{"symbol":"SPEM","url":"https://intraalpha.com/companies/SPEM","capturedAt":"2026-10-22T23:45:00.094Z","state":"ready","quote":{"symbol":"SPEM","last_price":49.66,"prev_close":50.85,"regular_close":49.66,"change":-1.19,"change_pct":-2.3402,"regular_change":-1.19,"regular_change_pct":-2.3402,"extended_change":0,"extended_change_pct":0,"bid":49.5,"ask":52.87,"bid_size":400,"ask_size":100,"volume":2512196,"vwap":49.619284,"open":49.77,"high":49.92,"low":49.515,"close":49.66,"trade_count":11624,"last_trade_at":"2026-10-22T22:30:00.003479001Z","last_quote_at":"2026-10-22T20:01:16.599297365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.872535826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17500000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.01,"dividend_yield":0.0206,"inception_date":"2007-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:59.142812+00:00"},"optionObservedAt":"2026-10-22T19:55:04.421Z","bars":[{"c":50.9001,"h":50.965,"l":50.9001,"n":149,"o":50.94,"t":"2026-10-15T13:30:00Z","v":21490,"vw":50.939212},{"c":50.97,"h":50.97,"l":50.865,"n":132,"o":50.875,"t":"2026-10-15T13:35:00Z","v":13075,"vw":50.931974},{"c":50.98,"h":51.05,"l":50.98,"n":206,"o":51,"t":"2026-10-15T13:40:00Z","v":19518,"vw":51.01578},{"c":50.92,"h":50.99,"l":50.9,"n":174,"o":50.985,"t":"2026-10-15T13:45:00Z","v":16758,"vw":50.957676},{"c":50.82,"h":50.93,"l":50.81,"n":139,"o":50.91,"t":"2026-10-15T13:50:00Z","v":12850,"vw":50.859793},{"c":50.85,"h":50.855,"l":50.795,"n":173,"o":50.81,"t":"2026-10-15T13:55:00Z","v":13226,"vw":50.822404},{"c":50.955,"h":50.96,"l":50.86,"n":205,"o":50.865,"t":"2026-10-15T14:00:00Z","v":16681,"vw":50.927247},{"c":50.965,"h":50.98,"l":50.94,"n":202,"o":50.96,"t":"2026-10-15T14:05:00Z","v":17605,"vw":50.961377},{"c":50.915,"h":51.005,"l":50.915,"n":248,"o":50.98,"t":"2026-10-15T14:10:00Z","v":21326,"vw":50.96923},{"c":50.96,"h":50.96,"l":50.91,"n":131,"o":50.925,"t":"2026-10-15T14:15:00Z","v":29137,"vw":50.941287},{"c":50.99,"h":51.015,"l":50.975,"n":91,"o":50.975,"t":"2026-10-15T14:20:00Z","v":7878,"vw":50.994367},{"c":50.965,"h":50.98,"l":50.965,"n":60,"o":50.98,"t":"2026-10-15T14:25:00Z","v":4583,"vw":50.972402},{"c":51,"h":51.0099,"l":50.94,"n":83,"o":50.955,"t":"2026-10-15T14:30:00Z","v":10264,"vw":50.966834},{"c":51.06,"h":51.065,"l":50.98,"n":142,"o":50.99,"t":"2026-10-15T14:35:00Z","v":9925,"vw":51.046955},{"c":51.11,"h":51.13,"l":51.065,"n":125,"o":51.065,"t":"2026-10-15T14:40:00Z","v":22806,"vw":51.083848},{"c":51.12,"h":51.135,"l":51.11,"n":65,"o":51.1199,"t":"2026-10-15T14:45:00Z","v":5185,"vw":51.11905},{"c":51.155,"h":51.17,"l":51.115,"n":75,"o":51.12,"t":"2026-10-15T14:50:00Z","v":8102,"vw":51.155096},{"c":51.21,"h":51.215,"l":51.1651,"n":68,"o":51.17,"t":"2026-10-15T14:55:00Z","v":6330,"vw":51.19229},{"c":51.225,"h":51.235,"l":51.21,"n":100,"o":51.22,"t":"2026-10-15T15:00:00Z","v":5183,"vw":51.220897},{"c":51.275,"h":51.285,"l":51.24,"n":123,"o":51.265,"t":"2026-10-15T15:05:00Z","v":17944,"vw":51.268359},{"c":51.285,"h":51.295,"l":51.26,"n":202,"o":51.26,"t":"2026-10-15T15:10:00Z","v":20407,"vw":51.283945},{"c":51.31,"h":51.325,"l":51.2999,"n":102,"o":51.31,"t":"2026-10-15T15:15:00Z","v":6846,"vw":51.307758},{"c":51.28,"h":51.305,"l":51.28,"n":61,"o":51.3,"t":"2026-10-15T15:20:00Z","v":4943,"vw":51.287017},{"c":51.245,"h":51.26,"l":51.2399,"n":50,"o":51.26,"t":"2026-10-15T15:25:00Z","v":4751,"vw":51.245851},{"c":51.245,"h":51.255,"l":51.23,"n":53,"o":51.245,"t":"2026-10-15T15:30:00Z","v":5020,"vw":51.24516},{"c":51.275,"h":51.28,"l":51.26,"n":42,"o":51.26,"t":"2026-10-15T15:35:00Z","v":2366,"vw":51.272153},{"c":51.25,"h":51.3,"l":51.25,"n":77,"o":51.28,"t":"2026-10-15T15:40:00Z","v":4318,"vw":51.274805},{"c":51.26,"h":51.265,"l":51.245,"n":72,"o":51.2599,"t":"2026-10-15T15:45:00Z","v":19223,"vw":51.259595},{"c":51.251,"h":51.285,"l":51.251,"n":86,"o":51.28,"t":"2026-10-15T15:50:00Z","v":8716,"vw":51.272155},{"c":51.305,"h":51.305,"l":51.25,"n":65,"o":51.2599,"t":"2026-10-15T15:55:00Z","v":5939,"vw":51.286227},{"c":51.245,"h":51.2999,"l":51.245,"n":177,"o":51.2924,"t":"2026-10-15T16:00:00Z","v":29319,"vw":51.273507},{"c":51.2398,"h":51.25,"l":51.2299,"n":110,"o":51.24,"t":"2026-10-15T16:05:00Z","v":14361,"vw":51.244495},{"c":51.2124,"h":51.235,"l":51.2124,"n":111,"o":51.235,"t":"2026-10-15T16:10:00Z","v":35804,"vw":51.224467},{"c":51.22,"h":51.225,"l":51.21,"n":85,"o":51.215,"t":"2026-10-15T16:15:00Z","v":19844,"vw":51.216427},{"c":51.205,"h":51.23,"l":51.205,"n":107,"o":51.225,"t":"2026-10-15T16:20:00Z","v":26281,"vw":51.219826},{"c":51.205,"h":51.2199,"l":51.2,"n":48,"o":51.21,"t":"2026-10-15T16:25:00Z","v":17299,"vw":51.209371},{"c":51.22,"h":51.23,"l":51.2,"n":147,"o":51.205,"t":"2026-10-15T16:30:00Z","v":36481,"vw":51.218393},{"c":51.22,"h":51.265,"l":51.22,"n":165,"o":51.225,"t":"2026-10-15T16:35:00Z","v":28039,"vw":51.239411},{"c":51.245,"h":51.245,"l":51.205,"n":118,"o":51.22,"t":"2026-10-15T16:40:00Z","v":36076,"vw":51.215748},{"c":51.22,"h":51.245,"l":51.2141,"n":129,"o":51.24,"t":"2026-10-15T16:45:00Z","v":24309,"vw":51.234183},{"c":51.205,"h":51.205,"l":51.1861,"n":99,"o":51.205,"t":"2026-10-15T16:50:00Z","v":23700,"vw":51.198445},{"c":51.205,"h":51.215,"l":51.195,"n":93,"o":51.21,"t":"2026-10-15T16:55:00Z","v":24384,"vw":51.205361},{"c":51.195,"h":51.2101,"l":51.17,"n":80,"o":51.21,"t":"2026-10-15T17:00:00Z","v":18273,"vw":51.19467},{"c":51.215,"h":51.215,"l":51.1801,"n":104,"o":51.205,"t":"2026-10-15T17:05:00Z","v":30483,"vw":51.194612},{"c":51.205,"h":51.226542,"l":51.2001,"n":73,"o":51.215,"t":"2026-10-15T17:10:00Z","v":26644,"vw":51.214691},{"c":51.229,"h":51.229,"l":51.205,"n":152,"o":51.205,"t":"2026-10-15T17:15:00Z","v":75195,"vw":51.222341},{"c":51.21,"h":51.22,"l":51.2001,"n":81,"o":51.22,"t":"2026-10-15T17:20:00Z","v":12006,"vw":51.211811},{"c":51.2,"h":51.225,"l":51.194,"n":82,"o":51.2101,"t":"2026-10-15T17:25:00Z","v":9093,"vw":51.208277},{"c":51.236,"h":51.2375,"l":51.194,"n":62,"o":51.195,"t":"2026-10-15T17:30:00Z","v":9317,"vw":51.208188},{"c":51.255,"h":51.265,"l":51.2397,"n":77,"o":51.2397,"t":"2026-10-15T17:35:00Z","v":10036,"vw":51.255},{"c":51.29,"h":51.325,"l":51.2601,"n":95,"o":51.265,"t":"2026-10-15T17:40:00Z","v":16632,"vw":51.294703},{"c":51.27,"h":51.29,"l":51.27,"n":95,"o":51.285,"t":"2026-10-15T17:45:00Z","v":6789,"vw":51.284913},{"c":51.27,"h":51.28,"l":51.265,"n":75,"o":51.265,"t":"2026-10-15T17:50:00Z","v":19026,"vw":51.270228},{"c":51.295,"h":51.295,"l":51.275,"n":53,"o":51.275,"t":"2026-10-15T17:55:00Z","v":8825,"vw":51.28337},{"c":51.255,"h":51.295,"l":51.255,"n":246,"o":51.285,"t":"2026-10-15T18:00:00Z","v":32347,"vw":51.276966},{"c":51.235,"h":51.255,"l":51.235,"n":57,"o":51.255,"t":"2026-10-15T18:05:00Z","v":14955,"vw":51.23815},{"c":51.22,"h":51.245,"l":51.215,"n":95,"o":51.245,"t":"2026-10-15T18:10:00Z","v":12811,"vw":51.231378},{"c":51.205,"h":51.22,"l":51.204372,"n":173,"o":51.22,"t":"2026-10-15T18:15:00Z","v":18697,"vw":51.21163},{"c":51.215,"h":51.215,"l":51.2,"n":86,"o":51.215,"t":"2026-10-15T18:20:00Z","v":12350,"vw":51.205137},{"c":51.225,"h":51.225,"l":51.205,"n":81,"o":51.2099,"t":"2026-10-15T18:25:00Z","v":11177,"vw":51.213217},{"c":51.245,"h":51.2501,"l":51.225,"n":63,"o":51.225,"t":"2026-10-15T18:30:00Z","v":9807,"vw":51.234382},{"c":51.2501,"h":51.2699,"l":51.245,"n":44,"o":51.245,"t":"2026-10-15T18:35:00Z","v":9196,"vw":51.253789},{"c":51.255,"h":51.26,"l":51.245,"n":52,"o":51.255,"t":"2026-10-15T18:40:00Z","v":7486,"vw":51.253945},{"c":51.27,"h":51.27,"l":51.2501,"n":71,"o":51.2501,"t":"2026-10-15T18:45:00Z","v":12179,"vw":51.260255},{"c":51.2799,"h":51.28,"l":51.2601,"n":62,"o":51.265,"t":"2026-10-15T18:50:00Z","v":7891,"vw":51.270543},{"c":51.31,"h":51.31,"l":51.2801,"n":79,"o":51.285,"t":"2026-10-15T18:55:00Z","v":6841,"vw":51.292101},{"c":51.335,"h":51.345,"l":51.3,"n":86,"o":51.3,"t":"2026-10-15T19:00:00Z","v":15909,"vw":51.331085},{"c":51.345,"h":51.35,"l":51.32,"n":60,"o":51.335,"t":"2026-10-15T19:05:00Z","v":9000,"vw":51.33671},{"c":51.365,"h":51.365,"l":51.3401,"n":148,"o":51.3459,"t":"2026-10-15T19:10:00Z","v":19665,"vw":51.350581},{"c":51.3699,"h":51.39,"l":51.36,"n":236,"o":51.36,"t":"2026-10-15T19:15:00Z","v":46641,"vw":51.373394},{"c":51.37,"h":51.38,"l":51.36,"n":70,"o":51.3699,"t":"2026-10-15T19:20:00Z","v":23850,"vw":51.366781},{"c":51.3111,"h":51.365,"l":51.3111,"n":171,"o":51.365,"t":"2026-10-15T19:25:00Z","v":30067,"vw":51.351388},{"c":51.315,"h":51.34,"l":51.29,"n":152,"o":51.31,"t":"2026-10-15T19:30:00Z","v":31958,"vw":51.309292},{"c":51.355966,"h":51.3599,"l":51.315,"n":73,"o":51.315,"t":"2026-10-15T19:35:00Z","v":13424,"vw":51.339693},{"c":51.3447,"h":51.365,"l":51.335,"n":138,"o":51.34,"t":"2026-10-15T19:40:00Z","v":16974,"vw":51.35196},{"c":51.365,"h":51.375,"l":51.355,"n":128,"o":51.355,"t":"2026-10-15T19:45:00Z","v":26693,"vw":51.362625},{"c":51.365,"h":51.375,"l":51.335,"n":163,"o":51.36,"t":"2026-10-15T19:50:00Z","v":32204,"vw":51.361034},{"c":51.3,"h":51.38,"l":51.25,"n":521,"o":51.36,"t":"2026-10-15T19:55:00Z","v":109445,"vw":51.350456},{"c":51.35,"h":51.35,"l":51.35,"n":7,"o":51.35,"t":"2026-10-15T20:00:00Z","v":6169,"vw":51.35},{"c":51.36,"h":51.582,"l":51.36,"n":37,"o":51.582,"t":"2026-10-15T21:15:00Z","v":4880,"vw":51.562635},{"c":51.045,"h":51.0998,"l":51.045,"n":226,"o":51.09,"t":"2026-10-16T13:30:00Z","v":30039,"vw":51.078222},{"c":51.07,"h":51.07,"l":50.985,"n":354,"o":51.05,"t":"2026-10-16T13:35:00Z","v":67220,"vw":51.024728},{"c":51.085,"h":51.085,"l":51.02,"n":89,"o":51.055,"t":"2026-10-16T13:40:00Z","v":9591,"vw":51.047214},{"c":51.04,"h":51.085,"l":51.025,"n":133,"o":51.085,"t":"2026-10-16T13:45:00Z","v":22842,"vw":51.034578},{"c":51.025,"h":51.05,"l":50.985,"n":302,"o":51.04,"t":"2026-10-16T13:50:00Z","v":49862,"vw":51.011483},{"c":51.015,"h":51.045,"l":51.005,"n":78,"o":51.025,"t":"2026-10-16T13:55:00Z","v":6971,"vw":51.021868},{"c":51.02,"h":51.065,"l":51.015,"n":83,"o":51.02,"t":"2026-10-16T14:00:00Z","v":5700,"vw":51.036382},{"c":50.995,"h":51.015,"l":50.975,"n":115,"o":51.015,"t":"2026-10-16T14:05:00Z","v":16278,"vw":50.987577},{"c":51.02,"h":51.03,"l":50.975,"n":213,"o":50.975,"t":"2026-10-16T14:10:00Z","v":31424,"vw":50.992183},{"c":51.015,"h":51.0497,"l":51.015,"n":57,"o":51.025,"t":"2026-10-16T14:15:00Z","v":7595,"vw":51.030478},{"c":51.035,"h":51.05,"l":50.985,"n":98,"o":51.02,"t":"2026-10-16T14:20:00Z","v":7702,"vw":51.023945},{"c":51.015,"h":51.0201,"l":51.005,"n":117,"o":51.0201,"t":"2026-10-16T14:25:00Z","v":19505,"vw":51.010503},{"c":51.035,"h":51.0458,"l":51.01,"n":91,"o":51.01,"t":"2026-10-16T14:30:00Z","v":3971,"vw":51.035383},{"c":51.055,"h":51.055,"l":51.03,"n":48,"o":51.035,"t":"2026-10-16T14:35:00Z","v":4789,"vw":51.044632},{"c":51.02,"h":51.065,"l":51.02,"n":124,"o":51.055,"t":"2026-10-16T14:40:00Z","v":15115,"vw":51.030535},{"c":51.035,"h":51.035,"l":51.015,"n":75,"o":51.02,"t":"2026-10-16T14:45:00Z","v":10156,"vw":51.026707},{"c":51.005,"h":51.065,"l":51.005,"n":111,"o":51.045,"t":"2026-10-16T14:50:00Z","v":16028,"vw":51.037465},{"c":51.04,"h":51.055,"l":51.01,"n":61,"o":51.01,"t":"2026-10-16T14:55:00Z","v":4311,"vw":51.033829},{"c":50.995,"h":51.03,"l":50.995,"n":102,"o":51.03,"t":"2026-10-16T15:00:00Z","v":25675,"vw":51.005653},{"c":50.92,"h":51,"l":50.9152,"n":106,"o":50.995,"t":"2026-10-16T15:05:00Z","v":16707,"vw":50.982259},{"c":50.915,"h":50.93,"l":50.905,"n":139,"o":50.915,"t":"2026-10-16T15:10:00Z","v":48113,"vw":50.920932},{"c":50.905,"h":50.9213,"l":50.905,"n":125,"o":50.9101,"t":"2026-10-16T15:15:00Z","v":13599,"vw":50.909345},{"c":50.875,"h":50.935,"l":50.855,"n":130,"o":50.91,"t":"2026-10-16T15:20:00Z","v":16536,"vw":50.902934},{"c":50.89,"h":50.8959,"l":50.88,"n":65,"o":50.8801,"t":"2026-10-16T15:25:00Z","v":8112,"vw":50.887428},{"c":50.93,"h":50.93,"l":50.89,"n":67,"o":50.89,"t":"2026-10-16T15:30:00Z","v":5877,"vw":50.909818},{"c":50.94,"h":50.94,"l":50.93,"n":55,"o":50.93,"t":"2026-10-16T15:35:00Z","v":4930,"vw":50.933027},{"c":50.91,"h":50.935,"l":50.91,"n":47,"o":50.935,"t":"2026-10-16T15:40:00Z","v":4700,"vw":50.923277},{"c":50.8899,"h":50.93,"l":50.8899,"n":63,"o":50.905,"t":"2026-10-16T15:45:00Z","v":7612,"vw":50.916839},{"c":50.87,"h":50.885,"l":50.87,"n":36,"o":50.885,"t":"2026-10-16T15:50:00Z","v":3616,"vw":50.876832},{"c":50.8106,"h":50.855,"l":50.8106,"n":72,"o":50.85,"t":"2026-10-16T15:55:00Z","v":9882,"vw":50.836588},{"c":50.77,"h":50.81,"l":50.75,"n":184,"o":50.81,"t":"2026-10-16T16:00:00Z","v":33741,"vw":50.788334},{"c":50.8054,"h":50.82,"l":50.79,"n":83,"o":50.795,"t":"2026-10-16T16:05:00Z","v":16625,"vw":50.810075},{"c":50.85,"h":50.85,"l":50.8027,"n":126,"o":50.805,"t":"2026-10-16T16:10:00Z","v":20169,"vw":50.814517},{"c":50.83,"h":50.865,"l":50.83,"n":84,"o":50.86,"t":"2026-10-16T16:15:00Z","v":9801,"vw":50.850018},{"c":50.85,"h":50.8599,"l":50.84,"n":51,"o":50.845,"t":"2026-10-16T16:20:00Z","v":11174,"vw":50.850048},{"c":50.85,"h":50.86,"l":50.84,"n":89,"o":50.855,"t":"2026-10-16T16:25:00Z","v":23876,"vw":50.849022},{"c":50.79,"h":50.845,"l":50.79,"n":96,"o":50.845,"t":"2026-10-16T16:30:00Z","v":14592,"vw":50.817781},{"c":50.805,"h":50.82,"l":50.775,"n":101,"o":50.79,"t":"2026-10-16T16:35:00Z","v":24192,"vw":50.803088},{"c":50.815,"h":50.815,"l":50.785,"n":123,"o":50.8,"t":"2026-10-16T16:40:00Z","v":20949,"vw":50.799574},{"c":50.78,"h":50.825,"l":50.77,"n":97,"o":50.815,"t":"2026-10-16T16:45:00Z","v":10695,"vw":50.808289},{"c":50.79,"h":50.79,"l":50.765,"n":107,"o":50.78,"t":"2026-10-16T16:50:00Z","v":9901,"vw":50.782279},{"c":50.79,"h":50.795,"l":50.775,"n":80,"o":50.785,"t":"2026-10-16T16:55:00Z","v":21534,"vw":50.783572},{"c":50.705,"h":50.795,"l":50.705,"n":112,"o":50.7901,"t":"2026-10-16T17:00:00Z","v":22744,"vw":50.752001},{"c":50.69,"h":50.715,"l":50.675,"n":196,"o":50.705,"t":"2026-10-16T17:05:00Z","v":61302,"vw":50.691474},{"c":50.675,"h":50.705,"l":50.665,"n":132,"o":50.69,"t":"2026-10-16T17:10:00Z","v":28354,"vw":50.679924},{"c":50.635,"h":50.675,"l":50.635,"n":148,"o":50.675,"t":"2026-10-16T17:15:00Z","v":35797,"vw":50.648157},{"c":50.68,"h":50.68,"l":50.635,"n":116,"o":50.64,"t":"2026-10-16T17:20:00Z","v":17789,"vw":50.65169},{"c":50.71,"h":50.73,"l":50.665,"n":156,"o":50.685,"t":"2026-10-16T17:25:00Z","v":21556,"vw":50.714713},{"c":50.735,"h":50.735,"l":50.695,"n":61,"o":50.72,"t":"2026-10-16T17:30:00Z","v":14146,"vw":50.724868},{"c":50.72,"h":50.745,"l":50.72,"n":100,"o":50.7401,"t":"2026-10-16T17:35:00Z","v":28316,"vw":50.730338},{"c":50.79,"h":50.81,"l":50.715,"n":108,"o":50.715,"t":"2026-10-16T17:40:00Z","v":11302,"vw":50.757141},{"c":50.75,"h":50.8,"l":50.75,"n":125,"o":50.79,"t":"2026-10-16T17:45:00Z","v":34867,"vw":50.771679},{"c":50.735,"h":50.755,"l":50.73,"n":97,"o":50.75,"t":"2026-10-16T17:50:00Z","v":14803,"vw":50.742366},{"c":50.725,"h":50.74,"l":50.705,"n":114,"o":50.73,"t":"2026-10-16T17:55:00Z","v":20242,"vw":50.721525},{"c":50.675,"h":50.715,"l":50.655,"n":136,"o":50.705,"t":"2026-10-16T18:00:00Z","v":24625,"vw":50.685025},{"c":50.7,"h":50.72,"l":50.665,"n":129,"o":50.675,"t":"2026-10-16T18:05:00Z","v":91971,"vw":50.701294},{"c":50.7001,"h":50.705,"l":50.675,"n":88,"o":50.705,"t":"2026-10-16T18:10:00Z","v":12585,"vw":50.698528},{"c":50.665,"h":50.705,"l":50.66,"n":88,"o":50.7023,"t":"2026-10-16T18:15:00Z","v":26028,"vw":50.677376},{"c":50.68,"h":50.68,"l":50.645,"n":76,"o":50.66,"t":"2026-10-16T18:20:00Z","v":15019,"vw":50.655661},{"c":50.68,"h":50.6899,"l":50.665,"n":71,"o":50.68,"t":"2026-10-16T18:25:00Z","v":23217,"vw":50.680859},{"c":50.69,"h":50.695,"l":50.6499,"n":71,"o":50.67,"t":"2026-10-16T18:30:00Z","v":18471,"vw":50.671404},{"c":50.67,"h":50.685,"l":50.64,"n":118,"o":50.685,"t":"2026-10-16T18:35:00Z","v":27661,"vw":50.656365},{"c":50.6641,"h":50.695,"l":50.65,"n":69,"o":50.68,"t":"2026-10-16T18:40:00Z","v":20957,"vw":50.670924},{"c":50.6404,"h":50.6699,"l":50.6301,"n":83,"o":50.6699,"t":"2026-10-16T18:45:00Z","v":26239,"vw":50.646413},{"c":50.61,"h":50.65,"l":50.6021,"n":118,"o":50.65,"t":"2026-10-16T18:50:00Z","v":30212,"vw":50.617515},{"c":50.625,"h":50.625,"l":50.58,"n":296,"o":50.605,"t":"2026-10-16T18:55:00Z","v":54872,"vw":50.605766},{"c":50.59,"h":50.625,"l":50.59,"n":90,"o":50.61,"t":"2026-10-16T19:00:00Z","v":16486,"vw":50.605778},{"c":50.59,"h":50.605,"l":50.565,"n":69,"o":50.6,"t":"2026-10-16T19:05:00Z","v":7918,"vw":50.586081},{"c":50.665,"h":50.665,"l":50.595,"n":156,"o":50.595,"t":"2026-10-16T19:10:00Z","v":46268,"vw":50.656305},{"c":50.645,"h":50.69,"l":50.64,"n":102,"o":50.675,"t":"2026-10-16T19:15:00Z","v":10360,"vw":50.668948},{"c":50.6759,"h":50.685,"l":50.664,"n":46,"o":50.6813,"t":"2026-10-16T19:20:00Z","v":11342,"vw":50.676124},{"c":50.695,"h":50.695,"l":50.675,"n":102,"o":50.6801,"t":"2026-10-16T19:25:00Z","v":24645,"vw":50.682707},{"c":50.64,"h":50.7,"l":50.6224,"n":115,"o":50.7,"t":"2026-10-16T19:30:00Z","v":22730,"vw":50.649767},{"c":50.64,"h":50.6599,"l":50.6245,"n":66,"o":50.6599,"t":"2026-10-16T19:35:00Z","v":9165,"vw":50.639989},{"c":50.6,"h":50.6499,"l":50.595,"n":129,"o":50.6476,"t":"2026-10-16T19:40:00Z","v":13788,"vw":50.629553},{"c":50.62,"h":50.6351,"l":50.6,"n":293,"o":50.605,"t":"2026-10-16T19:45:00Z","v":39840,"vw":50.616342},{"c":50.645,"h":50.67,"l":50.62,"n":153,"o":50.62,"t":"2026-10-16T19:50:00Z","v":13422,"vw":50.648119},{"c":50.685,"h":50.69,"l":50.65,"n":238,"o":50.65,"t":"2026-10-16T19:55:00Z","v":41674,"vw":50.671346},{"c":50.69,"h":50.69,"l":50.69,"n":9,"o":50.69,"t":"2026-10-16T20:00:00Z","v":69400,"vw":50.69},{"c":50.82,"h":50.9357,"l":50.82,"n":313,"o":50.91,"t":"2026-10-19T13:30:00Z","v":13174,"vw":50.872889},{"c":50.815,"h":50.855,"l":50.795,"n":77,"o":50.795,"t":"2026-10-19T13:35:00Z","v":3409,"vw":50.821489},{"c":50.8299,"h":50.83,"l":50.79,"n":46,"o":50.795,"t":"2026-10-19T13:40:00Z","v":2266,"vw":50.799233},{"c":50.8,"h":50.81,"l":50.8,"n":17,"o":50.81,"t":"2026-10-19T13:45:00Z","v":3677,"vw":50.803889},{"c":50.77,"h":50.8,"l":50.77,"n":29,"o":50.8,"t":"2026-10-19T13:50:00Z","v":2457,"vw":50.792304},{"c":50.755,"h":50.775,"l":50.755,"n":51,"o":50.77,"t":"2026-10-19T13:55:00Z","v":1787,"vw":50.767392},{"c":50.68,"h":50.755,"l":50.68,"n":89,"o":50.755,"t":"2026-10-19T14:00:00Z","v":7371,"vw":50.720418},{"c":50.74,"h":50.74,"l":50.691,"n":108,"o":50.691,"t":"2026-10-19T14:05:00Z","v":8727,"vw":50.720133},{"c":50.775,"h":50.775,"l":50.72,"n":52,"o":50.73,"t":"2026-10-19T14:10:00Z","v":5707,"vw":50.743736},{"c":50.82,"h":50.8401,"l":50.78,"n":104,"o":50.78,"t":"2026-10-19T14:15:00Z","v":13652,"vw":50.828304},{"c":50.79,"h":50.825,"l":50.79,"n":90,"o":50.825,"t":"2026-10-19T14:20:00Z","v":30917,"vw":50.813306},{"c":50.7603,"h":50.8,"l":50.7603,"n":79,"o":50.8,"t":"2026-10-19T14:25:00Z","v":12326,"vw":50.784318},{"c":50.7,"h":50.73,"l":50.7,"n":118,"o":50.73,"t":"2026-10-19T14:30:00Z","v":5413,"vw":50.713098},{"c":50.7051,"h":50.73,"l":50.7,"n":69,"o":50.715,"t":"2026-10-19T14:35:00Z","v":4742,"vw":50.71092},{"c":50.73,"h":50.74,"l":50.7238,"n":39,"o":50.725,"t":"2026-10-19T14:40:00Z","v":6305,"vw":50.726907},{"c":50.72,"h":50.755,"l":50.72,"n":36,"o":50.73,"t":"2026-10-19T14:45:00Z","v":7823,"vw":50.735664},{"c":50.695,"h":50.71,"l":50.695,"n":24,"o":50.71,"t":"2026-10-19T14:50:00Z","v":3650,"vw":50.707469},{"c":50.715,"h":50.73,"l":50.71,"n":48,"o":50.72,"t":"2026-10-19T14:55:00Z","v":7433,"vw":50.718535},{"c":50.725,"h":50.74,"l":50.72,"n":114,"o":50.72,"t":"2026-10-19T15:00:00Z","v":14590,"vw":50.723341},{"c":50.7759,"h":50.7759,"l":50.72,"n":212,"o":50.725,"t":"2026-10-19T15:05:00Z","v":30253,"vw":50.74241},{"c":50.795,"h":50.795,"l":50.76,"n":31,"o":50.77,"t":"2026-10-19T15:10:00Z","v":3729,"vw":50.767846},{"c":50.825,"h":50.825,"l":50.795,"n":51,"o":50.795,"t":"2026-10-19T15:15:00Z","v":6352,"vw":50.810848},{"c":50.8459,"h":50.8459,"l":50.8295,"n":44,"o":50.8295,"t":"2026-10-19T15:20:00Z","v":4239,"vw":50.833055},{"c":50.88,"h":50.88,"l":50.8499,"n":70,"o":50.855,"t":"2026-10-19T15:25:00Z","v":6281,"vw":50.859163},{"c":50.855,"h":50.875,"l":50.845,"n":63,"o":50.875,"t":"2026-10-19T15:30:00Z","v":5528,"vw":50.855139},{"c":50.8699,"h":50.89,"l":50.8699,"n":36,"o":50.89,"t":"2026-10-19T15:35:00Z","v":25365,"vw":50.880055},{"c":50.8551,"h":50.875,"l":50.8551,"n":69,"o":50.8607,"t":"2026-10-19T15:40:00Z","v":5626,"vw":50.866039},{"c":50.84,"h":50.86,"l":50.84,"n":50,"o":50.8451,"t":"2026-10-19T15:45:00Z","v":3876,"vw":50.848159},{"c":50.86,"h":50.8689,"l":50.85,"n":86,"o":50.855,"t":"2026-10-19T15:50:00Z","v":8802,"vw":50.859142},{"c":50.8442,"h":50.86,"l":50.8301,"n":74,"o":50.85,"t":"2026-10-19T15:55:00Z","v":3434,"vw":50.850213},{"c":50.7801,"h":50.83,"l":50.76,"n":123,"o":50.83,"t":"2026-10-19T16:00:00Z","v":7626,"vw":50.778676},{"c":50.78,"h":50.8,"l":50.775,"n":67,"o":50.7975,"t":"2026-10-19T16:05:00Z","v":8325,"vw":50.787196},{"c":50.795,"h":50.815,"l":50.785,"n":84,"o":50.805,"t":"2026-10-19T16:10:00Z","v":12745,"vw":50.801123},{"c":50.775,"h":50.805,"l":50.775,"n":68,"o":50.785,"t":"2026-10-19T16:15:00Z","v":9028,"vw":50.794544},{"c":50.76,"h":50.775,"l":50.755,"n":70,"o":50.765,"t":"2026-10-19T16:20:00Z","v":4158,"vw":50.766531},{"c":50.775,"h":50.785,"l":50.755,"n":44,"o":50.7798,"t":"2026-10-19T16:25:00Z","v":7630,"vw":50.763369},{"c":50.765,"h":50.765,"l":50.7443,"n":71,"o":50.76,"t":"2026-10-19T16:30:00Z","v":7767,"vw":50.760535},{"c":50.755,"h":50.7701,"l":50.755,"n":61,"o":50.7601,"t":"2026-10-19T16:35:00Z","v":23658,"vw":50.766182},{"c":50.76,"h":50.769,"l":50.75,"n":77,"o":50.75,"t":"2026-10-19T16:40:00Z","v":14961,"vw":50.756586},{"c":50.72,"h":50.7499,"l":50.72,"n":61,"o":50.7458,"t":"2026-10-19T16:45:00Z","v":14997,"vw":50.742151},{"c":50.705,"h":50.7286,"l":50.705,"n":78,"o":50.72,"t":"2026-10-19T16:50:00Z","v":27721,"vw":50.715864},{"c":50.7075,"h":50.725,"l":50.7051,"n":42,"o":50.7199,"t":"2026-10-19T16:55:00Z","v":21569,"vw":50.720411},{"c":50.6929,"h":50.7001,"l":50.6899,"n":108,"o":50.695,"t":"2026-10-19T17:00:00Z","v":26759,"vw":50.696894},{"c":50.645,"h":50.695,"l":50.645,"n":84,"o":50.695,"t":"2026-10-19T17:05:00Z","v":9615,"vw":50.672643},{"c":50.67,"h":50.68,"l":50.6417,"n":62,"o":50.6499,"t":"2026-10-19T17:10:00Z","v":12575,"vw":50.665113},{"c":50.6901,"h":50.706,"l":50.67,"n":73,"o":50.6701,"t":"2026-10-19T17:15:00Z","v":18804,"vw":50.678723},{"c":50.685,"h":50.69,"l":50.665,"n":69,"o":50.675,"t":"2026-10-19T17:20:00Z","v":14497,"vw":50.675454},{"c":50.69,"h":50.6999,"l":50.675,"n":64,"o":50.68,"t":"2026-10-19T17:25:00Z","v":22357,"vw":50.688405},{"c":50.6901,"h":50.7001,"l":50.685,"n":47,"o":50.69,"t":"2026-10-19T17:30:00Z","v":12742,"vw":50.693404},{"c":50.6877,"h":50.69,"l":50.685,"n":76,"o":50.6899,"t":"2026-10-19T17:35:00Z","v":28482,"vw":50.686605},{"c":50.71,"h":50.725,"l":50.6702,"n":159,"o":50.689,"t":"2026-10-19T17:40:00Z","v":26065,"vw":50.694821},{"c":50.6799,"h":50.6999,"l":50.665,"n":212,"o":50.69,"t":"2026-10-19T17:45:00Z","v":26948,"vw":50.687353},{"c":50.685,"h":50.695,"l":50.68,"n":45,"o":50.685,"t":"2026-10-19T17:50:00Z","v":2074,"vw":50.684162},{"c":50.72,"h":50.72,"l":50.68,"n":49,"o":50.685,"t":"2026-10-19T17:55:00Z","v":2859,"vw":50.691148},{"c":50.7099,"h":50.7299,"l":50.6751,"n":298,"o":50.7299,"t":"2026-10-19T18:00:00Z","v":33175,"vw":50.706909},{"c":50.7099,"h":50.71,"l":50.69,"n":66,"o":50.69,"t":"2026-10-19T18:05:00Z","v":24310,"vw":50.700585},{"c":50.72,"h":50.7256,"l":50.71,"n":51,"o":50.715,"t":"2026-10-19T18:10:00Z","v":9967,"vw":50.715322},{"c":50.7199,"h":50.725,"l":50.715,"n":75,"o":50.72,"t":"2026-10-19T18:15:00Z","v":13226,"vw":50.719961},{"c":50.6801,"h":50.705,"l":50.6801,"n":63,"o":50.705,"t":"2026-10-19T18:20:00Z","v":11099,"vw":50.687884},{"c":50.665,"h":50.68,"l":50.65,"n":100,"o":50.6799,"t":"2026-10-19T18:25:00Z","v":36434,"vw":50.667337},{"c":50.66,"h":50.6699,"l":50.6599,"n":66,"o":50.6599,"t":"2026-10-19T18:30:00Z","v":12217,"vw":50.665194},{"c":50.675,"h":50.68,"l":50.645,"n":63,"o":50.65,"t":"2026-10-19T18:35:00Z","v":10832,"vw":50.663755},{"c":50.695,"h":50.7,"l":50.6861,"n":72,"o":50.6861,"t":"2026-10-19T18:40:00Z","v":13869,"vw":50.695037},{"c":50.715,"h":50.7259,"l":50.7,"n":49,"o":50.7,"t":"2026-10-19T18:45:00Z","v":25860,"vw":50.720105},{"c":50.7099,"h":50.7293,"l":50.7001,"n":141,"o":50.715,"t":"2026-10-19T18:50:00Z","v":25018,"vw":50.714479},{"c":50.71,"h":50.7199,"l":50.71,"n":57,"o":50.71,"t":"2026-10-19T18:55:00Z","v":27153,"vw":50.716029},{"c":50.725,"h":50.725,"l":50.705,"n":56,"o":50.71,"t":"2026-10-19T19:00:00Z","v":6367,"vw":50.718783},{"c":50.685,"h":50.735,"l":50.685,"n":102,"o":50.725,"t":"2026-10-19T19:05:00Z","v":29362,"vw":50.724145},{"c":50.69,"h":50.695,"l":50.685,"n":73,"o":50.685,"t":"2026-10-19T19:10:00Z","v":11840,"vw":50.686664},{"c":50.74,"h":50.74,"l":50.6939,"n":103,"o":50.6941,"t":"2026-10-19T19:15:00Z","v":42537,"vw":50.707996},{"c":50.7597,"h":50.7597,"l":50.725,"n":118,"o":50.735,"t":"2026-10-19T19:20:00Z","v":28948,"vw":50.738031},{"c":50.7399,"h":50.7657,"l":50.725,"n":108,"o":50.7657,"t":"2026-10-19T19:25:00Z","v":21799,"vw":50.739601},{"c":50.73,"h":50.745,"l":50.73,"n":187,"o":50.735,"t":"2026-10-19T19:30:00Z","v":15165,"vw":50.738269},{"c":50.735,"h":50.7499,"l":50.7343,"n":102,"o":50.7399,"t":"2026-10-19T19:35:00Z","v":11920,"vw":50.742234},{"c":50.73,"h":50.7376,"l":50.72,"n":100,"o":50.735,"t":"2026-10-19T19:40:00Z","v":11005,"vw":50.729143},{"c":50.7201,"h":50.73,"l":50.715,"n":67,"o":50.7299,"t":"2026-10-19T19:45:00Z","v":18124,"vw":50.725005},{"c":50.685,"h":50.72,"l":50.665,"n":261,"o":50.72,"t":"2026-10-19T19:50:00Z","v":36303,"vw":50.685457},{"c":50.68,"h":50.685,"l":50.63,"n":567,"o":50.685,"t":"2026-10-19T19:55:00Z","v":97542,"vw":50.659851},{"c":50.67,"h":50.67,"l":50.67,"n":9,"o":50.67,"t":"2026-10-19T20:00:00Z","v":694067,"vw":50.67},{"c":50.67,"h":50.67,"l":50.65,"n":10,"o":50.65,"t":"2026-10-19T23:15:00Z","v":971,"vw":50.661686},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-20T11:00:00Z","v":408,"vw":50.5},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-20T13:25:00Z","v":1500,"vw":50.53},{"c":50.495,"h":50.5357,"l":50.482,"n":166,"o":50.53,"t":"2026-10-20T13:30:00Z","v":15614,"vw":50.520596},{"c":50.57,"h":50.58,"l":50.49,"n":72,"o":50.49,"t":"2026-10-20T13:35:00Z","v":5490,"vw":50.509066},{"c":50.56,"h":50.57,"l":50.535,"n":113,"o":50.57,"t":"2026-10-20T13:40:00Z","v":6386,"vw":50.554283},{"c":50.63,"h":50.63,"l":50.565,"n":103,"o":50.565,"t":"2026-10-20T13:45:00Z","v":12495,"vw":50.611042},{"c":50.66,"h":50.66,"l":50.615,"n":76,"o":50.635,"t":"2026-10-20T13:50:00Z","v":6620,"vw":50.631197},{"c":50.72,"h":50.72,"l":50.655,"n":97,"o":50.66,"t":"2026-10-20T13:55:00Z","v":9681,"vw":50.691096},{"c":50.7301,"h":50.75,"l":50.7,"n":119,"o":50.71,"t":"2026-10-20T14:00:00Z","v":12466,"vw":50.737249},{"c":50.78,"h":50.81,"l":50.735,"n":239,"o":50.735,"t":"2026-10-20T14:05:00Z","v":37782,"vw":50.791476},{"c":50.8099,"h":50.825,"l":50.77,"n":168,"o":50.78,"t":"2026-10-20T14:10:00Z","v":30894,"vw":50.794963},{"c":50.86,"h":50.86,"l":50.83,"n":81,"o":50.83,"t":"2026-10-20T14:15:00Z","v":7062,"vw":50.843391},{"c":50.945,"h":50.945,"l":50.855,"n":113,"o":50.875,"t":"2026-10-20T14:20:00Z","v":13515,"vw":50.893064},{"c":51.025,"h":51.045,"l":50.945,"n":198,"o":50.965,"t":"2026-10-20T14:25:00Z","v":58620,"vw":51.010157},{"c":51.025,"h":51.07,"l":51.005,"n":189,"o":51.04,"t":"2026-10-20T14:30:00Z","v":397519,"vw":51.064298},{"c":51.03,"h":51.05,"l":51.02,"n":184,"o":51.02,"t":"2026-10-20T14:35:00Z","v":17341,"vw":51.038221},{"c":51.035,"h":51.06,"l":51.01,"n":118,"o":51.01,"t":"2026-10-20T14:40:00Z","v":16326,"vw":51.034959},{"c":50.9858,"h":51.035,"l":50.9858,"n":73,"o":51.02,"t":"2026-10-20T14:45:00Z","v":6471,"vw":51.023124},{"c":51.01,"h":51.02,"l":50.99,"n":83,"o":50.99,"t":"2026-10-20T14:50:00Z","v":9773,"vw":51.006446},{"c":51.01,"h":51.025,"l":51.005,"n":73,"o":51.01,"t":"2026-10-20T14:55:00Z","v":8346,"vw":51.019389},{"c":50.98,"h":50.995,"l":50.97,"n":136,"o":50.99,"t":"2026-10-20T15:00:00Z","v":29531,"vw":50.993143},{"c":50.99,"h":51.0059,"l":50.971,"n":49,"o":50.985,"t":"2026-10-20T15:05:00Z","v":4725,"vw":50.987426},{"c":50.83,"h":50.985,"l":50.83,"n":242,"o":50.98,"t":"2026-10-20T15:10:00Z","v":27312,"vw":50.906873},{"c":50.9299,"h":50.935,"l":50.86,"n":70,"o":50.8601,"t":"2026-10-20T15:15:00Z","v":11247,"vw":50.899644},{"c":50.885,"h":50.92,"l":50.875,"n":66,"o":50.92,"t":"2026-10-20T15:20:00Z","v":4604,"vw":50.888929},{"c":50.86,"h":50.89,"l":50.86,"n":67,"o":50.885,"t":"2026-10-20T15:25:00Z","v":4617,"vw":50.867052},{"c":50.835,"h":50.865,"l":50.824,"n":75,"o":50.865,"t":"2026-10-20T15:30:00Z","v":13805,"vw":50.848911},{"c":50.85,"h":50.87,"l":50.84,"n":96,"o":50.855,"t":"2026-10-20T15:35:00Z","v":28548,"vw":50.862954},{"c":50.9058,"h":50.915,"l":50.88,"n":68,"o":50.88,"t":"2026-10-20T15:40:00Z","v":8362,"vw":50.901327},{"c":50.91,"h":50.91,"l":50.88,"n":44,"o":50.9,"t":"2026-10-20T15:45:00Z","v":3241,"vw":50.898953},{"c":50.929,"h":50.929,"l":50.89,"n":77,"o":50.895,"t":"2026-10-20T15:50:00Z","v":9026,"vw":50.89959},{"c":50.9358,"h":50.95,"l":50.9199,"n":54,"o":50.935,"t":"2026-10-20T15:55:00Z","v":3101,"vw":50.933992},{"c":50.9134,"h":50.945,"l":50.9134,"n":67,"o":50.93,"t":"2026-10-20T16:00:00Z","v":9962,"vw":50.933006},{"c":50.93,"h":50.945,"l":50.92,"n":60,"o":50.92,"t":"2026-10-20T16:05:00Z","v":3613,"vw":50.93118},{"c":50.915,"h":50.93,"l":50.8941,"n":57,"o":50.93,"t":"2026-10-20T16:10:00Z","v":10478,"vw":50.906439},{"c":50.87,"h":50.93,"l":50.87,"n":97,"o":50.92,"t":"2026-10-20T16:15:00Z","v":16703,"vw":50.917955},{"c":50.885,"h":50.89,"l":50.87,"n":54,"o":50.87,"t":"2026-10-20T16:20:00Z","v":4862,"vw":50.877426},{"c":50.921,"h":50.935,"l":50.9,"n":65,"o":50.9,"t":"2026-10-20T16:25:00Z","v":5221,"vw":50.913677},{"c":50.92,"h":50.945,"l":50.9146,"n":58,"o":50.9199,"t":"2026-10-20T16:30:00Z","v":9249,"vw":50.933879},{"c":50.9499,"h":50.96,"l":50.944,"n":109,"o":50.945,"t":"2026-10-20T16:35:00Z","v":18251,"vw":50.948467},{"c":50.929,"h":50.957,"l":50.9222,"n":110,"o":50.94,"t":"2026-10-20T16:40:00Z","v":28648,"vw":50.94737},{"c":50.94,"h":50.9459,"l":50.92,"n":37,"o":50.92,"t":"2026-10-20T16:45:00Z","v":7016,"vw":50.939813},{"c":50.895,"h":50.94,"l":50.89,"n":96,"o":50.94,"t":"2026-10-20T16:50:00Z","v":17023,"vw":50.920304},{"c":50.895,"h":50.915,"l":50.89,"n":34,"o":50.895,"t":"2026-10-20T16:55:00Z","v":9564,"vw":50.897318},{"c":50.89,"h":50.91,"l":50.875,"n":176,"o":50.905,"t":"2026-10-20T17:00:00Z","v":16314,"vw":50.898588},{"c":50.8801,"h":50.89,"l":50.88,"n":25,"o":50.8847,"t":"2026-10-20T17:05:00Z","v":2620,"vw":50.881867},{"c":50.895,"h":50.895,"l":50.875,"n":56,"o":50.89,"t":"2026-10-20T17:10:00Z","v":9913,"vw":50.890362},{"c":50.915,"h":50.9199,"l":50.9038,"n":75,"o":50.905,"t":"2026-10-20T17:15:00Z","v":6358,"vw":50.909125},{"c":50.93,"h":50.945,"l":50.91,"n":75,"o":50.91,"t":"2026-10-20T17:20:00Z","v":11726,"vw":50.931727},{"c":50.94,"h":50.94,"l":50.925,"n":41,"o":50.925,"t":"2026-10-20T17:25:00Z","v":6599,"vw":50.935776},{"c":50.93,"h":50.955,"l":50.925,"n":91,"o":50.945,"t":"2026-10-20T17:30:00Z","v":16113,"vw":50.940562},{"c":50.945,"h":50.9499,"l":50.9342,"n":55,"o":50.935,"t":"2026-10-20T17:35:00Z","v":17496,"vw":50.944262},{"c":50.945,"h":50.95,"l":50.94,"n":42,"o":50.945,"t":"2026-10-20T17:40:00Z","v":8482,"vw":50.946599},{"c":50.945,"h":50.9501,"l":50.935,"n":79,"o":50.945,"t":"2026-10-20T17:45:00Z","v":12760,"vw":50.945765},{"c":50.955,"h":50.955,"l":50.95,"n":91,"o":50.95,"t":"2026-10-20T17:50:00Z","v":9247,"vw":50.952833},{"c":50.9399,"h":50.955,"l":50.9301,"n":103,"o":50.955,"t":"2026-10-20T17:55:00Z","v":15252,"vw":50.944988},{"c":50.935,"h":50.9499,"l":50.93,"n":94,"o":50.935,"t":"2026-10-20T18:00:00Z","v":17543,"vw":50.938322},{"c":50.9499,"h":50.955,"l":50.935,"n":78,"o":50.935,"t":"2026-10-20T18:05:00Z","v":11159,"vw":50.940863},{"c":50.96,"h":50.96,"l":50.945,"n":57,"o":50.945,"t":"2026-10-20T18:10:00Z","v":15929,"vw":50.951323},{"c":50.935,"h":50.955,"l":50.935,"n":53,"o":50.955,"t":"2026-10-20T18:15:00Z","v":21070,"vw":50.94719},{"c":50.92,"h":50.935,"l":50.915,"n":85,"o":50.935,"t":"2026-10-20T18:20:00Z","v":18527,"vw":50.919935},{"c":50.91,"h":50.915,"l":50.905,"n":42,"o":50.915,"t":"2026-10-20T18:25:00Z","v":5724,"vw":50.910352},{"c":50.905,"h":50.915,"l":50.9,"n":91,"o":50.91,"t":"2026-10-20T18:30:00Z","v":24800,"vw":50.907879},{"c":50.885,"h":50.895,"l":50.88,"n":48,"o":50.89,"t":"2026-10-20T18:35:00Z","v":5068,"vw":50.887741},{"c":50.8699,"h":50.89,"l":50.8648,"n":120,"o":50.885,"t":"2026-10-20T18:40:00Z","v":24363,"vw":50.875505},{"c":50.89,"h":50.905,"l":50.8699,"n":88,"o":50.8699,"t":"2026-10-20T18:45:00Z","v":22290,"vw":50.886301},{"c":50.8999,"h":50.8999,"l":50.895,"n":95,"o":50.895,"t":"2026-10-20T18:50:00Z","v":15143,"vw":50.895825},{"c":50.905,"h":50.905,"l":50.8941,"n":77,"o":50.9,"t":"2026-10-20T18:55:00Z","v":5372,"vw":50.903153},{"c":50.905,"h":50.915,"l":50.9,"n":166,"o":50.9,"t":"2026-10-20T19:00:00Z","v":8861,"vw":50.907373},{"c":50.915,"h":50.9199,"l":50.9037,"n":123,"o":50.9048,"t":"2026-10-20T19:05:00Z","v":20831,"vw":50.91145},{"c":50.89,"h":50.915,"l":50.89,"n":185,"o":50.915,"t":"2026-10-20T19:10:00Z","v":41936,"vw":50.90532},{"c":50.885,"h":50.89,"l":50.88,"n":176,"o":50.885,"t":"2026-10-20T19:15:00Z","v":25417,"vw":50.884245},{"c":50.865,"h":50.885,"l":50.855,"n":206,"o":50.885,"t":"2026-10-20T19:20:00Z","v":31377,"vw":50.866332},{"c":50.875,"h":50.8871,"l":50.865,"n":229,"o":50.865,"t":"2026-10-20T19:25:00Z","v":76195,"vw":50.880144},{"c":50.8853,"h":50.8853,"l":50.865,"n":94,"o":50.875,"t":"2026-10-20T19:30:00Z","v":11770,"vw":50.877626},{"c":50.855,"h":50.88,"l":50.852,"n":115,"o":50.88,"t":"2026-10-20T19:35:00Z","v":30696,"vw":50.858219},{"c":50.885,"h":50.8899,"l":50.86,"n":129,"o":50.86,"t":"2026-10-20T19:40:00Z","v":18444,"vw":50.876495},{"c":50.895,"h":50.9,"l":50.8801,"n":179,"o":50.885,"t":"2026-10-20T19:45:00Z","v":28626,"vw":50.888632},{"c":50.9,"h":50.9,"l":50.87,"n":214,"o":50.89,"t":"2026-10-20T19:50:00Z","v":20670,"vw":50.883972},{"c":50.9,"h":50.91,"l":50.885,"n":482,"o":50.895,"t":"2026-10-20T19:55:00Z","v":76610,"vw":50.894792},{"c":50.91,"h":50.91,"l":50.91,"n":8,"o":50.91,"t":"2026-10-20T20:00:00Z","v":51341,"vw":50.91},{"c":51.08,"h":51.08,"l":51.08,"n":4,"o":51.08,"t":"2026-10-21T13:20:00Z","v":400,"vw":51.08},{"c":50.865,"h":50.94,"l":50.83,"n":241,"o":50.93,"t":"2026-10-21T13:30:00Z","v":145557,"vw":50.848475},{"c":50.795,"h":50.8616,"l":50.79,"n":145,"o":50.86,"t":"2026-10-21T13:35:00Z","v":28223,"vw":50.811909},{"c":50.755,"h":50.7997,"l":50.715,"n":356,"o":50.794,"t":"2026-10-21T13:40:00Z","v":48322,"vw":50.760272},{"c":50.78,"h":50.795,"l":50.73,"n":333,"o":50.755,"t":"2026-10-21T13:45:00Z","v":38261,"vw":50.776849},{"c":50.735,"h":50.775,"l":50.73,"n":203,"o":50.775,"t":"2026-10-21T13:50:00Z","v":31834,"vw":50.746445},{"c":50.775,"h":50.78,"l":50.74,"n":79,"o":50.745,"t":"2026-10-21T13:55:00Z","v":6620,"vw":50.764746},{"c":50.75,"h":50.785,"l":50.75,"n":94,"o":50.7676,"t":"2026-10-21T14:00:00Z","v":11637,"vw":50.765937},{"c":50.705,"h":50.745,"l":50.6901,"n":198,"o":50.745,"t":"2026-10-21T14:05:00Z","v":28392,"vw":50.722882},{"c":50.72,"h":50.735,"l":50.695,"n":152,"o":50.705,"t":"2026-10-21T14:10:00Z","v":21417,"vw":50.708277},{"c":50.696,"h":50.7288,"l":50.6799,"n":75,"o":50.7141,"t":"2026-10-21T14:15:00Z","v":10505,"vw":50.704962},{"c":50.725,"h":50.73,"l":50.685,"n":117,"o":50.695,"t":"2026-10-21T14:20:00Z","v":10613,"vw":50.714061},{"c":50.7201,"h":50.76,"l":50.715,"n":145,"o":50.7201,"t":"2026-10-21T14:25:00Z","v":13992,"vw":50.736903},{"c":50.755,"h":50.76,"l":50.725,"n":102,"o":50.735,"t":"2026-10-21T14:30:00Z","v":8076,"vw":50.74804},{"c":50.695,"h":50.765,"l":50.695,"n":89,"o":50.765,"t":"2026-10-21T14:35:00Z","v":6058,"vw":50.747235},{"c":50.73,"h":50.7351,"l":50.6901,"n":70,"o":50.695,"t":"2026-10-21T14:40:00Z","v":9825,"vw":50.713352},{"c":50.75,"h":50.75,"l":50.73,"n":60,"o":50.73,"t":"2026-10-21T14:45:00Z","v":5055,"vw":50.739829},{"c":50.73,"h":50.76,"l":50.73,"n":87,"o":50.7599,"t":"2026-10-21T14:50:00Z","v":6030,"vw":50.747958},{"c":50.735,"h":50.7383,"l":50.705,"n":88,"o":50.7301,"t":"2026-10-21T14:55:00Z","v":16288,"vw":50.726963},{"c":50.705,"h":50.7351,"l":50.7,"n":135,"o":50.729,"t":"2026-10-21T15:00:00Z","v":15390,"vw":50.715251},{"c":50.735,"h":50.735,"l":50.71,"n":64,"o":50.71,"t":"2026-10-21T15:05:00Z","v":5334,"vw":50.724576},{"c":50.764,"h":50.766,"l":50.74,"n":54,"o":50.74,"t":"2026-10-21T15:10:00Z","v":4287,"vw":50.756147},{"c":50.745,"h":50.775,"l":50.745,"n":46,"o":50.7699,"t":"2026-10-21T15:15:00Z","v":6154,"vw":50.75395},{"c":50.785,"h":50.795,"l":50.735,"n":54,"o":50.735,"t":"2026-10-21T15:20:00Z","v":6097,"vw":50.770058},{"c":50.8199,"h":50.8199,"l":50.775,"n":136,"o":50.775,"t":"2026-10-21T15:25:00Z","v":18823,"vw":50.795088},{"c":50.835,"h":50.8399,"l":50.815,"n":34,"o":50.815,"t":"2026-10-21T15:30:00Z","v":7548,"vw":50.82905},{"c":50.855,"h":50.865,"l":50.83,"n":19,"o":50.83,"t":"2026-10-21T15:35:00Z","v":736,"vw":50.853038},{"c":50.855,"h":50.87,"l":50.85,"n":62,"o":50.86,"t":"2026-10-21T15:40:00Z","v":9662,"vw":50.864379},{"c":50.855,"h":50.865,"l":50.855,"n":70,"o":50.8599,"t":"2026-10-21T15:45:00Z","v":5554,"vw":50.858969},{"c":50.845,"h":50.845,"l":50.835,"n":41,"o":50.845,"t":"2026-10-21T15:50:00Z","v":15800,"vw":50.840732},{"c":50.845,"h":50.8451,"l":50.84,"n":42,"o":50.84,"t":"2026-10-21T15:55:00Z","v":2946,"vw":50.843651},{"c":50.825,"h":50.84,"l":50.825,"n":83,"o":50.835,"t":"2026-10-21T16:00:00Z","v":9222,"vw":50.834332},{"c":50.81,"h":50.84,"l":50.795,"n":112,"o":50.83,"t":"2026-10-21T16:05:00Z","v":8698,"vw":50.818812},{"c":50.824,"h":50.825,"l":50.7999,"n":103,"o":50.805,"t":"2026-10-21T16:10:00Z","v":13768,"vw":50.81368},{"c":50.8399,"h":50.8399,"l":50.825,"n":40,"o":50.829,"t":"2026-10-21T16:15:00Z","v":5543,"vw":50.829219},{"c":50.835,"h":50.84,"l":50.825,"n":81,"o":50.825,"t":"2026-10-21T16:20:00Z","v":12216,"vw":50.834417},{"c":50.835,"h":50.84,"l":50.8101,"n":66,"o":50.835,"t":"2026-10-21T16:25:00Z","v":8605,"vw":50.830061},{"c":50.805,"h":50.835,"l":50.805,"n":63,"o":50.835,"t":"2026-10-21T16:30:00Z","v":6091,"vw":50.820863},{"c":50.92,"h":50.92,"l":50.802,"n":189,"o":50.8099,"t":"2026-10-21T16:35:00Z","v":24978,"vw":50.821111},{"c":50.8654,"h":50.93,"l":50.85,"n":92,"o":50.93,"t":"2026-10-21T16:40:00Z","v":8506,"vw":50.874035},{"c":50.865,"h":50.876,"l":50.845,"n":108,"o":50.87,"t":"2026-10-21T16:45:00Z","v":10765,"vw":50.865745},{"c":50.865,"h":50.885,"l":50.865,"n":63,"o":50.865,"t":"2026-10-21T16:50:00Z","v":4027,"vw":50.872846},{"c":50.8601,"h":50.88,"l":50.8601,"n":57,"o":50.88,"t":"2026-10-21T16:55:00Z","v":5785,"vw":50.863408},{"c":50.86,"h":50.8699,"l":50.85,"n":59,"o":50.865,"t":"2026-10-21T17:00:00Z","v":17442,"vw":50.862006},{"c":50.8899,"h":50.89,"l":50.865,"n":65,"o":50.865,"t":"2026-10-21T17:05:00Z","v":9256,"vw":50.879134},{"c":50.885,"h":50.895,"l":50.8816,"n":58,"o":50.8899,"t":"2026-10-21T17:10:00Z","v":11506,"vw":50.889522},{"c":50.885,"h":50.905,"l":50.885,"n":38,"o":50.885,"t":"2026-10-21T17:15:00Z","v":17309,"vw":50.893599},{"c":50.875,"h":50.8899,"l":50.875,"n":127,"o":50.885,"t":"2026-10-21T17:20:00Z","v":23952,"vw":50.882315},{"c":50.865,"h":50.875,"l":50.865,"n":57,"o":50.875,"t":"2026-10-21T17:25:00Z","v":7721,"vw":50.872036},{"c":50.855,"h":50.865,"l":50.8499,"n":106,"o":50.86,"t":"2026-10-21T17:30:00Z","v":17503,"vw":50.856749},{"c":50.865,"h":50.865,"l":50.8599,"n":68,"o":50.8599,"t":"2026-10-21T17:35:00Z","v":10241,"vw":50.863574},{"c":50.8601,"h":50.875,"l":50.8601,"n":43,"o":50.865,"t":"2026-10-21T17:40:00Z","v":9087,"vw":50.87077},{"c":50.8699,"h":50.8758,"l":50.865,"n":112,"o":50.87,"t":"2026-10-21T17:45:00Z","v":22710,"vw":50.871073},{"c":50.875,"h":50.885,"l":50.8701,"n":46,"o":50.8775,"t":"2026-10-21T17:50:00Z","v":18681,"vw":50.877489},{"c":50.8701,"h":50.885,"l":50.8701,"n":27,"o":50.875,"t":"2026-10-21T17:55:00Z","v":4557,"vw":50.875734},{"c":50.87,"h":50.885,"l":50.87,"n":101,"o":50.88,"t":"2026-10-21T18:00:00Z","v":46913,"vw":50.875967},{"c":50.885,"h":50.89,"l":50.875,"n":100,"o":50.88,"t":"2026-10-21T18:05:00Z","v":31590,"vw":50.879398},{"c":50.8741,"h":50.89,"l":50.8701,"n":49,"o":50.88,"t":"2026-10-21T18:10:00Z","v":12969,"vw":50.875469},{"c":50.895,"h":50.905,"l":50.875,"n":80,"o":50.875,"t":"2026-10-21T18:15:00Z","v":16275,"vw":50.894302},{"c":50.875,"h":50.89,"l":50.87,"n":78,"o":50.89,"t":"2026-10-21T18:20:00Z","v":20125,"vw":50.878201},{"c":50.875,"h":50.8801,"l":50.8728,"n":71,"o":50.875,"t":"2026-10-21T18:25:00Z","v":9597,"vw":50.8782},{"c":50.8899,"h":50.89,"l":50.8701,"n":100,"o":50.8799,"t":"2026-10-21T18:30:00Z","v":15620,"vw":50.879251},{"c":50.9,"h":50.9,"l":50.885,"n":129,"o":50.8899,"t":"2026-10-21T18:35:00Z","v":16213,"vw":50.891353},{"c":50.8901,"h":50.905,"l":50.8901,"n":74,"o":50.895,"t":"2026-10-21T18:40:00Z","v":17034,"vw":50.89654},{"c":50.815,"h":50.895,"l":50.815,"n":248,"o":50.8901,"t":"2026-10-21T18:45:00Z","v":27704,"vw":50.869809},{"c":50.81,"h":50.827,"l":50.79,"n":232,"o":50.81,"t":"2026-10-21T18:50:00Z","v":17882,"vw":50.81316},{"c":50.73,"h":50.825,"l":50.73,"n":189,"o":50.825,"t":"2026-10-21T18:55:00Z","v":7546,"vw":50.776954},{"c":50.68,"h":50.725,"l":50.635,"n":199,"o":50.715,"t":"2026-10-21T19:00:00Z","v":21817,"vw":50.683007},{"c":50.705,"h":50.735,"l":50.675,"n":135,"o":50.695,"t":"2026-10-21T19:05:00Z","v":14486,"vw":50.701811},{"c":50.705,"h":50.715,"l":50.645,"n":175,"o":50.69,"t":"2026-10-21T19:10:00Z","v":32890,"vw":50.682476},{"c":50.755,"h":50.755,"l":50.705,"n":227,"o":50.705,"t":"2026-10-21T19:15:00Z","v":36473,"vw":50.735263},{"c":50.755,"h":50.76,"l":50.73,"n":180,"o":50.75,"t":"2026-10-21T19:20:00Z","v":25076,"vw":50.74646},{"c":50.81,"h":50.81,"l":50.76,"n":161,"o":50.76,"t":"2026-10-21T19:25:00Z","v":19757,"vw":50.784542},{"c":50.82,"h":50.83,"l":50.795,"n":142,"o":50.815,"t":"2026-10-21T19:30:00Z","v":16763,"vw":50.813187},{"c":50.83,"h":50.83,"l":50.8101,"n":163,"o":50.815,"t":"2026-10-21T19:35:00Z","v":18107,"vw":50.817102},{"c":50.835,"h":50.835,"l":50.815,"n":141,"o":50.825,"t":"2026-10-21T19:40:00Z","v":23045,"vw":50.820847},{"c":50.865,"h":50.865,"l":50.835,"n":139,"o":50.835,"t":"2026-10-21T19:45:00Z","v":28785,"vw":50.850397},{"c":50.845,"h":50.865,"l":50.8397,"n":265,"o":50.86,"t":"2026-10-21T19:50:00Z","v":23694,"vw":50.84762},{"c":50.83,"h":50.87,"l":50.83,"n":440,"o":50.855,"t":"2026-10-21T19:55:00Z","v":83259,"vw":50.849737},{"c":50.85,"h":50.85,"l":50.85,"n":8,"o":50.85,"t":"2026-10-21T20:00:00Z","v":54606,"vw":50.85},{"c":50.13,"h":50.14,"l":50.13,"n":2,"o":50.14,"t":"2026-10-22T08:00:00Z","v":500,"vw":50.132},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-22T12:30:00Z","v":100,"vw":50.3},{"c":50.18,"h":50.26,"l":50.18,"n":2,"o":50.26,"t":"2026-10-22T12:35:00Z","v":200,"vw":50.22},{"c":50.6563,"h":50.6563,"l":50.6563,"n":1,"o":50.6563,"t":"2026-10-22T12:40:00Z","v":2000,"vw":50.6563},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-22T12:45:00Z","v":100,"vw":50.05},{"c":49.85,"h":49.85,"l":49.76,"n":225,"o":49.77,"t":"2026-10-22T13:30:00Z","v":22637,"vw":49.798616},{"c":49.8599,"h":49.87,"l":49.83,"n":131,"o":49.85,"t":"2026-10-22T13:35:00Z","v":10153,"vw":49.850493},{"c":49.84,"h":49.86,"l":49.8359,"n":127,"o":49.855,"t":"2026-10-22T13:40:00Z","v":8602,"vw":49.842975},{"c":49.86,"h":49.88,"l":49.825,"n":241,"o":49.84,"t":"2026-10-22T13:45:00Z","v":39323,"vw":49.848019},{"c":49.85,"h":49.85,"l":49.81,"n":91,"o":49.84,"t":"2026-10-22T13:50:00Z","v":9211,"vw":49.829959},{"c":49.89,"h":49.89,"l":49.845,"n":79,"o":49.845,"t":"2026-10-22T13:55:00Z","v":4866,"vw":49.874126},{"c":49.865,"h":49.92,"l":49.865,"n":138,"o":49.89,"t":"2026-10-22T14:00:00Z","v":28887,"vw":49.885689},{"c":49.8187,"h":49.86,"l":49.81,"n":64,"o":49.855,"t":"2026-10-22T14:05:00Z","v":6990,"vw":49.836005},{"c":49.78,"h":49.835,"l":49.78,"n":97,"o":49.82,"t":"2026-10-22T14:10:00Z","v":4727,"vw":49.817557},{"c":49.7959,"h":49.7959,"l":49.76,"n":48,"o":49.77,"t":"2026-10-22T14:15:00Z","v":6524,"vw":49.777743},{"c":49.734,"h":49.775,"l":49.73,"n":114,"o":49.765,"t":"2026-10-22T14:20:00Z","v":10478,"vw":49.752352},{"c":49.71,"h":49.745,"l":49.71,"n":56,"o":49.745,"t":"2026-10-22T14:25:00Z","v":3483,"vw":49.729766},{"c":49.66,"h":49.725,"l":49.655,"n":187,"o":49.725,"t":"2026-10-22T14:30:00Z","v":24877,"vw":49.683809},{"c":49.6299,"h":49.66,"l":49.615,"n":87,"o":49.66,"t":"2026-10-22T14:35:00Z","v":9816,"vw":49.630224},{"c":49.67,"h":49.67,"l":49.655,"n":58,"o":49.66,"t":"2026-10-22T14:40:00Z","v":4302,"vw":49.665821},{"c":49.61,"h":49.655,"l":49.61,"n":62,"o":49.655,"t":"2026-10-22T14:45:00Z","v":4085,"vw":49.629388},{"c":49.625,"h":49.63,"l":49.605,"n":79,"o":49.61,"t":"2026-10-22T14:50:00Z","v":26009,"vw":49.626379},{"c":49.63,"h":49.63,"l":49.594,"n":91,"o":49.63,"t":"2026-10-22T14:55:00Z","v":8718,"vw":49.611038},{"c":49.615,"h":49.645,"l":49.6,"n":98,"o":49.64,"t":"2026-10-22T15:00:00Z","v":11130,"vw":49.621823},{"c":49.59,"h":49.625,"l":49.575,"n":120,"o":49.61,"t":"2026-10-22T15:05:00Z","v":18729,"vw":49.600747},{"c":49.5651,"h":49.59,"l":49.56,"n":98,"o":49.59,"t":"2026-10-22T15:10:00Z","v":7842,"vw":49.573031},{"c":49.6397,"h":49.64,"l":49.56,"n":60,"o":49.56,"t":"2026-10-22T15:15:00Z","v":5336,"vw":49.622026},{"c":49.655,"h":49.66,"l":49.63,"n":81,"o":49.635,"t":"2026-10-22T15:20:00Z","v":5747,"vw":49.643374},{"c":49.595,"h":49.66,"l":49.595,"n":169,"o":49.655,"t":"2026-10-22T15:25:00Z","v":41534,"vw":49.656754},{"c":49.59,"h":49.5993,"l":49.56,"n":59,"o":49.5993,"t":"2026-10-22T15:30:00Z","v":5790,"vw":49.587608},{"c":49.6,"h":49.61,"l":49.57,"n":104,"o":49.585,"t":"2026-10-22T15:35:00Z","v":77105,"vw":49.592175},{"c":49.57,"h":49.59,"l":49.53,"n":239,"o":49.58,"t":"2026-10-22T15:40:00Z","v":14567,"vw":49.554449},{"c":49.58,"h":49.59,"l":49.56,"n":97,"o":49.5705,"t":"2026-10-22T15:45:00Z","v":30074,"vw":49.57726},{"c":49.635,"h":49.64,"l":49.5901,"n":85,"o":49.5901,"t":"2026-10-22T15:50:00Z","v":12079,"vw":49.6258},{"c":49.655,"h":49.66,"l":49.635,"n":78,"o":49.635,"t":"2026-10-22T15:55:00Z","v":22949,"vw":49.656935},{"c":49.659,"h":49.69,"l":49.645,"n":94,"o":49.67,"t":"2026-10-22T16:00:00Z","v":90179,"vw":49.679074},{"c":49.6857,"h":49.6857,"l":49.6422,"n":150,"o":49.6499,"t":"2026-10-22T16:05:00Z","v":51184,"vw":49.664148},{"c":49.685,"h":49.69,"l":49.67,"n":81,"o":49.69,"t":"2026-10-22T16:10:00Z","v":15616,"vw":49.678744},{"c":49.695,"h":49.71,"l":49.685,"n":67,"o":49.685,"t":"2026-10-22T16:15:00Z","v":12873,"vw":49.690183},{"c":49.695,"h":49.705,"l":49.69,"n":104,"o":49.7,"t":"2026-10-22T16:20:00Z","v":20181,"vw":49.69754},{"c":49.67,"h":49.705,"l":49.6686,"n":92,"o":49.6924,"t":"2026-10-22T16:25:00Z","v":28278,"vw":49.686309},{"c":49.645,"h":49.67,"l":49.645,"n":53,"o":49.665,"t":"2026-10-22T16:30:00Z","v":11352,"vw":49.650695},{"c":49.625,"h":49.6587,"l":49.625,"n":51,"o":49.63,"t":"2026-10-22T16:35:00Z","v":15159,"vw":49.644756},{"c":49.59,"h":49.6259,"l":49.585,"n":78,"o":49.6259,"t":"2026-10-22T16:40:00Z","v":26737,"vw":49.593813},{"c":49.55,"h":49.59,"l":49.545,"n":97,"o":49.59,"t":"2026-10-22T16:45:00Z","v":17643,"vw":49.55951},{"c":49.565,"h":49.57,"l":49.5399,"n":88,"o":49.54,"t":"2026-10-22T16:50:00Z","v":12393,"vw":49.5525},{"c":49.595,"h":49.605,"l":49.57,"n":144,"o":49.575,"t":"2026-10-22T16:55:00Z","v":20210,"vw":49.57866},{"c":49.55,"h":49.59,"l":49.55,"n":85,"o":49.59,"t":"2026-10-22T17:00:00Z","v":5940,"vw":49.580952},{"c":49.54,"h":49.559,"l":49.54,"n":54,"o":49.5529,"t":"2026-10-22T17:05:00Z","v":18992,"vw":49.555921},{"c":49.58,"h":49.58,"l":49.54,"n":86,"o":49.54,"t":"2026-10-22T17:10:00Z","v":10439,"vw":49.569247},{"c":49.6199,"h":49.63,"l":49.585,"n":79,"o":49.5899,"t":"2026-10-22T17:15:00Z","v":9360,"vw":49.600347},{"c":49.61,"h":49.635,"l":49.6001,"n":91,"o":49.61,"t":"2026-10-22T17:20:00Z","v":39073,"vw":49.614653},{"c":49.61,"h":49.625,"l":49.604,"n":104,"o":49.61,"t":"2026-10-22T17:25:00Z","v":11619,"vw":49.608758},{"c":49.635,"h":49.64,"l":49.605,"n":105,"o":49.61,"t":"2026-10-22T17:30:00Z","v":24714,"vw":49.62392},{"c":49.635,"h":49.65,"l":49.624,"n":197,"o":49.65,"t":"2026-10-22T17:35:00Z","v":49096,"vw":49.63777},{"c":49.645,"h":49.655,"l":49.63,"n":316,"o":49.635,"t":"2026-10-22T17:40:00Z","v":202113,"vw":49.636169},{"c":49.625,"h":49.6525,"l":49.625,"n":170,"o":49.6401,"t":"2026-10-22T17:45:00Z","v":50802,"vw":49.645291},{"c":49.625,"h":49.63,"l":49.6139,"n":97,"o":49.625,"t":"2026-10-22T17:50:00Z","v":17686,"vw":49.623818},{"c":49.625,"h":49.635,"l":49.62,"n":50,"o":49.63,"t":"2026-10-22T17:55:00Z","v":28939,"vw":49.627634},{"c":49.565,"h":49.62,"l":49.5601,"n":107,"o":49.62,"t":"2026-10-22T18:00:00Z","v":42902,"vw":49.580634},{"c":49.56,"h":49.585,"l":49.55,"n":544,"o":49.57,"t":"2026-10-22T18:05:00Z","v":69134,"vw":49.571953},{"c":49.55,"h":49.585,"l":49.53,"n":340,"o":49.55,"t":"2026-10-22T18:10:00Z","v":43983,"vw":49.555169},{"c":49.59,"h":49.5901,"l":49.54,"n":339,"o":49.555,"t":"2026-10-22T18:15:00Z","v":51764,"vw":49.564068},{"c":49.59,"h":49.615,"l":49.59,"n":286,"o":49.595,"t":"2026-10-22T18:20:00Z","v":35797,"vw":49.602706},{"c":49.565,"h":49.6,"l":49.55,"n":518,"o":49.59,"t":"2026-10-22T18:25:00Z","v":233504,"vw":49.564971},{"c":49.5701,"h":49.585,"l":49.545,"n":175,"o":49.565,"t":"2026-10-22T18:30:00Z","v":21054,"vw":49.5663},{"c":49.585,"h":49.595,"l":49.565,"n":105,"o":49.565,"t":"2026-10-22T18:35:00Z","v":23341,"vw":49.58874},{"c":49.595,"h":49.595,"l":49.56,"n":133,"o":49.585,"t":"2026-10-22T18:40:00Z","v":19095,"vw":49.577025},{"c":49.57,"h":49.6,"l":49.565,"n":118,"o":49.595,"t":"2026-10-22T18:45:00Z","v":38067,"vw":49.577416},{"c":49.5599,"h":49.5799,"l":49.555,"n":118,"o":49.565,"t":"2026-10-22T18:50:00Z","v":24432,"vw":49.561752},{"c":49.5459,"h":49.58,"l":49.54,"n":109,"o":49.57,"t":"2026-10-22T18:55:00Z","v":25086,"vw":49.563664},{"c":49.53,"h":49.535,"l":49.515,"n":117,"o":49.535,"t":"2026-10-22T19:00:00Z","v":24985,"vw":49.52634},{"c":49.55,"h":49.55,"l":49.535,"n":143,"o":49.5409,"t":"2026-10-22T19:05:00Z","v":26468,"vw":49.544923},{"c":49.6,"h":49.61,"l":49.5501,"n":152,"o":49.5501,"t":"2026-10-22T19:10:00Z","v":22098,"vw":49.594362},{"c":49.595,"h":49.6,"l":49.58,"n":138,"o":49.59,"t":"2026-10-22T19:15:00Z","v":22699,"vw":49.592324},{"c":49.61,"h":49.62,"l":49.59,"n":144,"o":49.595,"t":"2026-10-22T19:20:00Z","v":84602,"vw":49.606819},{"c":49.64,"h":49.64,"l":49.61,"n":105,"o":49.62,"t":"2026-10-22T19:25:00Z","v":15565,"vw":49.621335},{"c":49.575,"h":49.6401,"l":49.5717,"n":195,"o":49.64,"t":"2026-10-22T19:30:00Z","v":66166,"vw":49.602274},{"c":49.55,"h":49.59,"l":49.55,"n":534,"o":49.58,"t":"2026-10-22T19:35:00Z","v":87224,"vw":49.563231},{"c":49.555,"h":49.565,"l":49.54,"n":202,"o":49.55,"t":"2026-10-22T19:40:00Z","v":30364,"vw":49.555538},{"c":49.575,"h":49.575,"l":49.545,"n":288,"o":49.555,"t":"2026-10-22T19:45:00Z","v":43252,"vw":49.556024},{"c":49.635,"h":49.64,"l":49.58,"n":299,"o":49.585,"t":"2026-10-22T19:50:00Z","v":22251,"vw":49.621577},{"c":49.66,"h":49.66,"l":49.61,"n":448,"o":49.63,"t":"2026-10-22T19:55:00Z","v":63483,"vw":49.638159},{"c":49.65,"h":49.66,"l":49.65,"n":11,"o":49.66,"t":"2026-10-22T20:00:00Z","v":89656,"vw":49.659975},{"c":50.2246,"h":50.2246,"l":50.2245,"n":10,"o":50.2245,"t":"2026-10-22T21:40:00Z","v":1680,"vw":50.22455},{"c":50.2257,"h":50.2257,"l":50.2245,"n":3,"o":50.2245,"t":"2026-10-22T21:45:00Z","v":810,"vw":50.2251}],"history":[{"c":41.04,"h":41.095,"l":40.8199,"n":5522,"o":40.98,"t":"2024-10-21T04:00:00Z","v":872453,"vw":40.973313},{"c":40.96,"h":41.04,"l":40.85,"n":4447,"o":40.88,"t":"2024-10-22T04:00:00Z","v":871517,"vw":40.938437},{"c":40.67,"h":40.87,"l":40.52,"n":6485,"o":40.76,"t":"2024-10-23T04:00:00Z","v":1021344,"vw":40.68829},{"c":40.6,"h":40.65,"l":40.435,"n":3293,"o":40.63,"t":"2024-10-24T04:00:00Z","v":526857,"vw":40.539966},{"c":40.6,"h":40.86,"l":40.56,"n":4275,"o":40.69,"t":"2024-10-25T04:00:00Z","v":886805,"vw":40.658349},{"c":40.8,"h":40.875,"l":40.66,"n":3755,"o":40.66,"t":"2024-10-28T04:00:00Z","v":640603,"vw":40.793907},{"c":40.58,"h":40.755,"l":40.58,"n":4123,"o":40.68,"t":"2024-10-29T04:00:00Z","v":1104357,"vw":40.667014},{"c":40.29,"h":40.445,"l":40.1157,"n":6694,"o":40.25,"t":"2024-10-30T04:00:00Z","v":1709512,"vw":40.375926},{"c":40.21,"h":40.29,"l":39.97,"n":7025,"o":40.15,"t":"2024-10-31T04:00:00Z","v":1329509,"vw":40.150009},{"c":40.25,"h":40.542,"l":40.195,"n":5339,"o":40.31,"t":"2024-11-01T04:00:00Z","v":1818258,"vw":40.356705},{"c":40.35,"h":40.645,"l":40.35,"n":6493,"o":40.55,"t":"2024-11-04T05:00:00Z","v":1088513,"vw":40.491205},{"c":40.98,"h":41.03,"l":40.8499,"n":4562,"o":40.89,"t":"2024-11-05T05:00:00Z","v":933994,"vw":40.959405},{"c":40.62,"h":40.7318,"l":40.235,"n":7355,"o":40.34,"t":"2024-11-06T05:00:00Z","v":1510836,"vw":40.521508},{"c":41.43,"h":41.535,"l":41.25,"n":10325,"o":41.29,"t":"2024-11-07T05:00:00Z","v":2248089,"vw":41.378541},{"c":40.48,"h":40.835,"l":40.31,"n":5559,"o":40.77,"t":"2024-11-08T05:00:00Z","v":1194531,"vw":40.474477},{"c":40.27,"h":40.49,"l":40.16,"n":5804,"o":40.41,"t":"2024-11-11T05:00:00Z","v":1058304,"vw":40.263749},{"c":39.62,"h":39.8,"l":39.455,"n":9017,"o":39.71,"t":"2024-11-12T05:00:00Z","v":1880551,"vw":39.606195},{"c":39.39,"h":39.67,"l":39.3,"n":8226,"o":39.67,"t":"2024-11-13T05:00:00Z","v":4739258,"vw":39.360099},{"c":39.09,"h":39.36,"l":39.09,"n":6283,"o":39.36,"t":"2024-11-14T05:00:00Z","v":1397709,"vw":39.204615},{"c":39.01,"h":39.16,"l":38.94,"n":11034,"o":39.16,"t":"2024-11-15T05:00:00Z","v":2190261,"vw":39.035131},{"c":39.34,"h":39.35,"l":39.06,"n":9664,"o":39.12,"t":"2024-11-18T05:00:00Z","v":1640095,"vw":39.248411},{"c":39.44,"h":39.5,"l":39.26,"n":6768,"o":39.3,"t":"2024-11-19T05:00:00Z","v":1362942,"vw":39.421101},{"c":39.46,"h":39.46,"l":39.225,"n":4804,"o":39.39,"t":"2024-11-20T05:00:00Z","v":1339862,"vw":39.330862},{"c":39.31,"h":39.32,"l":39.11,"n":6100,"o":39.23,"t":"2024-11-21T05:00:00Z","v":1363717,"vw":39.25592},{"c":39.29,"h":39.31,"l":39.1401,"n":4869,"o":39.16,"t":"2024-11-22T05:00:00Z","v":1212137,"vw":39.230384},{"c":39.32,"h":39.4599,"l":39.215,"n":5618,"o":39.44,"t":"2024-11-25T05:00:00Z","v":1948712,"vw":39.333436},{"c":39.12,"h":39.25,"l":39.045,"n":5541,"o":39.25,"t":"2024-11-26T05:00:00Z","v":1230716,"vw":39.126877},{"c":39.22,"h":39.435,"l":39.075,"n":5764,"o":39.4,"t":"2024-11-27T05:00:00Z","v":975357,"vw":39.225941},{"c":39.4,"h":39.425,"l":39.01,"n":4056,"o":39.03,"t":"2024-11-29T05:00:00Z","v":1145451,"vw":39.339989},{"c":39.64,"h":39.6575,"l":39.3999,"n":8418,"o":39.6,"t":"2024-12-02T05:00:00Z","v":2626209,"vw":39.548872},{"c":39.78,"h":39.79,"l":39.53,"n":9475,"o":39.67,"t":"2024-12-03T05:00:00Z","v":2109416,"vw":39.729642},{"c":39.86,"h":40,"l":39.755,"n":4638,"o":40,"t":"2024-12-04T05:00:00Z","v":889484,"vw":39.822005},{"c":40.17,"h":40.19,"l":40.03,"n":6801,"o":40.1,"t":"2024-12-05T05:00:00Z","v":1415486,"vw":40.141923},{"c":40.14,"h":40.33,"l":40.095,"n":4858,"o":40.33,"t":"2024-12-06T05:00:00Z","v":969740,"vw":40.167143},{"c":41.1,"h":41.41,"l":41.0601,"n":6840,"o":41.08,"t":"2024-12-09T05:00:00Z","v":1762541,"vw":41.293401},{"c":40.26,"h":40.54,"l":40.26,"n":9582,"o":40.38,"t":"2024-12-10T05:00:00Z","v":4063954,"vw":40.323782},{"c":40.4,"h":40.4161,"l":40.22,"n":5688,"o":40.34,"t":"2024-12-11T05:00:00Z","v":1385089,"vw":40.331023},{"c":40.18,"h":40.33,"l":40.1034,"n":5782,"o":40.23,"t":"2024-12-12T05:00:00Z","v":1480135,"vw":40.202603},{"c":40.18,"h":40.28,"l":40.035,"n":6533,"o":40.28,"t":"2024-12-13T05:00:00Z","v":2092907,"vw":40.129809},{"c":39.95,"h":40.07,"l":39.91,"n":7768,"o":40.01,"t":"2024-12-16T05:00:00Z","v":1546652,"vw":39.994838},{"c":39.86,"h":39.8902,"l":39.63,"n":6817,"o":39.72,"t":"2024-12-17T05:00:00Z","v":2008845,"vw":39.830431},{"c":38.95,"h":39.855,"l":38.89,"n":7283,"o":39.75,"t":"2024-12-18T05:00:00Z","v":1181950,"vw":39.425933},{"c":39.13,"h":39.33,"l":39.1,"n":6086,"o":39.33,"t":"2024-12-19T05:00:00Z","v":1385067,"vw":39.196458},{"c":39.29,"h":39.4397,"l":38.95,"n":7242,"o":39.02,"t":"2024-12-20T05:00:00Z","v":1258411,"vw":39.285228},{"c":38.79,"h":38.829,"l":38.53,"n":5266,"o":38.76,"t":"2024-12-23T05:00:00Z","v":1128804,"vw":38.696712},{"c":38.96,"h":38.99,"l":38.8,"n":2458,"o":38.85,"t":"2024-12-24T05:00:00Z","v":452296,"vw":38.90763},{"c":38.9,"h":38.965,"l":38.78,"n":4973,"o":38.9,"t":"2024-12-26T05:00:00Z","v":1008788,"vw":38.904241},{"c":38.8,"h":38.8,"l":38.605,"n":9612,"o":38.78,"t":"2024-12-27T05:00:00Z","v":1501249,"vw":38.733982},{"c":38.49,"h":38.62,"l":38.37,"n":6294,"o":38.62,"t":"2024-12-30T05:00:00Z","v":2010600,"vw":38.510241},{"c":38.37,"h":38.525,"l":38.32,"n":9042,"o":38.44,"t":"2024-12-31T05:00:00Z","v":1566526,"vw":38.393696},{"c":38.23,"h":38.465,"l":38.1901,"n":10553,"o":38.39,"t":"2025-01-02T05:00:00Z","v":2335281,"vw":38.294846},{"c":38.47,"h":38.5,"l":38.3,"n":5679,"o":38.4,"t":"2025-01-03T05:00:00Z","v":1619733,"vw":38.4272},{"c":38.48,"h":38.825,"l":38.37,"n":10777,"o":38.6,"t":"2025-01-06T05:00:00Z","v":3300954,"vw":38.521942},{"c":38.28,"h":38.6778,"l":38.225,"n":10733,"o":38.64,"t":"2025-01-07T05:00:00Z","v":1382614,"vw":38.385398},{"c":38.04,"h":38.07,"l":37.865,"n":6154,"o":38,"t":"2025-01-08T05:00:00Z","v":1260543,"vw":38.007224},{"c":37.34,"h":37.53,"l":37.2505,"n":6625,"o":37.44,"t":"2025-01-10T05:00:00Z","v":1563467,"vw":37.337464},{"c":37.07,"h":37.08,"l":36.85,"n":8839,"o":36.86,"t":"2025-01-13T05:00:00Z","v":3340702,"vw":37.008794},{"c":37.51,"h":37.59,"l":37.3863,"n":6436,"o":37.54,"t":"2025-01-14T05:00:00Z","v":1771510,"vw":37.479905},{"c":37.96,"h":37.96,"l":37.78,"n":6022,"o":37.88,"t":"2025-01-15T05:00:00Z","v":2389035,"vw":37.899682},{"c":37.93,"h":38.04,"l":37.895,"n":4519,"o":38.03,"t":"2025-01-16T05:00:00Z","v":1248784,"vw":37.959915},{"c":38.26,"h":38.435,"l":38.0572,"n":5404,"o":38.06,"t":"2025-01-17T05:00:00Z","v":1033817,"vw":38.258927},{"c":38.59,"h":38.62,"l":38.3501,"n":8144,"o":38.53,"t":"2025-01-21T05:00:00Z","v":2787103,"vw":38.486446},{"c":38.6,"h":38.65,"l":38.47,"n":6077,"o":38.56,"t":"2025-01-22T05:00:00Z","v":1336517,"vw":38.59182},{"c":38.73,"h":38.73,"l":38.46,"n":4800,"o":38.51,"t":"2025-01-23T05:00:00Z","v":1090295,"vw":38.641879},{"c":38.92,"h":38.99,"l":38.75,"n":6166,"o":38.9,"t":"2025-01-24T05:00:00Z","v":2300265,"vw":38.860286},{"c":38.3,"h":38.46,"l":38.19,"n":14917,"o":38.46,"t":"2025-01-27T05:00:00Z","v":7369969,"vw":38.259406},{"c":38.52,"h":38.52,"l":38.095,"n":8769,"o":38.21,"t":"2025-01-28T05:00:00Z","v":3083018,"vw":38.277853},{"c":38.53,"h":38.7548,"l":38.45,"n":9312,"o":38.67,"t":"2025-01-29T05:00:00Z","v":2790375,"vw":38.592052},{"c":39.04,"h":39.1899,"l":38.56,"n":9951,"o":38.56,"t":"2025-01-30T05:00:00Z","v":3081496,"vw":38.98551},{"c":38.73,"h":39.2,"l":38.6734,"n":10728,"o":39.09,"t":"2025-01-31T05:00:00Z","v":3295181,"vw":38.914737},{"c":38.48,"h":38.685,"l":38.095,"n":16699,"o":38.16,"t":"2025-02-03T05:00:00Z","v":3638191,"vw":38.476536},{"c":39.13,"h":39.22,"l":38.8601,"n":6166,"o":38.89,"t":"2025-02-04T05:00:00Z","v":2997454,"vw":39.145007},{"c":39.04,"h":39.0769,"l":38.91,"n":5328,"o":38.97,"t":"2025-02-05T05:00:00Z","v":1542312,"vw":39.013792},{"c":39.17,"h":39.19,"l":39.06,"n":5138,"o":39.08,"t":"2025-02-06T05:00:00Z","v":1128822,"vw":39.13146},{"c":39.18,"h":39.61,"l":39.17,"n":6039,"o":39.52,"t":"2025-02-07T05:00:00Z","v":1553631,"vw":39.271482},{"c":39.6,"h":39.6,"l":39.415,"n":4907,"o":39.49,"t":"2025-02-10T05:00:00Z","v":972541,"vw":39.520084},{"c":39.39,"h":39.505,"l":39.25,"n":5351,"o":39.3,"t":"2025-02-11T05:00:00Z","v":1106094,"vw":39.416538},{"c":39.61,"h":39.72,"l":39.32,"n":5116,"o":39.37,"t":"2025-02-12T05:00:00Z","v":1269778,"vw":39.584949},{"c":39.76,"h":39.79,"l":39.3,"n":6719,"o":39.3,"t":"2025-02-13T05:00:00Z","v":1674698,"vw":39.624584},{"c":40.01,"h":40.04,"l":39.86,"n":5211,"o":39.98,"t":"2025-02-14T05:00:00Z","v":1733991,"vw":39.976206},{"c":40.17,"h":40.23,"l":40.085,"n":5844,"o":40.2,"t":"2025-02-18T05:00:00Z","v":1626271,"vw":40.139993},{"c":40.08,"h":40.15,"l":40.005,"n":4361,"o":40.13,"t":"2025-02-19T05:00:00Z","v":878264,"vw":40.075982},{"c":40.42,"h":40.595,"l":40.26,"n":5816,"o":40.38,"t":"2025-02-20T05:00:00Z","v":1086797,"vw":40.39764},{"c":40.35,"h":40.7799,"l":40.245,"n":7289,"o":40.65,"t":"2025-02-21T05:00:00Z","v":1938412,"vw":40.407681},{"c":39.74,"h":40.13,"l":39.73,"n":7408,"o":40.13,"t":"2025-02-24T05:00:00Z","v":1326459,"vw":39.829349},{"c":39.79,"h":39.89,"l":39.62,"n":6508,"o":39.89,"t":"2025-02-25T05:00:00Z","v":1460805,"vw":39.760098},{"c":40.07,"h":40.3799,"l":39.99,"n":12557,"o":40.2,"t":"2025-02-26T05:00:00Z","v":5446249,"vw":40.133929},{"c":39.37,"h":39.845,"l":39.345,"n":8097,"o":39.79,"t":"2025-02-27T05:00:00Z","v":2514192,"vw":39.617813},{"c":38.86,"h":38.91,"l":38.575,"n":5977,"o":38.76,"t":"2025-02-28T05:00:00Z","v":1832539,"vw":38.764057},{"c":38.54,"h":39.15,"l":38.415,"n":10374,"o":39.08,"t":"2025-03-03T05:00:00Z","v":3015564,"vw":38.867731},{"c":38.86,"h":39.165,"l":38.45,"n":13823,"o":38.69,"t":"2025-03-04T05:00:00Z","v":3953337,"vw":38.810643},{"c":39.95,"h":40.02,"l":39.43,"n":9771,"o":39.49,"t":"2025-03-05T05:00:00Z","v":1793757,"vw":39.779174},{"c":39.82,"h":40.12,"l":39.7423,"n":6804,"o":39.97,"t":"2025-03-06T05:00:00Z","v":1793659,"vw":39.878553},{"c":39.95,"h":40.0599,"l":39.6,"n":6854,"o":39.85,"t":"2025-03-07T05:00:00Z","v":1315816,"vw":39.860115},{"c":39.05,"h":39.465,"l":38.83,"n":5415,"o":39.39,"t":"2025-03-10T04:00:00Z","v":1090591,"vw":39.088329},{"c":39.32,"h":39.53,"l":39.085,"n":7708,"o":39.48,"t":"2025-03-11T04:00:00Z","v":1425788,"vw":39.302697},{"c":39.5,"h":39.52,"l":39.2051,"n":9093,"o":39.51,"t":"2025-03-12T04:00:00Z","v":1096083,"vw":39.440606},{"c":39.35,"h":39.45,"l":39.08,"n":5160,"o":39.16,"t":"2025-03-13T04:00:00Z","v":833293,"vw":39.326252},{"c":40.08,"h":40.1,"l":39.825,"n":4851,"o":39.86,"t":"2025-03-14T04:00:00Z","v":1350530,"vw":39.99843},{"c":40.63,"h":40.67,"l":40.11,"n":6325,"o":40.11,"t":"2025-03-17T04:00:00Z","v":1151230,"vw":40.560856},{"c":40.47,"h":40.62,"l":40.351,"n":6600,"o":40.62,"t":"2025-03-18T04:00:00Z","v":1909446,"vw":40.474752},{"c":40.55,"h":40.6666,"l":40.37,"n":5043,"o":40.56,"t":"2025-03-19T04:00:00Z","v":1036262,"vw":40.524694},{"c":40.2,"h":40.2463,"l":39.995,"n":7081,"o":40.04,"t":"2025-03-20T04:00:00Z","v":1303927,"vw":40.172406},{"c":40.03,"h":40.055,"l":39.84,"n":4481,"o":39.89,"t":"2025-03-21T04:00:00Z","v":1077489,"vw":39.932002},{"c":40.1,"h":40.24,"l":40.0801,"n":4180,"o":40.17,"t":"2025-03-24T04:00:00Z","v":747469,"vw":40.14162},{"c":40.08,"h":40.2366,"l":40.034,"n":3895,"o":40.09,"t":"2025-03-25T04:00:00Z","v":1125937,"vw":40.117188},{"c":39.87,"h":40.07,"l":39.7825,"n":4172,"o":40.02,"t":"2025-03-26T04:00:00Z","v":692268,"vw":39.897514},{"c":40.07,"h":40.205,"l":39.93,"n":4901,"o":39.94,"t":"2025-03-27T04:00:00Z","v":1195144,"vw":40.105675},{"c":39.45,"h":39.83,"l":39.3534,"n":5295,"o":39.83,"t":"2025-03-28T04:00:00Z","v":989288,"vw":39.466688},{"c":39.37,"h":39.435,"l":38.93,"n":6989,"o":39.08,"t":"2025-03-31T04:00:00Z","v":1700461,"vw":39.274378},{"c":39.53,"h":39.5811,"l":39.22,"n":9439,"o":39.28,"t":"2025-04-01T04:00:00Z","v":2816517,"vw":39.433632},{"c":39.61,"h":39.695,"l":39.38,"n":6701,"o":39.38,"t":"2025-04-02T04:00:00Z","v":2108995,"vw":39.555117},{"c":38.87,"h":39.09,"l":38.77,"n":7123,"o":38.84,"t":"2025-04-03T04:00:00Z","v":1581030,"vw":38.957163},{"c":36.66,"h":37.46,"l":36.29,"n":22632,"o":37.37,"t":"2025-04-04T04:00:00Z","v":6319906,"vw":36.758249},{"c":35.18,"h":36.36,"l":34.6702,"n":47492,"o":34.86,"t":"2025-04-07T04:00:00Z","v":12709670,"vw":35.217388},{"c":34.72,"h":36.243,"l":34.38,"n":19846,"o":36.09,"t":"2025-04-08T04:00:00Z","v":5636865,"vw":35.157977},{"c":36.93,"h":37.03,"l":34.62,"n":26350,"o":34.85,"t":"2025-04-09T04:00:00Z","v":7156293,"vw":35.484464},{"c":36.46,"h":36.77,"l":35.81,"n":25764,"o":36.77,"t":"2025-04-10T04:00:00Z","v":6024628,"vw":36.440041},{"c":37.44,"h":37.48,"l":36.7901,"n":21535,"o":36.93,"t":"2025-04-11T04:00:00Z","v":5228592,"vw":37.242841},{"c":37.81,"h":37.97,"l":37.56,"n":9707,"o":37.74,"t":"2025-04-14T04:00:00Z","v":2328753,"vw":37.836057},{"c":37.79,"h":38.02,"l":37.78,"n":8760,"o":37.92,"t":"2025-04-15T04:00:00Z","v":1785288,"vw":37.897374},{"c":37.38,"h":37.7575,"l":37.26,"n":10254,"o":37.54,"t":"2025-04-16T04:00:00Z","v":2743330,"vw":37.464196},{"c":37.74,"h":37.985,"l":37.705,"n":7908,"o":37.74,"t":"2025-04-17T04:00:00Z","v":1114488,"vw":37.854345},{"c":37.74,"h":37.92,"l":37.46,"n":8074,"o":37.85,"t":"2025-04-21T04:00:00Z","v":1477080,"vw":37.646367},{"c":38.38,"h":38.57,"l":38.115,"n":29277,"o":38.13,"t":"2025-04-22T04:00:00Z","v":15483776,"vw":38.30433},{"c":38.74,"h":39.15,"l":38.7036,"n":9560,"o":38.93,"t":"2025-04-23T04:00:00Z","v":1238572,"vw":38.885068},{"c":39.26,"h":39.2755,"l":38.85,"n":6612,"o":38.93,"t":"2025-04-24T04:00:00Z","v":1245558,"vw":39.175409},{"c":39.09,"h":39.1299,"l":38.885,"n":6377,"o":38.96,"t":"2025-04-25T04:00:00Z","v":1472405,"vw":38.994866},{"c":39.22,"h":39.28,"l":39.045,"n":6652,"o":39.24,"t":"2025-04-28T04:00:00Z","v":1857561,"vw":39.11497},{"c":39.34,"h":39.4264,"l":39.26,"n":5207,"o":39.31,"t":"2025-04-29T04:00:00Z","v":1035047,"vw":39.360187},{"c":39.39,"h":39.485,"l":39.0801,"n":8424,"o":39.2,"t":"2025-04-30T04:00:00Z","v":2388403,"vw":39.282028},{"c":39.45,"h":39.615,"l":39.4,"n":8578,"o":39.56,"t":"2025-05-01T04:00:00Z","v":2556754,"vw":39.552064},{"c":40.49,"h":40.5801,"l":40.36,"n":11314,"o":40.54,"t":"2025-05-02T04:00:00Z","v":2210305,"vw":40.480244},{"c":40.77,"h":40.96,"l":40.77,"n":8519,"o":40.96,"t":"2025-05-05T04:00:00Z","v":1429019,"vw":40.867641},{"c":40.62,"h":40.77,"l":40.49,"n":5567,"o":40.54,"t":"2025-05-06T04:00:00Z","v":1022848,"vw":40.666391},{"c":40.14,"h":40.33,"l":40.065,"n":8488,"o":40.33,"t":"2025-05-07T04:00:00Z","v":1581886,"vw":40.198911},{"c":40.09,"h":40.3299,"l":40.0854,"n":7323,"o":40.18,"t":"2025-05-08T04:00:00Z","v":1703975,"vw":40.162705},{"c":40.37,"h":40.59,"l":40.31,"n":5636,"o":40.51,"t":"2025-05-09T04:00:00Z","v":1259206,"vw":40.399763},{"c":41.33,"h":41.44,"l":41.165,"n":7894,"o":41.44,"t":"2025-05-12T04:00:00Z","v":3045079,"vw":41.274215},{"c":41.43,"h":41.5699,"l":41.08,"n":13740,"o":41.13,"t":"2025-05-13T04:00:00Z","v":6094082,"vw":41.439345},{"c":41.74,"h":41.8255,"l":41.67,"n":10661,"o":41.79,"t":"2025-05-14T04:00:00Z","v":1930620,"vw":41.729996},{"c":41.71,"h":41.71,"l":41.495,"n":6965,"o":41.66,"t":"2025-05-15T04:00:00Z","v":1139201,"vw":41.633862},{"c":41.69,"h":41.71,"l":41.51,"n":5991,"o":41.66,"t":"2025-05-16T04:00:00Z","v":1499729,"vw":41.634644},{"c":41.79,"h":41.81,"l":41.45,"n":6496,"o":41.45,"t":"2025-05-19T04:00:00Z","v":1159564,"vw":41.699647},{"c":41.72,"h":41.73,"l":41.5748,"n":8150,"o":41.58,"t":"2025-05-20T04:00:00Z","v":3614160,"vw":41.660611},{"c":41.59,"h":41.92,"l":41.515,"n":6818,"o":41.87,"t":"2025-05-21T04:00:00Z","v":1678625,"vw":41.712766},{"c":41.47,"h":41.605,"l":41.37,"n":6071,"o":41.42,"t":"2025-05-22T04:00:00Z","v":1678025,"vw":41.516131},{"c":41.63,"h":41.6765,"l":41.33,"n":7287,"o":41.39,"t":"2025-05-23T04:00:00Z","v":2229216,"vw":41.561457},{"c":41.46,"h":41.5,"l":41.34,"n":7631,"o":41.45,"t":"2025-05-27T04:00:00Z","v":1357221,"vw":41.445266},{"c":41.23,"h":41.325,"l":41.2035,"n":5507,"o":41.31,"t":"2025-05-28T04:00:00Z","v":1354961,"vw":41.268165},{"c":41.38,"h":41.59,"l":41.24,"n":5409,"o":41.59,"t":"2025-05-29T04:00:00Z","v":2591800,"vw":41.394785},{"c":40.88,"h":41.07,"l":40.665,"n":7934,"o":41.07,"t":"2025-05-30T04:00:00Z","v":1741304,"vw":40.89553},{"c":41.18,"h":41.18,"l":40.91,"n":7190,"o":41.04,"t":"2025-06-02T04:00:00Z","v":2217436,"vw":41.083529},{"c":41.27,"h":41.31,"l":41.08,"n":6613,"o":41.13,"t":"2025-06-03T04:00:00Z","v":2830231,"vw":41.24819},{"c":41.66,"h":41.72,"l":41.5303,"n":5222,"o":41.58,"t":"2025-06-04T04:00:00Z","v":1415859,"vw":41.665551},{"c":41.8,"h":41.99,"l":41.72,"n":5353,"o":41.93,"t":"2025-06-05T04:00:00Z","v":1393948,"vw":41.847924},{"c":41.97,"h":41.99,"l":41.7936,"n":4360,"o":41.87,"t":"2025-06-06T04:00:00Z","v":979119,"vw":41.896606},{"c":42.26,"h":42.3299,"l":42.1,"n":5461,"o":42.16,"t":"2025-06-09T04:00:00Z","v":1357948,"vw":42.254828},{"c":42.53,"h":42.555,"l":42.35,"n":7361,"o":42.5,"t":"2025-06-10T04:00:00Z","v":5334334,"vw":42.431439},{"c":42.65,"h":42.805,"l":42.605,"n":5102,"o":42.7,"t":"2025-06-11T04:00:00Z","v":1321585,"vw":42.71066},{"c":42.66,"h":42.685,"l":42.51,"n":4993,"o":42.57,"t":"2025-06-12T04:00:00Z","v":1112354,"vw":42.633563},{"c":42.01,"h":42.185,"l":41.93,"n":5904,"o":42,"t":"2025-06-13T04:00:00Z","v":1477296,"vw":42.043853},{"c":42.46,"h":42.6652,"l":42.425,"n":4600,"o":42.47,"t":"2025-06-16T04:00:00Z","v":1357122,"vw":42.538834},{"c":41.94,"h":42.2409,"l":41.8935,"n":5855,"o":42.2,"t":"2025-06-17T04:00:00Z","v":1382949,"vw":42.066297},{"c":41.85,"h":42.01,"l":41.78,"n":7097,"o":41.95,"t":"2025-06-18T04:00:00Z","v":1825782,"vw":41.910513},{"c":41.49,"h":41.89,"l":41.445,"n":6185,"o":41.89,"t":"2025-06-20T04:00:00Z","v":1442720,"vw":41.558469},{"c":41.26,"h":41.26,"l":40.83,"n":5943,"o":40.91,"t":"2025-06-23T04:00:00Z","v":1365918,"vw":41.060067},{"c":42.2,"h":42.247,"l":41.82,"n":4947,"o":41.86,"t":"2025-06-24T04:00:00Z","v":2045068,"vw":42.088128},{"c":42.32,"h":42.34,"l":42.2363,"n":4337,"o":42.34,"t":"2025-06-25T04:00:00Z","v":803075,"vw":42.297156},{"c":42.66,"h":42.715,"l":42.475,"n":6014,"o":42.52,"t":"2025-06-26T04:00:00Z","v":1127380,"vw":42.650876},{"c":42.64,"h":42.72,"l":42.5001,"n":5671,"o":42.59,"t":"2025-06-27T04:00:00Z","v":3590171,"vw":42.623886},{"c":42.74,"h":42.7499,"l":42.34,"n":6106,"o":42.52,"t":"2025-06-30T04:00:00Z","v":1657175,"vw":42.645788},{"c":42.85,"h":42.885,"l":42.725,"n":9127,"o":42.83,"t":"2025-07-01T04:00:00Z","v":1783944,"vw":42.834848},{"c":43,"h":43.01,"l":42.66,"n":5892,"o":42.69,"t":"2025-07-02T04:00:00Z","v":1328084,"vw":42.870441},{"c":43.19,"h":43.2288,"l":43.0537,"n":3667,"o":43.09,"t":"2025-07-03T04:00:00Z","v":652012,"vw":43.170545},{"c":42.67,"h":42.9258,"l":42.61,"n":6963,"o":42.79,"t":"2025-07-07T04:00:00Z","v":2748864,"vw":42.718118},{"c":42.87,"h":42.9,"l":42.7601,"n":7687,"o":42.89,"t":"2025-07-08T04:00:00Z","v":878192,"vw":42.852195},{"c":42.83,"h":42.9,"l":42.7245,"n":4709,"o":42.9,"t":"2025-07-09T04:00:00Z","v":920041,"vw":42.807759},{"c":42.91,"h":42.92,"l":42.7162,"n":4619,"o":42.9,"t":"2025-07-10T04:00:00Z","v":2457163,"vw":42.840056},{"c":42.81,"h":42.87,"l":42.77,"n":4094,"o":42.86,"t":"2025-07-11T04:00:00Z","v":891015,"vw":42.819825},{"c":42.86,"h":42.8768,"l":42.74,"n":4371,"o":42.82,"t":"2025-07-14T04:00:00Z","v":925587,"vw":42.836121},{"c":43.09,"h":43.245,"l":43.0437,"n":7927,"o":43.23,"t":"2025-07-15T04:00:00Z","v":2004947,"vw":43.11627},{"c":43.3,"h":43.32,"l":42.9747,"n":5894,"o":43.14,"t":"2025-07-16T04:00:00Z","v":1407783,"vw":43.173132},{"c":43.57,"h":43.61,"l":43.28,"n":3874,"o":43.33,"t":"2025-07-17T04:00:00Z","v":778888,"vw":43.529029},{"c":43.5,"h":43.77,"l":43.49,"n":4197,"o":43.72,"t":"2025-07-18T04:00:00Z","v":754774,"vw":43.61537},{"c":43.74,"h":43.91,"l":43.62,"n":4356,"o":43.67,"t":"2025-07-21T04:00:00Z","v":3004112,"vw":43.867361},{"c":43.78,"h":43.8,"l":43.5167,"n":5220,"o":43.68,"t":"2025-07-22T04:00:00Z","v":1052141,"vw":43.724915},{"c":44.21,"h":44.22,"l":43.97,"n":5295,"o":44.04,"t":"2025-07-23T04:00:00Z","v":873004,"vw":44.142116},{"c":43.95,"h":44.1267,"l":43.95,"n":4653,"o":44.1,"t":"2025-07-24T04:00:00Z","v":847753,"vw":44.024329},{"c":43.87,"h":43.88,"l":43.675,"n":3511,"o":43.77,"t":"2025-07-25T04:00:00Z","v":622176,"vw":43.796207},{"c":43.55,"h":43.6899,"l":43.4733,"n":4721,"o":43.68,"t":"2025-07-28T04:00:00Z","v":923875,"vw":43.541047},{"c":43.58,"h":43.6658,"l":43.5048,"n":5434,"o":43.63,"t":"2025-07-29T04:00:00Z","v":1200311,"vw":43.579087},{"c":43.24,"h":43.46,"l":43.14,"n":8530,"o":43.36,"t":"2025-07-30T04:00:00Z","v":2150345,"vw":43.328274},{"c":43.01,"h":43.21,"l":42.935,"n":5146,"o":43.15,"t":"2025-07-31T04:00:00Z","v":1151144,"vw":43.08018},{"c":42.82,"h":42.95,"l":42.66,"n":8062,"o":42.94,"t":"2025-08-01T04:00:00Z","v":2278900,"vw":42.775393},{"c":43.2,"h":43.265,"l":43.075,"n":6604,"o":43.23,"t":"2025-08-04T04:00:00Z","v":1933207,"vw":43.171038},{"c":43.31,"h":43.4381,"l":43.22,"n":6706,"o":43.38,"t":"2025-08-05T04:00:00Z","v":1573290,"vw":43.333326},{"c":43.51,"h":43.54,"l":43.29,"n":9874,"o":43.41,"t":"2025-08-06T04:00:00Z","v":2137536,"vw":43.428706},{"c":43.85,"h":43.97,"l":43.7224,"n":14081,"o":43.92,"t":"2025-08-07T04:00:00Z","v":1583959,"vw":43.808004},{"c":43.78,"h":43.79,"l":43.66,"n":4820,"o":43.71,"t":"2025-08-08T04:00:00Z","v":948683,"vw":43.743711},{"c":43.67,"h":43.815,"l":43.65,"n":5370,"o":43.77,"t":"2025-08-11T04:00:00Z","v":1685348,"vw":43.729902},{"c":44.23,"h":44.23,"l":43.86,"n":6015,"o":43.9,"t":"2025-08-12T04:00:00Z","v":991595,"vw":44.137323},{"c":44.7,"h":44.73,"l":44.595,"n":10013,"o":44.63,"t":"2025-08-13T04:00:00Z","v":2394359,"vw":44.664539},{"c":44.19,"h":44.28,"l":44.085,"n":5333,"o":44.16,"t":"2025-08-14T04:00:00Z","v":1199100,"vw":44.152586},{"c":44.34,"h":44.42,"l":44.25,"n":4828,"o":44.4,"t":"2025-08-15T04:00:00Z","v":1418381,"vw":44.321033},{"c":44.69,"h":44.69,"l":44.55,"n":7657,"o":44.6,"t":"2025-08-18T04:00:00Z","v":1527592,"vw":44.627237},{"c":44.37,"h":44.599,"l":44.32,"n":4455,"o":44.53,"t":"2025-08-19T04:00:00Z","v":1572057,"vw":44.4098},{"c":44.35,"h":44.375,"l":44.1101,"n":6712,"o":44.3,"t":"2025-08-20T04:00:00Z","v":1606734,"vw":44.252412},{"c":44.3,"h":44.3357,"l":44.185,"n":4685,"o":44.23,"t":"2025-08-21T04:00:00Z","v":795070,"vw":44.274471},{"c":45.01,"h":45.03,"l":44.42,"n":7172,"o":44.48,"t":"2025-08-22T04:00:00Z","v":2431951,"vw":44.887202},{"c":44.83,"h":45.065,"l":44.815,"n":4893,"o":44.96,"t":"2025-08-25T04:00:00Z","v":1461458,"vw":44.974935},{"c":44.76,"h":44.82,"l":44.68,"n":4089,"o":44.78,"t":"2025-08-26T04:00:00Z","v":753256,"vw":44.755107},{"c":44.47,"h":44.49,"l":44.1799,"n":7596,"o":44.28,"t":"2025-08-27T04:00:00Z","v":2403735,"vw":44.373441},{"c":44.6,"h":44.6399,"l":44.37,"n":5559,"o":44.44,"t":"2025-08-28T04:00:00Z","v":1138119,"vw":44.595055},{"c":44.4,"h":44.445,"l":44.27,"n":7062,"o":44.39,"t":"2025-08-29T04:00:00Z","v":2121294,"vw":44.392178},{"c":44.33,"h":44.34,"l":43.91,"n":7303,"o":43.94,"t":"2025-09-02T04:00:00Z","v":2600360,"vw":44.210475},{"c":44.45,"h":44.46,"l":44.3112,"n":9199,"o":44.43,"t":"2025-09-03T04:00:00Z","v":4292705,"vw":44.408709},{"c":44.28,"h":44.305,"l":44.04,"n":5996,"o":44.18,"t":"2025-09-04T04:00:00Z","v":1162479,"vw":44.180874},{"c":44.82,"h":44.97,"l":44.62,"n":6281,"o":44.91,"t":"2025-09-05T04:00:00Z","v":1828871,"vw":44.756836},{"c":45.21,"h":45.21,"l":44.9601,"n":6291,"o":45.02,"t":"2025-09-08T04:00:00Z","v":1804143,"vw":45.078013},{"c":45.37,"h":45.445,"l":45.28,"n":5160,"o":45.29,"t":"2025-09-09T04:00:00Z","v":1744382,"vw":45.363568},{"c":45.57,"h":45.69,"l":45.485,"n":7341,"o":45.6,"t":"2025-09-10T04:00:00Z","v":2309794,"vw":45.613329},{"c":46.11,"h":46.1167,"l":45.79,"n":7578,"o":45.84,"t":"2025-09-11T04:00:00Z","v":1083605,"vw":46.047106},{"c":46.03,"h":46.1,"l":45.9701,"n":6399,"o":46.04,"t":"2025-09-12T04:00:00Z","v":883677,"vw":46.037346},{"c":46.37,"h":46.4,"l":46.22,"n":15731,"o":46.3,"t":"2025-09-15T04:00:00Z","v":4981249,"vw":46.348593},{"c":46.64,"h":46.675,"l":46.415,"n":8345,"o":46.49,"t":"2025-09-16T04:00:00Z","v":1948793,"vw":46.572033},{"c":46.91,"h":47.21,"l":46.7,"n":11015,"o":46.9,"t":"2025-09-17T04:00:00Z","v":2255731,"vw":46.953666},{"c":46.71,"h":46.7399,"l":46.485,"n":8257,"o":46.66,"t":"2025-09-18T04:00:00Z","v":3001509,"vw":46.657289},{"c":46.61,"h":46.735,"l":46.58,"n":6461,"o":46.71,"t":"2025-09-19T04:00:00Z","v":1261309,"vw":46.65752},{"c":46.77,"h":46.7759,"l":46.56,"n":4640,"o":46.62,"t":"2025-09-22T04:00:00Z","v":867111,"vw":46.696348},{"c":46.68,"h":46.9,"l":46.6544,"n":5837,"o":46.73,"t":"2025-09-23T04:00:00Z","v":1179102,"vw":46.761581},{"c":46.63,"h":46.7999,"l":46.585,"n":4274,"o":46.7,"t":"2025-09-24T04:00:00Z","v":876833,"vw":46.661916},{"c":46.4,"h":46.505,"l":46.24,"n":5493,"o":46.38,"t":"2025-09-25T04:00:00Z","v":850835,"vw":46.398174},{"c":46.26,"h":46.295,"l":46.005,"n":7581,"o":46.08,"t":"2025-09-26T04:00:00Z","v":1678667,"vw":46.213439},{"c":46.63,"h":46.81,"l":46.59,"n":6039,"o":46.66,"t":"2025-09-29T04:00:00Z","v":1389074,"vw":46.655302},{"c":46.81,"h":46.86,"l":46.6847,"n":5494,"o":46.82,"t":"2025-09-30T04:00:00Z","v":1514885,"vw":46.765928},{"c":47.1,"h":47.135,"l":46.945,"n":10425,"o":46.98,"t":"2025-10-01T04:00:00Z","v":3918164,"vw":47.061767},{"c":47.2,"h":47.44,"l":47.06,"n":7132,"o":47.43,"t":"2025-10-02T04:00:00Z","v":1379435,"vw":47.21302},{"c":47.35,"h":47.44,"l":47.205,"n":5646,"o":47.39,"t":"2025-10-03T04:00:00Z","v":1304794,"vw":47.350302},{"c":47.48,"h":47.54,"l":47.33,"n":4910,"o":47.34,"t":"2025-10-06T04:00:00Z","v":923621,"vw":47.489703},{"c":47.24,"h":47.67,"l":47.19,"n":5776,"o":47.67,"t":"2025-10-07T04:00:00Z","v":1097133,"vw":47.332499},{"c":47.53,"h":47.53,"l":47.24,"n":5762,"o":47.3,"t":"2025-10-08T04:00:00Z","v":1090868,"vw":47.425565},{"c":47.15,"h":47.58,"l":47.04,"n":6366,"o":47.57,"t":"2025-10-09T04:00:00Z","v":1931415,"vw":47.19562},{"c":45.45,"h":47.155,"l":45.3535,"n":21003,"o":47.1,"t":"2025-10-10T04:00:00Z","v":6270868,"vw":45.977362},{"c":46.73,"h":46.865,"l":46.49,"n":7929,"o":46.66,"t":"2025-10-13T04:00:00Z","v":1847157,"vw":46.706827},{"c":46.31,"h":46.57,"l":45.91,"n":9619,"o":46.02,"t":"2025-10-14T04:00:00Z","v":1538500,"vw":46.293377},{"c":46.98,"h":47.115,"l":46.7,"n":10511,"o":46.97,"t":"2025-10-15T04:00:00Z","v":1568963,"vw":46.968231},{"c":47.11,"h":47.4,"l":46.99,"n":9461,"o":47.2,"t":"2025-10-16T04:00:00Z","v":1596916,"vw":47.146514},{"c":47.05,"h":47.125,"l":46.7,"n":9033,"o":46.71,"t":"2025-10-17T04:00:00Z","v":1427810,"vw":46.965003},{"c":47.58,"h":47.62,"l":47.26,"n":7257,"o":47.28,"t":"2025-10-20T04:00:00Z","v":1143400,"vw":47.537108},{"c":47.22,"h":47.39,"l":47.19,"n":7592,"o":47.36,"t":"2025-10-21T04:00:00Z","v":1726632,"vw":47.270761},{"c":47.14,"h":47.415,"l":46.91,"n":11235,"o":47.22,"t":"2025-10-22T04:00:00Z","v":1545904,"vw":47.146336},{"c":47.48,"h":47.6,"l":47.29,"n":6311,"o":47.31,"t":"2025-10-23T04:00:00Z","v":1827116,"vw":47.498658},{"c":47.76,"h":47.8468,"l":47.69,"n":6760,"o":47.78,"t":"2025-10-24T04:00:00Z","v":869833,"vw":47.779306},{"c":48.23,"h":48.23,"l":48.0449,"n":11006,"o":48.17,"t":"2025-10-27T04:00:00Z","v":1875277,"vw":48.173588},{"c":48.18,"h":48.25,"l":47.93,"n":6401,"o":47.97,"t":"2025-10-28T04:00:00Z","v":928294,"vw":48.111395},{"c":48.31,"h":48.56,"l":48.13,"n":11164,"o":48.54,"t":"2025-10-29T04:00:00Z","v":1185128,"vw":48.372241},{"c":47.83,"h":47.995,"l":47.76,"n":11692,"o":47.86,"t":"2025-10-30T04:00:00Z","v":1512518,"vw":47.890809},{"c":47.58,"h":47.63,"l":47.4042,"n":10722,"o":47.59,"t":"2025-10-31T04:00:00Z","v":6123905,"vw":47.545296},{"c":47.67,"h":47.755,"l":47.475,"n":10709,"o":47.73,"t":"2025-11-03T05:00:00Z","v":6026491,"vw":47.676417},{"c":47.03,"h":47.33,"l":47.01,"n":10537,"o":47.1,"t":"2025-11-04T05:00:00Z","v":2765402,"vw":47.168623},{"c":47.47,"h":47.57,"l":47.08,"n":6764,"o":47.17,"t":"2025-11-05T05:00:00Z","v":1403356,"vw":47.448865},{"c":47.29,"h":47.66,"l":47.155,"n":8717,"o":47.57,"t":"2025-11-06T05:00:00Z","v":1241496,"vw":47.341232},{"c":47.23,"h":47.245,"l":46.7001,"n":8084,"o":47.01,"t":"2025-11-07T05:00:00Z","v":1160821,"vw":46.975441},{"c":47.82,"h":47.84,"l":47.53,"n":9260,"o":47.69,"t":"2025-11-10T05:00:00Z","v":1786258,"vw":47.734078},{"c":47.85,"h":47.98,"l":47.74,"n":11325,"o":47.78,"t":"2025-11-11T05:00:00Z","v":4483612,"vw":47.888148},{"c":47.84,"h":47.91,"l":47.735,"n":8113,"o":47.91,"t":"2025-11-12T05:00:00Z","v":1110286,"vw":47.812389},{"c":47.44,"h":47.97,"l":47.365,"n":12280,"o":47.95,"t":"2025-11-13T05:00:00Z","v":2232100,"vw":47.586652},{"c":47.45,"h":47.71,"l":47.1,"n":12806,"o":47.21,"t":"2025-11-14T05:00:00Z","v":1901506,"vw":47.481702},{"c":46.94,"h":47.335,"l":46.78,"n":10417,"o":47.07,"t":"2025-11-17T05:00:00Z","v":1861582,"vw":47.093898},{"c":46.72,"h":46.8678,"l":46.45,"n":14343,"o":46.62,"t":"2025-11-18T05:00:00Z","v":3804908,"vw":46.708445},{"c":46.62,"h":46.84,"l":46.46,"n":10149,"o":46.62,"t":"2025-11-19T05:00:00Z","v":2717604,"vw":46.64503},{"c":46.05,"h":47.0459,"l":46.04,"n":11082,"o":46.975,"t":"2025-11-20T05:00:00Z","v":2139663,"vw":46.381014},{"c":45.96,"h":46.125,"l":45.42,"n":14762,"o":45.65,"t":"2025-11-21T05:00:00Z","v":3153592,"vw":45.88534},{"c":46.36,"h":46.39,"l":46.03,"n":9678,"o":46.06,"t":"2025-11-24T05:00:00Z","v":1414375,"vw":46.265313},{"c":46.61,"h":46.61,"l":46.14,"n":13416,"o":46.44,"t":"2025-11-25T05:00:00Z","v":2442065,"vw":46.44846},{"c":46.85,"h":46.9399,"l":46.66,"n":8577,"o":46.75,"t":"2025-11-26T05:00:00Z","v":1421268,"vw":46.834055},{"c":47.03,"h":47.0599,"l":46.85,"n":4236,"o":46.89,"t":"2025-11-28T05:00:00Z","v":753112,"vw":46.995285},{"c":47.02,"h":47.1392,"l":46.9,"n":9537,"o":46.9,"t":"2025-12-01T05:00:00Z","v":1782999,"vw":47.036132},{"c":46.92,"h":46.96,"l":46.72,"n":7922,"o":46.94,"t":"2025-12-02T05:00:00Z","v":1175804,"vw":46.867031},{"c":46.9,"h":46.9,"l":46.675,"n":8107,"o":46.75,"t":"2025-12-03T05:00:00Z","v":1205949,"vw":46.823283},{"c":46.98,"h":47.03,"l":46.845,"n":5664,"o":47.03,"t":"2025-12-04T05:00:00Z","v":989680,"vw":46.945072},{"c":47.16,"h":47.4658,"l":47.11,"n":7252,"o":47.33,"t":"2025-12-05T05:00:00Z","v":1281298,"vw":47.248915},{"c":47,"h":47.17,"l":46.8675,"n":7411,"o":47.13,"t":"2025-12-08T05:00:00Z","v":1714818,"vw":46.976637},{"c":46.91,"h":46.945,"l":46.735,"n":10857,"o":46.75,"t":"2025-12-09T05:00:00Z","v":5139706,"vw":46.836382},{"c":47.31,"h":47.4485,"l":46.94,"n":28459,"o":47.02,"t":"2025-12-10T05:00:00Z","v":6079836,"vw":47.183795},{"c":47.26,"h":47.29,"l":46.93,"n":8224,"o":47.06,"t":"2025-12-11T05:00:00Z","v":1622327,"vw":47.164821},{"c":46.84,"h":47.33,"l":46.7,"n":9463,"o":47.32,"t":"2025-12-12T05:00:00Z","v":1704792,"vw":46.92404},{"c":46.77,"h":47.0899,"l":46.75,"n":7548,"o":47.04,"t":"2025-12-15T05:00:00Z","v":1261132,"vw":46.866507},{"c":46.46,"h":46.565,"l":46.29,"n":12614,"o":46.54,"t":"2025-12-16T05:00:00Z","v":6369689,"vw":46.368905},{"c":46.15,"h":46.685,"l":46.125,"n":10874,"o":46.66,"t":"2025-12-17T05:00:00Z","v":3072094,"vw":46.375458},{"c":46.6,"h":46.81,"l":46.53,"n":9108,"o":46.66,"t":"2025-12-18T05:00:00Z","v":1585466,"vw":46.677039},{"c":47.02,"h":47.21,"l":46.91,"n":12581,"o":46.92,"t":"2025-12-19T05:00:00Z","v":3061952,"vw":47.101986},{"c":46.52,"h":46.54,"l":46.39,"n":9257,"o":46.48,"t":"2025-12-22T05:00:00Z","v":1484094,"vw":46.485808},{"c":46.71,"h":46.73,"l":46.42,"n":7142,"o":46.49,"t":"2025-12-23T05:00:00Z","v":1704363,"vw":46.635443},{"c":46.73,"h":46.75,"l":46.65,"n":5184,"o":46.73,"t":"2025-12-24T05:00:00Z","v":786332,"vw":46.706374},{"c":46.97,"h":46.97,"l":46.7401,"n":8140,"o":46.79,"t":"2025-12-26T05:00:00Z","v":1542616,"vw":46.895433},{"c":46.67,"h":46.67,"l":46.501,"n":7932,"o":46.57,"t":"2025-12-29T05:00:00Z","v":2161898,"vw":46.592306},{"c":46.83,"h":46.91,"l":46.7832,"n":6028,"o":46.85,"t":"2025-12-30T05:00:00Z","v":1467168,"vw":46.852185},{"c":46.81,"h":46.91,"l":46.7516,"n":5977,"o":46.89,"t":"2025-12-31T05:00:00Z","v":1189305,"vw":46.813931},{"c":47.79,"h":47.8,"l":47.53,"n":9448,"o":47.58,"t":"2026-01-02T05:00:00Z","v":2034654,"vw":47.675913},{"c":48.15,"h":48.16,"l":47.74,"n":14898,"o":47.86,"t":"2026-01-05T05:00:00Z","v":4699436,"vw":48.049907},{"c":48.31,"h":48.575,"l":48.27,"n":12457,"o":48.4,"t":"2026-01-06T05:00:00Z","v":3779908,"vw":48.381505},{"c":48.07,"h":48.24,"l":48.05,"n":10699,"o":48.24,"t":"2026-01-07T05:00:00Z","v":2583206,"vw":48.146489},{"c":48.09,"h":48.105,"l":47.8501,"n":8942,"o":47.9,"t":"2026-01-08T05:00:00Z","v":2111776,"vw":48.001511},{"c":48.21,"h":48.25,"l":47.9424,"n":16819,"o":48.09,"t":"2026-01-09T05:00:00Z","v":7054199,"vw":48.161854},{"c":49,"h":49.01,"l":48.46,"n":10026,"o":48.46,"t":"2026-01-12T05:00:00Z","v":2743355,"vw":48.869113},{"c":48.68,"h":48.84,"l":48.5446,"n":12499,"o":48.81,"t":"2026-01-13T05:00:00Z","v":2519255,"vw":48.685509},{"c":48.81,"h":48.815,"l":48.585,"n":11068,"o":48.69,"t":"2026-01-14T05:00:00Z","v":2129821,"vw":48.683962},{"c":48.97,"h":49.19,"l":48.8297,"n":15601,"o":48.99,"t":"2026-01-15T05:00:00Z","v":2728259,"vw":49.067415},{"c":48.69,"h":48.8443,"l":48.535,"n":10052,"o":48.82,"t":"2026-01-16T05:00:00Z","v":3918691,"vw":48.661683},{"c":48.29,"h":48.59,"l":48.2101,"n":15357,"o":48.35,"t":"2026-01-20T05:00:00Z","v":2945791,"vw":48.377706},{"c":48.82,"h":49,"l":48.575,"n":21796,"o":48.71,"t":"2026-01-21T05:00:00Z","v":5264109,"vw":48.775857},{"c":49.24,"h":49.4399,"l":49.13,"n":11813,"o":49.21,"t":"2026-01-22T05:00:00Z","v":2092113,"vw":49.350892},{"c":49.45,"h":49.49,"l":49.0499,"n":11865,"o":49.11,"t":"2026-01-23T05:00:00Z","v":3198870,"vw":49.33182},{"c":49.58,"h":49.707,"l":49.43,"n":9644,"o":49.44,"t":"2026-01-26T05:00:00Z","v":2802842,"vw":49.626447},{"c":50.24,"h":50.27,"l":49.9,"n":12703,"o":49.96,"t":"2026-01-27T05:00:00Z","v":2609075,"vw":50.112118},{"c":50.37,"h":50.495,"l":50.17,"n":12816,"o":50.48,"t":"2026-01-28T05:00:00Z","v":2794891,"vw":50.301926},{"c":50.22,"h":50.58,"l":49.595,"n":19459,"o":50.5,"t":"2026-01-29T05:00:00Z","v":4259443,"vw":50.062666},{"c":49.2,"h":49.82,"l":48.99,"n":17683,"o":49.69,"t":"2026-01-30T05:00:00Z","v":3909143,"vw":49.434927},{"c":49.47,"h":49.565,"l":48.83,"n":16673,"o":48.92,"t":"2026-02-02T05:00:00Z","v":3531095,"vw":49.29806},{"c":49.52,"h":49.78,"l":49.1194,"n":18811,"o":49.67,"t":"2026-02-03T05:00:00Z","v":3823934,"vw":49.40239},{"c":49.12,"h":49.74,"l":48.92,"n":25057,"o":49.74,"t":"2026-02-04T05:00:00Z","v":6820583,"vw":49.191763},{"c":48.86,"h":49.2451,"l":48.72,"n":14877,"o":48.98,"t":"2026-02-05T05:00:00Z","v":2556720,"vw":48.969481},{"c":49.91,"h":49.925,"l":49.39,"n":11431,"o":49.4,"t":"2026-02-06T05:00:00Z","v":1572727,"vw":49.700969},{"c":50.32,"h":50.42,"l":49.9,"n":13997,"o":49.93,"t":"2026-02-09T05:00:00Z","v":2607477,"vw":50.30596},{"c":50.51,"h":50.6214,"l":50.355,"n":9551,"o":50.53,"t":"2026-02-10T05:00:00Z","v":1199801,"vw":50.532195},{"c":50.96,"h":51.0065,"l":50.51,"n":20987,"o":50.79,"t":"2026-02-11T05:00:00Z","v":2872615,"vw":50.876635},{"c":50.29,"h":51.05,"l":50.165,"n":25887,"o":51.05,"t":"2026-02-12T05:00:00Z","v":8709854,"vw":50.413044},{"c":50.26,"h":50.3356,"l":49.77,"n":27518,"o":50.04,"t":"2026-02-13T05:00:00Z","v":3220675,"vw":50.162699},{"c":50.28,"h":50.375,"l":49.74,"n":21594,"o":50.05,"t":"2026-02-17T05:00:00Z","v":3214165,"vw":50.123312},{"c":50.46,"h":50.725,"l":50.3213,"n":19003,"o":50.42,"t":"2026-02-18T05:00:00Z","v":2654055,"vw":50.571943},{"c":50.16,"h":50.17,"l":49.815,"n":23945,"o":50.03,"t":"2026-02-19T05:00:00Z","v":2469238,"vw":50.042349},{"c":50.87,"h":50.88,"l":49.93,"n":17857,"o":49.94,"t":"2026-02-20T05:00:00Z","v":2095763,"vw":50.58996},{"c":50.45,"h":50.87,"l":50.37,"n":15486,"o":50.71,"t":"2026-02-23T05:00:00Z","v":1649195,"vw":50.529477},{"c":50.95,"h":51.065,"l":50.5825,"n":13502,"o":50.64,"t":"2026-02-24T05:00:00Z","v":1655903,"vw":50.938724},{"c":51.3,"h":51.355,"l":51.055,"n":12946,"o":51.31,"t":"2026-02-25T05:00:00Z","v":1400229,"vw":51.244832},{"c":50.67,"h":51,"l":50.3402,"n":15830,"o":51,"t":"2026-02-26T05:00:00Z","v":2295030,"vw":50.613528},{"c":50.51,"h":50.631,"l":50.345,"n":15369,"o":50.4,"t":"2026-02-27T05:00:00Z","v":1956479,"vw":50.499346},{"c":49.79,"h":50.015,"l":49.42,"n":28187,"o":49.42,"t":"2026-03-02T05:00:00Z","v":9825973,"vw":49.804252},{"c":47.99,"h":48.21,"l":46.9,"n":36962,"o":47.77,"t":"2026-03-03T05:00:00Z","v":5842055,"vw":47.61328},{"c":48.44,"h":48.5,"l":47.99,"n":29175,"o":48.25,"t":"2026-03-04T05:00:00Z","v":5328705,"vw":48.298697},{"c":47.72,"h":48.175,"l":47.17,"n":35483,"o":47.87,"t":"2026-03-05T05:00:00Z","v":4593919,"vw":47.550733},{"c":47.34,"h":47.65,"l":47.08,"n":32130,"o":47.25,"t":"2026-03-06T05:00:00Z","v":6887999,"vw":47.430528},{"c":47.94,"h":48.145,"l":46.69,"n":41361,"o":46.98,"t":"2026-03-09T04:00:00Z","v":7278312,"vw":47.250111},{"c":48.27,"h":48.91,"l":47.95,"n":30919,"o":48.14,"t":"2026-03-10T04:00:00Z","v":4349388,"vw":48.475246},{"c":48.26,"h":48.49,"l":48.0199,"n":15874,"o":48.23,"t":"2026-03-11T04:00:00Z","v":1982927,"vw":48.228404},{"c":47.19,"h":47.85,"l":47.09,"n":23078,"o":47.8,"t":"2026-03-12T04:00:00Z","v":3602333,"vw":47.296973},{"c":46.95,"h":47.795,"l":46.82,"n":16850,"o":47.52,"t":"2026-03-13T04:00:00Z","v":2915639,"vw":47.134437},{"c":47.76,"h":47.93,"l":47.59,"n":21725,"o":47.63,"t":"2026-03-16T04:00:00Z","v":5056141,"vw":47.748353},{"c":47.96,"h":48.17,"l":47.8417,"n":15955,"o":48.09,"t":"2026-03-17T04:00:00Z","v":3266333,"vw":47.986777},{"c":47,"h":47.78,"l":46.974,"n":20555,"o":47.6,"t":"2026-03-18T04:00:00Z","v":4280927,"vw":47.291016},{"c":46.91,"h":47.105,"l":46.14,"n":25217,"o":46.31,"t":"2026-03-19T04:00:00Z","v":5198389,"vw":46.613778},{"c":45.64,"h":46.49,"l":45.485,"n":31672,"o":46.47,"t":"2026-03-20T04:00:00Z","v":5494907,"vw":45.866496},{"c":46.62,"h":47.055,"l":46.21,"n":34356,"o":46.38,"t":"2026-03-23T04:00:00Z","v":4739894,"vw":46.61719},{"c":46.19,"h":46.425,"l":45.89,"n":27445,"o":45.93,"t":"2026-03-24T04:00:00Z","v":4209447,"vw":46.211798},{"c":47.15,"h":47.345,"l":46.89,"n":20173,"o":47.03,"t":"2026-03-25T04:00:00Z","v":2637213,"vw":47.153583},{"c":45.9,"h":46.66,"l":45.88,"n":14973,"o":46.37,"t":"2026-03-26T04:00:00Z","v":2378990,"vw":46.232619},{"c":45.57,"h":45.975,"l":45.475,"n":19306,"o":45.78,"t":"2026-03-27T04:00:00Z","v":2749162,"vw":45.679675},{"c":45.47,"h":45.885,"l":45.28,"n":14598,"o":45.85,"t":"2026-03-30T04:00:00Z","v":3847137,"vw":45.527322},{"c":46.91,"h":46.935,"l":45.72,"n":29683,"o":45.73,"t":"2026-03-31T04:00:00Z","v":5077489,"vw":46.266726},{"c":47.07,"h":47.395,"l":46.9,"n":24179,"o":46.98,"t":"2026-04-01T04:00:00Z","v":4111641,"vw":47.130865},{"c":46.76,"h":47.08,"l":46.085,"n":23487,"o":46.18,"t":"2026-04-02T04:00:00Z","v":3370278,"vw":46.585404},{"c":46.93,"h":47.16,"l":46.69,"n":13456,"o":46.8,"t":"2026-04-06T04:00:00Z","v":3558858,"vw":46.884022},{"c":46.98,"h":46.985,"l":46.355,"n":15592,"o":46.78,"t":"2026-04-07T04:00:00Z","v":2679749,"vw":46.663975},{"c":49.07,"h":49.39,"l":48.74,"n":16831,"o":49.29,"t":"2026-04-08T04:00:00Z","v":5002290,"vw":49.047447},{"c":49.01,"h":49.14,"l":48.5098,"n":14825,"o":48.7,"t":"2026-04-09T04:00:00Z","v":2209569,"vw":48.90981},{"c":49.3,"h":49.58,"l":49.205,"n":8604,"o":49.44,"t":"2026-04-10T04:00:00Z","v":1281352,"vw":49.345115},{"c":49.69,"h":49.69,"l":49.045,"n":12491,"o":49.11,"t":"2026-04-13T04:00:00Z","v":1726696,"vw":49.416781},{"c":50.38,"h":50.405,"l":50.07,"n":7951,"o":50.12,"t":"2026-04-14T04:00:00Z","v":1209627,"vw":50.315312},{"c":50.45,"h":50.515,"l":50.2,"n":12772,"o":50.34,"t":"2026-04-15T04:00:00Z","v":1267657,"vw":50.415685},{"c":50.52,"h":50.695,"l":50.29,"n":13292,"o":50.53,"t":"2026-04-16T04:00:00Z","v":3518039,"vw":50.481149},{"c":51.36,"h":51.75,"l":51.23,"n":14165,"o":51.35,"t":"2026-04-17T04:00:00Z","v":2342992,"vw":51.435966},{"c":51.1,"h":51.12,"l":50.81,"n":10796,"o":50.96,"t":"2026-04-20T04:00:00Z","v":2004722,"vw":51.048875},{"c":50.47,"h":51.12,"l":50.39,"n":15930,"o":51.06,"t":"2026-04-21T04:00:00Z","v":2336929,"vw":50.710339},{"c":51.02,"h":51.07,"l":50.82,"n":10500,"o":50.86,"t":"2026-04-22T04:00:00Z","v":1478207,"vw":50.967474},{"c":50.28,"h":50.71,"l":49.86,"n":18922,"o":50.49,"t":"2026-04-23T04:00:00Z","v":2533987,"vw":50.392298},{"c":51.26,"h":51.3,"l":50.75,"n":15164,"o":50.83,"t":"2026-04-24T04:00:00Z","v":2120339,"vw":51.091366},{"c":50.99,"h":51.27,"l":50.915,"n":8184,"o":51.2,"t":"2026-04-27T04:00:00Z","v":1930212,"vw":51.024597},{"c":50.66,"h":50.7001,"l":50.36,"n":9545,"o":50.36,"t":"2026-04-28T04:00:00Z","v":1228765,"vw":50.527044},{"c":50.47,"h":50.6699,"l":50.29,"n":13454,"o":50.6,"t":"2026-04-29T04:00:00Z","v":1764969,"vw":50.488575},{"c":51.24,"h":51.31,"l":50.58,"n":12623,"o":50.73,"t":"2026-04-30T04:00:00Z","v":1990209,"vw":51.020691},{"c":51.26,"h":51.66,"l":51.18,"n":9984,"o":51.18,"t":"2026-05-01T04:00:00Z","v":1185622,"vw":51.38412},{"c":51.01,"h":51.47,"l":50.815,"n":14772,"o":51.27,"t":"2026-05-04T04:00:00Z","v":1841579,"vw":51.087541},{"c":51.63,"h":51.7151,"l":51.46,"n":8238,"o":51.61,"t":"2026-05-05T04:00:00Z","v":1498738,"vw":51.659066},{"c":52.82,"h":52.875,"l":52.35,"n":20995,"o":52.43,"t":"2026-05-06T04:00:00Z","v":3676257,"vw":52.650431},{"c":52.34,"h":53.03,"l":52.29,"n":14766,"o":53.03,"t":"2026-05-07T04:00:00Z","v":2634160,"vw":52.443909},{"c":52.62,"h":52.8001,"l":52.495,"n":14727,"o":52.6,"t":"2026-05-08T04:00:00Z","v":2852926,"vw":52.614751},{"c":52.5,"h":52.5951,"l":52.35,"n":9285,"o":52.45,"t":"2026-05-11T04:00:00Z","v":4331410,"vw":52.496795},{"c":51.58,"h":51.82,"l":51.16,"n":16218,"o":51.72,"t":"2026-05-12T04:00:00Z","v":2573935,"vw":51.440894},{"c":52.22,"h":52.3697,"l":51.56,"n":13312,"o":51.64,"t":"2026-05-13T04:00:00Z","v":3725583,"vw":52.14583},{"c":52.18,"h":52.27,"l":51.86,"n":8848,"o":51.93,"t":"2026-05-14T04:00:00Z","v":980894,"vw":52.161978},{"c":50.84,"h":51.11,"l":50.69,"n":14933,"o":51.02,"t":"2026-05-15T04:00:00Z","v":1977042,"vw":50.891242},{"c":50.93,"h":51.23,"l":50.57,"n":13495,"o":51.21,"t":"2026-05-18T04:00:00Z","v":1154609,"vw":50.854839},{"c":50.41,"h":50.675,"l":50.125,"n":12086,"o":50.19,"t":"2026-05-19T04:00:00Z","v":1248807,"vw":50.387289},{"c":51.09,"h":51.17,"l":50.47,"n":14182,"o":50.63,"t":"2026-05-20T04:00:00Z","v":13390881,"vw":50.965412},{"c":51.09,"h":51.31,"l":50.55,"n":15297,"o":50.64,"t":"2026-05-21T04:00:00Z","v":1681460,"vw":50.914543},{"c":51.39,"h":51.62,"l":51.2,"n":9315,"o":51.32,"t":"2026-05-22T04:00:00Z","v":847295,"vw":51.423853},{"c":52.48,"h":52.5,"l":52.27,"n":8352,"o":52.29,"t":"2026-05-26T04:00:00Z","v":834844,"vw":52.380709},{"c":52.66,"h":52.84,"l":52.425,"n":19708,"o":52.66,"t":"2026-05-27T04:00:00Z","v":3118814,"vw":52.641904},{"c":52.42,"h":52.57,"l":51.945,"n":18217,"o":52.06,"t":"2026-05-28T04:00:00Z","v":2293009,"vw":52.383733},{"c":52.33,"h":52.6314,"l":52.29,"n":16272,"o":52.59,"t":"2026-05-29T04:00:00Z","v":2350237,"vw":52.430535},{"c":52.74,"h":53.04,"l":52.33,"n":20206,"o":52.42,"t":"2026-06-01T04:00:00Z","v":2303171,"vw":52.711378},{"c":53.39,"h":53.5401,"l":53.12,"n":9522,"o":53.2,"t":"2026-06-02T04:00:00Z","v":1553339,"vw":53.361942},{"c":52.64,"h":53.08,"l":52.585,"n":12247,"o":53.08,"t":"2026-06-03T04:00:00Z","v":1385228,"vw":52.723437},{"c":52.66,"h":52.75,"l":52.32,"n":12021,"o":52.48,"t":"2026-06-04T04:00:00Z","v":1805281,"vw":52.599969},{"c":50.53,"h":51.7,"l":50.355,"n":21880,"o":51.65,"t":"2026-06-05T04:00:00Z","v":3762000,"vw":50.769589},{"c":50.88,"h":51.245,"l":50.82,"n":16445,"o":51.15,"t":"2026-06-08T04:00:00Z","v":2190676,"vw":51.035058},{"c":51.19,"h":51.99,"l":50.22,"n":31295,"o":51.71,"t":"2026-06-09T04:00:00Z","v":2601888,"vw":51.083794},{"c":50.47,"h":51.29,"l":50.415,"n":22671,"o":50.84,"t":"2026-06-10T04:00:00Z","v":2172209,"vw":50.713473},{"c":51.66,"h":51.74,"l":50.49,"n":31705,"o":50.56,"t":"2026-06-11T04:00:00Z","v":2813024,"vw":51.054576},{"c":52.11,"h":52.215,"l":51.71,"n":18503,"o":52.03,"t":"2026-06-12T04:00:00Z","v":1678405,"vw":52.044626},{"c":53.17,"h":53.32,"l":53.13,"n":9985,"o":53.26,"t":"2026-06-15T04:00:00Z","v":1138508,"vw":53.193559},{"c":52.56,"h":53.0399,"l":52.545,"n":19787,"o":52.88,"t":"2026-06-16T04:00:00Z","v":1759155,"vw":52.738042},{"c":52.3,"h":53.17,"l":52.235,"n":18525,"o":52.9,"t":"2026-06-17T04:00:00Z","v":4595014,"vw":52.906639},{"c":53.08,"h":53.165,"l":52.88,"n":14292,"o":53.07,"t":"2026-06-18T04:00:00Z","v":2219981,"vw":53.02599},{"c":53.13,"h":53.345,"l":53.04,"n":22118,"o":53.24,"t":"2026-06-22T04:00:00Z","v":2429114,"vw":53.124464},{"c":51.51,"h":51.91,"l":51.425,"n":20207,"o":51.46,"t":"2026-06-23T04:00:00Z","v":2730305,"vw":51.627844},{"c":51.17,"h":51.365,"l":50.8999,"n":16956,"o":51.09,"t":"2026-06-24T04:00:00Z","v":2060246,"vw":51.131081},{"c":51.03,"h":51.59,"l":50.78,"n":16000,"o":51.59,"t":"2026-06-25T04:00:00Z","v":1781353,"vw":51.105786},{"c":50.82,"h":50.985,"l":50.31,"n":15089,"o":50.34,"t":"2026-06-26T04:00:00Z","v":2307724,"vw":50.750114},{"c":51.32,"h":51.36,"l":50.595,"n":11595,"o":51,"t":"2026-06-29T04:00:00Z","v":1380926,"vw":51.135739},{"c":51.78,"h":51.85,"l":51.33,"n":8625,"o":51.33,"t":"2026-06-30T04:00:00Z","v":1210914,"vw":51.691187},{"c":51.3,"h":51.7281,"l":51.28,"n":20216,"o":51.38,"t":"2026-07-01T04:00:00Z","v":3071569,"vw":51.424785},{"c":51.12,"h":51.885,"l":50.705,"n":14682,"o":51.53,"t":"2026-07-02T04:00:00Z","v":1457387,"vw":51.177564},{"c":52,"h":52.064,"l":51.65,"n":9442,"o":51.65,"t":"2026-07-06T04:00:00Z","v":1023571,"vw":51.957959},{"c":51.01,"h":51.45,"l":50.79,"n":11376,"o":51.28,"t":"2026-07-07T04:00:00Z","v":1217621,"vw":51.058455},{"c":51.29,"h":51.305,"l":50.7288,"n":10765,"o":50.95,"t":"2026-07-08T04:00:00Z","v":1667406,"vw":51.197974},{"c":51.69,"h":51.81,"l":51.47,"n":15814,"o":51.55,"t":"2026-07-09T04:00:00Z","v":5292890,"vw":51.692737},{"c":51.97,"h":52.0801,"l":51.57,"n":12989,"o":51.8,"t":"2026-07-10T04:00:00Z","v":1909511,"vw":51.912854},{"c":50.96,"h":51.48,"l":50.9,"n":12664,"o":51.41,"t":"2026-07-13T04:00:00Z","v":2183862,"vw":51.071671},{"c":51.27,"h":51.43,"l":51.14,"n":12918,"o":51.29,"t":"2026-07-14T04:00:00Z","v":1557655,"vw":51.271405},{"c":51.61,"h":51.74,"l":51.21,"n":10842,"o":51.58,"t":"2026-07-15T04:00:00Z","v":1245527,"vw":51.522615},{"c":51.03,"h":51.19,"l":50.9031,"n":10199,"o":51.05,"t":"2026-07-16T04:00:00Z","v":2513363,"vw":51.023496},{"c":50.19,"h":50.265,"l":49.68,"n":21709,"o":49.695,"t":"2026-07-17T04:00:00Z","v":5567554,"vw":50.099109},{"c":50.17,"h":50.5251,"l":50.13,"n":15272,"o":50.37,"t":"2026-07-20T04:00:00Z","v":2661242,"vw":50.324103},{"c":51.11,"h":51.1598,"l":50.835,"n":7975,"o":51.05,"t":"2026-07-21T04:00:00Z","v":950477,"vw":51.077791},{"c":51.11,"h":51.19,"l":50.94,"n":7169,"o":50.94,"t":"2026-07-22T04:00:00Z","v":1000387,"vw":51.109822},{"c":50.48,"h":50.75,"l":50.225,"n":8643,"o":50.51,"t":"2026-07-23T04:00:00Z","v":832486,"vw":50.472197},{"c":50.16,"h":50.555,"l":50.095,"n":16011,"o":50.37,"t":"2026-07-24T04:00:00Z","v":2328032,"vw":50.308006},{"c":50.55,"h":50.72,"l":50.12,"n":9393,"o":50.72,"t":"2026-07-27T04:00:00Z","v":980015,"vw":50.415758},{"c":50.08,"h":50.265,"l":49.675,"n":12459,"o":49.82,"t":"2026-07-28T04:00:00Z","v":1584920,"vw":50.078466},{"c":49.4,"h":50.27,"l":49.28,"n":15510,"o":49.7,"t":"2026-07-29T04:00:00Z","v":1835691,"vw":49.668999},{"c":50.54,"h":50.59,"l":49.92,"n":13866,"o":50.06,"t":"2026-07-30T04:00:00Z","v":1757599,"vw":50.419252},{"c":50.93,"h":51.21,"l":50.51,"n":20926,"o":51.19,"t":"2026-07-31T04:00:00Z","v":3993684,"vw":50.831514},{"c":51.13,"h":51.18,"l":50.82,"n":17954,"o":50.94,"t":"2026-08-03T04:00:00Z","v":2977473,"vw":51.047467},{"c":52.02,"h":52.1076,"l":51.56,"n":14234,"o":51.65,"t":"2026-08-04T04:00:00Z","v":1490626,"vw":51.947258},{"c":51.9,"h":52.24,"l":51.885,"n":13629,"o":52.22,"t":"2026-08-05T04:00:00Z","v":1340351,"vw":52.042391},{"c":51.9,"h":52.14,"l":51.675,"n":12214,"o":51.77,"t":"2026-08-06T04:00:00Z","v":1333084,"vw":51.926253},{"c":52.42,"h":52.46,"l":52.14,"n":15591,"o":52.44,"t":"2026-08-07T04:00:00Z","v":5367205,"vw":52.347921},{"c":52.28,"h":52.365,"l":52.2,"n":13911,"o":52.26,"t":"2026-08-10T04:00:00Z","v":1617136,"vw":52.28429},{"c":52.12,"h":52.36,"l":52.005,"n":11118,"o":52.36,"t":"2026-08-11T04:00:00Z","v":1086115,"vw":52.137904},{"c":52.37,"h":52.545,"l":52.28,"n":12635,"o":52.52,"t":"2026-08-12T04:00:00Z","v":1250474,"vw":52.38522},{"c":52.3,"h":52.469,"l":52.255,"n":10311,"o":52.33,"t":"2026-08-13T04:00:00Z","v":1767953,"vw":52.328184},{"c":52.18,"h":52.3492,"l":52.0801,"n":8587,"o":52.26,"t":"2026-08-14T04:00:00Z","v":869920,"vw":52.163255},{"c":52.43,"h":52.625,"l":52.385,"n":6872,"o":52.52,"t":"2026-08-17T04:00:00Z","v":1510826,"vw":52.505571},{"c":51.73,"h":52.11,"l":51.6824,"n":10509,"o":51.93,"t":"2026-08-18T04:00:00Z","v":1735178,"vw":51.775331},{"c":52.05,"h":52.18,"l":51.93,"n":9260,"o":52.16,"t":"2026-08-19T04:00:00Z","v":944641,"vw":52.06034},{"c":52.06,"h":52.16,"l":51.8,"n":7676,"o":51.8,"t":"2026-08-20T04:00:00Z","v":750039,"vw":51.990394},{"c":52.38,"h":52.6,"l":52.33,"n":7987,"o":52.59,"t":"2026-08-21T04:00:00Z","v":888838,"vw":52.429515},{"c":52,"h":52.0797,"l":51.8599,"n":8229,"o":52.07,"t":"2026-08-24T04:00:00Z","v":702908,"vw":51.976917},{"c":52.59,"h":52.615,"l":52.28,"n":8713,"o":52.32,"t":"2026-08-25T04:00:00Z","v":1136649,"vw":52.463051},{"c":52.64,"h":52.835,"l":52.5925,"n":7644,"o":52.75,"t":"2026-08-26T04:00:00Z","v":875997,"vw":52.68639},{"c":52.89,"h":52.9699,"l":52.725,"n":7666,"o":52.84,"t":"2026-08-27T04:00:00Z","v":829736,"vw":52.854149},{"c":52.75,"h":53.215,"l":52.615,"n":8551,"o":53.13,"t":"2026-08-28T04:00:00Z","v":842009,"vw":52.840993},{"c":52.59,"h":52.89,"l":52.505,"n":7873,"o":52.86,"t":"2026-08-31T04:00:00Z","v":1231896,"vw":52.641732},{"c":52.68,"h":53.02,"l":52.574,"n":7472,"o":52.75,"t":"2026-09-01T04:00:00Z","v":852214,"vw":52.773016},{"c":52.78,"h":52.82,"l":52.6299,"n":11131,"o":52.65,"t":"2026-09-02T04:00:00Z","v":1631001,"vw":52.736725},{"c":53,"h":53.06,"l":52.6206,"n":6160,"o":52.81,"t":"2026-09-03T04:00:00Z","v":690005,"vw":52.881377},{"c":53.41,"h":53.47,"l":53.04,"n":6942,"o":53.06,"t":"2026-09-04T04:00:00Z","v":880548,"vw":53.349575},{"c":53.3,"h":53.445,"l":53.26,"n":6895,"o":53.33,"t":"2026-09-08T04:00:00Z","v":802569,"vw":53.346314},{"c":52.97,"h":53.225,"l":52.87,"n":7079,"o":53.17,"t":"2026-09-09T04:00:00Z","v":923884,"vw":53.056079},{"c":52.16,"h":52.44,"l":52.135,"n":9099,"o":52.32,"t":"2026-09-10T04:00:00Z","v":964896,"vw":52.237703},{"c":52.51,"h":52.62,"l":52.425,"n":8284,"o":52.57,"t":"2026-09-11T04:00:00Z","v":1254506,"vw":52.519593},{"c":51.93,"h":52.16,"l":51.7,"n":10376,"o":51.71,"t":"2026-09-14T04:00:00Z","v":2490342,"vw":51.939796},{"c":51.55,"h":51.72,"l":51.415,"n":9197,"o":51.7,"t":"2026-09-15T04:00:00Z","v":1634619,"vw":51.570157},{"c":51.6,"h":52.02,"l":51.305,"n":8035,"o":51.9,"t":"2026-09-16T04:00:00Z","v":857908,"vw":51.716233},{"c":52.26,"h":52.325,"l":52.085,"n":5814,"o":52.19,"t":"2026-09-17T04:00:00Z","v":918036,"vw":52.264965},{"c":52.4,"h":52.41,"l":52.18,"n":6429,"o":52.28,"t":"2026-09-18T04:00:00Z","v":1255965,"vw":52.271535},{"c":53.4,"h":53.42,"l":52.925,"n":7118,"o":53.04,"t":"2026-09-21T04:00:00Z","v":1595821,"vw":53.270596},{"c":53.37,"h":53.4599,"l":53.1401,"n":7859,"o":53.19,"t":"2026-09-22T04:00:00Z","v":1369866,"vw":53.271574},{"c":52.5,"h":52.99,"l":52.404,"n":8341,"o":52.94,"t":"2026-09-23T04:00:00Z","v":1532916,"vw":52.549954},{"c":52.28,"h":52.52,"l":52.095,"n":9638,"o":52.42,"t":"2026-09-24T04:00:00Z","v":1180386,"vw":52.275445},{"c":52.54,"h":52.705,"l":52.35,"n":7708,"o":52.46,"t":"2026-09-25T04:00:00Z","v":1344818,"vw":52.524918},{"c":52.09,"h":52.3,"l":51.775,"n":11700,"o":52.02,"t":"2026-09-28T04:00:00Z","v":1978711,"vw":52.121562},{"c":52,"h":52.03,"l":51.76,"n":9239,"o":51.91,"t":"2026-09-29T04:00:00Z","v":1502245,"vw":51.907656},{"c":51.76,"h":51.975,"l":51.7,"n":9725,"o":51.95,"t":"2026-09-30T04:00:00Z","v":1732416,"vw":51.801015},{"c":51.5,"h":51.7046,"l":51.215,"n":10884,"o":51.55,"t":"2026-10-01T04:00:00Z","v":1648486,"vw":51.454564},{"c":51.91,"h":52.02,"l":51.6501,"n":12876,"o":51.83,"t":"2026-10-02T04:00:00Z","v":3427072,"vw":51.832557},{"c":52.82,"h":52.895,"l":52.56,"n":7718,"o":52.57,"t":"2026-10-05T04:00:00Z","v":1433458,"vw":52.776978},{"c":52.85,"h":53.0234,"l":52.79,"n":7985,"o":53.01,"t":"2026-10-06T04:00:00Z","v":2303819,"vw":52.891455},{"c":52.2,"h":52.2701,"l":51.97,"n":9716,"o":52.11,"t":"2026-10-07T04:00:00Z","v":1977134,"vw":52.189636},{"c":51.53,"h":51.815,"l":51.375,"n":10674,"o":51.62,"t":"2026-10-08T04:00:00Z","v":2142810,"vw":51.514485},{"c":52.21,"h":52.21,"l":51.9901,"n":6985,"o":52.13,"t":"2026-10-09T04:00:00Z","v":1194993,"vw":52.095719},{"c":52.12,"h":52.22,"l":52.0616,"n":6734,"o":52.22,"t":"2026-10-12T04:00:00Z","v":1168309,"vw":52.13659},{"c":52.15,"h":52.18,"l":51.9496,"n":9331,"o":51.95,"t":"2026-10-13T04:00:00Z","v":2131468,"vw":52.122789},{"c":51.46,"h":51.745,"l":51.325,"n":10982,"o":51.57,"t":"2026-10-14T04:00:00Z","v":2145631,"vw":51.448294},{"c":51.35,"h":51.39,"l":50.795,"n":9190,"o":50.94,"t":"2026-10-15T04:00:00Z","v":1466132,"vw":51.222647},{"c":50.69,"h":51.0998,"l":50.565,"n":9168,"o":51.09,"t":"2026-10-16T04:00:00Z","v":1725485,"vw":50.784735},{"c":50.67,"h":50.9357,"l":50.63,"n":7476,"o":50.91,"t":"2026-10-19T04:00:00Z","v":1897994,"vw":50.710994},{"c":50.91,"h":51.07,"l":50.482,"n":8507,"o":50.53,"t":"2026-10-20T04:00:00Z","v":1729645,"vw":50.937997},{"c":50.85,"h":50.94,"l":50.635,"n":9261,"o":50.93,"t":"2026-10-21T04:00:00Z","v":1474453,"vw":50.817492},{"c":49.66,"h":49.92,"l":49.515,"n":11624,"o":49.77,"t":"2026-10-22T04:00:00Z","v":2512196,"vw":49.619284}],"volatilityBars":[{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-09-21T12:15:00Z","v":355,"vw":53.01},{"c":53.02,"h":53.0899,"l":53.015,"n":272,"o":53.04,"t":"2026-09-21T13:30:00Z","v":14494,"vw":53.041871},{"c":53,"h":53.055,"l":52.985,"n":195,"o":53.05,"t":"2026-09-21T13:45:00Z","v":14826,"vw":53.010408},{"c":53,"h":53.005,"l":52.925,"n":253,"o":53,"t":"2026-09-21T14:00:00Z","v":23674,"vw":52.974001},{"c":53.065,"h":53.065,"l":53,"n":254,"o":53.01,"t":"2026-09-21T14:15:00Z","v":47738,"vw":53.013071},{"c":53.08,"h":53.11,"l":53.07,"n":297,"o":53.07,"t":"2026-09-21T14:30:00Z","v":28330,"vw":53.091796},{"c":53.0899,"h":53.1,"l":53.07,"n":146,"o":53.085,"t":"2026-09-21T14:45:00Z","v":12371,"vw":53.085327},{"c":53.155,"h":53.155,"l":53.09,"n":241,"o":53.09,"t":"2026-09-21T15:00:00Z","v":31623,"vw":53.137327},{"c":53.135,"h":53.1697,"l":53.135,"n":199,"o":53.1599,"t":"2026-09-21T15:15:00Z","v":18986,"vw":53.151607},{"c":53.155,"h":53.185,"l":53.135,"n":343,"o":53.135,"t":"2026-09-21T15:30:00Z","v":38929,"vw":53.166254},{"c":53.16,"h":53.2,"l":53.145,"n":277,"o":53.155,"t":"2026-09-21T15:45:00Z","v":34645,"vw":53.169959},{"c":53.245,"h":53.2557,"l":53.16,"n":255,"o":53.165,"t":"2026-09-21T16:00:00Z","v":36558,"vw":53.222474},{"c":53.2456,"h":53.26,"l":53.231,"n":225,"o":53.25,"t":"2026-09-21T16:15:00Z","v":33248,"vw":53.247932},{"c":53.255,"h":53.285,"l":53.2499,"n":267,"o":53.25,"t":"2026-09-21T16:30:00Z","v":37858,"vw":53.264378},{"c":53.2896,"h":53.295,"l":53.255,"n":199,"o":53.255,"t":"2026-09-21T16:45:00Z","v":68365,"vw":53.278041},{"c":53.2999,"h":53.3001,"l":53.27,"n":206,"o":53.2801,"t":"2026-09-21T17:00:00Z","v":57472,"vw":53.290381},{"c":53.29,"h":53.3,"l":53.2701,"n":210,"o":53.2994,"t":"2026-09-21T17:15:00Z","v":53331,"vw":53.285207},{"c":53.29,"h":53.295,"l":53.26,"n":286,"o":53.295,"t":"2026-09-21T17:30:00Z","v":54286,"vw":53.275093},{"c":53.295,"h":53.3,"l":53.275,"n":284,"o":53.285,"t":"2026-09-21T17:45:00Z","v":53662,"vw":53.287985},{"c":53.315,"h":53.3199,"l":53.295,"n":213,"o":53.295,"t":"2026-09-21T18:00:00Z","v":54420,"vw":53.30733},{"c":53.335,"h":53.345,"l":53.3117,"n":252,"o":53.315,"t":"2026-09-21T18:15:00Z","v":28299,"vw":53.327882},{"c":53.3451,"h":53.3451,"l":53.33,"n":181,"o":53.335,"t":"2026-09-21T18:30:00Z","v":33407,"vw":53.335259},{"c":53.37,"h":53.37,"l":53.3433,"n":193,"o":53.345,"t":"2026-09-21T18:45:00Z","v":50837,"vw":53.357834},{"c":53.3799,"h":53.38,"l":53.35,"n":254,"o":53.365,"t":"2026-09-21T19:00:00Z","v":35633,"vw":53.362414},{"c":53.37,"h":53.3899,"l":53.3601,"n":188,"o":53.375,"t":"2026-09-21T19:15:00Z","v":34617,"vw":53.375991},{"c":53.4101,"h":53.42,"l":53.3601,"n":285,"o":53.3601,"t":"2026-09-21T19:30:00Z","v":47553,"vw":53.403151},{"c":53.41,"h":53.42,"l":53.38,"n":962,"o":53.41,"t":"2026-09-21T19:45:00Z","v":125111,"vw":53.404634},{"c":53.4,"h":53.4,"l":53.4,"n":8,"o":53.4,"t":"2026-09-21T20:00:00Z","v":521228,"vw":53.4},{"c":53.4,"h":53.4,"l":53.155,"n":288,"o":53.19,"t":"2026-09-22T13:30:00Z","v":25632,"vw":53.283196},{"c":53.395,"h":53.425,"l":53.36,"n":229,"o":53.39,"t":"2026-09-22T13:45:00Z","v":23629,"vw":53.385858},{"c":53.345,"h":53.395,"l":53.315,"n":318,"o":53.38,"t":"2026-09-22T14:00:00Z","v":25991,"vw":53.353518},{"c":53.305,"h":53.345,"l":53.29,"n":176,"o":53.345,"t":"2026-09-22T14:15:00Z","v":21557,"vw":53.31947},{"c":53.18,"h":53.325,"l":53.18,"n":327,"o":53.31,"t":"2026-09-22T14:30:00Z","v":64992,"vw":53.285337},{"c":53.235,"h":53.26,"l":53.18,"n":316,"o":53.21,"t":"2026-09-22T14:45:00Z","v":34345,"vw":53.235349},{"c":53.24,"h":53.255,"l":53.21,"n":187,"o":53.245,"t":"2026-09-22T15:00:00Z","v":16132,"vw":53.240906},{"c":53.23,"h":53.255,"l":53.23,"n":145,"o":53.24,"t":"2026-09-22T15:15:00Z","v":20346,"vw":53.243971},{"c":53.155,"h":53.22,"l":53.145,"n":205,"o":53.22,"t":"2026-09-22T15:30:00Z","v":20692,"vw":53.183565},{"c":53.185,"h":53.1969,"l":53.1476,"n":171,"o":53.1476,"t":"2026-09-22T15:45:00Z","v":33985,"vw":53.171989},{"c":53.16,"h":53.1976,"l":53.15,"n":374,"o":53.195,"t":"2026-09-22T16:00:00Z","v":68632,"vw":53.170799},{"c":53.145,"h":53.17,"l":53.1401,"n":202,"o":53.165,"t":"2026-09-22T16:15:00Z","v":54165,"vw":53.159957},{"c":53.1858,"h":53.1858,"l":53.145,"n":392,"o":53.15,"t":"2026-09-22T16:30:00Z","v":80867,"vw":53.172086},{"c":53.2207,"h":53.245,"l":53.18,"n":185,"o":53.18,"t":"2026-09-22T16:45:00Z","v":59528,"vw":53.213724},{"c":53.1899,"h":53.225,"l":53.1899,"n":274,"o":53.225,"t":"2026-09-22T17:00:00Z","v":63950,"vw":53.207406},{"c":53.195,"h":53.1999,"l":53.15,"n":302,"o":53.18,"t":"2026-09-22T17:15:00Z","v":63967,"vw":53.176319},{"c":53.21,"h":53.21,"l":53.18,"n":285,"o":53.19,"t":"2026-09-22T17:30:00Z","v":74453,"vw":53.191265},{"c":53.3001,"h":53.3076,"l":53.205,"n":410,"o":53.205,"t":"2026-09-22T17:45:00Z","v":61633,"vw":53.263681},{"c":53.32,"h":53.33,"l":53.2759,"n":276,"o":53.3099,"t":"2026-09-22T18:00:00Z","v":58892,"vw":53.3065},{"c":53.3262,"h":53.3499,"l":53.32,"n":209,"o":53.325,"t":"2026-09-22T18:15:00Z","v":49634,"vw":53.33198},{"c":53.325,"h":53.3361,"l":53.31,"n":238,"o":53.325,"t":"2026-09-22T18:30:00Z","v":26432,"vw":53.318729},{"c":53.325,"h":53.33,"l":53.3133,"n":151,"o":53.324,"t":"2026-09-22T18:45:00Z","v":70082,"vw":53.326108},{"c":53.3302,"h":53.335,"l":53.3141,"n":368,"o":53.325,"t":"2026-09-22T19:00:00Z","v":40556,"vw":53.32477},{"c":53.355,"h":53.3599,"l":53.31,"n":341,"o":53.3359,"t":"2026-09-22T19:15:00Z","v":104668,"vw":53.332187},{"c":53.44,"h":53.4499,"l":53.36,"n":376,"o":53.36,"t":"2026-09-22T19:30:00Z","v":52114,"vw":53.413294},{"c":53.375,"h":53.4599,"l":53.365,"n":846,"o":53.445,"t":"2026-09-22T19:45:00Z","v":107119,"vw":53.407297},{"c":53.37,"h":53.37,"l":53.37,"n":7,"o":53.37,"t":"2026-09-22T20:00:00Z","v":41068,"vw":53.37},{"c":53.1,"h":54,"l":53.1,"n":46,"o":53.29,"t":"2026-09-23T08:30:00Z","v":2899,"vw":53.526063},{"c":52.93,"h":52.93,"l":52.5,"n":10,"o":52.5,"t":"2026-09-23T13:00:00Z","v":842,"vw":52.599143},{"c":52.825,"h":52.99,"l":52.825,"n":300,"o":52.94,"t":"2026-09-23T13:30:00Z","v":23000,"vw":52.904808},{"c":52.75,"h":52.825,"l":52.72,"n":221,"o":52.825,"t":"2026-09-23T13:45:00Z","v":17229,"vw":52.746781},{"c":52.68,"h":52.8,"l":52.675,"n":379,"o":52.745,"t":"2026-09-23T14:00:00Z","v":32249,"vw":52.718858},{"c":52.6,"h":52.695,"l":52.6,"n":296,"o":52.665,"t":"2026-09-23T14:15:00Z","v":23782,"vw":52.652872},{"c":52.615,"h":52.68,"l":52.595,"n":383,"o":52.6198,"t":"2026-09-23T14:30:00Z","v":32318,"vw":52.61918},{"c":52.705,"h":52.72,"l":52.59,"n":579,"o":52.61,"t":"2026-09-23T14:45:00Z","v":55473,"vw":52.655833},{"c":52.715,"h":52.73,"l":52.6799,"n":292,"o":52.705,"t":"2026-09-23T15:00:00Z","v":24287,"vw":52.709253},{"c":52.68,"h":52.745,"l":52.68,"n":314,"o":52.72,"t":"2026-09-23T15:15:00Z","v":35028,"vw":52.717331},{"c":52.6601,"h":52.68,"l":52.6399,"n":203,"o":52.675,"t":"2026-09-23T15:30:00Z","v":48883,"vw":52.653033},{"c":52.615,"h":52.6659,"l":52.5902,"n":270,"o":52.6601,"t":"2026-09-23T15:45:00Z","v":46554,"vw":52.614515},{"c":52.61,"h":52.625,"l":52.5899,"n":244,"o":52.6,"t":"2026-09-23T16:00:00Z","v":51843,"vw":52.607026},{"c":52.5941,"h":52.6101,"l":52.585,"n":189,"o":52.61,"t":"2026-09-23T16:15:00Z","v":29822,"vw":52.596686},{"c":52.555,"h":52.6,"l":52.555,"n":218,"o":52.59,"t":"2026-09-23T16:30:00Z","v":41015,"vw":52.58357},{"c":52.465,"h":52.56,"l":52.455,"n":239,"o":52.5501,"t":"2026-09-23T16:45:00Z","v":34738,"vw":52.508888},{"c":52.435,"h":52.485,"l":52.404,"n":214,"o":52.47,"t":"2026-09-23T17:00:00Z","v":46674,"vw":52.438732},{"c":52.445,"h":52.4899,"l":52.4301,"n":284,"o":52.4399,"t":"2026-09-23T17:15:00Z","v":151966,"vw":52.455217},{"c":52.555,"h":52.565,"l":52.43,"n":486,"o":52.445,"t":"2026-09-23T17:30:00Z","v":88903,"vw":52.460807},{"c":52.595,"h":52.5958,"l":52.555,"n":381,"o":52.555,"t":"2026-09-23T17:45:00Z","v":87474,"vw":52.570774},{"c":52.565,"h":52.595,"l":52.55,"n":214,"o":52.595,"t":"2026-09-23T18:00:00Z","v":52533,"vw":52.570814},{"c":52.525,"h":52.586,"l":52.5203,"n":172,"o":52.58,"t":"2026-09-23T18:15:00Z","v":42217,"vw":52.556951},{"c":52.515,"h":52.5299,"l":52.495,"n":240,"o":52.525,"t":"2026-09-23T18:30:00Z","v":190872,"vw":52.511271},{"c":52.549,"h":52.549,"l":52.505,"n":226,"o":52.51,"t":"2026-09-23T18:45:00Z","v":43276,"vw":52.527744},{"c":52.545,"h":52.56,"l":52.515,"n":321,"o":52.545,"t":"2026-09-23T19:00:00Z","v":55223,"vw":52.533033},{"c":52.525,"h":52.545,"l":52.52,"n":255,"o":52.545,"t":"2026-09-23T19:15:00Z","v":35358,"vw":52.528711},{"c":52.515,"h":52.55,"l":52.505,"n":373,"o":52.525,"t":"2026-09-23T19:30:00Z","v":83749,"vw":52.523228},{"c":52.51,"h":52.525,"l":52.47,"n":757,"o":52.516,"t":"2026-09-23T19:45:00Z","v":125554,"vw":52.494723},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-23T20:00:00Z","v":20498,"vw":52.5},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-24T11:30:00Z","v":200,"vw":52.5},{"c":52.35,"h":52.445,"l":52.34,"n":377,"o":52.42,"t":"2026-09-24T13:30:00Z","v":36567,"vw":52.390224},{"c":52.3259,"h":52.38,"l":52.305,"n":541,"o":52.3588,"t":"2026-09-24T13:45:00Z","v":79913,"vw":52.341651},{"c":52.3301,"h":52.385,"l":52.3286,"n":446,"o":52.33,"t":"2026-09-24T14:00:00Z","v":41625,"vw":52.354501},{"c":52.305,"h":52.34,"l":52.285,"n":351,"o":52.34,"t":"2026-09-24T14:15:00Z","v":31610,"vw":52.300197},{"c":52.225,"h":52.32,"l":52.225,"n":377,"o":52.305,"t":"2026-09-24T14:30:00Z","v":23278,"vw":52.287646},{"c":52.195,"h":52.27,"l":52.1899,"n":222,"o":52.225,"t":"2026-09-24T14:45:00Z","v":28495,"vw":52.224895},{"c":52.115,"h":52.2051,"l":52.1,"n":253,"o":52.2,"t":"2026-09-24T15:00:00Z","v":44273,"vw":52.13979},{"c":52.12,"h":52.175,"l":52.1121,"n":239,"o":52.12,"t":"2026-09-24T15:15:00Z","v":30648,"vw":52.140672},{"c":52.16,"h":52.16,"l":52.095,"n":238,"o":52.105,"t":"2026-09-24T15:30:00Z","v":21505,"vw":52.11985},{"c":52.155,"h":52.165,"l":52.1141,"n":191,"o":52.1559,"t":"2026-09-24T15:45:00Z","v":26305,"vw":52.155308},{"c":52.17,"h":52.17,"l":52.12,"n":524,"o":52.15,"t":"2026-09-24T16:00:00Z","v":102034,"vw":52.139843},{"c":52.4185,"h":52.48,"l":52.17,"n":822,"o":52.175,"t":"2026-09-24T16:15:00Z","v":84449,"vw":52.342226},{"c":52.45,"h":52.52,"l":52.37,"n":262,"o":52.41,"t":"2026-09-24T16:30:00Z","v":21320,"vw":52.468056},{"c":52.42,"h":52.485,"l":52.409,"n":263,"o":52.435,"t":"2026-09-24T16:45:00Z","v":34002,"vw":52.445649},{"c":52.4259,"h":52.455,"l":52.39,"n":346,"o":52.395,"t":"2026-09-24T17:00:00Z","v":31878,"vw":52.418661},{"c":52.3199,"h":52.4251,"l":52.285,"n":303,"o":52.4251,"t":"2026-09-24T17:15:00Z","v":33305,"vw":52.34123},{"c":52.2439,"h":52.3338,"l":52.2439,"n":200,"o":52.32,"t":"2026-09-24T17:30:00Z","v":25358,"vw":52.287856},{"c":52.26,"h":52.27,"l":52.235,"n":238,"o":52.245,"t":"2026-09-24T17:45:00Z","v":27349,"vw":52.250662},{"c":52.255,"h":52.2572,"l":52.165,"n":261,"o":52.2572,"t":"2026-09-24T18:00:00Z","v":23615,"vw":52.207952},{"c":52.2999,"h":52.32,"l":52.25,"n":254,"o":52.26,"t":"2026-09-24T18:15:00Z","v":34826,"vw":52.278635},{"c":52.265,"h":52.35,"l":52.2401,"n":345,"o":52.2909,"t":"2026-09-24T18:30:00Z","v":42901,"vw":52.276758},{"c":52.295,"h":52.3099,"l":52.2501,"n":342,"o":52.285,"t":"2026-09-24T18:45:00Z","v":50430,"vw":52.276001},{"c":52.25,"h":52.3,"l":52.241,"n":524,"o":52.295,"t":"2026-09-24T19:00:00Z","v":80446,"vw":52.278272},{"c":52.265,"h":52.295,"l":52.2545,"n":290,"o":52.255,"t":"2026-09-24T19:15:00Z","v":35155,"vw":52.275345},{"c":52.2723,"h":52.285,"l":52.26,"n":329,"o":52.27,"t":"2026-09-24T19:30:00Z","v":34686,"vw":52.270625},{"c":52.28,"h":52.29,"l":52.26,"n":943,"o":52.27,"t":"2026-09-24T19:45:00Z","v":125673,"vw":52.273263},{"c":52.28,"h":52.28,"l":52.28,"n":4,"o":52.28,"t":"2026-09-24T20:00:00Z","v":19390,"vw":52.28},{"c":52.76,"h":52.95,"l":52.5,"n":96,"o":52.95,"t":"2026-09-25T09:30:00Z","v":6540,"vw":52.728018},{"c":52.79,"h":52.81,"l":52.77,"n":31,"o":52.81,"t":"2026-09-25T09:45:00Z","v":2364,"vw":52.783503},{"c":52.7,"h":52.77,"l":52.7,"n":9,"o":52.77,"t":"2026-09-25T11:00:00Z","v":1189,"vw":52.705922},{"c":52.59,"h":52.61,"l":52.59,"n":12,"o":52.61,"t":"2026-09-25T12:45:00Z","v":1202,"vw":52.606},{"c":52.47,"h":52.5,"l":52.435,"n":329,"o":52.46,"t":"2026-09-25T13:30:00Z","v":23861,"vw":52.469594},{"c":52.545,"h":52.5783,"l":52.45,"n":148,"o":52.46,"t":"2026-09-25T13:45:00Z","v":23448,"vw":52.522666},{"c":52.435,"h":52.545,"l":52.38,"n":353,"o":52.545,"t":"2026-09-25T14:00:00Z","v":24638,"vw":52.44827},{"c":52.395,"h":52.425,"l":52.37,"n":329,"o":52.42,"t":"2026-09-25T14:15:00Z","v":43669,"vw":52.391574},{"c":52.3801,"h":52.425,"l":52.35,"n":194,"o":52.365,"t":"2026-09-25T14:30:00Z","v":18468,"vw":52.389487},{"c":52.44,"h":52.44,"l":52.374,"n":179,"o":52.38,"t":"2026-09-25T14:45:00Z","v":13941,"vw":52.40117},{"c":52.425,"h":52.4659,"l":52.38,"n":222,"o":52.44,"t":"2026-09-25T15:00:00Z","v":23559,"vw":52.426378},{"c":52.425,"h":52.455,"l":52.4,"n":190,"o":52.42,"t":"2026-09-25T15:15:00Z","v":27820,"vw":52.427281},{"c":52.3699,"h":52.49,"l":52.3699,"n":325,"o":52.43,"t":"2026-09-25T15:30:00Z","v":24713,"vw":52.440387},{"c":52.525,"h":52.53,"l":52.355,"n":306,"o":52.37,"t":"2026-09-25T15:45:00Z","v":28557,"vw":52.409632},{"c":52.655,"h":52.705,"l":52.53,"n":394,"o":52.535,"t":"2026-09-25T16:00:00Z","v":55012,"vw":52.661509},{"c":52.64,"h":52.6962,"l":52.57,"n":297,"o":52.6707,"t":"2026-09-25T16:15:00Z","v":51363,"vw":52.629887},{"c":52.595,"h":52.645,"l":52.575,"n":470,"o":52.63,"t":"2026-09-25T16:30:00Z","v":87029,"vw":52.608305},{"c":52.56,"h":52.5899,"l":52.535,"n":326,"o":52.585,"t":"2026-09-25T16:45:00Z","v":42941,"vw":52.567253},{"c":52.565,"h":52.5939,"l":52.55,"n":206,"o":52.55,"t":"2026-09-25T17:00:00Z","v":50109,"vw":52.573762},{"c":52.55,"h":52.57,"l":52.5337,"n":192,"o":52.565,"t":"2026-09-25T17:15:00Z","v":68849,"vw":52.554868},{"c":52.54,"h":52.565,"l":52.515,"n":254,"o":52.555,"t":"2026-09-25T17:30:00Z","v":76380,"vw":52.537671},{"c":52.515,"h":52.535,"l":52.4901,"n":344,"o":52.5297,"t":"2026-09-25T17:45:00Z","v":74007,"vw":52.510288},{"c":52.5376,"h":52.5376,"l":52.5107,"n":283,"o":52.53,"t":"2026-09-25T18:00:00Z","v":100214,"vw":52.523178},{"c":52.52,"h":52.545,"l":52.5,"n":235,"o":52.5359,"t":"2026-09-25T18:15:00Z","v":35399,"vw":52.529905},{"c":52.515,"h":52.555,"l":52.4899,"n":139,"o":52.545,"t":"2026-09-25T18:30:00Z","v":40855,"vw":52.522274},{"c":52.5001,"h":52.53,"l":52.5,"n":199,"o":52.5201,"t":"2026-09-25T18:45:00Z","v":78561,"vw":52.513762},{"c":52.505,"h":52.515,"l":52.485,"n":219,"o":52.505,"t":"2026-09-25T19:00:00Z","v":78129,"vw":52.497518},{"c":52.495,"h":52.5099,"l":52.485,"n":256,"o":52.5098,"t":"2026-09-25T19:15:00Z","v":58982,"vw":52.493421},{"c":52.53,"h":52.54,"l":52.49,"n":405,"o":52.4914,"t":"2026-09-25T19:30:00Z","v":74521,"vw":52.513047},{"c":52.545,"h":52.555,"l":52.525,"n":476,"o":52.54,"t":"2026-09-25T19:45:00Z","v":78483,"vw":52.547362},{"c":52.54,"h":52.54,"l":52.54,"n":8,"o":52.54,"t":"2026-09-25T20:00:00Z","v":25056,"vw":52.54},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-09-28T09:30:00Z","v":100,"vw":52.1},{"c":52.06,"h":52.09,"l":52.02,"n":312,"o":52.02,"t":"2026-09-28T13:30:00Z","v":29318,"vw":52.052073},{"c":52.095,"h":52.1,"l":52.035,"n":566,"o":52.065,"t":"2026-09-28T13:45:00Z","v":34861,"vw":52.070122},{"c":52.0599,"h":52.1,"l":52.05,"n":270,"o":52.09,"t":"2026-09-28T14:00:00Z","v":15635,"vw":52.077412},{"c":52.1,"h":52.12,"l":52.0599,"n":296,"o":52.07,"t":"2026-09-28T14:15:00Z","v":28581,"vw":52.08115},{"c":51.915,"h":52.105,"l":51.915,"n":333,"o":52.09,"t":"2026-09-28T14:30:00Z","v":17464,"vw":51.997071},{"c":51.8404,"h":51.9099,"l":51.775,"n":252,"o":51.9099,"t":"2026-09-28T14:45:00Z","v":15784,"vw":51.832094},{"c":51.845,"h":51.8886,"l":51.83,"n":232,"o":51.85,"t":"2026-09-28T15:00:00Z","v":15333,"vw":51.861279},{"c":51.8962,"h":51.9,"l":51.84,"n":263,"o":51.84,"t":"2026-09-28T15:15:00Z","v":18577,"vw":51.867196},{"c":51.865,"h":51.94,"l":51.865,"n":464,"o":51.8963,"t":"2026-09-28T15:30:00Z","v":121223,"vw":51.930015},{"c":51.965,"h":51.9684,"l":51.8701,"n":210,"o":51.8701,"t":"2026-09-28T15:45:00Z","v":52115,"vw":51.932036},{"c":51.96,"h":51.9772,"l":51.95,"n":270,"o":51.97,"t":"2026-09-28T16:00:00Z","v":31703,"vw":51.961781},{"c":52.25,"h":52.27,"l":51.955,"n":497,"o":51.965,"t":"2026-09-28T16:15:00Z","v":52200,"vw":52.107072},{"c":52.115,"h":52.245,"l":52.1099,"n":266,"o":52.245,"t":"2026-09-28T16:30:00Z","v":41366,"vw":52.142738},{"c":52.11,"h":52.125,"l":52.0727,"n":209,"o":52.12,"t":"2026-09-28T16:45:00Z","v":29371,"vw":52.108586},{"c":52.2675,"h":52.3,"l":52.075,"n":525,"o":52.1,"t":"2026-09-28T17:00:00Z","v":55331,"vw":52.171757},{"c":52.15,"h":52.255,"l":52.145,"n":600,"o":52.25,"t":"2026-09-28T17:15:00Z","v":445782,"vw":52.226179},{"c":52.155,"h":52.1762,"l":52.135,"n":352,"o":52.155,"t":"2026-09-28T17:30:00Z","v":30055,"vw":52.162476},{"c":52.16,"h":52.185,"l":52.145,"n":408,"o":52.155,"t":"2026-09-28T17:45:00Z","v":45646,"vw":52.165026},{"c":52.18,"h":52.185,"l":52.145,"n":303,"o":52.1501,"t":"2026-09-28T18:00:00Z","v":29807,"vw":52.171416},{"c":52.15,"h":52.177,"l":52.145,"n":395,"o":52.175,"t":"2026-09-28T18:15:00Z","v":47987,"vw":52.15769},{"c":52.1441,"h":52.16,"l":52.1,"n":564,"o":52.15,"t":"2026-09-28T18:30:00Z","v":63417,"vw":52.129851},{"c":52.1634,"h":52.1751,"l":52.1231,"n":532,"o":52.145,"t":"2026-09-28T18:45:00Z","v":73511,"vw":52.144283},{"c":52.0999,"h":52.165,"l":52.0901,"n":672,"o":52.165,"t":"2026-09-28T19:00:00Z","v":90026,"vw":52.120466},{"c":52.14,"h":52.15,"l":52.09,"n":812,"o":52.09,"t":"2026-09-28T19:15:00Z","v":107794,"vw":52.132456},{"c":52.11,"h":52.15,"l":52.09,"n":799,"o":52.145,"t":"2026-09-28T19:30:00Z","v":133956,"vw":52.121961},{"c":52.09,"h":52.125,"l":52.075,"n":1051,"o":52.11,"t":"2026-09-28T19:45:00Z","v":161821,"vw":52.102586},{"c":52.09,"h":52.09,"l":52.09,"n":9,"o":52.09,"t":"2026-09-28T20:00:00Z","v":184877,"vw":52.09},{"c":52.702,"h":52.702,"l":52.09,"n":20,"o":52.702,"t":"2026-09-28T21:15:00Z","v":1590,"vw":52.419167},{"c":52.3453,"h":52.3453,"l":52.3453,"n":1,"o":52.3453,"t":"2026-09-28T23:15:00Z","v":135,"vw":52.3453},{"c":52,"h":52.7,"l":52,"n":166,"o":52.7,"t":"2026-09-29T08:15:00Z","v":13315,"vw":52.22685},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-09-29T11:45:00Z","v":192,"vw":51.9},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-09-29T13:15:00Z","v":1200,"vw":51.91},{"c":51.815,"h":51.91,"l":51.76,"n":454,"o":51.91,"t":"2026-09-29T13:30:00Z","v":49913,"vw":51.833468},{"c":51.85,"h":51.9076,"l":51.82,"n":234,"o":51.82,"t":"2026-09-29T13:45:00Z","v":52554,"vw":51.869225},{"c":51.92,"h":51.945,"l":51.86,"n":505,"o":51.86,"t":"2026-09-29T14:00:00Z","v":41558,"vw":51.918082},{"c":51.9655,"h":51.985,"l":51.91,"n":259,"o":51.9151,"t":"2026-09-29T14:15:00Z","v":14236,"vw":51.954599},{"c":51.975,"h":52.03,"l":51.965,"n":405,"o":51.98,"t":"2026-09-29T14:30:00Z","v":19325,"vw":51.995016},{"c":51.97,"h":52.005,"l":51.95,"n":149,"o":51.9899,"t":"2026-09-29T14:45:00Z","v":13037,"vw":51.971575},{"c":51.89,"h":51.965,"l":51.8718,"n":268,"o":51.96,"t":"2026-09-29T15:00:00Z","v":25604,"vw":51.921191},{"c":51.815,"h":51.91,"l":51.795,"n":307,"o":51.905,"t":"2026-09-29T15:15:00Z","v":33123,"vw":51.830862},{"c":51.86,"h":51.885,"l":51.8301,"n":297,"o":51.84,"t":"2026-09-29T15:30:00Z","v":40316,"vw":51.851261},{"c":51.865,"h":51.91,"l":51.82,"n":527,"o":51.855,"t":"2026-09-29T15:45:00Z","v":48804,"vw":51.871947},{"c":51.8399,"h":51.885,"l":51.8369,"n":200,"o":51.8799,"t":"2026-09-29T16:00:00Z","v":21545,"vw":51.858616},{"c":51.845,"h":51.865,"l":51.82,"n":230,"o":51.84,"t":"2026-09-29T16:15:00Z","v":71981,"vw":51.843661},{"c":51.795,"h":51.8559,"l":51.795,"n":164,"o":51.845,"t":"2026-09-29T16:30:00Z","v":67090,"vw":51.838449},{"c":51.7851,"h":51.8101,"l":51.7659,"n":152,"o":51.7815,"t":"2026-09-29T16:45:00Z","v":36090,"vw":51.785633},{"c":51.815,"h":51.82,"l":51.76,"n":260,"o":51.7899,"t":"2026-09-29T17:00:00Z","v":52029,"vw":51.784104},{"c":51.84,"h":51.84,"l":51.79,"n":288,"o":51.82,"t":"2026-09-29T17:15:00Z","v":48970,"vw":51.812685},{"c":51.87,"h":51.87,"l":51.835,"n":272,"o":51.845,"t":"2026-09-29T17:30:00Z","v":67247,"vw":51.851639},{"c":51.8134,"h":51.8875,"l":51.7901,"n":316,"o":51.8801,"t":"2026-09-29T17:45:00Z","v":61157,"vw":51.846675},{"c":51.92,"h":51.935,"l":51.815,"n":495,"o":51.815,"t":"2026-09-29T18:00:00Z","v":75388,"vw":51.902583},{"c":51.915,"h":51.95,"l":51.8999,"n":158,"o":51.9299,"t":"2026-09-29T18:15:00Z","v":46767,"vw":51.937052},{"c":51.96,"h":52,"l":51.88,"n":255,"o":51.905,"t":"2026-09-29T18:30:00Z","v":52102,"vw":51.918572},{"c":51.975,"h":51.975,"l":51.935,"n":292,"o":51.97,"t":"2026-09-29T18:45:00Z","v":60758,"vw":51.95524},{"c":51.96,"h":51.9959,"l":51.96,"n":310,"o":51.97,"t":"2026-09-29T19:00:00Z","v":35638,"vw":51.978057},{"c":51.9872,"h":51.99,"l":51.95,"n":485,"o":51.965,"t":"2026-09-29T19:15:00Z","v":64870,"vw":51.976215},{"c":51.975,"h":52,"l":51.97,"n":501,"o":51.985,"t":"2026-09-29T19:30:00Z","v":68503,"vw":51.987541},{"c":51.99,"h":52.005,"l":51.96,"n":1079,"o":51.975,"t":"2026-09-29T19:45:00Z","v":168257,"vw":51.983141},{"c":52,"h":52,"l":52,"n":6,"o":52,"t":"2026-09-29T20:00:00Z","v":147556,"vw":52},{"c":51.8293,"h":51.95,"l":51.8,"n":472,"o":51.95,"t":"2026-09-30T13:30:00Z","v":34732,"vw":51.870218},{"c":51.885,"h":51.885,"l":51.79,"n":668,"o":51.83,"t":"2026-09-30T13:45:00Z","v":48969,"vw":51.823058},{"c":51.94,"h":51.96,"l":51.865,"n":516,"o":51.89,"t":"2026-09-30T14:00:00Z","v":59318,"vw":51.901605},{"c":51.885,"h":51.975,"l":51.875,"n":387,"o":51.96,"t":"2026-09-30T14:15:00Z","v":35092,"vw":51.940824},{"c":51.865,"h":51.925,"l":51.84,"n":615,"o":51.885,"t":"2026-09-30T14:30:00Z","v":78282,"vw":51.885062},{"c":51.855,"h":51.915,"l":51.855,"n":424,"o":51.9,"t":"2026-09-30T14:45:00Z","v":39044,"vw":51.896325},{"c":51.85,"h":51.8866,"l":51.8041,"n":303,"o":51.8341,"t":"2026-09-30T15:00:00Z","v":28553,"vw":51.846006},{"c":51.8601,"h":51.87,"l":51.81,"n":264,"o":51.87,"t":"2026-09-30T15:15:00Z","v":23499,"vw":51.850445},{"c":51.78,"h":51.8753,"l":51.78,"n":305,"o":51.86,"t":"2026-09-30T15:30:00Z","v":36245,"vw":51.845022},{"c":51.81,"h":51.85,"l":51.77,"n":163,"o":51.77,"t":"2026-09-30T15:45:00Z","v":15382,"vw":51.807432},{"c":51.825,"h":51.84,"l":51.795,"n":293,"o":51.81,"t":"2026-09-30T16:00:00Z","v":84230,"vw":51.819715},{"c":51.8075,"h":51.8301,"l":51.785,"n":248,"o":51.825,"t":"2026-09-30T16:15:00Z","v":67271,"vw":51.813834},{"c":51.8301,"h":51.835,"l":51.795,"n":149,"o":51.805,"t":"2026-09-30T16:30:00Z","v":44700,"vw":51.808836},{"c":51.825,"h":51.8362,"l":51.79,"n":187,"o":51.8301,"t":"2026-09-30T16:45:00Z","v":50934,"vw":51.809508},{"c":51.8,"h":51.8356,"l":51.79,"n":268,"o":51.8199,"t":"2026-09-30T17:00:00Z","v":59904,"vw":51.817758},{"c":51.775,"h":51.8,"l":51.735,"n":270,"o":51.8,"t":"2026-09-30T17:15:00Z","v":53085,"vw":51.762276},{"c":51.7837,"h":51.79,"l":51.7601,"n":252,"o":51.765,"t":"2026-09-30T17:30:00Z","v":40827,"vw":51.779299},{"c":51.8,"h":51.81,"l":51.77,"n":236,"o":51.775,"t":"2026-09-30T17:45:00Z","v":42478,"vw":51.794999},{"c":51.775,"h":51.805,"l":51.7658,"n":273,"o":51.805,"t":"2026-09-30T18:00:00Z","v":55878,"vw":51.78198},{"c":51.745,"h":51.775,"l":51.735,"n":131,"o":51.775,"t":"2026-09-30T18:15:00Z","v":39659,"vw":51.752597},{"c":51.755,"h":51.76,"l":51.72,"n":517,"o":51.745,"t":"2026-09-30T18:30:00Z","v":103419,"vw":51.732843},{"c":51.74,"h":51.745,"l":51.7,"n":295,"o":51.745,"t":"2026-09-30T18:45:00Z","v":59459,"vw":51.724999},{"c":51.785,"h":51.785,"l":51.735,"n":285,"o":51.745,"t":"2026-09-30T19:00:00Z","v":58394,"vw":51.754829},{"c":51.7801,"h":51.795,"l":51.7736,"n":358,"o":51.78,"t":"2026-09-30T19:15:00Z","v":61533,"vw":51.786087},{"c":51.765,"h":51.8,"l":51.7545,"n":429,"o":51.78,"t":"2026-09-30T19:30:00Z","v":61784,"vw":51.785158},{"c":51.77,"h":51.805,"l":51.745,"n":1206,"o":51.77,"t":"2026-09-30T19:45:00Z","v":170917,"vw":51.771405},{"c":51.75,"h":51.76,"l":51.75,"n":9,"o":51.76,"t":"2026-09-30T20:00:00Z","v":73236,"vw":51.759967},{"c":51.55,"h":51.55,"l":51.55,"n":25,"o":51.55,"t":"2026-10-01T13:15:00Z","v":659,"vw":51.55},{"c":51.5999,"h":51.7046,"l":51.55,"n":479,"o":51.55,"t":"2026-10-01T13:30:00Z","v":36703,"vw":51.625044},{"c":51.62,"h":51.66,"l":51.58,"n":240,"o":51.635,"t":"2026-10-01T13:45:00Z","v":90516,"vw":51.630088},{"c":51.4801,"h":51.62,"l":51.4456,"n":537,"o":51.62,"t":"2026-10-01T14:00:00Z","v":32691,"vw":51.507373},{"c":51.46,"h":51.5273,"l":51.45,"n":408,"o":51.505,"t":"2026-10-01T14:15:00Z","v":78530,"vw":51.499483},{"c":51.475,"h":51.555,"l":51.455,"n":390,"o":51.485,"t":"2026-10-01T14:30:00Z","v":35655,"vw":51.489237},{"c":51.36,"h":51.519,"l":51.355,"n":358,"o":51.495,"t":"2026-10-01T14:45:00Z","v":27325,"vw":51.411059},{"c":51.315,"h":51.38,"l":51.26,"n":232,"o":51.3799,"t":"2026-10-01T15:00:00Z","v":14666,"vw":51.313556},{"c":51.33,"h":51.375,"l":51.315,"n":368,"o":51.315,"t":"2026-10-01T15:15:00Z","v":24140,"vw":51.347765},{"c":51.2626,"h":51.32,"l":51.215,"n":265,"o":51.32,"t":"2026-10-01T15:30:00Z","v":33472,"vw":51.291215},{"c":51.295,"h":51.34,"l":51.23,"n":580,"o":51.26,"t":"2026-10-01T15:45:00Z","v":77319,"vw":51.284113},{"c":51.33,"h":51.3684,"l":51.27,"n":369,"o":51.3,"t":"2026-10-01T16:00:00Z","v":59062,"vw":51.303457},{"c":51.3744,"h":51.39,"l":51.3201,"n":315,"o":51.33,"t":"2026-10-01T16:15:00Z","v":62607,"vw":51.363652},{"c":51.3699,"h":51.405,"l":51.3499,"n":292,"o":51.369,"t":"2026-10-01T16:30:00Z","v":34683,"vw":51.378504},{"c":51.295,"h":51.38,"l":51.265,"n":297,"o":51.365,"t":"2026-10-01T16:45:00Z","v":71341,"vw":51.311499},{"c":51.385,"h":51.385,"l":51.285,"n":335,"o":51.295,"t":"2026-10-01T17:00:00Z","v":61177,"vw":51.349801},{"c":51.4999,"h":51.5268,"l":51.3637,"n":194,"o":51.375,"t":"2026-10-01T17:15:00Z","v":35680,"vw":51.496817},{"c":51.55,"h":51.61,"l":51.505,"n":719,"o":51.51,"t":"2026-10-01T17:30:00Z","v":92048,"vw":51.542362},{"c":51.475,"h":51.565,"l":51.445,"n":493,"o":51.545,"t":"2026-10-01T17:45:00Z","v":55439,"vw":51.50445},{"c":51.43,"h":51.475,"l":51.385,"n":434,"o":51.465,"t":"2026-10-01T18:00:00Z","v":65909,"vw":51.425012},{"c":51.465,"h":51.509,"l":51.425,"n":655,"o":51.445,"t":"2026-10-01T18:15:00Z","v":112481,"vw":51.455701},{"c":51.4798,"h":51.54,"l":51.445,"n":295,"o":51.47,"t":"2026-10-01T18:30:00Z","v":73006,"vw":51.483495},{"c":51.515,"h":51.515,"l":51.465,"n":260,"o":51.475,"t":"2026-10-01T18:45:00Z","v":40546,"vw":51.487915},{"c":51.475,"h":51.52,"l":51.46,"n":347,"o":51.5101,"t":"2026-10-01T19:00:00Z","v":115861,"vw":51.482396},{"c":51.49,"h":51.49,"l":51.46,"n":552,"o":51.475,"t":"2026-10-01T19:15:00Z","v":140211,"vw":51.47378},{"c":51.49,"h":51.509,"l":51.48,"n":279,"o":51.5,"t":"2026-10-01T19:30:00Z","v":35706,"vw":51.492672},{"c":51.48,"h":51.5599,"l":51.48,"n":772,"o":51.485,"t":"2026-10-01T19:45:00Z","v":111398,"vw":51.513113},{"c":51.5,"h":51.5,"l":51.5,"n":7,"o":51.5,"t":"2026-10-01T20:00:00Z","v":14921,"vw":51.5},{"c":51.56,"h":52.2,"l":51.46,"n":89,"o":51.56,"t":"2026-10-01T21:45:00Z","v":9498,"vw":51.973242},{"c":51.83,"h":51.8699,"l":51.765,"n":537,"o":51.83,"t":"2026-10-02T13:30:00Z","v":59185,"vw":51.808801},{"c":51.9,"h":51.91,"l":51.8,"n":1611,"o":51.855,"t":"2026-10-02T13:45:00Z","v":178369,"vw":51.852619},{"c":51.975,"h":52.02,"l":51.85,"n":557,"o":51.9101,"t":"2026-10-02T14:00:00Z","v":52317,"vw":51.947535},{"c":51.935,"h":52.005,"l":51.91,"n":434,"o":51.975,"t":"2026-10-02T14:15:00Z","v":40141,"vw":51.963414},{"c":51.995,"h":52.01,"l":51.92,"n":297,"o":51.9251,"t":"2026-10-02T14:30:00Z","v":21741,"vw":51.961659},{"c":51.895,"h":52.0075,"l":51.895,"n":270,"o":51.985,"t":"2026-10-02T14:45:00Z","v":429270,"vw":51.913651},{"c":51.77,"h":51.9,"l":51.755,"n":223,"o":51.9,"t":"2026-10-02T15:00:00Z","v":37389,"vw":51.801063},{"c":51.705,"h":51.79,"l":51.6501,"n":278,"o":51.77,"t":"2026-10-02T15:15:00Z","v":16061,"vw":51.718436},{"c":51.7599,"h":51.78,"l":51.71,"n":215,"o":51.72,"t":"2026-10-02T15:30:00Z","v":17903,"vw":51.754006},{"c":51.78,"h":51.795,"l":51.75,"n":154,"o":51.76,"t":"2026-10-02T15:45:00Z","v":17732,"vw":51.778495},{"c":51.795,"h":51.81,"l":51.76,"n":234,"o":51.7976,"t":"2026-10-02T16:00:00Z","v":38902,"vw":51.795122},{"c":51.7486,"h":51.81,"l":51.7338,"n":260,"o":51.7953,"t":"2026-10-02T16:15:00Z","v":849728,"vw":51.789446},{"c":51.745,"h":51.7862,"l":51.73,"n":266,"o":51.745,"t":"2026-10-02T16:30:00Z","v":68483,"vw":51.754908},{"c":51.77,"h":51.78,"l":51.74,"n":219,"o":51.74,"t":"2026-10-02T16:45:00Z","v":46112,"vw":51.763037},{"c":51.775,"h":51.81,"l":51.77,"n":245,"o":51.78,"t":"2026-10-02T17:00:00Z","v":68733,"vw":51.789579},{"c":51.715,"h":51.81,"l":51.705,"n":246,"o":51.785,"t":"2026-10-02T17:15:00Z","v":41856,"vw":51.782366},{"c":51.7701,"h":51.78,"l":51.725,"n":492,"o":51.725,"t":"2026-10-02T17:30:00Z","v":58520,"vw":51.756127},{"c":51.775,"h":51.8,"l":51.7535,"n":368,"o":51.77,"t":"2026-10-02T17:45:00Z","v":291930,"vw":51.788253},{"c":51.8001,"h":51.8101,"l":51.765,"n":390,"o":51.785,"t":"2026-10-02T18:00:00Z","v":54208,"vw":51.798121},{"c":51.7841,"h":51.8099,"l":51.75,"n":320,"o":51.805,"t":"2026-10-02T18:15:00Z","v":103057,"vw":51.777791},{"c":51.8,"h":51.8137,"l":51.78,"n":373,"o":51.79,"t":"2026-10-02T18:30:00Z","v":82026,"vw":51.794796},{"c":51.8199,"h":51.82,"l":51.8,"n":187,"o":51.8,"t":"2026-10-02T18:45:00Z","v":49381,"vw":51.814179},{"c":51.86,"h":51.87,"l":51.8135,"n":322,"o":51.82,"t":"2026-10-02T19:00:00Z","v":76811,"vw":51.835098},{"c":51.885,"h":51.9053,"l":51.86,"n":889,"o":51.865,"t":"2026-10-02T19:15:00Z","v":218884,"vw":51.878727},{"c":51.895,"h":51.9193,"l":51.88,"n":2387,"o":51.8899,"t":"2026-10-02T19:30:00Z","v":280912,"vw":51.893151},{"c":51.9,"h":51.905,"l":51.86,"n":971,"o":51.895,"t":"2026-10-02T19:45:00Z","v":175997,"vw":51.890542},{"c":51.91,"h":51.91,"l":51.91,"n":8,"o":51.91,"t":"2026-10-02T20:00:00Z","v":49218,"vw":51.91},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-05T10:00:00Z","v":100,"vw":52.5},{"c":52.57,"h":52.61,"l":52.5,"n":39,"o":52.61,"t":"2026-10-05T11:45:00Z","v":1780,"vw":52.5504},{"c":52.58,"h":52.58,"l":52.49,"n":4,"o":52.49,"t":"2026-10-05T13:15:00Z","v":310,"vw":52.55},{"c":52.675,"h":52.735,"l":52.57,"n":521,"o":52.59,"t":"2026-10-05T13:30:00Z","v":63554,"vw":52.666918},{"c":52.6101,"h":52.695,"l":52.56,"n":829,"o":52.68,"t":"2026-10-05T13:45:00Z","v":79519,"vw":52.613339},{"c":52.71,"h":52.71,"l":52.59,"n":246,"o":52.61,"t":"2026-10-05T14:00:00Z","v":13832,"vw":52.647636},{"c":52.67,"h":52.72,"l":52.66,"n":175,"o":52.71,"t":"2026-10-05T14:15:00Z","v":38120,"vw":52.672994},{"c":52.7,"h":52.705,"l":52.645,"n":381,"o":52.67,"t":"2026-10-05T14:30:00Z","v":29286,"vw":52.676755},{"c":52.76,"h":52.76,"l":52.69,"n":219,"o":52.695,"t":"2026-10-05T14:45:00Z","v":23288,"vw":52.732217},{"c":52.74,"h":52.785,"l":52.726,"n":204,"o":52.77,"t":"2026-10-05T15:00:00Z","v":15640,"vw":52.761346},{"c":52.74,"h":52.7457,"l":52.695,"n":213,"o":52.745,"t":"2026-10-05T15:15:00Z","v":12836,"vw":52.728363},{"c":52.75,"h":52.76,"l":52.7246,"n":255,"o":52.74,"t":"2026-10-05T15:30:00Z","v":45465,"vw":52.733297},{"c":52.7601,"h":52.7601,"l":52.725,"n":225,"o":52.74,"t":"2026-10-05T15:45:00Z","v":42157,"vw":52.750709},{"c":52.755,"h":52.765,"l":52.73,"n":303,"o":52.765,"t":"2026-10-05T16:00:00Z","v":52841,"vw":52.751224},{"c":52.745,"h":52.775,"l":52.73,"n":236,"o":52.75,"t":"2026-10-05T16:15:00Z","v":46673,"vw":52.748626},{"c":52.765,"h":52.775,"l":52.745,"n":100,"o":52.75,"t":"2026-10-05T16:30:00Z","v":259827,"vw":52.760073},{"c":52.7351,"h":52.7699,"l":52.73,"n":186,"o":52.765,"t":"2026-10-05T16:45:00Z","v":21837,"vw":52.753713},{"c":52.73,"h":52.735,"l":52.7181,"n":130,"o":52.72,"t":"2026-10-05T17:00:00Z","v":15941,"vw":52.729716},{"c":52.765,"h":52.765,"l":52.725,"n":180,"o":52.735,"t":"2026-10-05T17:15:00Z","v":40678,"vw":52.73622},{"c":52.785,"h":52.785,"l":52.7501,"n":177,"o":52.765,"t":"2026-10-05T17:30:00Z","v":45617,"vw":52.76475},{"c":52.845,"h":52.845,"l":52.79,"n":470,"o":52.79,"t":"2026-10-05T17:45:00Z","v":63063,"vw":52.821425},{"c":52.835,"h":52.855,"l":52.835,"n":246,"o":52.845,"t":"2026-10-05T18:00:00Z","v":42657,"vw":52.844662},{"c":52.8701,"h":52.885,"l":52.835,"n":156,"o":52.835,"t":"2026-10-05T18:15:00Z","v":15841,"vw":52.87049},{"c":52.85,"h":52.875,"l":52.8401,"n":164,"o":52.875,"t":"2026-10-05T18:30:00Z","v":26067,"vw":52.860826},{"c":52.86,"h":52.865,"l":52.8401,"n":172,"o":52.855,"t":"2026-10-05T18:45:00Z","v":17020,"vw":52.851163},{"c":52.885,"h":52.89,"l":52.8501,"n":255,"o":52.8598,"t":"2026-10-05T19:00:00Z","v":38321,"vw":52.875526},{"c":52.8701,"h":52.895,"l":52.865,"n":366,"o":52.88,"t":"2026-10-05T19:15:00Z","v":203472,"vw":52.875293},{"c":52.855,"h":52.87,"l":52.845,"n":244,"o":52.87,"t":"2026-10-05T19:30:00Z","v":30977,"vw":52.856838},{"c":52.82,"h":52.86,"l":52.795,"n":697,"o":52.85,"t":"2026-10-05T19:45:00Z","v":85939,"vw":52.81558},{"c":52.82,"h":52.82,"l":52.82,"n":8,"o":52.82,"t":"2026-10-05T20:00:00Z","v":54585,"vw":52.82},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-10-06T10:00:00Z","v":100,"vw":53.67},{"c":52.91,"h":53.0234,"l":52.905,"n":706,"o":53.01,"t":"2026-10-06T13:30:00Z","v":54489,"vw":52.961695},{"c":52.895,"h":52.91,"l":52.865,"n":209,"o":52.91,"t":"2026-10-06T13:45:00Z","v":21942,"vw":52.883785},{"c":52.89,"h":52.9399,"l":52.89,"n":234,"o":52.9,"t":"2026-10-06T14:00:00Z","v":24836,"vw":52.91868},{"c":52.81,"h":52.905,"l":52.795,"n":323,"o":52.89,"t":"2026-10-06T14:15:00Z","v":32598,"vw":52.844147},{"c":52.855,"h":52.865,"l":52.79,"n":245,"o":52.805,"t":"2026-10-06T14:30:00Z","v":69522,"vw":52.848081},{"c":52.9,"h":52.9,"l":52.84,"n":180,"o":52.855,"t":"2026-10-06T14:45:00Z","v":18146,"vw":52.865481},{"c":52.9186,"h":52.92,"l":52.885,"n":291,"o":52.895,"t":"2026-10-06T15:00:00Z","v":45573,"vw":52.894388},{"c":52.8784,"h":52.9201,"l":52.87,"n":165,"o":52.92,"t":"2026-10-06T15:15:00Z","v":40247,"vw":52.891968},{"c":52.905,"h":52.915,"l":52.8741,"n":134,"o":52.885,"t":"2026-10-06T15:30:00Z","v":16325,"vw":52.897897},{"c":52.925,"h":52.935,"l":52.91,"n":89,"o":52.91,"t":"2026-10-06T15:45:00Z","v":164091,"vw":52.920248},{"c":52.875,"h":52.9299,"l":52.87,"n":1001,"o":52.925,"t":"2026-10-06T16:00:00Z","v":150265,"vw":52.896708},{"c":52.8701,"h":52.89,"l":52.86,"n":351,"o":52.876,"t":"2026-10-06T16:15:00Z","v":62945,"vw":52.874501},{"c":52.885,"h":52.8999,"l":52.87,"n":190,"o":52.87,"t":"2026-10-06T16:30:00Z","v":53154,"vw":52.884689},{"c":52.88,"h":52.895,"l":52.86,"n":278,"o":52.885,"t":"2026-10-06T16:45:00Z","v":58699,"vw":52.878355},{"c":52.8699,"h":52.8955,"l":52.855,"n":199,"o":52.8825,"t":"2026-10-06T17:00:00Z","v":212870,"vw":52.887984},{"c":52.9,"h":52.9075,"l":52.86,"n":238,"o":52.87,"t":"2026-10-06T17:15:00Z","v":60580,"vw":52.878083},{"c":52.9301,"h":52.9368,"l":52.88,"n":142,"o":52.89,"t":"2026-10-06T17:30:00Z","v":19597,"vw":52.91598},{"c":52.935,"h":52.95,"l":52.92,"n":246,"o":52.93,"t":"2026-10-06T17:45:00Z","v":40288,"vw":52.93158},{"c":52.9601,"h":52.9683,"l":52.9324,"n":188,"o":52.94,"t":"2026-10-06T18:00:00Z","v":20734,"vw":52.95357},{"c":52.915,"h":52.9679,"l":52.915,"n":151,"o":52.965,"t":"2026-10-06T18:15:00Z","v":38878,"vw":52.931541},{"c":52.905,"h":52.9299,"l":52.9,"n":256,"o":52.9199,"t":"2026-10-06T18:30:00Z","v":187792,"vw":52.914922},{"c":52.915,"h":52.92,"l":52.89,"n":269,"o":52.905,"t":"2026-10-06T18:45:00Z","v":65285,"vw":52.904369},{"c":52.895,"h":52.92,"l":52.89,"n":274,"o":52.915,"t":"2026-10-06T19:00:00Z","v":46566,"vw":52.905167},{"c":52.88,"h":52.9,"l":52.88,"n":287,"o":52.895,"t":"2026-10-06T19:15:00Z","v":35995,"vw":52.888626},{"c":52.85,"h":52.88,"l":52.84,"n":560,"o":52.88,"t":"2026-10-06T19:30:00Z","v":269483,"vw":52.85986},{"c":52.85,"h":52.865,"l":52.84,"n":574,"o":52.845,"t":"2026-10-06T19:45:00Z","v":59297,"vw":52.854348},{"c":52.85,"h":52.85,"l":52.85,"n":6,"o":52.85,"t":"2026-10-06T20:00:00Z","v":30423,"vw":52.85},{"c":52.15,"h":52.15,"l":52.08,"n":3,"o":52.08,"t":"2026-10-07T13:15:00Z","v":300,"vw":52.103333},{"c":52.01,"h":52.21,"l":52,"n":375,"o":52.11,"t":"2026-10-07T13:30:00Z","v":40808,"vw":52.080124},{"c":52.0299,"h":52.04,"l":51.97,"n":252,"o":52.04,"t":"2026-10-07T13:45:00Z","v":25068,"vw":52.001424},{"c":52.04,"h":52.06,"l":52.025,"n":1369,"o":52.055,"t":"2026-10-07T14:00:00Z","v":123543,"vw":52.05232},{"c":52.105,"h":52.135,"l":52.03,"n":329,"o":52.044,"t":"2026-10-07T14:15:00Z","v":64939,"vw":52.072688},{"c":52.115,"h":52.1559,"l":52.105,"n":893,"o":52.1058,"t":"2026-10-07T14:30:00Z","v":39805,"vw":52.127811},{"c":52.1599,"h":52.1599,"l":52.105,"n":237,"o":52.105,"t":"2026-10-07T14:45:00Z","v":24039,"vw":52.137581},{"c":52.185,"h":52.21,"l":52.11,"n":612,"o":52.16,"t":"2026-10-07T15:00:00Z","v":102401,"vw":52.145885},{"c":52.115,"h":52.185,"l":52.115,"n":150,"o":52.1751,"t":"2026-10-07T15:15:00Z","v":18625,"vw":52.136806},{"c":52.175,"h":52.2006,"l":52.125,"n":241,"o":52.125,"t":"2026-10-07T15:30:00Z","v":34895,"vw":52.171568},{"c":52.175,"h":52.185,"l":52.16,"n":136,"o":52.175,"t":"2026-10-07T15:45:00Z","v":21672,"vw":52.17133},{"c":52.2099,"h":52.225,"l":52.16,"n":276,"o":52.165,"t":"2026-10-07T16:00:00Z","v":60507,"vw":52.208631},{"c":52.2158,"h":52.2201,"l":52.2001,"n":149,"o":52.205,"t":"2026-10-07T16:15:00Z","v":40657,"vw":52.210831},{"c":52.165,"h":52.215,"l":52.1599,"n":218,"o":52.215,"t":"2026-10-07T16:30:00Z","v":65675,"vw":52.187063},{"c":52.1799,"h":52.2,"l":52.16,"n":260,"o":52.165,"t":"2026-10-07T16:45:00Z","v":63761,"vw":52.174121},{"c":52.25,"h":52.265,"l":52.165,"n":279,"o":52.1799,"t":"2026-10-07T17:00:00Z","v":40314,"vw":52.226423},{"c":52.2201,"h":52.2701,"l":52.2201,"n":213,"o":52.255,"t":"2026-10-07T17:15:00Z","v":51487,"vw":52.248813},{"c":52.23,"h":52.2401,"l":52.22,"n":243,"o":52.225,"t":"2026-10-07T17:30:00Z","v":68228,"vw":52.229911},{"c":52.2151,"h":52.2399,"l":52.195,"n":284,"o":52.225,"t":"2026-10-07T17:45:00Z","v":58364,"vw":52.220199},{"c":52.22,"h":52.27,"l":52.2,"n":196,"o":52.21,"t":"2026-10-07T18:00:00Z","v":36845,"vw":52.22679},{"c":52.2451,"h":52.2451,"l":52.22,"n":152,"o":52.2299,"t":"2026-10-07T18:15:00Z","v":52401,"vw":52.231104},{"c":52.23,"h":52.2499,"l":52.205,"n":281,"o":52.2401,"t":"2026-10-07T18:30:00Z","v":143611,"vw":52.22152},{"c":52.225,"h":52.25,"l":52.225,"n":231,"o":52.235,"t":"2026-10-07T18:45:00Z","v":33384,"vw":52.235286},{"c":52.2,"h":52.225,"l":52.175,"n":474,"o":52.225,"t":"2026-10-07T19:00:00Z","v":87196,"vw":52.1964},{"c":52.195,"h":52.2099,"l":52.18,"n":374,"o":52.195,"t":"2026-10-07T19:15:00Z","v":100892,"vw":52.195894},{"c":52.205,"h":52.2176,"l":52.1941,"n":332,"o":52.195,"t":"2026-10-07T19:30:00Z","v":48594,"vw":52.205223},{"c":52.19,"h":52.23,"l":52.17,"n":681,"o":52.2076,"t":"2026-10-07T19:45:00Z","v":492983,"vw":52.224285},{"c":52.2,"h":52.2,"l":52.2,"n":8,"o":52.2,"t":"2026-10-07T20:00:00Z","v":30228,"vw":52.2},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-07T20:45:00Z","v":1000,"vw":52.77},{"c":51.655,"h":51.72,"l":51.62,"n":382,"o":51.62,"t":"2026-10-08T13:30:00Z","v":44769,"vw":51.670063},{"c":51.675,"h":51.715,"l":51.6397,"n":242,"o":51.66,"t":"2026-10-08T13:45:00Z","v":17198,"vw":51.678782},{"c":51.69,"h":51.7287,"l":51.655,"n":189,"o":51.66,"t":"2026-10-08T14:00:00Z","v":21179,"vw":51.692202},{"c":51.795,"h":51.795,"l":51.695,"n":257,"o":51.695,"t":"2026-10-08T14:15:00Z","v":29026,"vw":51.74185},{"c":51.755,"h":51.815,"l":51.7358,"n":327,"o":51.785,"t":"2026-10-08T14:30:00Z","v":39984,"vw":51.787206},{"c":51.685,"h":51.7499,"l":51.685,"n":193,"o":51.73,"t":"2026-10-08T14:45:00Z","v":24975,"vw":51.72709},{"c":51.62,"h":51.685,"l":51.62,"n":159,"o":51.685,"t":"2026-10-08T15:00:00Z","v":30379,"vw":51.651674},{"c":51.585,"h":51.6098,"l":51.555,"n":210,"o":51.6,"t":"2026-10-08T15:15:00Z","v":34572,"vw":51.589668},{"c":51.54,"h":51.575,"l":51.515,"n":185,"o":51.57,"t":"2026-10-08T15:30:00Z","v":43136,"vw":51.557233},{"c":51.5,"h":51.555,"l":51.485,"n":209,"o":51.55,"t":"2026-10-08T15:45:00Z","v":35815,"vw":51.512753},{"c":51.53,"h":51.545,"l":51.48,"n":345,"o":51.515,"t":"2026-10-08T16:00:00Z","v":108727,"vw":51.513113},{"c":51.62,"h":51.755,"l":51.5201,"n":823,"o":51.5303,"t":"2026-10-08T16:15:00Z","v":120929,"vw":51.615139},{"c":51.5801,"h":51.64,"l":51.565,"n":329,"o":51.615,"t":"2026-10-08T16:30:00Z","v":77098,"vw":51.604288},{"c":51.47,"h":51.595,"l":51.43,"n":633,"o":51.58,"t":"2026-10-08T16:45:00Z","v":79675,"vw":51.51484},{"c":51.52,"h":51.52,"l":51.4,"n":382,"o":51.45,"t":"2026-10-08T17:00:00Z","v":47096,"vw":51.439627},{"c":51.42,"h":51.53,"l":51.375,"n":506,"o":51.52,"t":"2026-10-08T17:15:00Z","v":62335,"vw":51.431611},{"c":51.495,"h":51.51,"l":51.405,"n":340,"o":51.41,"t":"2026-10-08T17:30:00Z","v":70422,"vw":51.469514},{"c":51.4699,"h":51.4951,"l":51.415,"n":606,"o":51.495,"t":"2026-10-08T17:45:00Z","v":153510,"vw":51.449172},{"c":51.475,"h":51.475,"l":51.4299,"n":413,"o":51.4662,"t":"2026-10-08T18:00:00Z","v":113496,"vw":51.444705},{"c":51.51,"h":51.53,"l":51.475,"n":441,"o":51.4799,"t":"2026-10-08T18:15:00Z","v":128283,"vw":51.498754},{"c":51.475,"h":51.5,"l":51.4601,"n":424,"o":51.5,"t":"2026-10-08T18:30:00Z","v":115370,"vw":51.475349},{"c":51.4799,"h":51.4999,"l":51.465,"n":504,"o":51.475,"t":"2026-10-08T18:45:00Z","v":92418,"vw":51.482071},{"c":51.48,"h":51.4976,"l":51.46,"n":993,"o":51.4701,"t":"2026-10-08T19:00:00Z","v":336137,"vw":51.472245},{"c":51.49,"h":51.53,"l":51.4601,"n":390,"o":51.48,"t":"2026-10-08T19:15:00Z","v":88768,"vw":51.489822},{"c":51.465,"h":51.4999,"l":51.46,"n":384,"o":51.4999,"t":"2026-10-08T19:30:00Z","v":107310,"vw":51.481902},{"c":51.52,"h":51.535,"l":51.46,"n":597,"o":51.4697,"t":"2026-10-08T19:45:00Z","v":108676,"vw":51.505849},{"c":51.53,"h":51.53,"l":51.53,"n":8,"o":51.53,"t":"2026-10-08T20:00:00Z","v":8375,"vw":51.53},{"c":51.89,"h":51.89,"l":51.89,"n":2,"o":51.89,"t":"2026-10-09T12:15:00Z","v":947,"vw":51.89},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-09T13:15:00Z","v":800,"vw":52.09},{"c":52.09,"h":52.175,"l":52.06,"n":541,"o":52.13,"t":"2026-10-09T13:30:00Z","v":61715,"vw":52.104707},{"c":52.11,"h":52.135,"l":52.1,"n":257,"o":52.11,"t":"2026-10-09T13:45:00Z","v":16103,"vw":52.113961},{"c":52.02,"h":52.11,"l":52.01,"n":273,"o":52.1,"t":"2026-10-09T14:00:00Z","v":19484,"vw":52.054906},{"c":52.015,"h":52.05,"l":51.9901,"n":216,"o":52.035,"t":"2026-10-09T14:15:00Z","v":39797,"vw":52.030871},{"c":52.045,"h":52.065,"l":52.014,"n":161,"o":52.0158,"t":"2026-10-09T14:30:00Z","v":23133,"vw":52.030477},{"c":52.06,"h":52.065,"l":52,"n":292,"o":52.05,"t":"2026-10-09T14:45:00Z","v":22270,"vw":52.024628},{"c":52.045,"h":52.08,"l":52.02,"n":389,"o":52.055,"t":"2026-10-09T15:00:00Z","v":39188,"vw":52.058272},{"c":52.04,"h":52.075,"l":52.04,"n":213,"o":52.05,"t":"2026-10-09T15:15:00Z","v":24897,"vw":52.063503},{"c":52.0459,"h":52.075,"l":52.04,"n":235,"o":52.04,"t":"2026-10-09T15:30:00Z","v":30947,"vw":52.059638},{"c":52.055,"h":52.08,"l":52.035,"n":306,"o":52.045,"t":"2026-10-09T15:45:00Z","v":89605,"vw":52.062998},{"c":52.065,"h":52.08,"l":52.03,"n":355,"o":52.0502,"t":"2026-10-09T16:00:00Z","v":101179,"vw":52.055019},{"c":52.07,"h":52.075,"l":52.0459,"n":186,"o":52.065,"t":"2026-10-09T16:15:00Z","v":45772,"vw":52.062761},{"c":52.05,"h":52.075,"l":52.04,"n":142,"o":52.0699,"t":"2026-10-09T16:30:00Z","v":31552,"vw":52.063621},{"c":52.055,"h":52.09,"l":52.05,"n":130,"o":52.0599,"t":"2026-10-09T16:45:00Z","v":31076,"vw":52.068521},{"c":52.045,"h":52.0698,"l":52.025,"n":175,"o":52.055,"t":"2026-10-09T17:00:00Z","v":37735,"vw":52.045421},{"c":52.055,"h":52.07,"l":52.045,"n":115,"o":52.045,"t":"2026-10-09T17:15:00Z","v":25748,"vw":52.059494},{"c":52.09,"h":52.09,"l":52.0501,"n":264,"o":52.065,"t":"2026-10-09T17:30:00Z","v":53886,"vw":52.069875},{"c":52.1041,"h":52.11,"l":52.085,"n":175,"o":52.085,"t":"2026-10-09T17:45:00Z","v":29180,"vw":52.096408},{"c":52.125,"h":52.1299,"l":52.095,"n":181,"o":52.1043,"t":"2026-10-09T18:00:00Z","v":42970,"vw":52.108292},{"c":52.1199,"h":52.135,"l":52.115,"n":182,"o":52.13,"t":"2026-10-09T18:15:00Z","v":45388,"vw":52.127093},{"c":52.09,"h":52.12,"l":52.09,"n":181,"o":52.12,"t":"2026-10-09T18:30:00Z","v":31170,"vw":52.103699},{"c":52.13,"h":52.165,"l":52.09,"n":326,"o":52.0901,"t":"2026-10-09T18:45:00Z","v":54520,"vw":52.119313},{"c":52.145,"h":52.15,"l":52.135,"n":165,"o":52.1499,"t":"2026-10-09T19:00:00Z","v":52873,"vw":52.146408},{"c":52.145,"h":52.15,"l":52.14,"n":179,"o":52.145,"t":"2026-10-09T19:15:00Z","v":37339,"vw":52.143453},{"c":52.155,"h":52.16,"l":52.14,"n":371,"o":52.145,"t":"2026-10-09T19:30:00Z","v":63361,"vw":52.149607},{"c":52.2,"h":52.21,"l":52.135,"n":653,"o":52.16,"t":"2026-10-09T19:45:00Z","v":104045,"vw":52.178285},{"c":52.46,"h":52.46,"l":52.21,"n":8,"o":52.21,"t":"2026-10-09T20:00:00Z","v":30462,"vw":52.226458},{"c":52.16,"h":52.22,"l":52.145,"n":244,"o":52.22,"t":"2026-10-12T13:30:00Z","v":14949,"vw":52.186766},{"c":52.185,"h":52.2,"l":52.13,"n":425,"o":52.155,"t":"2026-10-12T13:45:00Z","v":28475,"vw":52.171241},{"c":52.115,"h":52.185,"l":52.115,"n":173,"o":52.18,"t":"2026-10-12T14:00:00Z","v":17852,"vw":52.138743},{"c":52.1,"h":52.1492,"l":52.085,"n":209,"o":52.115,"t":"2026-10-12T14:15:00Z","v":28146,"vw":52.112054},{"c":52.095,"h":52.115,"l":52.075,"n":266,"o":52.095,"t":"2026-10-12T14:30:00Z","v":22485,"vw":52.099468},{"c":52.12,"h":52.125,"l":52.0616,"n":164,"o":52.09,"t":"2026-10-12T14:45:00Z","v":12766,"vw":52.092988},{"c":52.125,"h":52.125,"l":52.0919,"n":176,"o":52.105,"t":"2026-10-12T15:00:00Z","v":16286,"vw":52.113161},{"c":52.13,"h":52.155,"l":52.1199,"n":221,"o":52.125,"t":"2026-10-12T15:15:00Z","v":22735,"vw":52.136168},{"c":52.175,"h":52.18,"l":52.1141,"n":143,"o":52.1141,"t":"2026-10-12T15:30:00Z","v":28008,"vw":52.154323},{"c":52.175,"h":52.19,"l":52.1637,"n":249,"o":52.175,"t":"2026-10-12T15:45:00Z","v":45651,"vw":52.174559},{"c":52.15,"h":52.185,"l":52.145,"n":370,"o":52.17,"t":"2026-10-12T16:00:00Z","v":61518,"vw":52.169354},{"c":52.145,"h":52.185,"l":52.135,"n":857,"o":52.155,"t":"2026-10-12T16:15:00Z","v":147037,"vw":52.156695},{"c":52.145,"h":52.17,"l":52.1401,"n":217,"o":52.145,"t":"2026-10-12T16:30:00Z","v":56868,"vw":52.157964},{"c":52.135,"h":52.14,"l":52.1,"n":182,"o":52.14,"t":"2026-10-12T16:45:00Z","v":38436,"vw":52.127388},{"c":52.1499,"h":52.155,"l":52.1241,"n":181,"o":52.1241,"t":"2026-10-12T17:00:00Z","v":45991,"vw":52.137662},{"c":52.12,"h":52.15,"l":52.12,"n":114,"o":52.15,"t":"2026-10-12T17:15:00Z","v":17756,"vw":52.14305},{"c":52.115,"h":52.13,"l":52.1099,"n":161,"o":52.115,"t":"2026-10-12T17:30:00Z","v":33175,"vw":52.118529},{"c":52.13,"h":52.13,"l":52.1135,"n":202,"o":52.115,"t":"2026-10-12T17:45:00Z","v":27979,"vw":52.122329},{"c":52.135,"h":52.14,"l":52.115,"n":167,"o":52.1299,"t":"2026-10-12T18:00:00Z","v":43041,"vw":52.132013},{"c":52.13,"h":52.135,"l":52.12,"n":254,"o":52.135,"t":"2026-10-12T18:15:00Z","v":201672,"vw":52.130626},{"c":52.1299,"h":52.13,"l":52.12,"n":95,"o":52.125,"t":"2026-10-12T18:30:00Z","v":11373,"vw":52.126399},{"c":52.105,"h":52.13,"l":52.1003,"n":154,"o":52.13,"t":"2026-10-12T18:45:00Z","v":21469,"vw":52.117292},{"c":52.106,"h":52.11,"l":52.0936,"n":167,"o":52.105,"t":"2026-10-12T19:00:00Z","v":19021,"vw":52.102091},{"c":52.13,"h":52.135,"l":52.1,"n":203,"o":52.1036,"t":"2026-10-12T19:15:00Z","v":42151,"vw":52.120875},{"c":52.1159,"h":52.14,"l":52.1148,"n":297,"o":52.135,"t":"2026-10-12T19:30:00Z","v":42484,"vw":52.125559},{"c":52.13,"h":52.13,"l":52.1,"n":616,"o":52.115,"t":"2026-10-12T19:45:00Z","v":106640,"vw":52.112033},{"c":52.12,"h":52.12,"l":52.12,"n":5,"o":52.12,"t":"2026-10-12T20:00:00Z","v":2756,"vw":52.12},{"c":52,"h":52,"l":52,"n":20,"o":52,"t":"2026-10-12T23:00:00Z","v":1850,"vw":52},{"c":51.86,"h":51.86,"l":51.5686,"n":28,"o":51.5686,"t":"2026-10-12T23:15:00Z","v":6490,"vw":51.822967},{"c":52.13,"h":52.1689,"l":51.9496,"n":411,"o":51.95,"t":"2026-10-13T13:30:00Z","v":52523,"vw":52.078304},{"c":52.06,"h":52.15,"l":52.045,"n":696,"o":52.15,"t":"2026-10-13T13:45:00Z","v":170330,"vw":52.097936},{"c":52.085,"h":52.11,"l":52.05,"n":304,"o":52.06,"t":"2026-10-13T14:00:00Z","v":37290,"vw":52.088447},{"c":52.095,"h":52.1,"l":52.02,"n":310,"o":52.085,"t":"2026-10-13T14:15:00Z","v":30589,"vw":52.052172},{"c":52.12,"h":52.13,"l":52.09,"n":216,"o":52.11,"t":"2026-10-13T14:30:00Z","v":18607,"vw":52.11312},{"c":52.075,"h":52.13,"l":52.07,"n":210,"o":52.1059,"t":"2026-10-13T14:45:00Z","v":25071,"vw":52.109292},{"c":52.125,"h":52.1299,"l":52.06,"n":128,"o":52.075,"t":"2026-10-13T15:00:00Z","v":12638,"vw":52.092563},{"c":52.095,"h":52.135,"l":52.095,"n":146,"o":52.125,"t":"2026-10-13T15:15:00Z","v":40927,"vw":52.114488},{"c":52.075,"h":52.095,"l":52.04,"n":185,"o":52.085,"t":"2026-10-13T15:30:00Z","v":36389,"vw":52.066842},{"c":52.115,"h":52.115,"l":52.045,"n":284,"o":52.07,"t":"2026-10-13T15:45:00Z","v":42583,"vw":52.075701},{"c":52.1,"h":52.135,"l":52.085,"n":357,"o":52.12,"t":"2026-10-13T16:00:00Z","v":74422,"vw":52.110475},{"c":52.12,"h":52.125,"l":52.1001,"n":205,"o":52.1001,"t":"2026-10-13T16:15:00Z","v":49593,"vw":52.116294},{"c":52.125,"h":52.1451,"l":52.12,"n":404,"o":52.12,"t":"2026-10-13T16:30:00Z","v":89328,"vw":52.132197},{"c":52.085,"h":52.1351,"l":52.085,"n":290,"o":52.135,"t":"2026-10-13T16:45:00Z","v":51375,"vw":52.108429},{"c":52.085,"h":52.095,"l":52.055,"n":247,"o":52.08,"t":"2026-10-13T17:00:00Z","v":67028,"vw":52.073374},{"c":52.075,"h":52.1,"l":52.07,"n":215,"o":52.09,"t":"2026-10-13T17:15:00Z","v":35337,"vw":52.088017},{"c":52.115,"h":52.12,"l":52.065,"n":220,"o":52.065,"t":"2026-10-13T17:30:00Z","v":39338,"vw":52.092283},{"c":52.0699,"h":52.115,"l":52.0399,"n":422,"o":52.115,"t":"2026-10-13T17:45:00Z","v":116570,"vw":52.056784},{"c":52.145,"h":52.16,"l":52.06,"n":401,"o":52.075,"t":"2026-10-13T18:00:00Z","v":90805,"vw":52.11901},{"c":52.145,"h":52.165,"l":52.115,"n":194,"o":52.145,"t":"2026-10-13T18:15:00Z","v":43296,"vw":52.14615},{"c":52.14,"h":52.16,"l":52.115,"n":299,"o":52.1401,"t":"2026-10-13T18:30:00Z","v":67781,"vw":52.139857},{"c":52.135,"h":52.15,"l":52.125,"n":347,"o":52.135,"t":"2026-10-13T18:45:00Z","v":60277,"vw":52.138461},{"c":52.155,"h":52.16,"l":52.12,"n":418,"o":52.14,"t":"2026-10-13T19:00:00Z","v":55061,"vw":52.141826},{"c":52.145,"h":52.1651,"l":52.145,"n":598,"o":52.155,"t":"2026-10-13T19:15:00Z","v":199476,"vw":52.152435},{"c":52.155,"h":52.17,"l":52.1441,"n":597,"o":52.145,"t":"2026-10-13T19:30:00Z","v":86202,"vw":52.155421},{"c":52.16,"h":52.18,"l":52.135,"n":1029,"o":52.155,"t":"2026-10-13T19:45:00Z","v":203298,"vw":52.158542},{"c":52.15,"h":52.15,"l":52.15,"n":7,"o":52.15,"t":"2026-10-13T20:00:00Z","v":331291,"vw":52.15},{"c":51.685,"h":51.745,"l":51.57,"n":505,"o":51.57,"t":"2026-10-14T13:30:00Z","v":48706,"vw":51.673872},{"c":51.535,"h":51.72,"l":51.53,"n":450,"o":51.69,"t":"2026-10-14T13:45:00Z","v":55919,"vw":51.635994},{"c":51.535,"h":51.575,"l":51.52,"n":318,"o":51.52,"t":"2026-10-14T14:00:00Z","v":31701,"vw":51.543709},{"c":51.585,"h":51.595,"l":51.515,"n":465,"o":51.5401,"t":"2026-10-14T14:15:00Z","v":53312,"vw":51.552667},{"c":51.65,"h":51.6557,"l":51.55,"n":384,"o":51.58,"t":"2026-10-14T14:30:00Z","v":38528,"vw":51.605158},{"c":51.595,"h":51.645,"l":51.55,"n":219,"o":51.64,"t":"2026-10-14T14:45:00Z","v":22548,"vw":51.589621},{"c":51.51,"h":51.6,"l":51.465,"n":338,"o":51.6,"t":"2026-10-14T15:00:00Z","v":40529,"vw":51.515202},{"c":51.54,"h":51.575,"l":51.525,"n":381,"o":51.525,"t":"2026-10-14T15:15:00Z","v":49203,"vw":51.548956},{"c":51.435,"h":51.545,"l":51.4341,"n":436,"o":51.53,"t":"2026-10-14T15:30:00Z","v":71812,"vw":51.459175},{"c":51.45,"h":51.485,"l":51.435,"n":270,"o":51.44,"t":"2026-10-14T15:45:00Z","v":44255,"vw":51.454081},{"c":51.405,"h":51.465,"l":51.395,"n":514,"o":51.435,"t":"2026-10-14T16:00:00Z","v":102799,"vw":51.433164},{"c":51.39,"h":51.415,"l":51.38,"n":492,"o":51.405,"t":"2026-10-14T16:15:00Z","v":121501,"vw":51.392413},{"c":51.46,"h":51.475,"l":51.35,"n":594,"o":51.38,"t":"2026-10-14T16:30:00Z","v":148969,"vw":51.417781},{"c":51.47,"h":51.4799,"l":51.4399,"n":382,"o":51.465,"t":"2026-10-14T16:45:00Z","v":81606,"vw":51.462675},{"c":51.435,"h":51.49,"l":51.429,"n":216,"o":51.475,"t":"2026-10-14T17:00:00Z","v":27247,"vw":51.447397},{"c":51.435,"h":51.475,"l":51.415,"n":468,"o":51.4301,"t":"2026-10-14T17:15:00Z","v":84798,"vw":51.44808},{"c":51.405,"h":51.4396,"l":51.385,"n":369,"o":51.43,"t":"2026-10-14T17:30:00Z","v":68093,"vw":51.412328},{"c":51.3537,"h":51.41,"l":51.345,"n":401,"o":51.4,"t":"2026-10-14T17:45:00Z","v":85909,"vw":51.36963},{"c":51.445,"h":51.445,"l":51.325,"n":398,"o":51.355,"t":"2026-10-14T18:00:00Z","v":71051,"vw":51.384724},{"c":51.445,"h":51.455,"l":51.415,"n":415,"o":51.4401,"t":"2026-10-14T18:15:00Z","v":86865,"vw":51.438844},{"c":51.405,"h":51.445,"l":51.39,"n":382,"o":51.445,"t":"2026-10-14T18:30:00Z","v":112343,"vw":51.422633},{"c":51.41,"h":51.44,"l":51.39,"n":334,"o":51.405,"t":"2026-10-14T18:45:00Z","v":69433,"vw":51.416043},{"c":51.41,"h":51.415,"l":51.355,"n":695,"o":51.415,"t":"2026-10-14T19:00:00Z","v":199652,"vw":51.38409},{"c":51.445,"h":51.4661,"l":51.395,"n":339,"o":51.405,"t":"2026-10-14T19:15:00Z","v":80795,"vw":51.440864},{"c":51.4399,"h":51.475,"l":51.42,"n":549,"o":51.44,"t":"2026-10-14T19:30:00Z","v":219790,"vw":51.4477},{"c":51.48,"h":51.49,"l":51.415,"n":574,"o":51.445,"t":"2026-10-14T19:45:00Z","v":76089,"vw":51.440319},{"c":51.46,"h":51.46,"l":51.46,"n":9,"o":51.46,"t":"2026-10-14T20:00:00Z","v":50033,"vw":51.46},{"c":51.2224,"h":51.2224,"l":51.2224,"n":1,"o":51.2224,"t":"2026-10-14T23:30:00Z","v":1050,"vw":51.2224},{"c":50.98,"h":51.05,"l":50.865,"n":487,"o":50.94,"t":"2026-10-15T13:30:00Z","v":54083,"vw":50.964365},{"c":50.85,"h":50.99,"l":50.795,"n":486,"o":50.985,"t":"2026-10-15T13:45:00Z","v":42834,"vw":50.887182},{"c":50.915,"h":51.005,"l":50.86,"n":655,"o":50.865,"t":"2026-10-15T14:00:00Z","v":55612,"vw":50.953983},{"c":50.965,"h":51.015,"l":50.91,"n":282,"o":50.925,"t":"2026-10-15T14:15:00Z","v":41598,"vw":50.953013},{"c":51.11,"h":51.13,"l":50.94,"n":350,"o":50.955,"t":"2026-10-15T14:30:00Z","v":42995,"vw":51.048911},{"c":51.21,"h":51.215,"l":51.11,"n":208,"o":51.1199,"t":"2026-10-15T14:45:00Z","v":19617,"vw":51.158577},{"c":51.285,"h":51.295,"l":51.21,"n":425,"o":51.22,"t":"2026-10-15T15:00:00Z","v":43534,"vw":51.271567},{"c":51.245,"h":51.325,"l":51.2399,"n":213,"o":51.31,"t":"2026-10-15T15:15:00Z","v":16540,"vw":51.283099},{"c":51.25,"h":51.3,"l":51.23,"n":172,"o":51.245,"t":"2026-10-15T15:30:00Z","v":11704,"vw":51.260488},{"c":51.305,"h":51.305,"l":51.245,"n":223,"o":51.2599,"t":"2026-10-15T15:45:00Z","v":33878,"vw":51.266931},{"c":51.2124,"h":51.2999,"l":51.2124,"n":398,"o":51.2924,"t":"2026-10-15T16:00:00Z","v":79484,"vw":51.245686},{"c":51.205,"h":51.23,"l":51.2,"n":240,"o":51.215,"t":"2026-10-15T16:15:00Z","v":63424,"vw":51.215866},{"c":51.245,"h":51.265,"l":51.2,"n":430,"o":51.205,"t":"2026-10-15T16:30:00Z","v":100596,"vw":51.223228},{"c":51.205,"h":51.245,"l":51.1861,"n":321,"o":51.24,"t":"2026-10-15T16:45:00Z","v":72393,"vw":51.212642},{"c":51.205,"h":51.226542,"l":51.17,"n":257,"o":51.21,"t":"2026-10-15T17:00:00Z","v":75400,"vw":51.201789},{"c":51.2,"h":51.229,"l":51.194,"n":315,"o":51.205,"t":"2026-10-15T17:15:00Z","v":96294,"vw":51.219858},{"c":51.29,"h":51.325,"l":51.194,"n":234,"o":51.195,"t":"2026-10-15T17:30:00Z","v":35985,"vw":51.261663},{"c":51.295,"h":51.295,"l":51.265,"n":223,"o":51.285,"t":"2026-10-15T17:45:00Z","v":34640,"vw":51.276198},{"c":51.22,"h":51.295,"l":51.215,"n":398,"o":51.285,"t":"2026-10-15T18:00:00Z","v":60113,"vw":51.257616},{"c":51.225,"h":51.225,"l":51.2,"n":340,"o":51.22,"t":"2026-10-15T18:15:00Z","v":42224,"vw":51.210087},{"c":51.255,"h":51.2699,"l":51.225,"n":159,"o":51.225,"t":"2026-10-15T18:30:00Z","v":26489,"vw":51.246656},{"c":51.31,"h":51.31,"l":51.2501,"n":212,"o":51.2501,"t":"2026-10-15T18:45:00Z","v":26911,"vw":51.270955},{"c":51.365,"h":51.365,"l":51.3,"n":294,"o":51.3,"t":"2026-10-15T19:00:00Z","v":44574,"vw":51.340349},{"c":51.3111,"h":51.39,"l":51.3111,"n":477,"o":51.36,"t":"2026-10-15T19:15:00Z","v":100558,"vw":51.365254},{"c":51.3447,"h":51.365,"l":51.29,"n":363,"o":51.31,"t":"2026-10-15T19:30:00Z","v":62356,"vw":51.326859},{"c":51.3,"h":51.38,"l":51.25,"n":812,"o":51.355,"t":"2026-10-15T19:45:00Z","v":168342,"vw":51.354452},{"c":51.35,"h":51.35,"l":51.35,"n":7,"o":51.35,"t":"2026-10-15T20:00:00Z","v":6169,"vw":51.35},{"c":51.36,"h":51.582,"l":51.36,"n":37,"o":51.582,"t":"2026-10-15T21:15:00Z","v":4880,"vw":51.562635},{"c":51.085,"h":51.0998,"l":50.985,"n":669,"o":51.09,"t":"2026-10-16T13:30:00Z","v":106850,"vw":51.041253},{"c":51.015,"h":51.085,"l":50.985,"n":513,"o":51.085,"t":"2026-10-16T13:45:00Z","v":79675,"vw":51.018908},{"c":51.02,"h":51.065,"l":50.975,"n":411,"o":51.02,"t":"2026-10-16T14:00:00Z","v":53402,"vw":50.995066},{"c":51.015,"h":51.05,"l":50.985,"n":272,"o":51.025,"t":"2026-10-16T14:15:00Z","v":34802,"vw":51.017364},{"c":51.02,"h":51.065,"l":51.01,"n":263,"o":51.01,"t":"2026-10-16T14:30:00Z","v":23875,"vw":51.03397},{"c":51.04,"h":51.065,"l":51.005,"n":247,"o":51.02,"t":"2026-10-16T14:45:00Z","v":30495,"vw":51.033383},{"c":50.915,"h":51.03,"l":50.905,"n":347,"o":51.03,"t":"2026-10-16T15:00:00Z","v":90495,"vw":50.956101},{"c":50.89,"h":50.935,"l":50.855,"n":320,"o":50.9101,"t":"2026-10-16T15:15:00Z","v":38247,"vw":50.901841},{"c":50.91,"h":50.94,"l":50.89,"n":169,"o":50.89,"t":"2026-10-16T15:30:00Z","v":15507,"vw":50.921367},{"c":50.8106,"h":50.93,"l":50.8106,"n":171,"o":50.905,"t":"2026-10-16T15:45:00Z","v":21110,"vw":50.873102},{"c":50.85,"h":50.85,"l":50.75,"n":393,"o":50.81,"t":"2026-10-16T16:00:00Z","v":70535,"vw":50.800954},{"c":50.85,"h":50.865,"l":50.83,"n":224,"o":50.86,"t":"2026-10-16T16:15:00Z","v":44851,"vw":50.849475},{"c":50.815,"h":50.845,"l":50.775,"n":320,"o":50.845,"t":"2026-10-16T16:30:00Z","v":59733,"vw":50.80536},{"c":50.79,"h":50.825,"l":50.765,"n":284,"o":50.815,"t":"2026-10-16T16:45:00Z","v":42130,"vw":50.789439},{"c":50.675,"h":50.795,"l":50.665,"n":440,"o":50.7901,"t":"2026-10-16T17:00:00Z","v":112400,"vw":50.700802},{"c":50.71,"h":50.73,"l":50.635,"n":420,"o":50.675,"t":"2026-10-16T17:15:00Z","v":75142,"vw":50.667203},{"c":50.79,"h":50.81,"l":50.695,"n":269,"o":50.72,"t":"2026-10-16T17:30:00Z","v":53764,"vw":50.733938},{"c":50.725,"h":50.8,"l":50.705,"n":336,"o":50.79,"t":"2026-10-16T17:45:00Z","v":69912,"vw":50.750973},{"c":50.7001,"h":50.72,"l":50.655,"n":353,"o":50.705,"t":"2026-10-16T18:00:00Z","v":129181,"vw":50.698035},{"c":50.68,"h":50.705,"l":50.645,"n":235,"o":50.7023,"t":"2026-10-16T18:15:00Z","v":64264,"vw":50.673647},{"c":50.6641,"h":50.695,"l":50.64,"n":258,"o":50.67,"t":"2026-10-16T18:30:00Z","v":67089,"vw":50.665127},{"c":50.625,"h":50.6699,"l":50.58,"n":497,"o":50.6699,"t":"2026-10-16T18:45:00Z","v":111323,"vw":50.618679},{"c":50.665,"h":50.665,"l":50.565,"n":315,"o":50.61,"t":"2026-10-16T19:00:00Z","v":70672,"vw":50.637423},{"c":50.695,"h":50.695,"l":50.64,"n":250,"o":50.675,"t":"2026-10-16T19:15:00Z","v":46347,"vw":50.678232},{"c":50.6,"h":50.7,"l":50.595,"n":310,"o":50.7,"t":"2026-10-16T19:30:00Z","v":45683,"vw":50.641968},{"c":50.685,"h":50.69,"l":50.6,"n":684,"o":50.605,"t":"2026-10-16T19:45:00Z","v":94936,"vw":50.645057},{"c":50.69,"h":50.69,"l":50.69,"n":9,"o":50.69,"t":"2026-10-16T20:00:00Z","v":69400,"vw":50.69},{"c":50.8299,"h":50.9357,"l":50.79,"n":436,"o":50.91,"t":"2026-10-19T13:30:00Z","v":18849,"vw":50.856845},{"c":50.755,"h":50.81,"l":50.755,"n":97,"o":50.81,"t":"2026-10-19T13:45:00Z","v":7921,"vw":50.794336},{"c":50.775,"h":50.775,"l":50.68,"n":249,"o":50.755,"t":"2026-10-19T14:00:00Z","v":21805,"vw":50.726636},{"c":50.7603,"h":50.8401,"l":50.7603,"n":273,"o":50.78,"t":"2026-10-19T14:15:00Z","v":56895,"vw":50.809975},{"c":50.73,"h":50.74,"l":50.7,"n":226,"o":50.73,"t":"2026-10-19T14:30:00Z","v":16460,"vw":50.718218},{"c":50.715,"h":50.755,"l":50.695,"n":108,"o":50.73,"t":"2026-10-19T14:45:00Z","v":18906,"vw":50.723784},{"c":50.795,"h":50.795,"l":50.72,"n":357,"o":50.72,"t":"2026-10-19T15:00:00Z","v":48572,"vw":50.738755},{"c":50.88,"h":50.88,"l":50.795,"n":165,"o":50.795,"t":"2026-10-19T15:15:00Z","v":16872,"vw":50.832892},{"c":50.8551,"h":50.89,"l":50.845,"n":168,"o":50.875,"t":"2026-10-19T15:30:00Z","v":36519,"vw":50.874878},{"c":50.8442,"h":50.8689,"l":50.8301,"n":210,"o":50.8451,"t":"2026-10-19T15:45:00Z","v":16112,"vw":50.854977},{"c":50.795,"h":50.83,"l":50.76,"n":274,"o":50.83,"t":"2026-10-19T16:00:00Z","v":28696,"vw":50.792063},{"c":50.775,"h":50.805,"l":50.755,"n":182,"o":50.785,"t":"2026-10-19T16:15:00Z","v":20816,"vw":50.777826},{"c":50.76,"h":50.7701,"l":50.7443,"n":209,"o":50.76,"t":"2026-10-19T16:30:00Z","v":46386,"vw":50.762237},{"c":50.7075,"h":50.7499,"l":50.705,"n":181,"o":50.7458,"t":"2026-10-19T16:45:00Z","v":64287,"vw":50.723458},{"c":50.67,"h":50.7001,"l":50.6417,"n":254,"o":50.695,"t":"2026-10-19T17:00:00Z","v":48949,"vw":50.684034},{"c":50.69,"h":50.706,"l":50.665,"n":206,"o":50.6701,"t":"2026-10-19T17:15:00Z","v":55658,"vw":50.681889},{"c":50.71,"h":50.725,"l":50.6702,"n":282,"o":50.69,"t":"2026-10-19T17:30:00Z","v":67289,"vw":50.690939},{"c":50.72,"h":50.72,"l":50.665,"n":306,"o":50.69,"t":"2026-10-19T17:45:00Z","v":31881,"vw":50.687473},{"c":50.72,"h":50.7299,"l":50.6751,"n":415,"o":50.7299,"t":"2026-10-19T18:00:00Z","v":67452,"vw":50.705782},{"c":50.665,"h":50.725,"l":50.65,"n":238,"o":50.72,"t":"2026-10-19T18:15:00Z","v":60759,"vw":50.681923},{"c":50.695,"h":50.7,"l":50.645,"n":201,"o":50.6599,"t":"2026-10-19T18:30:00Z","v":36918,"vw":50.676003},{"c":50.71,"h":50.7293,"l":50.7,"n":247,"o":50.7,"t":"2026-10-19T18:45:00Z","v":78031,"vw":50.716921},{"c":50.69,"h":50.735,"l":50.685,"n":231,"o":50.71,"t":"2026-10-19T19:00:00Z","v":47569,"vw":50.714333},{"c":50.7399,"h":50.7657,"l":50.6939,"n":329,"o":50.6941,"t":"2026-10-19T19:15:00Z","v":93284,"vw":50.724708},{"c":50.73,"h":50.7499,"l":50.72,"n":389,"o":50.735,"t":"2026-10-19T19:30:00Z","v":38090,"vw":50.73696},{"c":50.68,"h":50.73,"l":50.63,"n":895,"o":50.7299,"t":"2026-10-19T19:45:00Z","v":151969,"vw":50.673932},{"c":50.67,"h":50.67,"l":50.67,"n":9,"o":50.67,"t":"2026-10-19T20:00:00Z","v":694067,"vw":50.67},{"c":50.67,"h":50.67,"l":50.65,"n":10,"o":50.65,"t":"2026-10-19T23:15:00Z","v":971,"vw":50.661686},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-20T11:00:00Z","v":408,"vw":50.5},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-20T13:15:00Z","v":1500,"vw":50.53},{"c":50.56,"h":50.58,"l":50.482,"n":351,"o":50.53,"t":"2026-10-20T13:30:00Z","v":27490,"vw":50.525703},{"c":50.72,"h":50.72,"l":50.565,"n":276,"o":50.565,"t":"2026-10-20T13:45:00Z","v":28796,"vw":50.642588},{"c":50.8099,"h":50.825,"l":50.7,"n":526,"o":50.71,"t":"2026-10-20T14:00:00Z","v":81142,"vw":50.78499},{"c":51.025,"h":51.045,"l":50.83,"n":392,"o":50.83,"t":"2026-10-20T14:15:00Z","v":79197,"vw":50.978158},{"c":51.035,"h":51.07,"l":51.005,"n":491,"o":51.04,"t":"2026-10-20T14:30:00Z","v":431186,"vw":51.062361},{"c":51.01,"h":51.035,"l":50.9858,"n":229,"o":51.02,"t":"2026-10-20T14:45:00Z","v":24590,"vw":51.015052},{"c":50.83,"h":51.0059,"l":50.83,"n":427,"o":50.99,"t":"2026-10-20T15:00:00Z","v":61568,"vw":50.959242},{"c":50.86,"h":50.935,"l":50.86,"n":203,"o":50.8601,"t":"2026-10-20T15:15:00Z","v":20468,"vw":50.890376},{"c":50.9058,"h":50.915,"l":50.824,"n":239,"o":50.865,"t":"2026-10-20T15:30:00Z","v":50715,"vw":50.865376},{"c":50.9358,"h":50.95,"l":50.88,"n":175,"o":50.9,"t":"2026-10-20T15:45:00Z","v":15368,"vw":50.905714},{"c":50.915,"h":50.945,"l":50.8941,"n":184,"o":50.93,"t":"2026-10-20T16:00:00Z","v":24053,"vw":50.920386},{"c":50.921,"h":50.935,"l":50.87,"n":216,"o":50.92,"t":"2026-10-20T16:15:00Z","v":26786,"vw":50.910275},{"c":50.929,"h":50.96,"l":50.9146,"n":277,"o":50.9199,"t":"2026-10-20T16:30:00Z","v":56148,"vw":50.945553},{"c":50.895,"h":50.9459,"l":50.89,"n":167,"o":50.92,"t":"2026-10-20T16:45:00Z","v":33603,"vw":50.917498},{"c":50.895,"h":50.91,"l":50.875,"n":257,"o":50.905,"t":"2026-10-20T17:00:00Z","v":28847,"vw":50.89389},{"c":50.94,"h":50.945,"l":50.9038,"n":191,"o":50.905,"t":"2026-10-20T17:15:00Z","v":24683,"vw":50.927283},{"c":50.945,"h":50.955,"l":50.925,"n":188,"o":50.945,"t":"2026-10-20T17:30:00Z","v":42091,"vw":50.943344},{"c":50.9399,"h":50.955,"l":50.9301,"n":273,"o":50.945,"t":"2026-10-20T17:45:00Z","v":37259,"vw":50.947162},{"c":50.96,"h":50.96,"l":50.93,"n":229,"o":50.935,"t":"2026-10-20T18:00:00Z","v":44631,"vw":50.943706},{"c":50.91,"h":50.955,"l":50.905,"n":180,"o":50.955,"t":"2026-10-20T18:15:00Z","v":45321,"vw":50.931703},{"c":50.8699,"h":50.915,"l":50.8648,"n":259,"o":50.91,"t":"2026-10-20T18:30:00Z","v":54231,"vw":50.8915},{"c":50.905,"h":50.905,"l":50.8699,"n":260,"o":50.8699,"t":"2026-10-20T18:45:00Z","v":42805,"vw":50.89157},{"c":50.89,"h":50.9199,"l":50.89,"n":474,"o":50.9,"t":"2026-10-20T19:00:00Z","v":71628,"vw":50.90736},{"c":50.875,"h":50.89,"l":50.855,"n":611,"o":50.885,"t":"2026-10-20T19:15:00Z","v":132989,"vw":50.877766},{"c":50.885,"h":50.8899,"l":50.852,"n":338,"o":50.875,"t":"2026-10-20T19:30:00Z","v":60910,"vw":50.867352},{"c":50.9,"h":50.91,"l":50.87,"n":875,"o":50.885,"t":"2026-10-20T19:45:00Z","v":125906,"vw":50.891712},{"c":50.91,"h":50.91,"l":50.91,"n":8,"o":50.91,"t":"2026-10-20T20:00:00Z","v":51341,"vw":50.91},{"c":51.08,"h":51.08,"l":51.08,"n":4,"o":51.08,"t":"2026-10-21T13:15:00Z","v":400,"vw":51.08},{"c":50.755,"h":50.94,"l":50.715,"n":742,"o":50.93,"t":"2026-10-21T13:30:00Z","v":222102,"vw":50.825609},{"c":50.775,"h":50.795,"l":50.73,"n":615,"o":50.755,"t":"2026-10-21T13:45:00Z","v":76715,"vw":50.762801},{"c":50.72,"h":50.785,"l":50.6901,"n":444,"o":50.7676,"t":"2026-10-21T14:00:00Z","v":61446,"vw":50.725578},{"c":50.7201,"h":50.76,"l":50.6799,"n":337,"o":50.7141,"t":"2026-10-21T14:15:00Z","v":35110,"vw":50.720038},{"c":50.73,"h":50.765,"l":50.6901,"n":261,"o":50.735,"t":"2026-10-21T14:30:00Z","v":23959,"vw":50.732565},{"c":50.735,"h":50.76,"l":50.705,"n":235,"o":50.73,"t":"2026-10-21T14:45:00Z","v":27373,"vw":50.733117},{"c":50.764,"h":50.766,"l":50.7,"n":253,"o":50.729,"t":"2026-10-21T15:00:00Z","v":25011,"vw":50.7238},{"c":50.8199,"h":50.8199,"l":50.735,"n":236,"o":50.7699,"t":"2026-10-21T15:15:00Z","v":31074,"vw":50.78189},{"c":50.855,"h":50.87,"l":50.815,"n":115,"o":50.815,"t":"2026-10-21T15:30:00Z","v":17946,"vw":50.848262},{"c":50.845,"h":50.865,"l":50.835,"n":153,"o":50.8599,"t":"2026-10-21T15:45:00Z","v":24300,"vw":50.844726},{"c":50.824,"h":50.84,"l":50.795,"n":298,"o":50.835,"t":"2026-10-21T16:00:00Z","v":31688,"vw":50.821213},{"c":50.835,"h":50.84,"l":50.8101,"n":187,"o":50.829,"t":"2026-10-21T16:15:00Z","v":26364,"vw":50.831957},{"c":50.8654,"h":50.93,"l":50.802,"n":344,"o":50.835,"t":"2026-10-21T16:30:00Z","v":39575,"vw":50.832311},{"c":50.8601,"h":50.885,"l":50.845,"n":228,"o":50.87,"t":"2026-10-21T16:45:00Z","v":20577,"vw":50.866199},{"c":50.885,"h":50.895,"l":50.85,"n":182,"o":50.865,"t":"2026-10-21T17:00:00Z","v":38204,"vw":50.874142},{"c":50.865,"h":50.905,"l":50.865,"n":222,"o":50.885,"t":"2026-10-21T17:15:00Z","v":48982,"vw":50.885083},{"c":50.8601,"h":50.875,"l":50.8499,"n":217,"o":50.86,"t":"2026-10-21T17:30:00Z","v":36831,"vw":50.862118},{"c":50.8701,"h":50.885,"l":50.865,"n":185,"o":50.87,"t":"2026-10-21T17:45:00Z","v":45948,"vw":50.874165},{"c":50.8741,"h":50.89,"l":50.87,"n":250,"o":50.88,"t":"2026-10-21T18:00:00Z","v":91472,"vw":50.877077},{"c":50.875,"h":50.905,"l":50.87,"n":229,"o":50.875,"t":"2026-10-21T18:15:00Z","v":45997,"vw":50.883923},{"c":50.8901,"h":50.905,"l":50.8701,"n":303,"o":50.8799,"t":"2026-10-21T18:30:00Z","v":48867,"vw":50.88929},{"c":50.73,"h":50.895,"l":50.73,"n":669,"o":50.8901,"t":"2026-10-21T18:45:00Z","v":53132,"vw":50.838929},{"c":50.705,"h":50.735,"l":50.635,"n":509,"o":50.715,"t":"2026-10-21T19:00:00Z","v":69193,"vw":50.686623},{"c":50.81,"h":50.81,"l":50.705,"n":568,"o":50.705,"t":"2026-10-21T19:15:00Z","v":81306,"vw":50.7503},{"c":50.835,"h":50.835,"l":50.795,"n":446,"o":50.815,"t":"2026-10-21T19:30:00Z","v":57915,"vw":50.817536},{"c":50.83,"h":50.87,"l":50.83,"n":844,"o":50.835,"t":"2026-10-21T19:45:00Z","v":135738,"vw":50.849542},{"c":50.85,"h":50.85,"l":50.85,"n":8,"o":50.85,"t":"2026-10-21T20:00:00Z","v":54606,"vw":50.85},{"c":50.13,"h":50.14,"l":50.13,"n":2,"o":50.14,"t":"2026-10-22T08:00:00Z","v":500,"vw":50.132},{"c":50.6563,"h":50.6563,"l":50.18,"n":4,"o":50.3,"t":"2026-10-22T12:30:00Z","v":2300,"vw":50.60287},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-22T12:45:00Z","v":100,"vw":50.05},{"c":49.84,"h":49.87,"l":49.76,"n":483,"o":49.77,"t":"2026-10-22T13:30:00Z","v":41392,"vw":49.821439},{"c":49.89,"h":49.89,"l":49.81,"n":411,"o":49.84,"t":"2026-10-22T13:45:00Z","v":53400,"vw":49.846849},{"c":49.78,"h":49.92,"l":49.78,"n":299,"o":49.89,"t":"2026-10-22T14:00:00Z","v":40604,"vw":49.871106},{"c":49.71,"h":49.7959,"l":49.71,"n":218,"o":49.77,"t":"2026-10-22T14:15:00Z","v":20485,"vw":49.758713},{"c":49.67,"h":49.725,"l":49.615,"n":332,"o":49.725,"t":"2026-10-22T14:30:00Z","v":38995,"vw":49.669147},{"c":49.63,"h":49.655,"l":49.594,"n":232,"o":49.655,"t":"2026-10-22T14:45:00Z","v":38812,"vw":49.623502},{"c":49.5651,"h":49.645,"l":49.56,"n":316,"o":49.64,"t":"2026-10-22T15:00:00Z","v":37701,"vw":49.601999},{"c":49.595,"h":49.66,"l":49.56,"n":310,"o":49.56,"t":"2026-10-22T15:15:00Z","v":52617,"vw":49.652233},{"c":49.57,"h":49.61,"l":49.53,"n":402,"o":49.5993,"t":"2026-10-22T15:30:00Z","v":97462,"vw":49.588524},{"c":49.655,"h":49.66,"l":49.56,"n":260,"o":49.5705,"t":"2026-10-22T15:45:00Z","v":65102,"vw":49.613976},{"c":49.685,"h":49.69,"l":49.6422,"n":325,"o":49.67,"t":"2026-10-22T16:00:00Z","v":156979,"vw":49.674284},{"c":49.67,"h":49.71,"l":49.6686,"n":263,"o":49.685,"t":"2026-10-22T16:15:00Z","v":61332,"vw":49.690749},{"c":49.59,"h":49.67,"l":49.585,"n":182,"o":49.665,"t":"2026-10-22T16:30:00Z","v":53248,"vw":49.620086},{"c":49.595,"h":49.605,"l":49.5399,"n":329,"o":49.59,"t":"2026-10-22T16:45:00Z","v":50246,"vw":49.565422},{"c":49.58,"h":49.59,"l":49.54,"n":225,"o":49.59,"t":"2026-10-22T17:00:00Z","v":35371,"vw":49.563289},{"c":49.61,"h":49.635,"l":49.585,"n":274,"o":49.5899,"t":"2026-10-22T17:15:00Z","v":60052,"vw":49.611677},{"c":49.645,"h":49.655,"l":49.605,"n":618,"o":49.61,"t":"2026-10-22T17:30:00Z","v":275923,"vw":49.635401},{"c":49.625,"h":49.6525,"l":49.6139,"n":317,"o":49.6401,"t":"2026-10-22T17:45:00Z","v":97427,"vw":49.636225},{"c":49.55,"h":49.62,"l":49.53,"n":991,"o":49.62,"t":"2026-10-22T18:00:00Z","v":156019,"vw":49.569876},{"c":49.565,"h":49.615,"l":49.54,"n":1143,"o":49.555,"t":"2026-10-22T18:15:00Z","v":321065,"vw":49.56865},{"c":49.595,"h":49.595,"l":49.545,"n":413,"o":49.565,"t":"2026-10-22T18:30:00Z","v":63490,"vw":49.578182},{"c":49.5459,"h":49.6,"l":49.54,"n":345,"o":49.595,"t":"2026-10-22T18:45:00Z","v":87585,"vw":49.56925},{"c":49.6,"h":49.61,"l":49.515,"n":412,"o":49.535,"t":"2026-10-22T19:00:00Z","v":73551,"vw":49.552898},{"c":49.64,"h":49.64,"l":49.58,"n":387,"o":49.59,"t":"2026-10-22T19:15:00Z","v":122866,"vw":49.606077},{"c":49.555,"h":49.6401,"l":49.54,"n":931,"o":49.64,"t":"2026-10-22T19:30:00Z","v":183754,"vw":49.576615},{"c":49.66,"h":49.66,"l":49.545,"n":1035,"o":49.555,"t":"2026-10-22T19:45:00Z","v":128986,"vw":49.607439},{"c":49.65,"h":49.66,"l":49.65,"n":11,"o":49.66,"t":"2026-10-22T20:00:00Z","v":89656,"vw":49.659975},{"c":50.2246,"h":50.2246,"l":50.2245,"n":10,"o":50.2245,"t":"2026-10-22T21:30:00Z","v":1680,"vw":50.22455},{"c":50.2257,"h":50.2257,"l":50.2245,"n":3,"o":50.2245,"t":"2026-10-22T21:45:00Z","v":810,"vw":50.2251}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":56.03519728142298,"iv":0.4596592746413252,"gamma":0.04361193854318185,"theta":-0.03225558533551448,"vega":0.03910963595773856,"rho":0.007043811198155592,"breakevenPct":14.196933712088162},{"delta":0.25,"premium":0.7089688403672874,"strike":53.641246385308506,"iv":0.35876042606974984,"gamma":0.06368435688438434,"theta":-0.02893555371250701,"vega":0.04434873707398159,"rho":0.008849883348092258,"breakevenPct":9.44465409922633},{"delta":0.3,"premium":0.7736129046550367,"strike":52.351827937932846,"iv":0.30529047865952735,"gamma":0.08181038751755444,"theta":-0.0272990171647071,"vega":0.04846860771450479,"rho":0.010644438235824944,"breakevenPct":6.978334358815712},{"delta":0.35,"premium":0.8492241723288766,"strike":51.507758276711236,"iv":0.27066221713566874,"gamma":0.09843062160885385,"theta":-0.026113535378980198,"vega":0.051529690793858635,"rho":0.012439895671095868,"breakevenPct":5.430894983971228},{"delta":0.4,"premium":0.9331756765657806,"strike":50.85255254859653,"iv":0.24415451367142368,"gamma":0.11312090189674881,"theta":-0.025019798016614206,"vega":0.053718526225079444,"rho":0.014241327530629566,"breakevenPct":4.280564287479487},{"delta":0.45,"premium":1.0389559221154476,"strike":50.382418123931345,"iv":0.22850867209729733,"gamma":0.12369988533031434,"theta":-0.024279119034821182,"vega":0.054820798020913164,"rho":0.016052761520659244,"breakevenPct":3.546866786240022},{"delta":0.5,"premium":1.1541036922123786,"strike":49.931520724206166,"iv":0.21455744027977827,"gamma":0.1325991865768197,"theta":-0.023513883604051353,"vega":0.05553132483141094,"rho":0.017876232573001787,"breakevenPct":2.8707700693083966},{"delta":0.55,"premium":1.3100912051310634,"strike":49.56449128204456,"iv":0.2079942250395189,"gamma":0.13417555120376232,"theta":-0.02264158903980732,"vega":0.05453395492147755,"rho":0.01975218179358466,"breakevenPct":2.445796389801898},{"delta":0.6,"premium":1.4660787180497477,"strike":49.19746183988295,"iv":0.20143100979925954,"gamma":0.1357519158307049,"theta":-0.021769294475563288,"vega":0.053536585011544166,"rho":0.02162813101416753,"breakevenPct":2.0208227102953997},{"delta":0.65,"premium":1.7041370106761566,"strike":48.794483985765126,"iv":0.2015170818505338,"gamma":0.1306605871886121,"theta":-0.021156138790035587,"vega":0.05145862989323843,"rho":0.02346314878440878,"breakevenPct":1.6887253250931973},{"delta":0.7,"premium":2.0377669039145907,"strike":48.34964412811388,"iv":0.2093462633451957,"gamma":0.11780471530249112,"theta":-0.020844750889679714,"vega":0.048122330960854096,"rho":0.025250501792130998,"breakevenPct":1.4647825856392882},{"delta":0.75,"premium":2.4318661971830986,"strike":47.849295774647885,"iv":0.21984028169014086,"gamma":0.10341999999999998,"theta":-0.020509577464788733,"vega":0.04435464788732394,"rho":0.026998852292634698,"breakevenPct":1.2508295848388773},{"delta":0.8,"premium":3.0480633802816905,"strike":47.14507042253521,"iv":0.2401219718309859,"gamma":0.08341999999999998,"theta":-0.020087042253521127,"vega":0.039002535211267605,"rho":0.02860395059372831,"breakevenPct":1.0735678671302897},{"delta":0.85,"premium":3.9838656387665186,"strike":46.12555066079295,"iv":0.27245726872246695,"gamma":0.06128634361233482,"theta":-0.019387885462555068,"vega":0.03256585903083701,"rho":0.029967752682947952,"breakevenPct":0.904986507369061},{"delta":0.9,"premium":4.727583333333334,"strike":45.26166666666666,"iv":0.271184,"gamma":0.045631499999999985,"theta":-0.015682166666666664,"vega":0.024268999999999992,"rho":0.03144313492040621,"breakevenPct":0.663008457511087}],"put":[{"delta":0.2,"premium":0.7,"strike":45.371930111039084,"iv":0.4253156165621894,"gamma":0.04742119104561091,"theta":-0.02739169034448838,"vega":0.03907799417576942,"rho":-0.008769161189283914,"breakevenPct":10.044441983409017},{"delta":0.25,"premium":0.7459971340635597,"strike":46.919942681271195,"iv":0.3414530924029145,"gamma":0.0667322616927173,"theta":-0.024577290638951147,"vega":0.04436968372263006,"rho":-0.010912639574295087,"breakevenPct":7.019843843722035},{"delta":0.3,"premium":0.815276333203977,"strike":47.87035110938636,"iv":0.2942416080798649,"gamma":0.0848388537994737,"theta":-0.022725251298676426,"vega":0.048505571813108786,"rho":-0.013065515955119077,"breakevenPct":5.245519983523188},{"delta":0.35,"premium":0.9031878326174345,"strike":48.521252217449565,"iv":0.2652713138231866,"gamma":0.10034104291736118,"theta":-0.021274425014531452,"vega":0.05142395493833731,"rho":-0.015213864684132928,"breakevenPct":4.1118316857991735},{"delta":0.4,"premium":0.989823022538762,"strike":49.084702985935785,"iv":0.2400472234202076,"gamma":0.11539313404298562,"theta":-0.01975209274121148,"vega":0.053760383935053495,"rho":-0.01735743917265645,"breakevenPct":3.151671438991093},{"delta":0.45,"premium":1.0604023944452423,"strike":49.48801368254424,"iv":0.21849897419540876,"gamma":0.13033991168640813,"theta":-0.017721633532854,"vega":0.05461542490937656,"rho":-0.019485882460660436,"breakevenPct":2.4816526619029347},{"delta":0.5,"premium":1.1309817663517225,"strike":49.8913243791527,"iv":0.19695072497060992,"gamma":0.14528668932983066,"theta":-0.015691174324496526,"vega":0.055470465883699624,"rho":-0.021614325748664426,"breakevenPct":1.811633884814776},{"delta":0.55,"premium":1.3304603365055796,"strike":50.26734864667493,"iv":0.19391292586419992,"gamma":0.14449815018254955,"theta":-0.014918393788688034,"vega":0.05465797344124375,"rho":-0.023705152833545844,"breakevenPct":1.456125029864364},{"delta":0.6,"premium":1.5774831454438514,"strike":50.63330836362052,"iv":0.19770267318477938,"gamma":0.13790566757388345,"theta":-0.014609505782350355,"vega":0.05323041427978333,"rho":-0.025782105249168335,"breakevenPct":1.2166225973083544},{"delta":0.65,"premium":1.8245059543821238,"strike":50.99926808056611,"iv":0.20149242050535884,"gamma":0.13131318496521732,"theta":-0.014300617776012676,"vega":0.051802855118322916,"rho":-0.02785905766479083,"breakevenPct":0.9771201647523441},{"delta":0.7,"premium":2.197567437379576,"strike":51.48073217726397,"iv":0.20678805394990366,"gamma":0.11913747591522159,"theta":-0.013146242774566476,"vega":0.04809836223506744,"rho":-0.030051814108175368,"breakevenPct":0.7588305680942526},{"delta":0.75,"premium":2.5708815028901735,"strike":51.96242774566474,"iv":0.21208670520231213,"gamma":0.10695057803468208,"theta":-0.011990173410404625,"vega":0.0443893063583815,"rho":-0.03224480262375984,"breakevenPct":0.5405834821293427},{"delta":0.8,"premium":3.189729532163743,"strike":52.67397660818713,"iv":0.22415979532163743,"gamma":0.08908318713450292,"theta":-0.010417251461988304,"vega":0.03891038011695906,"rho":-0.03460084726268818,"breakevenPct":0.3539124526311038},{"delta":0.85,"premium":4.425968309859154,"strike":53.975352112676056,"iv":0.26491267605633795,"gamma":0.06295352112676059,"theta":-0.009895070422535212,"vega":0.032596126760563386,"rho":-0.0373926114005151,"breakevenPct":0.2227470744726098}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":56.03519728142298,"iv":0.4596592746413252,"gamma":0.04361193854318185,"theta":-0.03225558533551448,"vega":0.03910963595773856,"rho":0.007043811198155592,"breakevenPct":14.196933712088162},{"delta":0.25,"premium":0.7089688403672874,"strike":53.641246385308506,"iv":0.35876042606974984,"gamma":0.06368435688438434,"theta":-0.02893555371250701,"vega":0.04434873707398159,"rho":0.008849883348092258,"breakevenPct":9.44465409922633},{"delta":0.3,"premium":0.7736129046550367,"strike":52.351827937932846,"iv":0.30529047865952735,"gamma":0.08181038751755444,"theta":-0.0272990171647071,"vega":0.04846860771450479,"rho":0.010644438235824944,"breakevenPct":6.978334358815712},{"delta":0.35,"premium":0.8492241723288766,"strike":51.507758276711236,"iv":0.27066221713566874,"gamma":0.09843062160885385,"theta":-0.026113535378980198,"vega":0.051529690793858635,"rho":0.012439895671095868,"breakevenPct":5.430894983971228},{"delta":0.4,"premium":0.9331756765657806,"strike":50.85255254859653,"iv":0.24415451367142368,"gamma":0.11312090189674881,"theta":-0.025019798016614206,"vega":0.053718526225079444,"rho":0.014241327530629566,"breakevenPct":4.280564287479487},{"delta":0.45,"premium":1.0389559221154476,"strike":50.382418123931345,"iv":0.22850867209729733,"gamma":0.12369988533031434,"theta":-0.024279119034821182,"vega":0.054820798020913164,"rho":0.016052761520659244,"breakevenPct":3.546866786240022},{"delta":0.5,"premium":1.1541036922123786,"strike":49.931520724206166,"iv":0.21455744027977827,"gamma":0.1325991865768197,"theta":-0.023513883604051353,"vega":0.05553132483141094,"rho":0.017876232573001787,"breakevenPct":2.8707700693083966},{"delta":0.55,"premium":1.3100912051310634,"strike":49.56449128204456,"iv":0.2079942250395189,"gamma":0.13417555120376232,"theta":-0.02264158903980732,"vega":0.05453395492147755,"rho":0.01975218179358466,"breakevenPct":2.445796389801898},{"delta":0.6,"premium":1.4660787180497477,"strike":49.19746183988295,"iv":0.20143100979925954,"gamma":0.1357519158307049,"theta":-0.021769294475563288,"vega":0.053536585011544166,"rho":0.02162813101416753,"breakevenPct":2.0208227102953997},{"delta":0.65,"premium":1.7041370106761566,"strike":48.794483985765126,"iv":0.2015170818505338,"gamma":0.1306605871886121,"theta":-0.021156138790035587,"vega":0.05145862989323843,"rho":0.02346314878440878,"breakevenPct":1.6887253250931973},{"delta":0.7,"premium":2.0377669039145907,"strike":48.34964412811388,"iv":0.2093462633451957,"gamma":0.11780471530249112,"theta":-0.020844750889679714,"vega":0.048122330960854096,"rho":0.025250501792130998,"breakevenPct":1.4647825856392882},{"delta":0.75,"premium":2.4318661971830986,"strike":47.849295774647885,"iv":0.21984028169014086,"gamma":0.10341999999999998,"theta":-0.020509577464788733,"vega":0.04435464788732394,"rho":0.026998852292634698,"breakevenPct":1.2508295848388773},{"delta":0.8,"premium":3.0480633802816905,"strike":47.14507042253521,"iv":0.2401219718309859,"gamma":0.08341999999999998,"theta":-0.020087042253521127,"vega":0.039002535211267605,"rho":0.02860395059372831,"breakevenPct":1.0735678671302897},{"delta":0.85,"premium":3.9838656387665186,"strike":46.12555066079295,"iv":0.27245726872246695,"gamma":0.06128634361233482,"theta":-0.019387885462555068,"vega":0.03256585903083701,"rho":0.029967752682947952,"breakevenPct":0.904986507369061},{"delta":0.9,"premium":4.727583333333334,"strike":45.26166666666666,"iv":0.271184,"gamma":0.045631499999999985,"theta":-0.015682166666666664,"vega":0.024268999999999992,"rho":0.03144313492040621,"breakevenPct":0.663008457511087}],"put":[{"delta":0.2,"premium":0.7,"strike":45.371930111039084,"iv":0.4253156165621894,"gamma":0.04742119104561091,"theta":-0.02739169034448838,"vega":0.03907799417576942,"rho":-0.008769161189283914,"breakevenPct":10.044441983409017},{"delta":0.25,"premium":0.7459971340635597,"strike":46.919942681271195,"iv":0.3414530924029145,"gamma":0.0667322616927173,"theta":-0.024577290638951147,"vega":0.04436968372263006,"rho":-0.010912639574295087,"breakevenPct":7.019843843722035},{"delta":0.3,"premium":0.815276333203977,"strike":47.87035110938636,"iv":0.2942416080798649,"gamma":0.0848388537994737,"theta":-0.022725251298676426,"vega":0.048505571813108786,"rho":-0.013065515955119077,"breakevenPct":5.245519983523188},{"delta":0.35,"premium":0.9031878326174345,"strike":48.521252217449565,"iv":0.2652713138231866,"gamma":0.10034104291736118,"theta":-0.021274425014531452,"vega":0.05142395493833731,"rho":-0.015213864684132928,"breakevenPct":4.1118316857991735},{"delta":0.4,"premium":0.989823022538762,"strike":49.084702985935785,"iv":0.2400472234202076,"gamma":0.11539313404298562,"theta":-0.01975209274121148,"vega":0.053760383935053495,"rho":-0.01735743917265645,"breakevenPct":3.151671438991093},{"delta":0.45,"premium":1.0604023944452423,"strike":49.48801368254424,"iv":0.21849897419540876,"gamma":0.13033991168640813,"theta":-0.017721633532854,"vega":0.05461542490937656,"rho":-0.019485882460660436,"breakevenPct":2.4816526619029347},{"delta":0.5,"premium":1.1309817663517225,"strike":49.8913243791527,"iv":0.19695072497060992,"gamma":0.14528668932983066,"theta":-0.015691174324496526,"vega":0.055470465883699624,"rho":-0.021614325748664426,"breakevenPct":1.811633884814776},{"delta":0.55,"premium":1.3304603365055796,"strike":50.26734864667493,"iv":0.19391292586419992,"gamma":0.14449815018254955,"theta":-0.014918393788688034,"vega":0.05465797344124375,"rho":-0.023705152833545844,"breakevenPct":1.456125029864364},{"delta":0.6,"premium":1.5774831454438514,"strike":50.63330836362052,"iv":0.19770267318477938,"gamma":0.13790566757388345,"theta":-0.014609505782350355,"vega":0.05323041427978333,"rho":-0.025782105249168335,"breakevenPct":1.2166225973083544},{"delta":0.65,"premium":1.8245059543821238,"strike":50.99926808056611,"iv":0.20149242050535884,"gamma":0.13131318496521732,"theta":-0.014300617776012676,"vega":0.051802855118322916,"rho":-0.02785905766479083,"breakevenPct":0.9771201647523441},{"delta":0.7,"premium":2.197567437379576,"strike":51.48073217726397,"iv":0.20678805394990366,"gamma":0.11913747591522159,"theta":-0.013146242774566476,"vega":0.04809836223506744,"rho":-0.030051814108175368,"breakevenPct":0.7588305680942526},{"delta":0.75,"premium":2.5708815028901735,"strike":51.96242774566474,"iv":0.21208670520231213,"gamma":0.10695057803468208,"theta":-0.011990173410404625,"vega":0.0443893063583815,"rho":-0.03224480262375984,"breakevenPct":0.5405834821293427},{"delta":0.8,"premium":3.189729532163743,"strike":52.67397660818713,"iv":0.22415979532163743,"gamma":0.08908318713450292,"theta":-0.010417251461988304,"vega":0.03891038011695906,"rho":-0.03460084726268818,"breakevenPct":0.3539124526311038},{"delta":0.85,"premium":4.425968309859154,"strike":53.975352112676056,"iv":0.26491267605633795,"gamma":0.06295352112676059,"theta":-0.009895070422535212,"vega":0.032596126760563386,"rho":-0.0373926114005151,"breakevenPct":0.2227470744726098}]}},"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"}}