.695,"l":53.645,"n":257,"o":53.6501,"t":"2026-10-12T16:00:00Z","v":27543,"vw":53.676346},{"c":53.595,"h":53.68,"l":53.59,"n":221,"o":53.65,"t":"2026-10-12T16:15:00Z","v":23001,"vw":53.637296},{"c":53.5412,"h":53.61,"l":53.5412,"n":133,"o":53.585,"t":"2026-10-12T16:30:00Z","v":13629,"vw":53.585328},{"c":53.54,"h":53.56,"l":53.52,"n":176,"o":53.56,"t":"2026-10-12T16:45:00Z","v":24409,"vw":53.5511},{"c":53.605,"h":53.61,"l":53.55,"n":145,"o":53.55,"t":"2026-10-12T17:00:00Z","v":14149,"vw":53.582111},{"c":53.565,"h":53.605,"l":53.55,"n":188,"o":53.605,"t":"2026-10-12T17:15:00Z","v":24675,"vw":53.57078},{"c":53.565,"h":53.58,"l":53.55,"n":175,"o":53.57,"t":"2026-10-12T17:30:00Z","v":15143,"vw":53.566212},{"c":53.54,"h":53.57,"l":53.53,"n":369,"o":53.565,"t":"2026-10-12T17:45:00Z","v":18354,"vw":53.552925},{"c":53.495,"h":53.545,"l":53.49,"n":159,"o":53.53,"t":"2026-10-12T18:00:00Z","v":11771,"vw":53.521483},{"c":53.4599,"h":53.505,"l":53.44,"n":196,"o":53.5,"t":"2026-10-12T18:15:00Z","v":23418,"vw":53.475019},{"c":53.43,"h":53.46,"l":53.425,"n":167,"o":53.46,"t":"2026-10-12T18:30:00Z","v":16697,"vw":53.444765},{"c":53.385,"h":53.43,"l":53.35,"n":265,"o":53.43,"t":"2026-10-12T18:45:00Z","v":24567,"vw":53.386},{"c":53.4,"h":53.41,"l":53.355,"n":292,"o":53.395,"t":"2026-10-12T19:00:00Z","v":30385,"vw":53.383561},{"c":53.34,"h":53.41,"l":53.33,"n":239,"o":53.3976,"t":"2026-10-12T19:15:00Z","v":26458,"vw":53.363942},{"c":53.33,"h":53.36,"l":53.315,"n":363,"o":53.34,"t":"2026-10-12T19:30:00Z","v":44262,"vw":53.341484},{"c":53.37,"h":53.41,"l":53.33,"n":481,"o":53.3375,"t":"2026-10-12T19:45:00Z","v":49168,"vw":53.376223},{"c":53.37,"h":53.37,"l":53.37,"n":10,"o":53.37,"t":"2026-10-12T20:00:00Z","v":12015,"vw":53.37},{"c":54.0831,"h":54.0831,"l":54.0831,"n":1,"o":54.0831,"t":"2026-10-13T10:15:00Z","v":100,"vw":54.0831},{"c":53.72,"h":53.72,"l":53.63,"n":2,"o":53.63,"t":"2026-10-13T11:30:00Z","v":1856,"vw":53.692893},{"c":53.752,"h":53.752,"l":53.752,"n":1,"o":53.752,"t":"2026-10-13T12:30:00Z","v":150,"vw":53.752},{"c":53.37,"h":53.37,"l":53.37,"n":46,"o":53.37,"t":"2026-10-13T13:15:00Z","v":9818,"vw":53.37},{"c":53.45,"h":53.54,"l":53.14,"n":859,"o":53.37,"t":"2026-10-13T13:30:00Z","v":93478,"vw":53.364051},{"c":53.16,"h":53.53,"l":53.155,"n":442,"o":53.48,"t":"2026-10-13T13:45:00Z","v":39473,"vw":53.339827},{"c":53.26,"h":53.28,"l":53.12,"n":382,"o":53.18,"t":"2026-10-13T14:00:00Z","v":32351,"vw":53.184261},{"c":53.125,"h":53.24,"l":53.105,"n":393,"o":53.24,"t":"2026-10-13T14:15:00Z","v":27778,"vw":53.177767},{"c":53.06,"h":53.15,"l":53.05,"n":438,"o":53.1299,"t":"2026-10-13T14:30:00Z","v":40675,"vw":53.095327},{"c":53.08,"h":53.12,"l":53.0592,"n":297,"o":53.085,"t":"2026-10-13T14:45:00Z","v":23173,"vw":53.08694},{"c":53.055,"h":53.11,"l":53.02,"n":346,"o":53.065,"t":"2026-10-13T15:00:00Z","v":34016,"vw":53.059602},{"c":52.86,"h":53.065,"l":52.86,"n":451,"o":53.04,"t":"2026-10-13T15:15:00Z","v":33831,"vw":52.992545},{"c":52.84,"h":52.86,"l":52.78,"n":450,"o":52.85,"t":"2026-10-13T15:30:00Z","v":126659,"vw":52.79585},{"c":52.9299,"h":52.93,"l":52.78,"n":656,"o":52.83,"t":"2026-10-13T15:45:00Z","v":56237,"vw":52.87295},{"c":53.005,"h":53.005,"l":52.91,"n":478,"o":52.92,"t":"2026-10-13T16:00:00Z","v":136634,"vw":52.973935},{"c":53.115,"h":53.115,"l":52.9901,"n":334,"o":53.005,"t":"2026-10-13T16:15:00Z","v":39956,"vw":53.045983},{"c":53.195,"h":53.21,"l":53.125,"n":349,"o":53.125,"t":"2026-10-13T16:30:00Z","v":63081,"vw":53.165866},{"c":53.17,"h":53.21,"l":53.17,"n":330,"o":53.2075,"t":"2026-10-13T16:45:00Z","v":35851,"vw":53.192471},{"c":53.15,"h":53.1758,"l":53.12,"n":248,"o":53.15,"t":"2026-10-13T17:00:00Z","v":25518,"vw":53.152392},{"c":53.235,"h":53.25,"l":53.145,"n":292,"o":53.155,"t":"2026-10-13T17:15:00Z","v":25795,"vw":53.194071},{"c":53.315,"h":53.3275,"l":53.24,"n":363,"o":53.24,"t":"2026-10-13T17:30:00Z","v":84067,"vw":53.293898},{"c":53.24,"h":53.325,"l":53.205,"n":881,"o":53.315,"t":"2026-10-13T17:45:00Z","v":85995,"vw":53.245209},{"c":53.44,"h":53.45,"l":53.25,"n":712,"o":53.25,"t":"2026-10-13T18:00:00Z","v":80814,"vw":53.376776},{"c":53.4801,"h":53.5,"l":53.415,"n":417,"o":53.43,"t":"2026-10-13T18:15:00Z","v":56919,"vw":53.468357},{"c":53.485,"h":53.51,"l":53.4604,"n":332,"o":53.485,"t":"2026-10-13T18:30:00Z","v":30069,"vw":53.480958},{"c":53.485,"h":53.5,"l":53.4,"n":237,"o":53.48,"t":"2026-10-13T18:45:00Z","v":24227,"vw":53.448807},{"c":53.555,"h":53.555,"l":53.42,"n":292,"o":53.475,"t":"2026-10-13T19:00:00Z","v":97089,"vw":53.520424},{"c":53.5301,"h":53.57,"l":53.515,"n":403,"o":53.56,"t":"2026-10-13T19:15:00Z","v":46790,"vw":53.544877},{"c":53.53,"h":53.575,"l":53.51,"n":482,"o":53.535,"t":"2026-10-13T19:30:00Z","v":55240,"vw":53.551562},{"c":53.53,"h":53.58,"l":53.5,"n":759,"o":53.52,"t":"2026-10-13T19:45:00Z","v":71805,"vw":53.528661},{"c":53.7424,"h":53.7424,"l":53.54,"n":15,"o":53.54,"t":"2026-10-13T20:00:00Z","v":26759,"vw":53.541997},{"c":53.6253,"h":53.6253,"l":53.6253,"n":1,"o":53.6253,"t":"2026-10-13T22:00:00Z","v":999,"vw":53.6253},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-13T22:15:00Z","v":100,"vw":53.68},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-14T10:30:00Z","v":100,"vw":53.54},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-14T11:45:00Z","v":500,"vw":53.78},{"c":53.07,"h":53.3,"l":53.02,"n":944,"o":53.05,"t":"2026-10-14T13:30:00Z","v":130800,"vw":53.073969},{"c":53.0801,"h":53.2,"l":53.06,"n":659,"o":53.06,"t":"2026-10-14T13:45:00Z","v":64038,"vw":53.121714},{"c":52.95,"h":53.11,"l":52.92,"n":562,"o":53.1,"t":"2026-10-14T14:00:00Z","v":52621,"vw":53.020703},{"c":52.93,"h":53.045,"l":52.885,"n":614,"o":52.98,"t":"2026-10-14T14:15:00Z","v":53278,"vw":52.959819},{"c":53.04,"h":53.08,"l":52.905,"n":613,"o":52.915,"t":"2026-10-14T14:30:00Z","v":59546,"vw":52.990763},{"c":52.925,"h":53.03,"l":52.88,"n":405,"o":53.03,"t":"2026-10-14T14:45:00Z","v":39121,"vw":52.937601},{"c":52.84,"h":52.9397,"l":52.83,"n":492,"o":52.905,"t":"2026-10-14T15:00:00Z","v":42344,"vw":52.881501},{"c":52.81,"h":52.9,"l":52.785,"n":312,"o":52.84,"t":"2026-10-14T15:15:00Z","v":22001,"vw":52.827202},{"c":52.67,"h":52.855,"l":52.62,"n":482,"o":52.81,"t":"2026-10-14T15:30:00Z","v":38935,"vw":52.717115},{"c":52.67,"h":52.7201,"l":52.59,"n":694,"o":52.675,"t":"2026-10-14T15:45:00Z","v":66429,"vw":52.65322},{"c":52.61,"h":52.715,"l":52.61,"n":667,"o":52.6688,"t":"2026-10-14T16:00:00Z","v":53424,"vw":52.66427},{"c":52.57,"h":52.61,"l":52.55,"n":393,"o":52.605,"t":"2026-10-14T16:15:00Z","v":32581,"vw":52.580378},{"c":52.665,"h":52.67,"l":52.56,"n":611,"o":52.56,"t":"2026-10-14T16:30:00Z","v":76637,"vw":52.627226},{"c":52.7814,"h":52.785,"l":52.63,"n":406,"o":52.66,"t":"2026-10-14T16:45:00Z","v":45136,"vw":52.676054},{"c":52.7,"h":52.8058,"l":52.69,"n":240,"o":52.795,"t":"2026-10-14T17:00:00Z","v":25467,"vw":52.733792},{"c":52.64,"h":52.73,"l":52.63,"n":466,"o":52.7,"t":"2026-10-14T17:15:00Z","v":45526,"vw":52.692726},{"c":52.5951,"h":52.66,"l":52.575,"n":325,"o":52.66,"t":"2026-10-14T17:30:00Z","v":32540,"vw":52.608302},{"c":52.41,"h":52.6042,"l":52.405,"n":668,"o":52.6,"t":"2026-10-14T17:45:00Z","v":60789,"vw":52.510878},{"c":52.45,"h":52.46,"l":52.33,"n":627,"o":52.4,"t":"2026-10-14T18:00:00Z","v":77946,"vw":52.380441},{"c":52.52,"h":52.52,"l":52.43,"n":620,"o":52.45,"t":"2026-10-14T18:15:00Z","v":67948,"vw":52.47642},{"c":52.525,"h":52.53,"l":52.475,"n":486,"o":52.52,"t":"2026-10-14T18:30:00Z","v":60444,"vw":52.504624},{"c":52.6,"h":52.615,"l":52.505,"n":439,"o":52.52,"t":"2026-10-14T18:45:00Z","v":51490,"vw":52.553414},{"c":52.655,"h":52.67,"l":52.55,"n":447,"o":52.585,"t":"2026-10-14T19:00:00Z","v":59516,"vw":52.615618},{"c":52.695,"h":52.765,"l":52.6499,"n":681,"o":52.65,"t":"2026-10-14T19:15:00Z","v":110216,"vw":52.699738},{"c":52.8103,"h":52.835,"l":52.69,"n":813,"o":52.7,"t":"2026-10-14T19:30:00Z","v":108091,"vw":52.7746},{"c":52.85,"h":52.86,"l":52.72,"n":1352,"o":52.8,"t":"2026-10-14T19:45:00Z","v":186346,"vw":52.785928},{"c":52.82,"h":52.82,"l":52.82,"n":16,"o":52.82,"t":"2026-10-14T20:00:00Z","v":730604,"vw":52.82},{"c":52.888,"h":52.98,"l":52.888,"n":4,"o":52.98,"t":"2026-10-14T20:45:00Z","v":2000,"vw":52.934},{"c":52.85,"h":52.85,"l":52.85,"n":2,"o":52.85,"t":"2026-10-14T22:00:00Z","v":215,"vw":52.85},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-14T22:15:00Z","v":200,"vw":52.85},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-15T11:00:00Z","v":641,"vw":52.54},{"c":52.95,"h":52.99,"l":52.95,"n":12,"o":52.95,"t":"2026-10-15T11:15:00Z","v":8444,"vw":52.956287},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-15T11:30:00Z","v":750,"vw":53.05},{"c":53.01,"h":53.07,"l":52.88,"n":61,"o":53.06,"t":"2026-10-15T11:45:00Z","v":32148,"vw":53.04792},{"c":53.06,"h":53.06,"l":52.4004,"n":2,"o":52.4004,"t":"2026-10-15T12:30:00Z","v":665,"vw":52.960812},{"c":53.06,"h":53.06,"l":53.06,"n":2,"o":53.06,"t":"2026-10-15T12:45:00Z","v":1130,"vw":53.06},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-10-15T13:15:00Z","v":100,"vw":52.79},{"c":52.32,"h":52.75,"l":52.32,"n":973,"o":52.75,"t":"2026-10-15T13:30:00Z","v":128285,"vw":52.560555},{"c":52.07,"h":52.29,"l":51.93,"n":1263,"o":52.29,"t":"2026-10-15T13:45:00Z","v":122712,"vw":52.134307},{"c":52.245,"h":52.3,"l":52.0199,"n":1307,"o":52.04,"t":"2026-10-15T14:00:00Z","v":126738,"vw":52.196649},{"c":52.14,"h":52.31,"l":52.14,"n":823,"o":52.25,"t":"2026-10-15T14:15:00Z","v":91937,"vw":52.251352},{"c":52.45,"h":52.49,"l":52.13,"n":663,"o":52.16,"t":"2026-10-15T14:30:00Z","v":51289,"vw":52.320084},{"c":52.57,"h":52.575,"l":52.435,"n":530,"o":52.46,"t":"2026-10-15T14:45:00Z","v":50535,"vw":52.495785},{"c":52.725,"h":52.725,"l":52.525,"n":634,"o":52.575,"t":"2026-10-15T15:00:00Z","v":55958,"vw":52.611369},{"c":52.675,"h":52.8225,"l":52.675,"n":532,"o":52.74,"t":"2026-10-15T15:15:00Z","v":54595,"vw":52.74893},{"c":52.605,"h":52.68,"l":52.555,"n":476,"o":52.68,"t":"2026-10-15T15:30:00Z","v":35868,"vw":52.604934},{"c":52.56,"h":52.625,"l":52.4875,"n":270,"o":52.625,"t":"2026-10-15T15:45:00Z","v":25498,"vw":52.567365},{"c":52.485,"h":52.59,"l":52.475,"n":315,"o":52.56,"t":"2026-10-15T16:00:00Z","v":29156,"vw":52.524085},{"c":52.525,"h":52.525,"l":52.4601,"n":217,"o":52.495,"t":"2026-10-15T16:15:00Z","v":13873,"vw":52.495296},{"c":52.54,"h":52.6,"l":52.49,"n":465,"o":52.52,"t":"2026-10-15T16:30:00Z","v":36039,"vw":52.535621},{"c":52.5578,"h":52.575,"l":52.475,"n":239,"o":52.575,"t":"2026-10-15T16:45:00Z","v":20113,"vw":52.519381},{"c":52.57,"h":52.57,"l":52.5224,"n":249,"o":52.56,"t":"2026-10-15T17:00:00Z","v":21306,"vw":52.554233},{"c":52.625,"h":52.64,"l":52.56,"n":173,"o":52.565,"t":"2026-10-15T17:15:00Z","v":18255,"vw":52.602158},{"c":52.66,"h":52.68,"l":52.6001,"n":283,"o":52.605,"t":"2026-10-15T17:30:00Z","v":51715,"vw":52.640066},{"c":52.7,"h":52.7,"l":52.625,"n":396,"o":52.665,"t":"2026-10-15T17:45:00Z","v":25821,"vw":52.652627},{"c":52.625,"h":52.7,"l":52.6005,"n":255,"o":52.69,"t":"2026-10-15T18:00:00Z","v":24741,"vw":52.657347},{"c":52.65,"h":52.675,"l":52.62,"n":133,"o":52.63,"t":"2026-10-15T18:15:00Z","v":15742,"vw":52.645815},{"c":52.655,"h":52.68,"l":52.595,"n":284,"o":52.655,"t":"2026-10-15T18:30:00Z","v":118358,"vw":52.650489},{"c":52.7099,"h":52.7099,"l":52.625,"n":203,"o":52.635,"t":"2026-10-15T18:45:00Z","v":24429,"vw":52.656367},{"c":52.855,"h":52.86,"l":52.695,"n":284,"o":52.705,"t":"2026-10-15T19:00:00Z","v":40967,"vw":52.79967},{"c":52.8571,"h":52.935,"l":52.845,"n":567,"o":52.8658,"t":"2026-10-15T19:15:00Z","v":80897,"vw":52.878139},{"c":52.9,"h":52.95,"l":52.8342,"n":307,"o":52.855,"t":"2026-10-15T19:30:00Z","v":34809,"vw":52.88913},{"c":52.93,"h":52.945,"l":52.795,"n":1027,"o":52.91,"t":"2026-10-15T19:45:00Z","v":194135,"vw":52.907078},{"c":52.95,"h":52.95,"l":52.95,"n":11,"o":52.95,"t":"2026-10-15T20:00:00Z","v":18900,"vw":52.95},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-15T21:15:00Z","v":500,"vw":52.95},{"c":52.95,"h":52.95,"l":52.95,"n":131,"o":52.95,"t":"2026-10-15T23:15:00Z","v":3756,"vw":52.95},{"c":53,"h":53,"l":53,"n":4,"o":53,"t":"2026-10-16T08:00:00Z","v":222,"vw":53},{"c":53.12,"h":53.12,"l":53.12,"n":6,"o":53.12,"t":"2026-10-16T10:00:00Z","v":382,"vw":53.12},{"c":53.055,"h":53.055,"l":53.055,"n":2,"o":53.055,"t":"2026-10-16T13:15:00Z","v":400,"vw":53.055},{"c":53.41,"h":53.43,"l":52.98,"n":804,"o":52.99,"t":"2026-10-16T13:30:00Z","v":79265,"vw":53.127182},{"c":53.475,"h":53.56,"l":53.42,"n":1001,"o":53.43,"t":"2026-10-16T13:45:00Z","v":99530,"vw":53.48093},{"c":53.3,"h":53.525,"l":53.29,"n":537,"o":53.45,"t":"2026-10-16T14:00:00Z","v":51873,"vw":53.407925},{"c":53.46,"h":53.495,"l":53.255,"n":660,"o":53.325,"t":"2026-10-16T14:15:00Z","v":100461,"vw":53.402139},{"c":53.37,"h":53.54,"l":53.355,"n":636,"o":53.45,"t":"2026-10-16T14:30:00Z","v":97485,"vw":53.466275},{"c":53.43,"h":53.49,"l":53.36,"n":522,"o":53.365,"t":"2026-10-16T14:45:00Z","v":46136,"vw":53.411224},{"c":53.14,"h":53.43,"l":53.14,"n":527,"o":53.43,"t":"2026-10-16T15:00:00Z","v":43042,"vw":53.26963},{"c":53.075,"h":53.19,"l":53.04,"n":717,"o":53.155,"t":"2026-10-16T15:15:00Z","v":351910,"vw":53.083054},{"c":52.98,"h":53.12,"l":52.98,"n":314,"o":53.08,"t":"2026-10-16T15:30:00Z","v":21568,"vw":53.073844},{"c":52.9602,"h":53.05,"l":52.95,"n":534,"o":53,"t":"2026-10-16T15:45:00Z","v":49593,"vw":52.99819},{"c":53.09,"h":53.095,"l":52.9201,"n":841,"o":52.96,"t":"2026-10-16T16:00:00Z","v":84670,"vw":53.021441},{"c":53.005,"h":53.12,"l":53.005,"n":567,"o":53.09,"t":"2026-10-16T16:15:00Z","v":57418,"vw":53.063414},{"c":53,"h":53.025,"l":52.96,"n":447,"o":52.995,"t":"2026-10-16T16:30:00Z","v":49046,"vw":52.994703},{"c":52.915,"h":53.005,"l":52.87,"n":394,"o":52.995,"t":"2026-10-16T16:45:00Z","v":34190,"vw":52.9155},{"c":52.75,"h":52.92,"l":52.7,"n":409,"o":52.92,"t":"2026-10-16T17:00:00Z","v":29603,"vw":52.772721},{"c":52.81,"h":52.815,"l":52.68,"n":478,"o":52.75,"t":"2026-10-16T17:15:00Z","v":50055,"vw":52.739946},{"c":52.94,"h":52.98,"l":52.775,"n":740,"o":52.815,"t":"2026-10-16T17:30:00Z","v":74956,"vw":52.857646},{"c":52.73,"h":52.945,"l":52.73,"n":426,"o":52.925,"t":"2026-10-16T17:45:00Z","v":24368,"vw":52.843668},{"c":52.72,"h":52.73,"l":52.635,"n":499,"o":52.71,"t":"2026-10-16T18:00:00Z","v":34192,"vw":52.689575},{"c":52.65,"h":52.73,"l":52.62,"n":526,"o":52.71,"t":"2026-10-16T18:15:00Z","v":52796,"vw":52.6585},{"c":52.67,"h":52.7,"l":52.615,"n":235,"o":52.6375,"t":"2026-10-16T18:30:00Z","v":22013,"vw":52.67114},{"c":52.67,"h":52.71,"l":52.615,"n":220,"o":52.6702,"t":"2026-10-16T18:45:00Z","v":17722,"vw":52.65841},{"c":52.715,"h":52.715,"l":52.565,"n":737,"o":52.6744,"t":"2026-10-16T19:00:00Z","v":101935,"vw":52.624826},{"c":52.74,"h":52.74,"l":52.62,"n":587,"o":52.715,"t":"2026-10-16T19:15:00Z","v":62705,"vw":52.697442},{"c":52.68,"h":52.78,"l":52.67,"n":497,"o":52.76,"t":"2026-10-16T19:30:00Z","v":50296,"vw":52.71122},{"c":52.8,"h":52.82,"l":52.7,"n":680,"o":52.7,"t":"2026-10-16T19:45:00Z","v":69460,"vw":52.763013},{"c":52.78,"h":52.78,"l":52.78,"n":11,"o":52.78,"t":"2026-10-16T20:00:00Z","v":23025,"vw":52.78},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-16T21:30:00Z","v":250,"vw":52.74},{"c":52.58,"h":52.67,"l":52.58,"n":38,"o":52.67,"t":"2026-10-16T21:45:00Z","v":986,"vw":52.591292},{"c":53.16,"h":53.16,"l":53.16,"n":22,"o":53.16,"t":"2026-10-19T10:30:00Z","v":331,"vw":53.16},{"c":53.09,"h":53.09,"l":53.09,"n":3,"o":53.09,"t":"2026-10-19T11:30:00Z","v":3101,"vw":53.09},{"c":53.06,"h":53.15,"l":53.01,"n":65,"o":53.03,"t":"2026-10-19T11:45:00Z","v":21535,"vw":53.034556},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-19T12:15:00Z","v":100,"vw":53.05},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-19T12:30:00Z","v":378,"vw":53.11},{"c":53.11,"h":53.11,"l":53.11,"n":2,"o":53.11,"t":"2026-10-19T12:45:00Z","v":478,"vw":53.11},{"c":53.21,"h":53.22,"l":53.18,"n":10,"o":53.18,"t":"2026-10-19T13:00:00Z","v":1000,"vw":53.198},{"c":52.875,"h":53.46,"l":52.875,"n":957,"o":53.34,"t":"2026-10-19T13:30:00Z","v":113469,"vw":53.210483},{"c":52.71,"h":52.96,"l":52.67,"n":650,"o":52.88,"t":"2026-10-19T13:45:00Z","v":64782,"vw":52.819257},{"c":52.82,"h":52.82,"l":52.63,"n":675,"o":52.7354,"t":"2026-10-19T14:00:00Z","v":56918,"vw":52.720566},{"c":52.81,"h":52.92,"l":52.8,"n":642,"o":52.83,"t":"2026-10-19T14:15:00Z","v":48840,"vw":52.853522},{"c":52.685,"h":52.83,"l":52.6315,"n":552,"o":52.82,"t":"2026-10-19T14:30:00Z","v":34817,"vw":52.69019},{"c":52.79,"h":52.8,"l":52.66,"n":465,"o":52.69,"t":"2026-10-19T14:45:00Z","v":32741,"vw":52.739269},{"c":52.915,"h":52.93,"l":52.8,"n":442,"o":52.85,"t":"2026-10-19T15:00:00Z","v":36994,"vw":52.885292},{"c":53.05,"h":53.08,"l":52.935,"n":463,"o":52.94,"t":"2026-10-19T15:15:00Z","v":38002,"vw":53.027173},{"c":53.045,"h":53.075,"l":52.97,"n":443,"o":53.04,"t":"2026-10-19T15:30:00Z","v":33712,"vw":53.023867},{"c":52.985,"h":53.045,"l":52.975,"n":466,"o":53.04,"t":"2026-10-19T15:45:00Z","v":34161,"vw":53.01747},{"c":52.87,"h":52.99,"l":52.84,"n":403,"o":52.99,"t":"2026-10-19T16:00:00Z","v":26142,"vw":52.891883},{"c":52.875,"h":52.885,"l":52.82,"n":309,"o":52.875,"t":"2026-10-19T16:15:00Z","v":20519,"vw":52.853476},{"c":52.87,"h":52.87,"l":52.81,"n":494,"o":52.87,"t":"2026-10-19T16:30:00Z","v":36217,"vw":52.840986},{"c":52.79,"h":52.87,"l":52.79,"n":261,"o":52.87,"t":"2026-10-19T16:45:00Z","v":29246,"vw":52.818592},{"c":52.78,"h":52.805,"l":52.75,"n":267,"o":52.7975,"t":"2026-10-19T17:00:00Z","v":13897,"vw":52.780196},{"c":52.76,"h":52.82,"l":52.76,"n":353,"o":52.775,"t":"2026-10-19T17:15:00Z","v":27316,"vw":52.786026},{"c":52.77,"h":52.8,"l":52.73,"n":573,"o":52.76,"t":"2026-10-19T17:30:00Z","v":43629,"vw":52.776259},{"c":52.78,"h":52.78,"l":52.6999,"n":772,"o":52.76,"t":"2026-10-19T17:45:00Z","v":57318,"vw":52.744331},{"c":52.8,"h":52.81,"l":52.766,"n":367,"o":52.78,"t":"2026-10-19T18:00:00Z","v":25685,"vw":52.788564},{"c":52.79,"h":52.8501,"l":52.77,"n":260,"o":52.8,"t":"2026-10-19T18:15:00Z","v":22728,"vw":52.805039},{"c":52.7775,"h":52.79,"l":52.74,"n":270,"o":52.79,"t":"2026-10-19T18:30:00Z","v":29827,"vw":52.77264},{"c":52.745,"h":52.82,"l":52.74,"n":302,"o":52.775,"t":"2026-10-19T18:45:00Z","v":24120,"vw":52.782694},{"c":52.785,"h":52.7903,"l":52.745,"n":346,"o":52.745,"t":"2026-10-19T19:00:00Z","v":39870,"vw":52.776627},{"c":52.87,"h":52.905,"l":52.775,"n":277,"o":52.79,"t":"2026-10-19T19:15:00Z","v":24683,"vw":52.828344},{"c":52.875,"h":52.905,"l":52.825,"n":355,"o":52.87,"t":"2026-10-19T19:30:00Z","v":33052,"vw":52.867913},{"c":52.75,"h":52.87,"l":52.74,"n":787,"o":52.85,"t":"2026-10-19T19:45:00Z","v":85751,"vw":52.789972},{"c":52.77,"h":52.77,"l":52.77,"n":13,"o":52.77,"t":"2026-10-19T20:00:00Z","v":33425,"vw":52.77},{"c":52.8,"h":52.81,"l":52.75,"n":11,"o":52.81,"t":"2026-10-19T20:30:00Z","v":1323,"vw":52.799066},{"c":52.79,"h":52.8,"l":52.79,"n":31,"o":52.8,"t":"2026-10-19T20:45:00Z","v":1227,"vw":52.796406},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-19T23:45:00Z","v":124,"vw":52.73},{"c":52.51,"h":52.51,"l":52.51,"n":6,"o":52.51,"t":"2026-10-20T11:00:00Z","v":600,"vw":52.51},{"c":52.51,"h":52.51,"l":52.51,"n":2,"o":52.51,"t":"2026-10-20T11:30:00Z","v":200,"vw":52.51},{"c":52.54,"h":52.66,"l":52.2909,"n":66,"o":52.2909,"t":"2026-10-20T13:00:00Z","v":17860,"vw":52.631497},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-20T13:15:00Z","v":100,"vw":52.36},{"c":52.08,"h":52.47,"l":52.06,"n":937,"o":52.44,"t":"2026-10-20T13:30:00Z","v":115817,"vw":52.259373},{"c":52.29,"h":52.3,"l":51.89,"n":1398,"o":52.04,"t":"2026-10-20T13:45:00Z","v":123220,"vw":52.099385},{"c":52.18,"h":52.37,"l":52.145,"n":1332,"o":52.31,"t":"2026-10-20T14:00:00Z","v":141596,"vw":52.253876},{"c":52.83,"h":52.85,"l":52.135,"n":1248,"o":52.18,"t":"2026-10-20T14:15:00Z","v":113798,"vw":52.37521},{"c":52.89,"h":52.92,"l":52.675,"n":1838,"o":52.82,"t":"2026-10-20T14:30:00Z","v":201597,"vw":52.811588},{"c":52.95,"h":53.03,"l":52.87,"n":711,"o":52.91,"t":"2026-10-20T14:45:00Z","v":65047,"vw":52.95697},{"c":52.605,"h":53,"l":52.51,"n":1008,"o":52.95,"t":"2026-10-20T15:00:00Z","v":83313,"vw":52.713603},{"c":52.63,"h":52.72,"l":52.56,"n":594,"o":52.62,"t":"2026-10-20T15:15:00Z","v":67965,"vw":52.670443},{"c":52.66,"h":52.66,"l":52.51,"n":462,"o":52.64,"t":"2026-10-20T15:30:00Z","v":41040,"vw":52.585412},{"c":52.6,"h":52.67,"l":52.54,"n":803,"o":52.6399,"t":"2026-10-20T15:45:00Z","v":137777,"vw":52.618322},{"c":52.57,"h":52.645,"l":52.54,"n":728,"o":52.625,"t":"2026-10-20T16:00:00Z","v":232486,"vw":52.598541},{"c":52.515,"h":52.57,"l":52.42,"n":469,"o":52.57,"t":"2026-10-20T16:15:00Z","v":51388,"vw":52.486117},{"c":52.52,"h":52.565,"l":52.495,"n":407,"o":52.525,"t":"2026-10-20T16:30:00Z","v":38296,"vw":52.53215},{"c":52.395,"h":52.58,"l":52.38,"n":294,"o":52.51,"t":"2026-10-20T16:45:00Z","v":29268,"vw":52.504406},{"c":52.375,"h":52.455,"l":52.355,"n":552,"o":52.43,"t":"2026-10-20T17:00:00Z","v":51727,"vw":52.398426},{"c":52.455,"h":52.455,"l":52.36,"n":438,"o":52.3775,"t":"2026-10-20T17:15:00Z","v":46377,"vw":52.407671},{"c":52.555,"h":52.555,"l":52.46,"n":418,"o":52.46,"t":"2026-10-20T17:30:00Z","v":39419,"vw":52.506647},{"c":52.56,"h":52.59,"l":52.515,"n":429,"o":52.55,"t":"2026-10-20T17:45:00Z","v":23516,"vw":52.552531},{"c":52.61,"h":52.61,"l":52.535,"n":292,"o":52.57,"t":"2026-10-20T18:00:00Z","v":30716,"vw":52.567092},{"c":52.61,"h":52.62,"l":52.55,"n":233,"o":52.6014,"t":"2026-10-20T18:15:00Z","v":18107,"vw":52.596974},{"c":52.56,"h":52.65,"l":52.54,"n":203,"o":52.61,"t":"2026-10-20T18:30:00Z","v":19928,"vw":52.594211},{"c":52.64,"h":52.6758,"l":52.565,"n":399,"o":52.565,"t":"2026-10-20T18:45:00Z","v":105533,"vw":52.659212},{"c":52.705,"h":52.745,"l":52.64,"n":329,"o":52.64,"t":"2026-10-20T19:00:00Z","v":34280,"vw":52.702339},{"c":52.69,"h":52.73,"l":52.66,"n":761,"o":52.7075,"t":"2026-10-20T19:15:00Z","v":249111,"vw":52.705741},{"c":52.66,"h":52.695,"l":52.57,"n":724,"o":52.695,"t":"2026-10-20T19:30:00Z","v":346787,"vw":52.62157},{"c":52.64,"h":52.695,"l":52.6006,"n":709,"o":52.65,"t":"2026-10-20T19:45:00Z","v":79489,"vw":52.650239},{"c":52.65,"h":52.65,"l":52.65,"n":11,"o":52.65,"t":"2026-10-20T20:00:00Z","v":19094,"vw":52.65},{"c":52.5145,"h":52.5145,"l":52.5145,"n":1,"o":52.5145,"t":"2026-10-20T22:45:00Z","v":1999,"vw":52.5145},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-21T08:15:00Z","v":309,"vw":52.65},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-21T11:00:00Z","v":193,"vw":52.59},{"c":53.1,"h":53.135,"l":53.1,"n":5,"o":53.135,"t":"2026-10-21T13:15:00Z","v":2600,"vw":53.108347},{"c":52.89,"h":53.12,"l":52.89,"n":703,"o":53.085,"t":"2026-10-21T13:30:00Z","v":78552,"vw":53.031381},{"c":53.035,"h":53.15,"l":52.89,"n":652,"o":52.89,"t":"2026-10-21T13:45:00Z","v":46545,"vw":53.030844},{"c":52.89,"h":53.0299,"l":52.7783,"n":705,"o":53.0299,"t":"2026-10-21T14:00:00Z","v":52715,"vw":52.900806},{"c":52.84,"h":52.93,"l":52.82,"n":547,"o":52.91,"t":"2026-10-21T14:15:00Z","v":47719,"vw":52.869288},{"c":52.91,"h":52.94,"l":52.83,"n":529,"o":52.83,"t":"2026-10-21T14:30:00Z","v":32817,"vw":52.897064},{"c":52.845,"h":53.035,"l":52.8399,"n":335,"o":52.91,"t":"2026-10-21T14:45:00Z","v":33461,"vw":52.944328},{"c":52.755,"h":52.88,"l":52.745,"n":370,"o":52.84,"t":"2026-10-21T15:00:00Z","v":28370,"vw":52.807282},{"c":52.86,"h":52.86,"l":52.755,"n":432,"o":52.79,"t":"2026-10-21T15:15:00Z","v":27805,"vw":52.793147},{"c":52.89,"h":52.925,"l":52.81,"n":282,"o":52.8541,"t":"2026-10-21T15:30:00Z","v":18768,"vw":52.873487},{"c":52.96,"h":52.9675,"l":52.91,"n":234,"o":52.93,"t":"2026-10-21T15:45:00Z","v":17619,"vw":52.937714},{"c":52.97,"h":52.9974,"l":52.91,"n":274,"o":52.96,"t":"2026-10-21T16:00:00Z","v":20670,"vw":52.955708},{"c":52.94,"h":52.98,"l":52.9101,"n":325,"o":52.965,"t":"2026-10-21T16:15:00Z","v":28236,"vw":52.960954},{"c":53.0299,"h":53.18,"l":52.89,"n":637,"o":52.95,"t":"2026-10-21T16:30:00Z","v":59083,"vw":53.02885},{"c":53.02,"h":53.04,"l":52.98,"n":292,"o":53.02,"t":"2026-10-21T16:45:00Z","v":29262,"vw":53.008796},{"c":53.08,"h":53.0925,"l":52.98,"n":305,"o":53.02,"t":"2026-10-21T17:00:00Z","v":23423,"vw":53.031283},{"c":53.145,"h":53.145,"l":53.08,"n":232,"o":53.08,"t":"2026-10-21T17:15:00Z","v":20612,"vw":53.117174},{"c":53.2,"h":53.205,"l":53.12,"n":228,"o":53.14,"t":"2026-10-21T17:30:00Z","v":20483,"vw":53.150557},{"c":53.215,"h":53.24,"l":53.19,"n":415,"o":53.21,"t":"2026-10-21T17:45:00Z","v":19727,"vw":53.216533},{"c":53.26,"h":53.26,"l":53.17,"n":278,"o":53.215,"t":"2026-10-21T18:00:00Z","v":33899,"vw":53.228855},{"c":53.235,"h":53.28,"l":53.194,"n":366,"o":53.26,"t":"2026-10-21T18:15:00Z","v":39276,"vw":53.231607},{"c":53.24,"h":53.28,"l":53.235,"n":271,"o":53.235,"t":"2026-10-21T18:30:00Z","v":29130,"vw":53.254504},{"c":53.01,"h":53.26,"l":52.995,"n":556,"o":53.24,"t":"2026-10-21T18:45:00Z","v":57190,"vw":53.167746},{"c":52.895,"h":53.01,"l":52.82,"n":516,"o":53.01,"t":"2026-10-21T19:00:00Z","v":182405,"vw":52.923349},{"c":53.1,"h":53.1,"l":52.9,"n":435,"o":52.9,"t":"2026-10-21T19:15:00Z","v":61373,"vw":53.001148},{"c":53.12,"h":53.13,"l":53.07,"n":341,"o":53.09,"t":"2026-10-21T19:30:00Z","v":31788,"vw":53.102131},{"c":53.13,"h":53.155,"l":53.07,"n":783,"o":53.12,"t":"2026-10-21T19:45:00Z","v":83427,"vw":53.113643},{"c":53.14,"h":53.14,"l":53.14,"n":10,"o":53.14,"t":"2026-10-21T20:00:00Z","v":24755,"vw":53.14},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-10-22T08:00:00Z","v":202,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T09:00:00Z","v":100,"vw":52.7},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-22T11:30:00Z","v":400,"vw":52.68},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-22T12:30:00Z","v":300,"vw":52.59},{"c":52.53,"h":52.56,"l":52.52,"n":41,"o":52.52,"t":"2026-10-22T12:45:00Z","v":1364,"vw":52.54467},{"c":52.475,"h":52.575,"l":52.475,"n":1036,"o":52.53,"t":"2026-10-22T13:00:00Z","v":12085,"vw":52.534664},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T13:15:00Z","v":138,"vw":52.43},{"c":51.57,"h":52.51,"l":51.56,"n":1263,"o":52.47,"t":"2026-10-22T13:30:00Z","v":163691,"vw":52.187043},{"c":51.97,"h":52.05,"l":51.5,"n":1784,"o":51.575,"t":"2026-10-22T13:45:00Z","v":180807,"vw":51.773647},{"c":51.82,"h":52.07,"l":51.74,"n":1008,"o":51.97,"t":"2026-10-22T14:00:00Z","v":117275,"vw":51.893962},{"c":51.4,"h":51.87,"l":51.36,"n":1087,"o":51.81,"t":"2026-10-22T14:15:00Z","v":84836,"vw":51.646238},{"c":51.56,"h":51.6,"l":51.31,"n":1610,"o":51.4001,"t":"2026-10-22T14:30:00Z","v":177301,"vw":51.431204},{"c":51.72,"h":51.74,"l":51.485,"n":833,"o":51.56,"t":"2026-10-22T14:45:00Z","v":93750,"vw":51.607151},{"c":51.43,"h":51.74,"l":51.425,"n":645,"o":51.72,"t":"2026-10-22T15:00:00Z","v":59652,"vw":51.539883},{"c":51.58,"h":51.79,"l":51.455,"n":577,"o":51.455,"t":"2026-10-22T15:15:00Z","v":49480,"vw":51.657036},{"c":51.615,"h":51.715,"l":51.57,"n":875,"o":51.61,"t":"2026-10-22T15:30:00Z","v":99517,"vw":51.632601},{"c":51.82,"h":51.855,"l":51.615,"n":422,"o":51.635,"t":"2026-10-22T15:45:00Z","v":93438,"vw":51.7924},{"c":51.94,"h":51.9598,"l":51.795,"n":385,"o":51.825,"t":"2026-10-22T16:00:00Z","v":32755,"vw":51.882941},{"c":51.9997,"h":52.01,"l":51.91,"n":409,"o":51.945,"t":"2026-10-22T16:15:00Z","v":31335,"vw":51.966358},{"c":51.825,"h":51.985,"l":51.81,"n":282,"o":51.985,"t":"2026-10-22T16:30:00Z","v":21201,"vw":51.901733},{"c":51.96,"h":51.98,"l":51.7525,"n":544,"o":51.83,"t":"2026-10-22T16:45:00Z","v":65033,"vw":51.83226},{"c":51.89,"h":51.985,"l":51.8399,"n":283,"o":51.96,"t":"2026-10-22T17:00:00Z","v":27672,"vw":51.890512},{"c":51.94,"h":51.95,"l":51.86,"n":276,"o":51.91,"t":"2026-10-22T17:15:00Z","v":31519,"vw":51.898676},{"c":51.83,"h":51.96,"l":51.825,"n":772,"o":51.92,"t":"2026-10-22T17:30:00Z","v":75866,"vw":51.864947},{"c":51.83,"h":51.845,"l":51.755,"n":648,"o":51.82,"t":"2026-10-22T17:45:00Z","v":54682,"vw":51.808566},{"c":51.79,"h":51.835,"l":51.645,"n":545,"o":51.835,"t":"2026-10-22T18:00:00Z","v":62595,"vw":51.76592},{"c":51.74,"h":51.82,"l":51.71,"n":444,"o":51.77,"t":"2026-10-22T18:15:00Z","v":51671,"vw":51.77312},{"c":51.755,"h":51.775,"l":51.7,"n":594,"o":51.73,"t":"2026-10-22T18:30:00Z","v":62156,"vw":51.73624},{"c":51.745,"h":51.795,"l":51.7,"n":436,"o":51.75,"t":"2026-10-22T18:45:00Z","v":58147,"vw":51.753108},{"c":51.83,"h":51.88,"l":51.6424,"n":468,"o":51.745,"t":"2026-10-22T19:00:00Z","v":52268,"vw":51.748357},{"c":51.88,"h":51.93,"l":51.79,"n":435,"o":51.8,"t":"2026-10-22T19:15:00Z","v":55748,"vw":51.860811},{"c":51.92,"h":51.955,"l":51.835,"n":854,"o":51.88,"t":"2026-10-22T19:30:00Z","v":108500,"vw":51.896663},{"c":52.06,"h":52.155,"l":51.89,"n":1090,"o":51.91,"t":"2026-10-22T19:45:00Z","v":162803,"vw":52.060712},{"c":52.07,"h":52.07,"l":52.07,"n":11,"o":52.07,"t":"2026-10-22T20:00:00Z","v":37616,"vw":52.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4370024321472462,"strike":67.98407782871188,"iv":0.6795394599972181,"gamma":0.017853369110692494,"theta":-0.03094877737043084,"vega":0.025661410979652854,"rho":0.003636234200472126,"breakevenPct":31.40211304178822},{"delta":0.15,"premium":0.3680686100944488,"strike":57.907581467925986,"iv":0.3374654454093661,"gamma":0.04735129219577652,"theta":-0.020887953522411667,"vega":0.03410528162300435,"rho":0.005532253049166135,"breakevenPct":11.917899131977016},{"delta":0.2,"premium":0.3943152454780362,"strike":55.52842377260982,"iv":0.24572209302325582,"gamma":0.076828165374677,"theta":-0.018363565891472866,"vega":0.04067997416020672,"rho":0.007383811378138469,"breakevenPct":7.3991530979217455},{"delta":0.25,"premium":0.520953947368421,"strike":54.88026315789474,"iv":0.24617223684210526,"gamma":0.087875,"theta":-0.021103552631578947,"vega":0.046490263157894736,"rho":0.00927023671951703,"breakevenPct":6.397574621208291},{"delta":0.3,"premium":0.6360855263157894,"strike":54.22236842105263,"iv":0.2355801315789474,"gamma":0.10037499999999999,"theta":-0.022221973684210524,"vega":0.050832368421052626,"rho":0.011158941847980993,"breakevenPct":5.355202510790126},{"delta":0.35,"premium":0.7936379928315411,"strike":53.70340501792115,"iv":0.23484731182795698,"gamma":0.10640922939068101,"theta":-0.023697401433691756,"vega":0.05387195340501792,"rho":0.013056921687183278,"breakevenPct":4.66111582629669},{"delta":0.4,"premium":0.9728494623655914,"strike":53.255376344086024,"iv":0.23914838709677422,"gamma":0.10914220430107527,"theta":-0.02535510752688172,"vega":0.05624650537634408,"rho":0.014959636952714198,"breakevenPct":4.144854631172678},{"delta":0.45,"premium":1.19216621253406,"strike":52.8047229791099,"iv":0.2464623978201635,"gamma":0.10890345140781109,"theta":-0.02694441416893733,"vega":0.05773669391462307,"rho":0.01685124112666824,"breakevenPct":3.700574595052739},{"delta":0.5,"premium":1.4646457765667575,"strike":52.35059037238874,"iv":0.25777029972752047,"gamma":0.10472543142597639,"theta":-0.028443051771117167,"vega":0.05805458673932788,"rho":0.01872811664434596,"breakevenPct":3.351711444124244},{"delta":0.55,"premium":1.7625960482985736,"strike":51.874862788144895,"iv":0.26971602634467623,"gamma":0.0998231613611416,"theta":-0.029800219538968168,"vega":0.057937102085620196,"rho":0.020589960831044092,"breakevenPct":3.0102916006212133},{"delta":0.6,"premium":2.1467892425905597,"strike":51.32601536772777,"iv":0.2838214050493963,"gamma":0.09246860592755214,"theta":-0.030678375411635563,"vega":0.05634544456641054,"rho":0.02240090945846042,"breakevenPct":2.6940745348921267},{"delta":0.65,"premium":2.4641173752310537,"strike":50.81238447319778,"iv":0.2858023105360444,"gamma":0.08770600739371534,"theta":-0.030055545286506467,"vega":0.053974121996303144,"rho":0.02424606946419614,"breakevenPct":2.317076720623844},{"delta":0.7,"premium":2.6836182994454707,"strike":50.35027726432532,"iv":0.27004445471349353,"gamma":0.08673558225508317,"theta":-0.027236691312384476,"vega":0.05046210720887247,"rho":0.02614128257023165,"breakevenPct":1.85115337770462},{"delta":0.75,"premium":2.9706885456885455,"strike":49.844272844272844,"iv":0.25886306306306306,"gamma":0.08335263835263834,"theta":-0.0246016731016731,"vega":0.04644517374517375,"rho":0.027999445474750213,"breakevenPct":1.4306921259101035},{"delta":0.8,"premium":3.4694015444015447,"strike":49.2007722007722,"iv":0.26201621621621624,"gamma":0.0724131274131274,"theta":-0.022542471042471042,"vega":0.04084671814671814,"rho":0.029741558574517338,"breakevenPct":1.1526286636714904},{"delta":0.85,"premium":4.117802152966259,"strike":48.37421948829681,"iv":0.261852082801114,"gamma":0.059028641829381244,"theta":-0.01794969372060068,"vega":0.03330522939210999,"rho":0.03141295845606372,"breakevenPct":0.8104890364184238},{"delta":0.9,"premium":4.834084352045127,"strike":47.4646547910538,"iv":0.2601835985004076,"gamma":0.04453538867441209,"theta":-0.0122079694772877,"vega":0.02488259769459543,"rho":0.03305229071539373,"breakevenPct":0.43929161340298784}],"put":[{"delta":0.1,"premium":0.375,"strike":43.94136921839805,"iv":0.5098408480534802,"gamma":0.023554716550040197,"theta":-0.022027544688681747,"vega":0.025663701515884128,"rho":-0.004594400694661323,"breakevenPct":16.331151875555886},{"delta":0.15,"premium":0.4193780662389257,"strike":47.355024529911404,"iv":0.3524830300612661,"gamma":0.045139669522989354,"theta":-0.019745756005805904,"vega":0.034025618820643914,"rho":-0.006824951595157748,"breakevenPct":9.860483073415633},{"delta":0.2,"premium":0.6017185731460665,"strike":48.33906191048689,"iv":0.3467114541536126,"gamma":0.05467191472799005,"theta":-0.023198805533689467,"vega":0.040770503732912036,"rho":-0.009074220710938429,"breakevenPct":8.320830925022427},{"delta":0.25,"premium":0.8208792702288238,"strike":49.075924619013904,"iv":0.3570974029485572,"gamma":0.06076044755566569,"theta":-0.027074786971854465,"vega":0.04641832704450478,"rho":-0.011404149134419988,"breakevenPct":7.326588536998113},{"delta":0.3,"premium":1.030896402271118,"strike":49.83962328098588,"iv":0.34957888811503884,"gamma":0.06765263965842132,"theta":-0.028831161375280526,"vega":0.0508659906440876,"rho":-0.013609562777312326,"breakevenPct":6.263247784300434},{"delta":0.35,"premium":0.9935567010309279,"strike":50.81443298969072,"iv":0.2772257731958763,"gamma":0.09222989690721649,"theta":-0.023824742268041238,"vega":0.05432474226804124,"rho":-0.015793538104994207,"breakevenPct":4.319423298137523},{"delta":0.4,"premium":1.1845910418695231,"strike":51.399221032132424,"iv":0.2671282375851996,"gamma":0.09769961051606621,"theta":-0.02355813047711782,"vega":0.05625735150925024,"rho":-0.01804580288483668,"breakevenPct":3.563222603681773},{"delta":0.45,"premium":1.4401898734177216,"strike":51.88607594936709,"iv":0.274479746835443,"gamma":0.09794303797468355,"theta":-0.024726582278481013,"vega":0.0579126582278481,"rho":-0.02031430898671093,"breakevenPct":3.119097223066321},{"delta":0.5,"premium":1.7866130820399113,"strike":52.42461197339246,"iv":0.28609345898004435,"gamma":0.0946031042128603,"theta":-0.025721840354767187,"vega":0.058215077605321505,"rho":-0.02263237361352645,"breakevenPct":2.750146166021604},{"delta":0.55,"premium":2.1607815964523285,"strike":52.97893569844789,"iv":0.29900920177383594,"gamma":0.09016851441241684,"theta":-0.026664190687361422,"vega":0.05810421286031042,"rho":-0.024965577528639954,"breakevenPct":2.404159589023299},{"delta":0.6,"premium":2.4176841574167507,"strike":53.4853683148335,"iv":0.2883850655903128,"gamma":0.0905824419778002,"theta":-0.024418768920282545,"vega":0.05625560040363269,"rho":-0.027233848379113954,"breakevenPct":1.9249392021955958},{"delta":0.65,"premium":2.669954591321897,"strike":53.98990918264379,"iv":0.27683107971745713,"gamma":0.09118789101917256,"theta":-0.022047426841574166,"vega":0.05433834510595358,"rho":-0.029499554306036714,"breakevenPct":1.440455941382947},{"delta":0.7,"premium":2.9558022922636096,"strike":54.46800382043935,"iv":0.26489990448901624,"gamma":0.08829837631327604,"theta":-0.01891117478510029,"vega":0.05046236867239733,"rho":-0.031769542542280496,"breakevenPct":1.0712473052127103},{"delta":0.75,"premium":3.242335243553008,"strike":54.94555873925501,"iv":0.25296103151862465,"gamma":0.08533753581661892,"theta":-0.01575931232091691,"vega":0.04654641833810889,"rho":-0.03403961817259206,"breakevenPct":0.704391212402522},{"delta":0.8,"premium":4.916510318949343,"strike":56.66228893058161,"iv":0.3219979362101313,"gamma":0.060231894934333965,"theta":-0.01764409005628518,"vega":0.04103001876172608,"rho":-0.03725847804970747,"breakevenPct":0.6226644677697903},{"delta":0.85,"premium":6.631891025641027,"strike":58.49038461538461,"iv":0.3654919871794872,"gamma":0.044926282051282046,"theta":-0.015933653846153847,"vega":0.034181410256410256,"rho":-0.04057334708228539,"breakevenPct":0.406196293943556},{"delta":0.9,"premium":20.130882352941153,"strike":71.91176470588233,"iv":0.810258823529411,"gamma":0.014852941176470603,"theta":-0.02878823529411762,"vega":0.025770588235294118,"rho":-0.05310739309345307,"breakevenPct":0.5552480258475616}]},"raw":{"call":[{"delta":0.1,"premium":0.4370024321472462,"strike":67.98407782871188,"iv":0.6795394599972181,"gamma":0.017853369110692494,"theta":-0.03094877737043084,"vega":0.025661410979652854,"rho":0.003636234200472126,"breakevenPct":31.40211304178822},{"delta":0.15,"premium":0.3680686100944488,"strike":57.907581467925986,"iv":0.3374654454093661,"gamma":0.04735129219577652,"theta":-0.020887953522411667,"vega":0.03410528162300435,"rho":0.005532253049166135,"breakevenPct":11.917899131977016},{"delta":0.2,"premium":0.3943152454780362,"strike":55.52842377260982,"iv":0.24572209302325582,"gamma":0.076828165374677,"theta":-0.018363565891472866,"vega":0.04067997416020672,"rho":0.007383811378138469,"breakevenPct":7.3991530979217455},{"delta":0.25,"premium":0.520953947368421,"strike":54.88026315789474,"iv":0.24617223684210526,"gamma":0.087875,"theta":-0.021103552631578947,"vega":0.046490263157894736,"rho":0.00927023671951703,"breakevenPct":6.397574621208291},{"delta":0.3,"premium":0.6360855263157894,"strike":54.22236842105263,"iv":0.2355801315789474,"gamma":0.10037499999999999,"theta":-0.022221973684210524,"vega":0.050832368421052626,"rho":0.011158941847980993,"breakevenPct":5.355202510790126},{"delta":0.35,"premium":0.7936379928315411,"strike":53.70340501792115,"iv":0.23484731182795698,"gamma":0.10640922939068101,"theta":-0.023697401433691756,"vega":0.05387195340501792,"rho":0.013056921687183278,"breakevenPct":4.66111582629669},{"delta":0.4,"premium":0.9728494623655914,"strike":53.255376344086024,"iv":0.23914838709677422,"gamma":0.10914220430107527,"theta":-0.02535510752688172,"vega":0.05624650537634408,"rho":0.014959636952714198,"breakevenPct":4.144854631172678},{"delta":0.45,"premium":1.19216621253406,"strike":52.8047229791099,"iv":0.2464623978201635,"gamma":0.10890345140781109,"theta":-0.02694441416893733,"vega":0.05773669391462307,"rho":0.01685124112666824,"breakevenPct":3.700574595052739},{"delta":0.5,"premium":1.4646457765667575,"strike":52.35059037238874,"iv":0.25777029972752047,"gamma":0.10472543142597639,"theta":-0.028443051771117167,"vega":0.05805458673932788,"rho":0.01872811664434596,"breakevenPct":3.351711444124244},{"delta":0.55,"premium":1.7625960482985736,"strike":51.874862788144895,"iv":0.26971602634467623,"gamma":0.0998231613611416,"theta":-0.029800219538968168,"vega":0.057937102085620196,"rho":0.020589960831044092,"breakevenPct":3.0102916006212133},{"delta":0.6,"premium":2.1467892425905597,"strike":51.32601536772777,"iv":0.2838214050493963,"gamma":0.09246860592755214,"theta":-0.030678375411635563,"vega":0.05634544456641054,"rho":0.02240090945846042,"breakevenPct":2.6940745348921267},{"delta":0.65,"premium":2.4641173752310537,"strike":50.81238447319778,"iv":0.2858023105360444,"gamma":0.08770600739371534,"theta":-0.030055545286506467,"vega":0.053974121996303144,"rho":0.02424606946419614,"breakevenPct":2.317076720623844},{"delta":0.7,"premium":2.6836182994454707,"strike":50.35027726432532,"iv":0.27004445471349353,"gamma":0.08673558225508317,"theta":-0.027236691312384476,"vega":0.05046210720887247,"rho":0.02614128257023165,"breakevenPct":1.85115337770462},{"delta":0.75,"premium":2.9706885456885455,"strike":49.844272844272844,"iv":0.25886306306306306,"gamma":0.08335263835263834,"theta":-0.0246016731016731,"vega":0.04644517374517375,"rho":0.027999445474750213,"breakevenPct":1.4306921259101035},{"delta":0.8,"premium":3.4694015444015447,"strike":49.2007722007722,"iv":0.26201621621621624,"gamma":0.0724131274131274,"theta":-0.022542471042471042,"vega":0.04084671814671814,"rho":0.029741558574517338,"breakevenPct":1.1526286636714904},{"delta":0.85,"premium":4.117802152966259,"strike":48.37421948829681,"iv":0.261852082801114,"gamma":0.059028641829381244,"theta":-0.01794969372060068,"vega":0.03330522939210999,"rho":0.03141295845606372,"breakevenPct":0.8104890364184238},{"delta":0.9,"premium":4.834084352045127,"strike":47.4646547910538,"iv":0.2601835985004076,"gamma":0.04453538867441209,"theta":-0.0122079694772877,"vega":0.02488259769459543,"rho":0.03305229071539373,"breakevenPct":0.43929161340298784}],"put":[{"delta":0.1,"premium":0.375,"strike":43.94136921839805,"iv":0.5098408480534802,"gamma":0.023554716550040197,"theta":-0.022027544688681747,"vega":0.025663701515884128,"rho":-0.004594400694661323,"breakevenPct":16.331151875555886},{"delta":0.15,"premium":0.4193780662389257,"strike":47.355024529911404,"iv":0.3524830300612661,"gamma":0.045139669522989354,"theta":-0.019745756005805904,"vega":0.034025618820643914,"rho":-0.006824951595157748,"breakevenPct":9.860483073415633},{"delta":0.2,"premium":0.6017185731460665,"strike":48.33906191048689,"iv":0.3467114541536126,"gamma":0.05467191472799005,"theta":-0.023198805533689467,"vega":0.040770503732912036,"rho":-0.009074220710938429,"breakevenPct":8.320830925022427},{"delta":0.25,"premium":0.8208792702288238,"strike":49.075924619013904,"iv":0.3570974029485572,"gamma":0.06076044755566569,"theta":-0.027074786971854465,"vega":0.04641832704450478,"rho":-0.011404149134419988,"breakevenPct":7.326588536998113},{"delta":0.3,"premium":1.030896402271118,"strike":49.83962328098588,"iv":0.34957888811503884,"gamma":0.06765263965842132,"theta":-0.028831161375280526,"vega":0.0508659906440876,"rho":-0.013609562777312326,"breakevenPct":6.263247784300434},{"delta":0.35,"premium":0.9935567010309279,"strike":50.81443298969072,"iv":0.2772257731958763,"gamma":0.09222989690721649,"theta":-0.023824742268041238,"vega":0.05432474226804124,"rho":-0.015793538104994207,"breakevenPct":4.319423298137523},{"delta":0.4,"premium":1.1845910418695231,"strike":51.399221032132424,"iv":0.2671282375851996,"gamma":0.09769961051606621,"theta":-0.02355813047711782,"vega":0.05625735150925024,"rho":-0.01804580288483668,"breakevenPct":3.563222603681773},{"delta":0.45,"premium":1.4401898734177216,"strike":51.88607594936709,"iv":0.274479746835443,"gamma":0.09794303797468355,"theta":-0.024726582278481013,"vega":0.0579126582278481,"rho":-0.02031430898671093,"breakevenPct":3.119097223066321},{"delta":0.5,"premium":1.7866130820399113,"strike":52.42461197339246,"iv":0.28609345898004435,"gamma":0.0946031042128603,"theta":-0.025721840354767187,"vega":0.058215077605321505,"rho":-0.02263237361352645,"breakevenPct":2.750146166021604},{"delta":0.55,"premium":2.1607815964523285,"strike":52.97893569844789,"iv":0.29900920177383594,"gamma":0.09016851441241684,"theta":-0.026664190687361422,"vega":0.05810421286031042,"rho":-0.024965577528639954,"breakevenPct":2.404159589023299},{"delta":0.6,"premium":2.4176841574167507,"strike":53.4853683148335,"iv":0.2883850655903128,"gamma":0.0905824419778002,"theta":-0.024418768920282545,"vega":0.05625560040363269,"rho":-0.027233848379113954,"breakevenPct":1.9249392021955958},{"delta":0.65,"premium":2.669954591321897,"strike":53.98990918264379,"iv":0.27683107971745713,"gamma":0.09118789101917256,"theta":-0.022047426841574166,"vega":0.05433834510595358,"rho":-0.029499554306036714,"breakevenPct":1.440455941382947},{"delta":0.7,"premium":2.9558022922636096,"strike":54.46800382043935,"iv":0.26489990448901624,"gamma":0.08829837631327604,"theta":-0.01891117478510029,"vega":0.05046236867239733,"rho":-0.031769542542280496,"breakevenPct":1.0712473052127103},{"delta":0.75,"premium":3.242335243553008,"strike":54.94555873925501,"iv":0.25296103151862465,"gamma":0.08533753581661892,"theta":-0.01575931232091691,"vega":0.04654641833810889,"rho":-0.03403961817259206,"breakevenPct":0.704391212402522},{"delta":0.8,"premium":4.916510318949343,"strike":56.66228893058161,"iv":0.3219979362101313,"gamma":0.060231894934333965,"theta":-0.01764409005628518,"vega":0.04103001876172608,"rho":-0.03725847804970747,"breakevenPct":0.6226644677697903},{"delta":0.85,"premium":6.631891025641027,"strike":58.49038461538461,"iv":0.3654919871794872,"gamma":0.044926282051282046,"theta":-0.015933653846153847,"vega":0.034181410256410256,"rho":-0.04057334708228539,"breakevenPct":0.406196293943556},{"delta":0.9,"premium":20.130882352941153,"strike":71.91176470588233,"iv":0.810258823529411,"gamma":0.014852941176470603,"theta":-0.02878823529411762,"vega":0.025770588235294118,"rho":-0.05310739309345307,"breakevenPct":0.5552480258475616}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}