{"symbol":"VFLO","url":"https://intraalpha.com/companies/VFLO","capturedAt":"2026-10-22T20:47:59.954Z","state":"partial","quote":{"symbol":"VFLO","last_price":54.98,"prev_close":54.59,"regular_close":54.98,"change":0.39,"change_pct":0.7144,"regular_change":0.39,"regular_change_pct":0.7144,"extended_change":0,"extended_change_pct":0,"bid":54.18,"ask":54.98,"bid_size":100,"ask_size":1200,"volume":2083540,"vwap":54.68769,"open":54.445,"high":55,"low":54.34,"close":54.98,"trade_count":11706,"last_trade_at":"2026-10-22T20:00:00.375744145Z","last_quote_at":"2026-10-22T20:47:15.626434336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.371Z","bars":[{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-15T09:10:00Z","v":599,"vw":52.72},{"c":53.58,"h":53.58,"l":53.58,"n":4,"o":53.58,"t":"2026-10-15T11:00:00Z","v":122,"vw":53.58},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-15T11:10:00Z","v":100,"vw":54},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-10-15T11:20:00Z","v":259,"vw":53.2},{"c":53.38,"h":53.38,"l":53.38,"n":8,"o":53.38,"t":"2026-10-15T12:05:00Z","v":207,"vw":53.38},{"c":53.1,"h":53.1,"l":53.1,"n":3,"o":53.1,"t":"2026-10-15T12:30:00Z","v":322,"vw":53.1},{"c":53.441162,"h":53.505,"l":53.31,"n":229,"o":53.31,"t":"2026-10-15T13:30:00Z","v":62143,"vw":53.38885},{"c":53.59,"h":53.595,"l":53.41,"n":338,"o":53.445,"t":"2026-10-15T13:35:00Z","v":56831,"vw":53.497385},{"c":53.4666,"h":53.64,"l":53.4666,"n":1137,"o":53.6,"t":"2026-10-15T13:40:00Z","v":470519,"vw":53.574492},{"c":53.43,"h":53.5,"l":53.43,"n":386,"o":53.46,"t":"2026-10-15T13:45:00Z","v":43195,"vw":53.468538},{"c":53.3399,"h":53.475,"l":53.33,"n":324,"o":53.45,"t":"2026-10-15T13:50:00Z","v":28135,"vw":53.409959},{"c":53.505,"h":53.525,"l":53.34,"n":304,"o":53.34,"t":"2026-10-15T13:55:00Z","v":24996,"vw":53.436972},{"c":53.6,"h":53.65,"l":53.48,"n":385,"o":53.515,"t":"2026-10-15T14:00:00Z","v":59641,"vw":53.588168},{"c":53.65,"h":53.67,"l":53.59,"n":254,"o":53.59,"t":"2026-10-15T14:05:00Z","v":25976,"vw":53.631206},{"c":53.725,"h":53.725,"l":53.66,"n":275,"o":53.665,"t":"2026-10-15T14:10:00Z","v":35933,"vw":53.69203},{"c":53.715,"h":53.75,"l":53.705,"n":331,"o":53.725,"t":"2026-10-15T14:15:00Z","v":41794,"vw":53.730574},{"c":53.685,"h":53.72,"l":53.6642,"n":246,"o":53.715,"t":"2026-10-15T14:20:00Z","v":23938,"vw":53.688988},{"c":53.6969,"h":53.735,"l":53.68,"n":256,"o":53.685,"t":"2026-10-15T14:25:00Z","v":65897,"vw":53.706998},{"c":53.72,"h":53.765,"l":53.695,"n":237,"o":53.695,"t":"2026-10-15T14:30:00Z","v":33749,"vw":53.731467},{"c":53.74,"h":53.746046,"l":53.685,"n":213,"o":53.725,"t":"2026-10-15T14:35:00Z","v":201958,"vw":53.702065},{"c":53.77,"h":53.775,"l":53.71,"n":215,"o":53.735,"t":"2026-10-15T14:40:00Z","v":23303,"vw":53.732679},{"c":53.78,"h":53.78,"l":53.725,"n":607,"o":53.775,"t":"2026-10-15T14:45:00Z","v":188229,"vw":53.7471},{"c":53.86,"h":53.865,"l":53.75,"n":324,"o":53.785,"t":"2026-10-15T14:50:00Z","v":54169,"vw":53.802559},{"c":53.88,"h":53.895,"l":53.85,"n":181,"o":53.865477,"t":"2026-10-15T14:55:00Z","v":25416,"vw":53.87046},{"c":53.925,"h":53.93,"l":53.86,"n":218,"o":53.88,"t":"2026-10-15T15:00:00Z","v":36069,"vw":53.886308},{"c":53.925,"h":53.9499,"l":53.89548,"n":216,"o":53.925,"t":"2026-10-15T15:05:00Z","v":30065,"vw":53.920395},{"c":53.93,"h":53.955,"l":53.93,"n":216,"o":53.93,"t":"2026-10-15T15:10:00Z","v":20114,"vw":53.941323},{"c":53.95,"h":53.95,"l":53.89,"n":207,"o":53.925,"t":"2026-10-15T15:15:00Z","v":25569,"vw":53.915646},{"c":53.945,"h":53.955,"l":53.915,"n":169,"o":53.955,"t":"2026-10-15T15:20:00Z","v":15450,"vw":53.936001},{"c":53.985,"h":53.9898,"l":53.93,"n":140,"o":53.945,"t":"2026-10-15T15:25:00Z","v":49047,"vw":53.943172},{"c":53.965,"h":53.995,"l":53.95,"n":324,"o":53.985,"t":"2026-10-15T15:30:00Z","v":53376,"vw":53.961569},{"c":53.96,"h":53.989,"l":53.94,"n":161,"o":53.96,"t":"2026-10-15T15:35:00Z","v":19831,"vw":53.964051},{"c":53.96,"h":53.985,"l":53.955,"n":159,"o":53.96,"t":"2026-10-15T15:40:00Z","v":16584,"vw":53.969508},{"c":53.985,"h":53.985,"l":53.945,"n":180,"o":53.955,"t":"2026-10-15T15:45:00Z","v":26537,"vw":53.960535},{"c":53.965,"h":53.995,"l":53.96,"n":226,"o":53.985,"t":"2026-10-15T15:50:00Z","v":37620,"vw":53.973534},{"c":53.95,"h":53.975,"l":53.925,"n":129,"o":53.965,"t":"2026-10-15T15:55:00Z","v":18212,"vw":53.946123},{"c":53.895,"h":53.955,"l":53.885,"n":179,"o":53.945,"t":"2026-10-15T16:00:00Z","v":50893,"vw":53.933626},{"c":53.905,"h":53.91,"l":53.885,"n":221,"o":53.905,"t":"2026-10-15T16:05:00Z","v":38157,"vw":53.897412},{"c":53.9,"h":53.915,"l":53.9,"n":119,"o":53.905,"t":"2026-10-15T16:10:00Z","v":13507,"vw":53.904177},{"c":53.89,"h":53.915481,"l":53.89,"n":184,"o":53.905,"t":"2026-10-15T16:15:00Z","v":23860,"vw":53.904206},{"c":53.915,"h":53.92,"l":53.89,"n":182,"o":53.895,"t":"2026-10-15T16:20:00Z","v":18738,"vw":53.905517},{"c":53.935479,"h":53.935479,"l":53.9101,"n":153,"o":53.915,"t":"2026-10-15T16:25:00Z","v":17352,"vw":53.924097},{"c":53.935,"h":53.94,"l":53.91,"n":153,"o":53.935,"t":"2026-10-15T16:30:00Z","v":22876,"vw":53.924995},{"c":53.9499,"h":53.96,"l":53.935,"n":201,"o":53.935,"t":"2026-10-15T16:35:00Z","v":39500,"vw":53.947607},{"c":53.925,"h":53.955,"l":53.9,"n":186,"o":53.955,"t":"2026-10-15T16:40:00Z","v":37800,"vw":53.918492},{"c":53.905,"h":53.93,"l":53.895,"n":128,"o":53.93,"t":"2026-10-15T16:45:00Z","v":11327,"vw":53.90701},{"c":53.8371,"h":53.905,"l":53.835,"n":148,"o":53.905,"t":"2026-10-15T16:50:00Z","v":22234,"vw":53.8596},{"c":53.895,"h":53.895,"l":53.835,"n":174,"o":53.835,"t":"2026-10-15T16:55:00Z","v":20784,"vw":53.854912},{"c":53.87,"h":53.915,"l":53.87,"n":149,"o":53.9,"t":"2026-10-15T17:00:00Z","v":23616,"vw":53.891489},{"c":53.865,"h":53.875,"l":53.835,"n":152,"o":53.875,"t":"2026-10-15T17:05:00Z","v":19741,"vw":53.852863},{"c":53.8601,"h":53.88,"l":53.85,"n":236,"o":53.87,"t":"2026-10-15T17:10:00Z","v":35125,"vw":53.866164},{"c":53.86,"h":53.875,"l":53.855,"n":173,"o":53.865,"t":"2026-10-15T17:15:00Z","v":31186,"vw":53.864497},{"c":53.865,"h":53.88,"l":53.86,"n":147,"o":53.86,"t":"2026-10-15T17:20:00Z","v":33815,"vw":53.865538},{"c":53.865,"h":53.8779,"l":53.86,"n":132,"o":53.865,"t":"2026-10-15T17:25:00Z","v":17870,"vw":53.867709},{"c":53.885,"h":53.89,"l":53.855,"n":160,"o":53.86,"t":"2026-10-15T17:30:00Z","v":28110,"vw":53.874562},{"c":53.885,"h":53.9,"l":53.875,"n":132,"o":53.885,"t":"2026-10-15T17:35:00Z","v":33735,"vw":53.885799},{"c":53.905,"h":53.9193,"l":53.885,"n":159,"o":53.8855,"t":"2026-10-15T17:40:00Z","v":25249,"vw":53.905384},{"c":53.925,"h":53.925,"l":53.89,"n":132,"o":53.905,"t":"2026-10-15T17:45:00Z","v":22421,"vw":53.90673},{"c":53.955,"h":53.955,"l":53.92,"n":186,"o":53.925,"t":"2026-10-15T17:50:00Z","v":17438,"vw":53.932085},{"c":53.9761,"h":53.99,"l":53.96,"n":140,"o":53.96,"t":"2026-10-15T17:55:00Z","v":19088,"vw":53.972883},{"c":53.995,"h":54,"l":53.97,"n":238,"o":53.98,"t":"2026-10-15T18:00:00Z","v":70291,"vw":53.992846},{"c":53.965,"h":53.995,"l":53.96,"n":149,"o":53.995,"t":"2026-10-15T18:05:00Z","v":24147,"vw":53.978683},{"c":53.925,"h":53.97,"l":53.91,"n":194,"o":53.965,"t":"2026-10-15T18:10:00Z","v":26089,"vw":53.937464},{"c":53.925,"h":53.9391,"l":53.91,"n":166,"o":53.925,"t":"2026-10-15T18:15:00Z","v":38556,"vw":53.923825},{"c":53.875,"h":53.9255,"l":53.875,"n":149,"o":53.925,"t":"2026-10-15T18:20:00Z","v":17377,"vw":53.899288},{"c":53.845,"h":53.8799,"l":53.84,"n":159,"o":53.875,"t":"2026-10-15T18:25:00Z","v":45731,"vw":53.849591},{"c":53.86,"h":53.87,"l":53.82,"n":150,"o":53.845,"t":"2026-10-15T18:30:00Z","v":22664,"vw":53.846571},{"c":53.8355,"h":53.86,"l":53.8355,"n":156,"o":53.855,"t":"2026-10-15T18:35:00Z","v":22096,"vw":53.852686},{"c":53.825,"h":53.845,"l":53.82,"n":227,"o":53.835,"t":"2026-10-15T18:40:00Z","v":41151,"vw":53.832577},{"c":53.865,"h":53.8698,"l":53.82,"n":172,"o":53.825,"t":"2026-10-15T18:45:00Z","v":37000,"vw":53.836294},{"c":53.845,"h":53.8699,"l":53.84,"n":143,"o":53.865,"t":"2026-10-15T18:50:00Z","v":24553,"vw":53.856485},{"c":53.865,"h":53.8699,"l":53.843857,"n":139,"o":53.8499,"t":"2026-10-15T18:55:00Z","v":23041,"vw":53.849708},{"c":53.905,"h":53.91,"l":53.865,"n":154,"o":53.865,"t":"2026-10-15T19:00:00Z","v":26954,"vw":53.886463},{"c":53.935,"h":53.9355,"l":53.895,"n":169,"o":53.905,"t":"2026-10-15T19:05:00Z","v":40841,"vw":53.910373},{"c":53.935,"h":53.945,"l":53.92,"n":215,"o":53.935,"t":"2026-10-15T19:10:00Z","v":53944,"vw":53.933775},{"c":53.945,"h":53.95,"l":53.93,"n":116,"o":53.935,"t":"2026-10-15T19:15:00Z","v":19574,"vw":53.936336},{"c":53.94,"h":53.965,"l":53.94,"n":177,"o":53.95,"t":"2026-10-15T19:20:00Z","v":34660,"vw":53.949853},{"c":53.92,"h":53.965,"l":53.91,"n":238,"o":53.945,"t":"2026-10-15T19:25:00Z","v":57493,"vw":53.938775},{"c":53.9699,"h":53.97,"l":53.9,"n":178,"o":53.9199,"t":"2026-10-15T19:30:00Z","v":44073,"vw":53.940054},{"c":53.96,"h":53.97,"l":53.94,"n":310,"o":53.97,"t":"2026-10-15T19:35:00Z","v":49224,"vw":53.957665},{"c":54,"h":54,"l":53.9501,"n":209,"o":53.96,"t":"2026-10-15T19:40:00Z","v":50466,"vw":53.971801},{"c":54.03,"h":54.04,"l":54.004,"n":280,"o":54.01,"t":"2026-10-15T19:45:00Z","v":81330,"vw":54.013206},{"c":54.025,"h":54.045,"l":54,"n":402,"o":54.025,"t":"2026-10-15T19:50:00Z","v":113285,"vw":54.015348},{"c":54.09,"h":54.1,"l":54.02,"n":391,"o":54.03,"t":"2026-10-15T19:55:00Z","v":49388,"vw":54.060751},{"c":54.1,"h":54.1,"l":54.1,"n":7,"o":54.1,"t":"2026-10-15T20:00:00Z","v":9982,"vw":54.1},{"c":54.1,"h":54.11,"l":54.1,"n":8,"o":54.1,"t":"2026-10-15T20:10:00Z","v":1366,"vw":54.102954},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-15T20:40:00Z","v":542,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-15T20:45:00Z","v":1838,"vw":54.2},{"c":54.0655,"h":54.0655,"l":54.0655,"n":1,"o":54.0655,"t":"2026-10-15T21:00:00Z","v":100,"vw":54.0655},{"c":54.05,"h":54.06,"l":54.05,"n":2,"o":54.06,"t":"2026-10-15T21:05:00Z","v":500,"vw":54.058},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-15T21:25:00Z","v":400,"vw":54.1},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-15T21:35:00Z","v":235,"vw":54.05},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-15T21:40:00Z","v":100,"vw":54},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-16T08:00:00Z","v":107,"vw":54.4},{"c":54.46,"h":54.48,"l":54.32,"n":161,"o":54.4,"t":"2026-10-16T13:30:00Z","v":48626,"vw":54.406179},{"c":54.449,"h":54.46,"l":54.39,"n":208,"o":54.455,"t":"2026-10-16T13:35:00Z","v":28181,"vw":54.428},{"c":54.41,"h":54.495,"l":54.405,"n":332,"o":54.4592,"t":"2026-10-16T13:40:00Z","v":51590,"vw":54.436746},{"c":54.35,"h":54.405,"l":54.34,"n":265,"o":54.39,"t":"2026-10-16T13:45:00Z","v":20440,"vw":54.359597},{"c":54.31,"h":54.36,"l":54.29,"n":161,"o":54.35,"t":"2026-10-16T13:50:00Z","v":21013,"vw":54.325508},{"c":54.23,"h":54.335,"l":54.23,"n":148,"o":54.31,"t":"2026-10-16T13:55:00Z","v":19951,"vw":54.29745},{"c":54.175,"h":54.235,"l":54.155,"n":196,"o":54.21,"t":"2026-10-16T14:00:00Z","v":84935,"vw":54.217919},{"c":54.12,"h":54.18,"l":54.11,"n":132,"o":54.18,"t":"2026-10-16T14:05:00Z","v":22479,"vw":54.14848},{"c":54.07,"h":54.125,"l":54.035,"n":133,"o":54.12,"t":"2026-10-16T14:10:00Z","v":16209,"vw":54.077307},{"c":54.11,"h":54.12,"l":54.07,"n":141,"o":54.08,"t":"2026-10-16T14:15:00Z","v":19564,"vw":54.085464},{"c":54.1185,"h":54.1185,"l":54.0836,"n":96,"o":54.09,"t":"2026-10-16T14:20:00Z","v":6920,"vw":54.105554},{"c":54.045,"h":54.11,"l":54.035,"n":120,"o":54.11,"t":"2026-10-16T14:25:00Z","v":21640,"vw":54.067175},{"c":54.07,"h":54.075,"l":54.0097,"n":186,"o":54.03,"t":"2026-10-16T14:30:00Z","v":36232,"vw":54.031521},{"c":54.101,"h":54.1058,"l":54.045,"n":121,"o":54.07,"t":"2026-10-16T14:35:00Z","v":9535,"vw":54.07359},{"c":54.12,"h":54.13,"l":54.09,"n":80,"o":54.1055,"t":"2026-10-16T14:40:00Z","v":12398,"vw":54.115179},{"c":54.18,"h":54.19,"l":54.13,"n":121,"o":54.13,"t":"2026-10-16T14:45:00Z","v":14809,"vw":54.171714},{"c":54.125,"h":54.2158,"l":54.124,"n":148,"o":54.19,"t":"2026-10-16T14:50:00Z","v":22178,"vw":54.159815},{"c":54.11,"h":54.14,"l":54.085,"n":120,"o":54.13,"t":"2026-10-16T14:55:00Z","v":14100,"vw":54.110248},{"c":54.08,"h":54.1061,"l":54.0624,"n":86,"o":54.105,"t":"2026-10-16T15:00:00Z","v":8783,"vw":54.080867},{"c":54,"h":54.08,"l":53.985,"n":122,"o":54.08,"t":"2026-10-16T15:05:00Z","v":8148,"vw":54.026914},{"c":54.055,"h":54.06,"l":53.98,"n":160,"o":54.01,"t":"2026-10-16T15:10:00Z","v":15850,"vw":54.01896},{"c":54.05,"h":54.06,"l":54.025,"n":230,"o":54.05,"t":"2026-10-16T15:15:00Z","v":31779,"vw":54.044223},{"c":54.035,"h":54.075,"l":54.005,"n":200,"o":54.06,"t":"2026-10-16T15:20:00Z","v":27895,"vw":54.047561},{"c":54.015,"h":54.045,"l":54.005,"n":126,"o":54.0399,"t":"2026-10-16T15:25:00Z","v":22399,"vw":54.023396},{"c":54.06,"h":54.06,"l":54.005,"n":157,"o":54.01,"t":"2026-10-16T15:30:00Z","v":22663,"vw":54.035594},{"c":54.045,"h":54.05,"l":54.03,"n":90,"o":54.045,"t":"2026-10-16T15:35:00Z","v":8690,"vw":54.044248},{"c":53.98,"h":54.0303,"l":53.975,"n":96,"o":54.0303,"t":"2026-10-16T15:40:00Z","v":26363,"vw":53.988025},{"c":54.045,"h":54.06,"l":53.985,"n":143,"o":53.985,"t":"2026-10-16T15:45:00Z","v":28460,"vw":54.034655},{"c":53.99,"h":54.055,"l":53.9856,"n":188,"o":54.04,"t":"2026-10-16T15:50:00Z","v":39109,"vw":54.029083},{"c":53.915,"h":53.98,"l":53.915,"n":91,"o":53.98,"t":"2026-10-16T15:55:00Z","v":21956,"vw":53.924326},{"c":53.91,"h":53.91,"l":53.87,"n":147,"o":53.91,"t":"2026-10-16T16:00:00Z","v":24913,"vw":53.900037},{"c":53.93,"h":53.945,"l":53.915,"n":82,"o":53.915,"t":"2026-10-16T16:05:00Z","v":11552,"vw":53.930358},{"c":53.99,"h":53.99,"l":53.925,"n":109,"o":53.93,"t":"2026-10-16T16:10:00Z","v":28435,"vw":53.958239},{"c":53.985,"h":54.005,"l":53.965,"n":110,"o":53.995,"t":"2026-10-16T16:15:00Z","v":14104,"vw":53.976581},{"c":53.995,"h":54.01,"l":53.98,"n":72,"o":53.995,"t":"2026-10-16T16:20:00Z","v":10752,"vw":53.997678},{"c":54,"h":54.025,"l":53.98,"n":88,"o":53.99,"t":"2026-10-16T16:25:00Z","v":20668,"vw":54.011254},{"c":53.98,"h":54.0099,"l":53.97,"n":71,"o":53.98,"t":"2026-10-16T16:30:00Z","v":9873,"vw":53.987526},{"c":53.98,"h":53.9998,"l":53.9744,"n":82,"o":53.9755,"t":"2026-10-16T16:35:00Z","v":7874,"vw":53.988261},{"c":54.005,"h":54.0059,"l":53.96,"n":46,"o":53.97,"t":"2026-10-16T16:40:00Z","v":9780,"vw":53.975885},{"c":53.975,"h":54.025,"l":53.975,"n":61,"o":54.025,"t":"2026-10-16T16:45:00Z","v":6866,"vw":54.009417},{"c":53.9657,"h":53.98,"l":53.945,"n":123,"o":53.98,"t":"2026-10-16T16:50:00Z","v":41739,"vw":53.959857},{"c":53.985,"h":53.985,"l":53.95,"n":75,"o":53.965,"t":"2026-10-16T16:55:00Z","v":41579,"vw":53.961799},{"c":53.875,"h":53.99,"l":53.875,"n":105,"o":53.99,"t":"2026-10-16T17:00:00Z","v":24695,"vw":53.936396},{"c":53.83,"h":53.88,"l":53.805,"n":87,"o":53.88,"t":"2026-10-16T17:05:00Z","v":10113,"vw":53.839374},{"c":53.81,"h":53.835,"l":53.81,"n":86,"o":53.83,"t":"2026-10-16T17:10:00Z","v":20796,"vw":53.828079},{"c":53.77,"h":53.83,"l":53.761,"n":102,"o":53.83,"t":"2026-10-16T17:15:00Z","v":16545,"vw":53.785755},{"c":53.8129,"h":53.8129,"l":53.755,"n":113,"o":53.77,"t":"2026-10-16T17:20:00Z","v":16799,"vw":53.771791},{"c":53.865,"h":53.865,"l":53.805,"n":102,"o":53.82,"t":"2026-10-16T17:25:00Z","v":20390,"vw":53.84628},{"c":53.9,"h":53.92,"l":53.855,"n":107,"o":53.87,"t":"2026-10-16T17:30:00Z","v":14539,"vw":53.890741},{"c":53.88,"h":53.925,"l":53.88,"n":114,"o":53.9,"t":"2026-10-16T17:35:00Z","v":12781,"vw":53.905673},{"c":53.9299,"h":53.9464,"l":53.88,"n":107,"o":53.88,"t":"2026-10-16T17:40:00Z","v":12130,"vw":53.913816},{"c":53.9,"h":53.94,"l":53.89,"n":129,"o":53.92,"t":"2026-10-16T17:45:00Z","v":10592,"vw":53.907648},{"c":53.8601,"h":53.905,"l":53.8601,"n":48,"o":53.895,"t":"2026-10-16T17:50:00Z","v":6543,"vw":53.890056},{"c":53.8501,"h":53.87,"l":53.835,"n":95,"o":53.87,"t":"2026-10-16T17:55:00Z","v":22263,"vw":53.85774},{"c":53.84,"h":53.845,"l":53.805,"n":107,"o":53.845,"t":"2026-10-16T18:00:00Z","v":15188,"vw":53.823121},{"c":53.855,"h":53.87,"l":53.83,"n":98,"o":53.855,"t":"2026-10-16T18:05:00Z","v":16986,"vw":53.851392},{"c":53.88,"h":53.88,"l":53.8455,"n":72,"o":53.87,"t":"2026-10-16T18:10:00Z","v":13161,"vw":53.863154},{"c":53.8475,"h":53.88,"l":53.8399,"n":95,"o":53.88,"t":"2026-10-16T18:15:00Z","v":18275,"vw":53.85825},{"c":53.84,"h":53.8401,"l":53.8155,"n":65,"o":53.84,"t":"2026-10-16T18:20:00Z","v":8003,"vw":53.835967},{"c":53.82,"h":53.84,"l":53.8,"n":121,"o":53.84,"t":"2026-10-16T18:25:00Z","v":47963,"vw":53.812217},{"c":53.83,"h":53.85,"l":53.795,"n":111,"o":53.8001,"t":"2026-10-16T18:30:00Z","v":17858,"vw":53.818077},{"c":53.845,"h":53.85,"l":53.805,"n":53,"o":53.83,"t":"2026-10-16T18:35:00Z","v":4464,"vw":53.818919},{"c":53.86,"h":53.86,"l":53.8399,"n":98,"o":53.86,"t":"2026-10-16T18:40:00Z","v":17926,"vw":53.854649},{"c":53.885,"h":53.885,"l":53.855,"n":91,"o":53.86,"t":"2026-10-16T18:45:00Z","v":10822,"vw":53.869719},{"c":53.825,"h":53.875,"l":53.825,"n":81,"o":53.86,"t":"2026-10-16T18:50:00Z","v":28661,"vw":53.833865},{"c":53.835,"h":53.835,"l":53.795,"n":124,"o":53.825,"t":"2026-10-16T18:55:00Z","v":16317,"vw":53.81886},{"c":53.805,"h":53.8355,"l":53.805,"n":110,"o":53.82,"t":"2026-10-16T19:00:00Z","v":17099,"vw":53.822458},{"c":53.8,"h":53.8298,"l":53.77,"n":121,"o":53.81,"t":"2026-10-16T19:05:00Z","v":27176,"vw":53.791426},{"c":53.87,"h":53.875,"l":53.79,"n":169,"o":53.79,"t":"2026-10-16T19:10:00Z","v":26229,"vw":53.836962},{"c":53.845,"h":53.905,"l":53.835,"n":143,"o":53.88,"t":"2026-10-16T19:15:00Z","v":19193,"vw":53.881722},{"c":53.91,"h":53.925,"l":53.845,"n":197,"o":53.845,"t":"2026-10-16T19:20:00Z","v":41199,"vw":53.886625},{"c":53.895,"h":53.915,"l":53.88,"n":153,"o":53.9076,"t":"2026-10-16T19:25:00Z","v":30000,"vw":53.899129},{"c":53.895,"h":53.915,"l":53.875,"n":213,"o":53.9,"t":"2026-10-16T19:30:00Z","v":44445,"vw":53.897932},{"c":53.875,"h":53.915,"l":53.8528,"n":146,"o":53.89,"t":"2026-10-16T19:35:00Z","v":24897,"vw":53.875939},{"c":53.86,"h":53.87,"l":53.84,"n":150,"o":53.8675,"t":"2026-10-16T19:40:00Z","v":34769,"vw":53.861333},{"c":53.91,"h":53.915,"l":53.87,"n":195,"o":53.87,"t":"2026-10-16T19:45:00Z","v":48609,"vw":53.889479},{"c":53.9618,"h":53.9899,"l":53.9,"n":283,"o":53.9017,"t":"2026-10-16T19:50:00Z","v":64239,"vw":53.931033},{"c":53.995,"h":54.01,"l":53.965,"n":425,"o":53.965,"t":"2026-10-16T19:55:00Z","v":107718,"vw":53.991094},{"c":54.01,"h":54.01,"l":53.99,"n":19,"o":54.01,"t":"2026-10-16T20:00:00Z","v":34538,"vw":54.009942},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-16T20:40:00Z","v":532,"vw":54},{"c":53.8346,"h":53.8346,"l":53.8346,"n":1,"o":53.8346,"t":"2026-10-16T22:55:00Z","v":105,"vw":53.8346},{"c":53.9987,"h":53.9987,"l":53.9987,"n":1,"o":53.9987,"t":"2026-10-16T23:40:00Z","v":100,"vw":53.9987},{"c":54.4,"h":54.4,"l":54.4,"n":5,"o":54.4,"t":"2026-10-19T08:00:00Z","v":148,"vw":54.4},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-19T11:00:00Z","v":225,"vw":54.21},{"c":54,"h":54,"l":54,"n":5,"o":54,"t":"2026-10-19T11:25:00Z","v":105,"vw":54},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-19T12:05:00Z","v":255,"vw":54},{"c":54.14,"h":54.2,"l":53.905,"n":256,"o":54.01,"t":"2026-10-19T13:30:00Z","v":63149,"vw":54.060378},{"c":54.1905,"h":54.225,"l":54.08,"n":429,"o":54.115,"t":"2026-10-19T13:35:00Z","v":60016,"vw":54.162628},{"c":54.14,"h":54.22,"l":54.09,"n":354,"o":54.2087,"t":"2026-10-19T13:40:00Z","v":38936,"vw":54.151381},{"c":54.15,"h":54.15,"l":54.1,"n":452,"o":54.14,"t":"2026-10-19T13:45:00Z","v":39812,"vw":54.125591},{"c":54.17,"h":54.2,"l":54.125,"n":278,"o":54.145,"t":"2026-10-19T13:50:00Z","v":50411,"vw":54.16972},{"c":54.1297,"h":54.22,"l":54.12,"n":307,"o":54.18,"t":"2026-10-19T13:55:00Z","v":36543,"vw":54.175078},{"c":54.05,"h":54.17,"l":54.0305,"n":306,"o":54.125,"t":"2026-10-19T14:00:00Z","v":31312,"vw":54.11809},{"c":54.03,"h":54.115,"l":54.03,"n":205,"o":54.055,"t":"2026-10-19T14:05:00Z","v":20197,"vw":54.078015},{"c":54.071,"h":54.071,"l":54.03,"n":197,"o":54.035,"t":"2026-10-19T14:10:00Z","v":18702,"vw":54.051491},{"c":54.055,"h":54.115,"l":54.055,"n":226,"o":54.08,"t":"2026-10-19T14:15:00Z","v":23008,"vw":54.086218},{"c":54.0201,"h":54.055,"l":54,"n":167,"o":54.055,"t":"2026-10-19T14:20:00Z","v":14660,"vw":54.023946},{"c":53.985,"h":54.02,"l":53.955,"n":168,"o":54.02,"t":"2026-10-19T14:25:00Z","v":30734,"vw":53.976395},{"c":53.91,"h":54.02,"l":53.91,"n":185,"o":53.985,"t":"2026-10-19T14:30:00Z","v":14281,"vw":53.95503},{"c":53.92,"h":53.95,"l":53.9155,"n":161,"o":53.92,"t":"2026-10-19T14:35:00Z","v":12977,"vw":53.936204},{"c":53.905,"h":53.945,"l":53.8954,"n":198,"o":53.925,"t":"2026-10-19T14:40:00Z","v":34441,"vw":53.920691},{"c":53.89,"h":53.9151,"l":53.885,"n":153,"o":53.915,"t":"2026-10-19T14:45:00Z","v":21574,"vw":53.902018},{"c":53.935,"h":53.945,"l":53.884,"n":192,"o":53.885,"t":"2026-10-19T14:50:00Z","v":16664,"vw":53.917791},{"c":53.96,"h":53.96,"l":53.92,"n":167,"o":53.935,"t":"2026-10-19T14:55:00Z","v":20141,"vw":53.932232},{"c":53.93,"h":53.97,"l":53.9249,"n":230,"o":53.965,"t":"2026-10-19T15:00:00Z","v":24969,"vw":53.94383},{"c":53.93,"h":53.945,"l":53.9,"n":141,"o":53.9254,"t":"2026-10-19T15:05:00Z","v":24523,"vw":53.928392},{"c":53.945,"h":53.9461,"l":53.905,"n":218,"o":53.925,"t":"2026-10-19T15:10:00Z","v":38275,"vw":53.926525},{"c":54.02,"h":54.02,"l":53.945,"n":156,"o":53.945,"t":"2026-10-19T15:15:00Z","v":14624,"vw":53.996089},{"c":54.01,"h":54.025,"l":53.99,"n":169,"o":54.005,"t":"2026-10-19T15:20:00Z","v":17114,"vw":54.00457},{"c":54.045,"h":54.045,"l":54,"n":173,"o":54.015,"t":"2026-10-19T15:25:00Z","v":81528,"vw":54.024369},{"c":54.055,"h":54.065,"l":54.04,"n":192,"o":54.05,"t":"2026-10-19T15:30:00Z","v":21341,"vw":54.051761},{"c":54.07,"h":54.0773,"l":54.05,"n":128,"o":54.055,"t":"2026-10-19T15:35:00Z","v":14197,"vw":54.070875},{"c":54.035,"h":54.075,"l":54.03,"n":111,"o":54.07,"t":"2026-10-19T15:40:00Z","v":14267,"vw":54.052148},{"c":54.0199,"h":54.055,"l":54.005,"n":173,"o":54.035,"t":"2026-10-19T15:45:00Z","v":25492,"vw":54.033812},{"c":54.05,"h":54.0698,"l":54.02,"n":216,"o":54.025,"t":"2026-10-19T15:50:00Z","v":25033,"vw":54.042825},{"c":54.025,"h":54.05,"l":54.02,"n":128,"o":54.05,"t":"2026-10-19T15:55:00Z","v":105682,"vw":54.0213},{"c":53.974,"h":54.045,"l":53.955,"n":142,"o":54.03,"t":"2026-10-19T16:00:00Z","v":12927,"vw":53.999805},{"c":53.9559,"h":53.985,"l":53.9354,"n":145,"o":53.985,"t":"2026-10-19T16:05:00Z","v":15880,"vw":53.952819},{"c":53.9954,"h":53.9954,"l":53.955,"n":145,"o":53.955,"t":"2026-10-19T16:10:00Z","v":17092,"vw":53.976073},{"c":53.97,"h":54.005,"l":53.97,"n":120,"o":53.995,"t":"2026-10-19T16:15:00Z","v":18890,"vw":53.991584},{"c":53.955,"h":53.975,"l":53.95,"n":86,"o":53.975,"t":"2026-10-19T16:20:00Z","v":10334,"vw":53.961133},{"c":53.99,"h":53.99,"l":53.9555,"n":113,"o":53.96,"t":"2026-10-19T16:25:00Z","v":9548,"vw":53.967413},{"c":53.995,"h":53.995,"l":53.965,"n":143,"o":53.995,"t":"2026-10-19T16:30:00Z","v":38413,"vw":53.979456},{"c":53.99,"h":54,"l":53.97,"n":113,"o":53.995,"t":"2026-10-19T16:35:00Z","v":12232,"vw":53.9899},{"c":54.02,"h":54.02,"l":53.98,"n":114,"o":53.995,"t":"2026-10-19T16:40:00Z","v":15384,"vw":54.004327},{"c":54.005,"h":54.025,"l":53.9901,"n":105,"o":54.025,"t":"2026-10-19T16:45:00Z","v":9029,"vw":54.00834},{"c":53.985,"h":54.005,"l":53.985,"n":143,"o":54,"t":"2026-10-19T16:50:00Z","v":11825,"vw":53.996469},{"c":54.005,"h":54.005,"l":53.975,"n":118,"o":53.99,"t":"2026-10-19T16:55:00Z","v":14740,"vw":53.994006},{"c":54.016,"h":54.02,"l":54,"n":141,"o":54.005,"t":"2026-10-19T17:00:00Z","v":17537,"vw":54.011571},{"c":54.02,"h":54.025,"l":54.005,"n":123,"o":54.015,"t":"2026-10-19T17:05:00Z","v":14986,"vw":54.015759},{"c":54.055,"h":54.0564,"l":54.0201,"n":91,"o":54.025,"t":"2026-10-19T17:10:00Z","v":13740,"vw":54.037426},{"c":54.0289,"h":54.0583,"l":54.024,"n":137,"o":54.055,"t":"2026-10-19T17:15:00Z","v":16976,"vw":54.042342},{"c":54.035,"h":54.035,"l":54.015,"n":113,"o":54.025,"t":"2026-10-19T17:20:00Z","v":14807,"vw":54.023549},{"c":54.0585,"h":54.06,"l":54.035,"n":163,"o":54.035,"t":"2026-10-19T17:25:00Z","v":39691,"vw":54.051348},{"c":54.045,"h":54.065,"l":54.04,"n":135,"o":54.06,"t":"2026-10-19T17:30:00Z","v":23992,"vw":54.054446},{"c":54.065,"h":54.0698,"l":54.0299,"n":116,"o":54.045,"t":"2026-10-19T17:35:00Z","v":15756,"vw":54.050661},{"c":54.0997,"h":54.105,"l":54.055,"n":149,"o":54.065,"t":"2026-10-19T17:40:00Z","v":23303,"vw":54.072667},{"c":54.115,"h":54.115,"l":54.09,"n":147,"o":54.105,"t":"2026-10-19T17:45:00Z","v":17359,"vw":54.106504},{"c":54.115,"h":54.125,"l":54.11,"n":147,"o":54.115,"t":"2026-10-19T17:50:00Z","v":29652,"vw":54.117325},{"c":54.145,"h":54.145,"l":54.11,"n":210,"o":54.115,"t":"2026-10-19T17:55:00Z","v":11442,"vw":54.120193},{"c":54.145,"h":54.1461,"l":54.12,"n":128,"o":54.14,"t":"2026-10-19T18:00:00Z","v":18564,"vw":54.137041},{"c":54.12,"h":54.145,"l":54.12,"n":154,"o":54.145,"t":"2026-10-19T18:05:00Z","v":14954,"vw":54.131543},{"c":54.155,"h":54.1571,"l":54.12,"n":161,"o":54.13,"t":"2026-10-19T18:10:00Z","v":24269,"vw":54.139929},{"c":54.155,"h":54.165,"l":54.154,"n":74,"o":54.155,"t":"2026-10-19T18:15:00Z","v":7820,"vw":54.158719},{"c":54.1361,"h":54.155,"l":54.135,"n":132,"o":54.155,"t":"2026-10-19T18:20:00Z","v":17589,"vw":54.146413},{"c":54.115,"h":54.145,"l":54.11,"n":100,"o":54.135,"t":"2026-10-19T18:25:00Z","v":18973,"vw":54.127999},{"c":54.075,"h":54.115,"l":54.075,"n":178,"o":54.115,"t":"2026-10-19T18:30:00Z","v":22870,"vw":54.100964},{"c":54.11,"h":54.11,"l":54.08,"n":137,"o":54.085,"t":"2026-10-19T18:35:00Z","v":16258,"vw":54.094127},{"c":54.145,"h":54.1492,"l":54.105,"n":118,"o":54.115,"t":"2026-10-19T18:40:00Z","v":28395,"vw":54.120673},{"c":54.165,"h":54.17,"l":54.1482,"n":139,"o":54.155,"t":"2026-10-19T18:45:00Z","v":19099,"vw":54.158338},{"c":54.14,"h":54.17,"l":54.1399,"n":200,"o":54.1669,"t":"2026-10-19T18:50:00Z","v":28521,"vw":54.161297},{"c":54.175,"h":54.175,"l":54.1444,"n":129,"o":54.145,"t":"2026-10-19T18:55:00Z","v":22260,"vw":54.161736},{"c":54.19,"h":54.2,"l":54.17,"n":179,"o":54.18,"t":"2026-10-19T19:00:00Z","v":27783,"vw":54.184221},{"c":54.19,"h":54.2,"l":54.17,"n":172,"o":54.2,"t":"2026-10-19T19:05:00Z","v":23662,"vw":54.185266},{"c":54.165,"h":54.19,"l":54.165,"n":212,"o":54.1879,"t":"2026-10-19T19:10:00Z","v":43255,"vw":54.183333},{"c":54.19,"h":54.19,"l":54.16,"n":213,"o":54.17,"t":"2026-10-19T19:15:00Z","v":37657,"vw":54.172162},{"c":54.16,"h":54.19,"l":54.1402,"n":281,"o":54.185,"t":"2026-10-19T19:20:00Z","v":54233,"vw":54.173945},{"c":54.18,"h":54.18,"l":54.16,"n":213,"o":54.16,"t":"2026-10-19T19:25:00Z","v":215493,"vw":54.174073},{"c":54.235,"h":54.235,"l":54.175,"n":176,"o":54.175,"t":"2026-10-19T19:30:00Z","v":26029,"vw":54.199764},{"c":54.22,"h":54.245,"l":54.205,"n":263,"o":54.235,"t":"2026-10-19T19:35:00Z","v":42439,"vw":54.225669},{"c":54.24,"h":54.25,"l":54.2055,"n":209,"o":54.21,"t":"2026-10-19T19:40:00Z","v":26933,"vw":54.236164},{"c":54.225,"h":54.238,"l":54.218,"n":204,"o":54.235,"t":"2026-10-19T19:45:00Z","v":33128,"vw":54.229994},{"c":54.18,"h":54.225,"l":54.17,"n":418,"o":54.225,"t":"2026-10-19T19:50:00Z","v":62192,"vw":54.188156},{"c":54.12,"h":54.185,"l":54.12,"n":406,"o":54.185,"t":"2026-10-19T19:55:00Z","v":80701,"vw":54.140049},{"c":54.13,"h":54.13,"l":54.13,"n":10,"o":54.13,"t":"2026-10-19T20:00:00Z","v":22094,"vw":54.13},{"c":54.081,"h":54.081,"l":54.081,"n":1,"o":54.081,"t":"2026-10-19T22:40:00Z","v":100,"vw":54.081},{"c":54.15,"h":54.19,"l":54.15,"n":5,"o":54.19,"t":"2026-10-19T23:20:00Z","v":742,"vw":54.184126},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-10-19T23:35:00Z","v":275,"vw":54.14},{"c":54.67,"h":54.67,"l":53.8,"n":2,"o":53.8,"t":"2026-10-20T08:00:00Z","v":624,"vw":54.179231},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-20T08:45:00Z","v":165,"vw":54.25},{"c":54.18,"h":54.18,"l":54.18,"n":2,"o":54.18,"t":"2026-10-20T11:00:00Z","v":133,"vw":54.18},{"c":54.25,"h":54.25,"l":54.15,"n":3,"o":54.17,"t":"2026-10-20T11:05:00Z","v":1200,"vw":54.235},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-20T11:50:00Z","v":122,"vw":54.3},{"c":54.395,"h":54.41,"l":54.28,"n":139,"o":54.28,"t":"2026-10-20T13:30:00Z","v":51324,"vw":54.293662},{"c":54.41,"h":54.415,"l":54.28,"n":238,"o":54.39,"t":"2026-10-20T13:35:00Z","v":32626,"vw":54.372684},{"c":54.445,"h":54.49,"l":54.36,"n":243,"o":54.4101,"t":"2026-10-20T13:40:00Z","v":38232,"vw":54.426033},{"c":54.61,"h":54.62,"l":54.405,"n":292,"o":54.44,"t":"2026-10-20T13:45:00Z","v":38441,"vw":54.513312},{"c":54.62,"h":54.65,"l":54.6,"n":252,"o":54.63,"t":"2026-10-20T13:50:00Z","v":33420,"vw":54.620376},{"c":54.735,"h":54.735,"l":54.645,"n":231,"o":54.645,"t":"2026-10-20T13:55:00Z","v":35942,"vw":54.682104},{"c":54.56,"h":54.73,"l":54.56,"n":339,"o":54.72,"t":"2026-10-20T14:00:00Z","v":37108,"vw":54.640183},{"c":54.565,"h":54.59,"l":54.47,"n":326,"o":54.5307,"t":"2026-10-20T14:05:00Z","v":98602,"vw":54.56061},{"c":54.525,"h":54.615,"l":54.515,"n":265,"o":54.565,"t":"2026-10-20T14:10:00Z","v":36479,"vw":54.574802},{"c":54.505,"h":54.5354,"l":54.49,"n":289,"o":54.525,"t":"2026-10-20T14:15:00Z","v":31345,"vw":54.514198},{"c":54.49,"h":54.525,"l":54.48,"n":298,"o":54.5,"t":"2026-10-20T14:20:00Z","v":25772,"vw":54.500896},{"c":54.44,"h":54.485,"l":54.44,"n":294,"o":54.48,"t":"2026-10-20T14:25:00Z","v":28469,"vw":54.464702},{"c":54.51,"h":54.515,"l":54.43,"n":565,"o":54.445,"t":"2026-10-20T14:30:00Z","v":68931,"vw":54.465477},{"c":54.475,"h":54.515,"l":54.4587,"n":229,"o":54.5,"t":"2026-10-20T14:35:00Z","v":19675,"vw":54.485578},{"c":54.47,"h":54.52,"l":54.465,"n":223,"o":54.48,"t":"2026-10-20T14:40:00Z","v":30302,"vw":54.488483},{"c":54.5597,"h":54.56,"l":54.44,"n":208,"o":54.46,"t":"2026-10-20T14:45:00Z","v":80400,"vw":54.466488},{"c":54.58,"h":54.6,"l":54.535,"n":113,"o":54.565,"t":"2026-10-20T14:50:00Z","v":14506,"vw":54.565862},{"c":54.65,"h":54.65,"l":54.565,"n":98,"o":54.565,"t":"2026-10-20T14:55:00Z","v":10947,"vw":54.600663},{"c":54.627,"h":54.66,"l":54.62,"n":119,"o":54.635,"t":"2026-10-20T15:00:00Z","v":12850,"vw":54.635249},{"c":54.6499,"h":54.66,"l":54.615,"n":134,"o":54.62,"t":"2026-10-20T15:05:00Z","v":14003,"vw":54.634182},{"c":54.54,"h":54.65,"l":54.515,"n":224,"o":54.65,"t":"2026-10-20T15:10:00Z","v":19553,"vw":54.571992},{"c":54.605,"h":54.62,"l":54.55,"n":207,"o":54.555,"t":"2026-10-20T15:15:00Z","v":23709,"vw":54.589755},{"c":54.53,"h":54.615,"l":54.52,"n":129,"o":54.6,"t":"2026-10-20T15:20:00Z","v":12993,"vw":54.568097},{"c":54.53,"h":54.545,"l":54.52,"n":97,"o":54.545,"t":"2026-10-20T15:25:00Z","v":12422,"vw":54.531288},{"c":54.485,"h":54.535,"l":54.475,"n":128,"o":54.535,"t":"2026-10-20T15:30:00Z","v":17230,"vw":54.503336},{"c":54.5,"h":54.505,"l":54.475,"n":126,"o":54.5,"t":"2026-10-20T15:35:00Z","v":29924,"vw":54.491421},{"c":54.525,"h":54.54,"l":54.5007,"n":149,"o":54.51,"t":"2026-10-20T15:40:00Z","v":32917,"vw":54.528471},{"c":54.515,"h":54.535,"l":54.504,"n":109,"o":54.525,"t":"2026-10-20T15:45:00Z","v":22494,"vw":54.515745},{"c":54.565,"h":54.565,"l":54.49,"n":144,"o":54.515,"t":"2026-10-20T15:50:00Z","v":35524,"vw":54.515933},{"c":54.57,"h":54.575,"l":54.56,"n":110,"o":54.5638,"t":"2026-10-20T15:55:00Z","v":12247,"vw":54.569598},{"c":54.525,"h":54.57,"l":54.525,"n":90,"o":54.57,"t":"2026-10-20T16:00:00Z","v":9415,"vw":54.54213},{"c":54.56,"h":54.576,"l":54.515,"n":151,"o":54.53,"t":"2026-10-20T16:05:00Z","v":28905,"vw":54.549784},{"c":54.575,"h":54.575,"l":54.555,"n":99,"o":54.56,"t":"2026-10-20T16:10:00Z","v":12292,"vw":54.565725},{"c":54.545,"h":54.58,"l":54.54,"n":100,"o":54.575,"t":"2026-10-20T16:15:00Z","v":16666,"vw":54.55903},{"c":54.53,"h":54.5655,"l":54.53,"n":131,"o":54.545,"t":"2026-10-20T16:20:00Z","v":28807,"vw":54.545351},{"c":54.5609,"h":54.5856,"l":54.53,"n":164,"o":54.54,"t":"2026-10-20T16:25:00Z","v":22967,"vw":54.552539},{"c":54.56,"h":54.6099,"l":54.56,"n":103,"o":54.57,"t":"2026-10-20T16:30:00Z","v":16091,"vw":54.585698},{"c":54.59,"h":54.5962,"l":54.565,"n":102,"o":54.565,"t":"2026-10-20T16:35:00Z","v":31149,"vw":54.583098},{"c":54.61,"h":54.61,"l":54.58,"n":116,"o":54.585,"t":"2026-10-20T16:40:00Z","v":26186,"vw":54.597787},{"c":54.64,"h":54.64,"l":54.61,"n":84,"o":54.615,"t":"2026-10-20T16:45:00Z","v":12351,"vw":54.622517},{"c":54.605,"h":54.65,"l":54.595,"n":73,"o":54.635,"t":"2026-10-20T16:50:00Z","v":10993,"vw":54.618897},{"c":54.63,"h":54.6355,"l":54.605,"n":69,"o":54.605,"t":"2026-10-20T16:55:00Z","v":8562,"vw":54.62067},{"c":54.595,"h":54.635,"l":54.585,"n":107,"o":54.635,"t":"2026-10-20T17:00:00Z","v":18512,"vw":54.60095},{"c":54.595,"h":54.63,"l":54.58,"n":338,"o":54.6,"t":"2026-10-20T17:05:00Z","v":222258,"vw":54.599786},{"c":54.615,"h":54.625,"l":54.59,"n":128,"o":54.595,"t":"2026-10-20T17:10:00Z","v":93449,"vw":54.602491},{"c":54.635,"h":54.6355,"l":54.615,"n":95,"o":54.6155,"t":"2026-10-20T17:15:00Z","v":15133,"vw":54.624968},{"c":54.655,"h":54.66,"l":54.63,"n":91,"o":54.63,"t":"2026-10-20T17:20:00Z","v":19342,"vw":54.646792},{"c":54.66,"h":54.66,"l":54.63,"n":59,"o":54.6599,"t":"2026-10-20T17:25:00Z","v":5459,"vw":54.646866},{"c":54.655,"h":54.665,"l":54.645,"n":94,"o":54.655,"t":"2026-10-20T17:30:00Z","v":14966,"vw":54.656823},{"c":54.67,"h":54.675,"l":54.65,"n":176,"o":54.655,"t":"2026-10-20T17:35:00Z","v":46523,"vw":54.664874},{"c":54.69,"h":54.7,"l":54.67,"n":130,"o":54.67,"t":"2026-10-20T17:40:00Z","v":20538,"vw":54.686916},{"c":54.695,"h":54.7,"l":54.685,"n":210,"o":54.694,"t":"2026-10-20T17:45:00Z","v":42442,"vw":54.692692},{"c":54.705,"h":54.71,"l":54.69,"n":101,"o":54.6959,"t":"2026-10-20T17:50:00Z","v":17922,"vw":54.701491},{"c":54.685,"h":54.71,"l":54.68,"n":167,"o":54.705,"t":"2026-10-20T17:55:00Z","v":46742,"vw":54.685657},{"c":54.71,"h":54.71,"l":54.685,"n":74,"o":54.685,"t":"2026-10-20T18:00:00Z","v":13730,"vw":54.697906},{"c":54.6955,"h":54.7199,"l":54.695,"n":80,"o":54.714,"t":"2026-10-20T18:05:00Z","v":28520,"vw":54.715599},{"c":54.715,"h":54.715,"l":54.69,"n":161,"o":54.696,"t":"2026-10-20T18:10:00Z","v":79566,"vw":54.700688},{"c":54.705,"h":54.72,"l":54.705,"n":185,"o":54.715,"t":"2026-10-20T18:15:00Z","v":41684,"vw":54.715661},{"c":54.68,"h":54.7058,"l":54.6718,"n":84,"o":54.7,"t":"2026-10-20T18:20:00Z","v":19839,"vw":54.691347},{"c":54.665,"h":54.685,"l":54.6624,"n":119,"o":54.6799,"t":"2026-10-20T18:25:00Z","v":17573,"vw":54.671508},{"c":54.665,"h":54.68,"l":54.655,"n":71,"o":54.665,"t":"2026-10-20T18:30:00Z","v":16484,"vw":54.665279},{"c":54.655,"h":54.67,"l":54.655,"n":313,"o":54.66,"t":"2026-10-20T18:35:00Z","v":39823,"vw":54.659311},{"c":54.655,"h":54.665,"l":54.645,"n":60,"o":54.659,"t":"2026-10-20T18:40:00Z","v":7146,"vw":54.65875},{"c":54.65,"h":54.685,"l":54.65,"n":80,"o":54.65,"t":"2026-10-20T18:45:00Z","v":13139,"vw":54.66817},{"c":54.665,"h":54.6699,"l":54.6455,"n":81,"o":54.649,"t":"2026-10-20T18:50:00Z","v":9935,"vw":54.658335},{"c":54.675,"h":54.6799,"l":54.665,"n":110,"o":54.67,"t":"2026-10-20T18:55:00Z","v":31241,"vw":54.672694},{"c":54.685,"h":54.7,"l":54.6742,"n":104,"o":54.68,"t":"2026-10-20T19:00:00Z","v":22673,"vw":54.689139},{"c":54.665,"h":54.6998,"l":54.665,"n":85,"o":54.6899,"t":"2026-10-20T19:05:00Z","v":16158,"vw":54.687005},{"c":54.63,"h":54.6699,"l":54.63,"n":108,"o":54.66,"t":"2026-10-20T19:10:00Z","v":17338,"vw":54.651684},{"c":54.655,"h":54.655,"l":54.63,"n":119,"o":54.635,"t":"2026-10-20T19:15:00Z","v":21068,"vw":54.647522},{"c":54.625,"h":54.66,"l":54.615,"n":141,"o":54.6555,"t":"2026-10-20T19:20:00Z","v":33592,"vw":54.632352},{"c":54.64,"h":54.656,"l":54.63,"n":148,"o":54.63,"t":"2026-10-20T19:25:00Z","v":42926,"vw":54.642277},{"c":54.675,"h":54.675,"l":54.64,"n":117,"o":54.64,"t":"2026-10-20T19:30:00Z","v":23773,"vw":54.654831},{"c":54.66,"h":54.6701,"l":54.645,"n":124,"o":54.67,"t":"2026-10-20T19:35:00Z","v":25868,"vw":54.656796},{"c":54.675,"h":54.685,"l":54.64,"n":183,"o":54.66,"t":"2026-10-20T19:40:00Z","v":23264,"vw":54.65401},{"c":54.705,"h":54.705,"l":54.665,"n":230,"o":54.68,"t":"2026-10-20T19:45:00Z","v":69459,"vw":54.678968},{"c":54.695,"h":54.73,"l":54.67,"n":320,"o":54.705,"t":"2026-10-20T19:50:00Z","v":88807,"vw":54.710384},{"c":54.715,"h":54.73,"l":54.685,"n":270,"o":54.7,"t":"2026-10-20T19:55:00Z","v":29610,"vw":54.706483},{"c":54.74,"h":54.74,"l":54.69,"n":9,"o":54.69,"t":"2026-10-20T20:00:00Z","v":3549,"vw":54.736326},{"c":54.5839,"h":54.5839,"l":54.5839,"n":1,"o":54.5839,"t":"2026-10-20T22:50:00Z","v":1620,"vw":54.5839},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-20T22:55:00Z","v":501,"vw":54.74},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-21T08:00:00Z","v":100,"vw":54.8},{"c":54.65,"h":54.65,"l":54.65,"n":2,"o":54.65,"t":"2026-10-21T10:15:00Z","v":358,"vw":54.65},{"c":54.71,"h":54.71,"l":54.71,"n":2,"o":54.71,"t":"2026-10-21T10:40:00Z","v":288,"vw":54.71},{"c":54.906,"h":54.906,"l":54.906,"n":1,"o":54.906,"t":"2026-10-21T13:15:00Z","v":100,"vw":54.906},{"c":54.5536,"h":54.75,"l":54.55,"n":315,"o":54.67,"t":"2026-10-21T13:30:00Z","v":83250,"vw":54.682268},{"c":54.605,"h":54.63,"l":54.55,"n":173,"o":54.57,"t":"2026-10-21T13:35:00Z","v":22239,"vw":54.59111},{"c":54.6,"h":54.66,"l":54.56,"n":281,"o":54.61,"t":"2026-10-21T13:40:00Z","v":37334,"vw":54.618219},{"c":54.7,"h":54.7,"l":54.57,"n":269,"o":54.6,"t":"2026-10-21T13:45:00Z","v":43453,"vw":54.622423},{"c":54.73,"h":54.73,"l":54.67,"n":191,"o":54.68,"t":"2026-10-21T13:50:00Z","v":15889,"vw":54.700831},{"c":54.7,"h":54.77,"l":54.675,"n":208,"o":54.725,"t":"2026-10-21T13:55:00Z","v":1260044,"vw":54.739743},{"c":54.61,"h":54.685,"l":54.61,"n":201,"o":54.68,"t":"2026-10-21T14:00:00Z","v":21155,"vw":54.641604},{"c":54.6,"h":54.625,"l":54.54,"n":285,"o":54.6,"t":"2026-10-21T14:05:00Z","v":37194,"vw":54.575705},{"c":54.66,"h":54.68,"l":54.605,"n":229,"o":54.605,"t":"2026-10-21T14:10:00Z","v":25996,"vw":54.632398},{"c":54.65,"h":54.6705,"l":54.62,"n":101,"o":54.6705,"t":"2026-10-21T14:15:00Z","v":13158,"vw":54.643233},{"c":54.7,"h":54.705,"l":54.65,"n":126,"o":54.654,"t":"2026-10-21T14:20:00Z","v":18879,"vw":54.680641},{"c":54.68,"h":54.725,"l":54.665,"n":203,"o":54.7,"t":"2026-10-21T14:25:00Z","v":21774,"vw":54.697718},{"c":54.7,"h":54.715,"l":54.67,"n":192,"o":54.67,"t":"2026-10-21T14:30:00Z","v":34772,"vw":54.691484},{"c":54.675,"h":54.7,"l":54.665,"n":198,"o":54.69,"t":"2026-10-21T14:35:00Z","v":26700,"vw":54.688706},{"c":54.66,"h":54.715,"l":54.66,"n":123,"o":54.6898,"t":"2026-10-21T14:40:00Z","v":25138,"vw":54.681704},{"c":54.695,"h":54.7,"l":54.6639,"n":181,"o":54.6639,"t":"2026-10-21T14:45:00Z","v":18184,"vw":54.687569},{"c":54.686,"h":54.715,"l":54.686,"n":138,"o":54.695,"t":"2026-10-21T14:50:00Z","v":20270,"vw":54.701621},{"c":54.7,"h":54.7084,"l":54.6805,"n":93,"o":54.685,"t":"2026-10-21T14:55:00Z","v":8982,"vw":54.696793},{"c":54.66,"h":54.69,"l":54.65,"n":115,"o":54.69,"t":"2026-10-21T15:00:00Z","v":14295,"vw":54.669226},{"c":54.665,"h":54.665,"l":54.63,"n":118,"o":54.655,"t":"2026-10-21T15:05:00Z","v":16101,"vw":54.646234},{"c":54.6355,"h":54.68,"l":54.6355,"n":109,"o":54.6655,"t":"2026-10-21T15:10:00Z","v":11625,"vw":54.657694},{"c":54.6465,"h":54.6499,"l":54.62,"n":82,"o":54.635,"t":"2026-10-21T15:15:00Z","v":15737,"vw":54.631888},{"c":54.625,"h":54.645,"l":54.62,"n":95,"o":54.6366,"t":"2026-10-21T15:20:00Z","v":11017,"vw":54.634727},{"c":54.6176,"h":54.64,"l":54.61,"n":175,"o":54.63,"t":"2026-10-21T15:25:00Z","v":21986,"vw":54.626284},{"c":54.6,"h":54.6298,"l":54.59,"n":102,"o":54.62,"t":"2026-10-21T15:30:00Z","v":18117,"vw":54.615185},{"c":54.585,"h":54.61,"l":54.58,"n":86,"o":54.61,"t":"2026-10-21T15:35:00Z","v":12269,"vw":54.589277},{"c":54.6255,"h":54.6255,"l":54.585,"n":63,"o":54.585,"t":"2026-10-21T15:40:00Z","v":9054,"vw":54.603815},{"c":54.645,"h":54.645,"l":54.62,"n":76,"o":54.62,"t":"2026-10-21T15:45:00Z","v":5079,"vw":54.632582},{"c":54.6301,"h":54.645,"l":54.625,"n":105,"o":54.645,"t":"2026-10-21T15:50:00Z","v":18503,"vw":54.635485},{"c":54.61,"h":54.63,"l":54.6099,"n":51,"o":54.63,"t":"2026-10-21T15:55:00Z","v":8104,"vw":54.620728},{"c":54.605,"h":54.616,"l":54.59,"n":141,"o":54.61,"t":"2026-10-21T16:00:00Z","v":31273,"vw":54.600765},{"c":54.585,"h":54.6155,"l":54.585,"n":133,"o":54.6,"t":"2026-10-21T16:05:00Z","v":22604,"vw":54.600548},{"c":54.6,"h":54.6,"l":54.565,"n":112,"o":54.58,"t":"2026-10-21T16:10:00Z","v":15553,"vw":54.582764},{"c":54.59,"h":54.6,"l":54.58,"n":95,"o":54.6,"t":"2026-10-21T16:15:00Z","v":12955,"vw":54.58967},{"c":54.59,"h":54.6,"l":54.585,"n":75,"o":54.585,"t":"2026-10-21T16:20:00Z","v":10955,"vw":54.594451},{"c":54.595,"h":54.6,"l":54.575,"n":102,"o":54.59,"t":"2026-10-21T16:25:00Z","v":18754,"vw":54.584233},{"c":54.5755,"h":54.61,"l":54.57,"n":86,"o":54.61,"t":"2026-10-21T16:30:00Z","v":20961,"vw":54.578267},{"c":54.53,"h":54.575,"l":54.525,"n":169,"o":54.575,"t":"2026-10-21T16:35:00Z","v":24742,"vw":54.541138},{"c":54.555,"h":54.555,"l":54.52,"n":144,"o":54.54,"t":"2026-10-21T16:40:00Z","v":16735,"vw":54.532213},{"c":54.58,"h":54.585,"l":54.525,"n":103,"o":54.55,"t":"2026-10-21T16:45:00Z","v":15557,"vw":54.550014},{"c":54.595,"h":54.5992,"l":54.5718,"n":85,"o":54.575,"t":"2026-10-21T16:50:00Z","v":169813,"vw":54.580568},{"c":54.56,"h":54.6,"l":54.56,"n":96,"o":54.6,"t":"2026-10-21T16:55:00Z","v":11780,"vw":54.576661},{"c":54.535,"h":54.555,"l":54.535,"n":78,"o":54.55,"t":"2026-10-21T17:00:00Z","v":10161,"vw":54.540655},{"c":54.545,"h":54.55,"l":54.52,"n":87,"o":54.5345,"t":"2026-10-21T17:05:00Z","v":41860,"vw":54.535123},{"c":54.54,"h":54.556,"l":54.52,"n":109,"o":54.545,"t":"2026-10-21T17:10:00Z","v":16244,"vw":54.533371},{"c":54.555,"h":54.57,"l":54.54,"n":77,"o":54.54,"t":"2026-10-21T17:15:00Z","v":21358,"vw":54.561876},{"c":54.57,"h":54.57,"l":54.545,"n":71,"o":54.55,"t":"2026-10-21T17:20:00Z","v":15551,"vw":54.55359},{"c":54.585,"h":54.59,"l":54.565,"n":74,"o":54.5701,"t":"2026-10-21T17:25:00Z","v":17209,"vw":54.574545},{"c":54.595,"h":54.595,"l":54.58,"n":86,"o":54.585,"t":"2026-10-21T17:30:00Z","v":18755,"vw":54.587698},{"c":54.57,"h":54.5999,"l":54.57,"n":79,"o":54.5957,"t":"2026-10-21T17:35:00Z","v":16553,"vw":54.579751},{"c":54.584,"h":54.5897,"l":54.565,"n":91,"o":54.565,"t":"2026-10-21T17:40:00Z","v":22912,"vw":54.574387},{"c":54.555,"h":54.59,"l":54.555,"n":148,"o":54.59,"t":"2026-10-21T17:45:00Z","v":16672,"vw":54.572833},{"c":54.575,"h":54.58,"l":54.55,"n":94,"o":54.556,"t":"2026-10-21T17:50:00Z","v":19945,"vw":54.560405},{"c":54.595,"h":54.605,"l":54.575,"n":114,"o":54.575,"t":"2026-10-21T17:55:00Z","v":30222,"vw":54.591547},{"c":54.5951,"h":54.6,"l":54.58,"n":66,"o":54.59,"t":"2026-10-21T18:00:00Z","v":10361,"vw":54.587665},{"c":54.595,"h":54.6055,"l":54.575,"n":89,"o":54.6055,"t":"2026-10-21T18:05:00Z","v":14547,"vw":54.589554},{"c":54.64,"h":54.64,"l":54.595,"n":104,"o":54.595,"t":"2026-10-21T18:10:00Z","v":20590,"vw":54.623848},{"c":54.645,"h":54.6499,"l":54.635,"n":113,"o":54.64,"t":"2026-10-21T18:15:00Z","v":49630,"vw":54.643184},{"c":54.6499,"h":54.66,"l":54.635,"n":108,"o":54.64,"t":"2026-10-21T18:20:00Z","v":74993,"vw":54.65321},{"c":54.635,"h":54.655,"l":54.63,"n":82,"o":54.64,"t":"2026-10-21T18:25:00Z","v":12557,"vw":54.642315},{"c":54.66,"h":54.665,"l":54.635,"n":61,"o":54.64,"t":"2026-10-21T18:30:00Z","v":18364,"vw":54.649299},{"c":54.615,"h":54.655,"l":54.61,"n":91,"o":54.655,"t":"2026-10-21T18:35:00Z","v":18742,"vw":54.635786},{"c":54.645,"h":54.645,"l":54.615,"n":127,"o":54.615,"t":"2026-10-21T18:40:00Z","v":17654,"vw":54.623104},{"c":54.625,"h":54.6455,"l":54.61,"n":136,"o":54.6401,"t":"2026-10-21T18:45:00Z","v":21570,"vw":54.627724},{"c":54.675,"h":54.675,"l":54.6199,"n":95,"o":54.62,"t":"2026-10-21T18:50:00Z","v":15605,"vw":54.646645},{"c":54.61,"h":54.675,"l":54.605,"n":112,"o":54.67,"t":"2026-10-21T18:55:00Z","v":13760,"vw":54.630557},{"c":54.545,"h":54.605,"l":54.51,"n":163,"o":54.6,"t":"2026-10-21T19:00:00Z","v":29743,"vw":54.55926},{"c":54.5801,"h":54.585,"l":54.51,"n":166,"o":54.555,"t":"2026-10-21T19:05:00Z","v":33731,"vw":54.553474},{"c":54.54,"h":54.58,"l":54.5042,"n":170,"o":54.58,"t":"2026-10-21T19:10:00Z","v":27989,"vw":54.530942},{"c":54.56,"h":54.59,"l":54.5342,"n":142,"o":54.535,"t":"2026-10-21T19:15:00Z","v":30660,"vw":54.561114},{"c":54.54,"h":54.5798,"l":54.53,"n":110,"o":54.56,"t":"2026-10-21T19:20:00Z","v":29082,"vw":54.565329},{"c":54.595,"h":54.595,"l":54.544,"n":98,"o":54.55,"t":"2026-10-21T19:25:00Z","v":26234,"vw":54.561305},{"c":54.6,"h":54.61,"l":54.56,"n":183,"o":54.595,"t":"2026-10-21T19:30:00Z","v":44804,"vw":54.588315},{"c":54.626,"h":54.63,"l":54.5901,"n":147,"o":54.61,"t":"2026-10-21T19:35:00Z","v":22633,"vw":54.612912},{"c":54.595,"h":54.625,"l":54.575,"n":150,"o":54.625,"t":"2026-10-21T19:40:00Z","v":24557,"vw":54.590596},{"c":54.64,"h":54.656,"l":54.58,"n":144,"o":54.59,"t":"2026-10-21T19:45:00Z","v":19392,"vw":54.615002},{"c":54.675,"h":54.685,"l":54.63,"n":170,"o":54.64,"t":"2026-10-21T19:50:00Z","v":25618,"vw":54.662092},{"c":54.585,"h":54.67,"l":54.58,"n":238,"o":54.67,"t":"2026-10-21T19:55:00Z","v":28373,"vw":54.623861},{"c":54.5,"h":54.59,"l":54.5,"n":20,"o":54.59,"t":"2026-10-21T20:00:00Z","v":5544,"vw":54.528905},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-21T20:05:00Z","v":774,"vw":54.59},{"c":54.6,"h":54.6,"l":54.6,"n":14,"o":54.6,"t":"2026-10-21T20:15:00Z","v":12300,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-21T20:30:00Z","v":200,"vw":54.6},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-21T22:15:00Z","v":125,"vw":54.5},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-22T11:05:00Z","v":107,"vw":54.2},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-22T11:15:00Z","v":750,"vw":54.4},{"c":54.39,"h":54.39,"l":54.39,"n":3,"o":54.39,"t":"2026-10-22T11:40:00Z","v":186,"vw":54.39},{"c":54.5349,"h":54.5349,"l":54.5349,"n":1,"o":54.5349,"t":"2026-10-22T12:10:00Z","v":285,"vw":54.5349},{"c":54.42,"h":54.42,"l":54.39,"n":4,"o":54.39,"t":"2026-10-22T12:15:00Z","v":1668,"vw":54.406086},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-10-22T12:35:00Z","v":201,"vw":54.4},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-22T12:55:00Z","v":129,"vw":54.36},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-10-22T13:25:00Z","v":191,"vw":54.38},{"c":54.58,"h":54.59,"l":54.44,"n":145,"o":54.445,"t":"2026-10-22T13:30:00Z","v":97172,"vw":54.522104},{"c":54.55,"h":54.59,"l":54.49,"n":184,"o":54.57,"t":"2026-10-22T13:35:00Z","v":37293,"vw":54.54058},{"c":54.7,"h":54.7,"l":54.565,"n":333,"o":54.565,"t":"2026-10-22T13:40:00Z","v":34132,"vw":54.649575},{"c":54.67,"h":54.69,"l":54.6,"n":357,"o":54.69,"t":"2026-10-22T13:45:00Z","v":32454,"vw":54.640375},{"c":54.63,"h":54.71,"l":54.6,"n":181,"o":54.7,"t":"2026-10-22T13:50:00Z","v":15219,"vw":54.636647},{"c":54.71,"h":54.7149,"l":54.61,"n":148,"o":54.61,"t":"2026-10-22T13:55:00Z","v":16323,"vw":54.675093},{"c":54.66,"h":54.7099,"l":54.625,"n":135,"o":54.7093,"t":"2026-10-22T14:00:00Z","v":15259,"vw":54.659862},{"c":54.53,"h":54.645,"l":54.51,"n":153,"o":54.645,"t":"2026-10-22T14:05:00Z","v":19879,"vw":54.569817},{"c":54.5355,"h":54.5601,"l":54.5188,"n":177,"o":54.53,"t":"2026-10-22T14:10:00Z","v":20721,"vw":54.537351},{"c":54.63,"h":54.675,"l":54.5099,"n":188,"o":54.53,"t":"2026-10-22T14:15:00Z","v":14631,"vw":54.588713},{"c":54.52,"h":54.62,"l":54.51,"n":169,"o":54.62,"t":"2026-10-22T14:20:00Z","v":19463,"vw":54.565409},{"c":54.465,"h":54.54,"l":54.44,"n":210,"o":54.525,"t":"2026-10-22T14:25:00Z","v":32042,"vw":54.503234},{"c":54.3599,"h":54.465,"l":54.34,"n":253,"o":54.465,"t":"2026-10-22T14:30:00Z","v":35878,"vw":54.365639},{"c":54.39,"h":54.41,"l":54.34,"n":301,"o":54.35,"t":"2026-10-22T14:35:00Z","v":39914,"vw":54.374177},{"c":54.43,"h":54.468,"l":54.39,"n":109,"o":54.3954,"t":"2026-10-22T14:40:00Z","v":31298,"vw":54.428727},{"c":54.48,"h":54.48,"l":54.42,"n":137,"o":54.4242,"t":"2026-10-22T14:45:00Z","v":18220,"vw":54.455654},{"c":54.53,"h":54.53,"l":54.48,"n":93,"o":54.4954,"t":"2026-10-22T14:50:00Z","v":10915,"vw":54.503885},{"c":54.6,"h":54.6,"l":54.515,"n":136,"o":54.555,"t":"2026-10-22T14:55:00Z","v":28289,"vw":54.537829},{"c":54.6,"h":54.63,"l":54.58,"n":213,"o":54.6,"t":"2026-10-22T15:00:00Z","v":30493,"vw":54.601982},{"c":54.61,"h":54.635,"l":54.58,"n":101,"o":54.61,"t":"2026-10-22T15:05:00Z","v":16603,"vw":54.613449},{"c":54.58,"h":54.62,"l":54.58,"n":165,"o":54.6,"t":"2026-10-22T15:10:00Z","v":18832,"vw":54.605394},{"c":54.605,"h":54.605,"l":54.525,"n":128,"o":54.56,"t":"2026-10-22T15:15:00Z","v":18395,"vw":54.563165},{"c":54.6,"h":54.62,"l":54.595,"n":122,"o":54.61,"t":"2026-10-22T15:20:00Z","v":16487,"vw":54.607479},{"c":54.595,"h":54.61,"l":54.585,"n":147,"o":54.585,"t":"2026-10-22T15:25:00Z","v":84024,"vw":54.599618},{"c":54.57,"h":54.595,"l":54.545,"n":145,"o":54.595,"t":"2026-10-22T15:30:00Z","v":23223,"vw":54.568209},{"c":54.5461,"h":54.58,"l":54.54,"n":135,"o":54.56,"t":"2026-10-22T15:35:00Z","v":18857,"vw":54.559583},{"c":54.58,"h":54.6,"l":54.505,"n":264,"o":54.54,"t":"2026-10-22T15:40:00Z","v":37946,"vw":54.551297},{"c":54.635,"h":54.635,"l":54.58,"n":102,"o":54.58,"t":"2026-10-22T15:45:00Z","v":11313,"vw":54.607647},{"c":54.645,"h":54.69,"l":54.64,"n":90,"o":54.64,"t":"2026-10-22T15:50:00Z","v":9340,"vw":54.67007},{"c":54.675,"h":54.7,"l":54.64,"n":120,"o":54.64,"t":"2026-10-22T15:55:00Z","v":15779,"vw":54.679234},{"c":54.705,"h":54.715,"l":54.67,"n":80,"o":54.67,"t":"2026-10-22T16:00:00Z","v":6339,"vw":54.700343},{"c":54.7351,"h":54.7351,"l":54.655,"n":148,"o":54.7,"t":"2026-10-22T16:05:00Z","v":22933,"vw":54.707298},{"c":54.66,"h":54.739,"l":54.66,"n":115,"o":54.7301,"t":"2026-10-22T16:10:00Z","v":14663,"vw":54.703514},{"c":54.695,"h":54.72,"l":54.675,"n":79,"o":54.675,"t":"2026-10-22T16:15:00Z","v":10959,"vw":54.69921},{"c":54.715,"h":54.73,"l":54.695,"n":109,"o":54.7054,"t":"2026-10-22T16:20:00Z","v":10954,"vw":54.711433},{"c":54.74,"h":54.74,"l":54.7199,"n":83,"o":54.7299,"t":"2026-10-22T16:25:00Z","v":8980,"vw":54.725845},{"c":54.68,"h":54.73,"l":54.68,"n":152,"o":54.73,"t":"2026-10-22T16:30:00Z","v":27887,"vw":54.70078},{"c":54.6,"h":54.68,"l":54.59,"n":118,"o":54.68,"t":"2026-10-22T16:35:00Z","v":65850,"vw":54.645338},{"c":54.6,"h":54.616,"l":54.59,"n":120,"o":54.6,"t":"2026-10-22T16:40:00Z","v":18049,"vw":54.600627},{"c":54.575,"h":54.6054,"l":54.53,"n":150,"o":54.6054,"t":"2026-10-22T16:45:00Z","v":19042,"vw":54.564193},{"c":54.635,"h":54.659,"l":54.56,"n":125,"o":54.57,"t":"2026-10-22T16:50:00Z","v":49770,"vw":54.585962},{"c":54.685,"h":54.6854,"l":54.65,"n":120,"o":54.6599,"t":"2026-10-22T16:55:00Z","v":17607,"vw":54.678043},{"c":54.575,"h":54.685,"l":54.5654,"n":102,"o":54.685,"t":"2026-10-22T17:00:00Z","v":10257,"vw":54.638723},{"c":54.565,"h":54.61,"l":54.565,"n":80,"o":54.59,"t":"2026-10-22T17:05:00Z","v":8014,"vw":54.597233},{"c":54.58,"h":54.58,"l":54.57,"n":119,"o":54.57,"t":"2026-10-22T17:10:00Z","v":10236,"vw":54.57588},{"c":54.56,"h":54.595,"l":54.56,"n":125,"o":54.595,"t":"2026-10-22T17:15:00Z","v":23217,"vw":54.573228},{"c":54.57,"h":54.59,"l":54.56,"n":96,"o":54.56,"t":"2026-10-22T17:20:00Z","v":13390,"vw":54.574466},{"c":54.62,"h":54.62,"l":54.565,"n":100,"o":54.57,"t":"2026-10-22T17:25:00Z","v":15979,"vw":54.586986},{"c":54.685,"h":54.685,"l":54.6,"n":87,"o":54.605,"t":"2026-10-22T17:30:00Z","v":15318,"vw":54.614341},{"c":54.66,"h":54.69,"l":54.6599,"n":71,"o":54.69,"t":"2026-10-22T17:35:00Z","v":14827,"vw":54.668593},{"c":54.6995,"h":54.7,"l":54.65,"n":75,"o":54.66,"t":"2026-10-22T17:40:00Z","v":14126,"vw":54.67594},{"c":54.695,"h":54.705,"l":54.6854,"n":125,"o":54.695,"t":"2026-10-22T17:45:00Z","v":15688,"vw":54.694816},{"c":54.7192,"h":54.7192,"l":54.68,"n":127,"o":54.695,"t":"2026-10-22T17:50:00Z","v":26441,"vw":54.697402},{"c":54.725,"h":54.73,"l":54.7,"n":102,"o":54.725,"t":"2026-10-22T17:55:00Z","v":18846,"vw":54.718261},{"c":54.64,"h":54.71,"l":54.64,"n":185,"o":54.71,"t":"2026-10-22T18:00:00Z","v":27683,"vw":54.670438},{"c":54.7199,"h":54.72,"l":54.665,"n":177,"o":54.665,"t":"2026-10-22T18:05:00Z","v":19477,"vw":54.695244},{"c":54.71,"h":54.745,"l":54.71,"n":123,"o":54.72,"t":"2026-10-22T18:10:00Z","v":18407,"vw":54.723223},{"c":54.76,"h":54.76,"l":54.7,"n":89,"o":54.7154,"t":"2026-10-22T18:15:00Z","v":17617,"vw":54.728402},{"c":54.76,"h":54.78,"l":54.75,"n":143,"o":54.754,"t":"2026-10-22T18:20:00Z","v":28374,"vw":54.768332},{"c":54.77,"h":54.78,"l":54.76,"n":109,"o":54.77,"t":"2026-10-22T18:25:00Z","v":37945,"vw":54.774959},{"c":54.72,"h":54.76,"l":54.69,"n":117,"o":54.76,"t":"2026-10-22T18:30:00Z","v":25331,"vw":54.720321},{"c":54.73,"h":54.73,"l":54.6999,"n":92,"o":54.72,"t":"2026-10-22T18:35:00Z","v":12864,"vw":54.711005},{"c":54.75,"h":54.75,"l":54.7055,"n":120,"o":54.73,"t":"2026-10-22T18:40:00Z","v":15757,"vw":54.721255},{"c":54.76,"h":54.79,"l":54.7455,"n":144,"o":54.755,"t":"2026-10-22T18:45:00Z","v":32645,"vw":54.770011},{"c":54.77,"h":54.7757,"l":54.755,"n":117,"o":54.76,"t":"2026-10-22T18:50:00Z","v":25481,"vw":54.765068},{"c":54.8,"h":54.8166,"l":54.77,"n":185,"o":54.775,"t":"2026-10-22T18:55:00Z","v":36836,"vw":54.789112},{"c":54.825,"h":54.825,"l":54.7801,"n":134,"o":54.8,"t":"2026-10-22T19:00:00Z","v":34084,"vw":54.807405},{"c":54.89,"h":54.89,"l":54.83,"n":168,"o":54.83,"t":"2026-10-22T19:05:00Z","v":30648,"vw":54.857203},{"c":54.89,"h":54.92,"l":54.87,"n":208,"o":54.9,"t":"2026-10-22T19:10:00Z","v":35647,"vw":54.895816},{"c":54.92,"h":54.92,"l":54.875,"n":194,"o":54.8954,"t":"2026-10-22T19:15:00Z","v":42442,"vw":54.894152},{"c":54.9554,"h":54.9554,"l":54.915,"n":162,"o":54.915,"t":"2026-10-22T19:20:00Z","v":30423,"vw":54.932816},{"c":54.955,"h":54.97,"l":54.935,"n":149,"o":54.95,"t":"2026-10-22T19:25:00Z","v":41615,"vw":54.948932},{"c":54.905,"h":54.96,"l":54.895,"n":148,"o":54.95,"t":"2026-10-22T19:30:00Z","v":29050,"vw":54.921691},{"c":54.85,"h":54.9059,"l":54.845,"n":120,"o":54.9,"t":"2026-10-22T19:35:00Z","v":31795,"vw":54.859848},{"c":54.865,"h":54.8701,"l":54.835,"n":174,"o":54.84,"t":"2026-10-22T19:40:00Z","v":44529,"vw":54.857278},{"c":54.885,"h":54.89,"l":54.855,"n":185,"o":54.86,"t":"2026-10-22T19:45:00Z","v":32696,"vw":54.864418},{"c":54.955,"h":55,"l":54.89,"n":257,"o":54.89,"t":"2026-10-22T19:50:00Z","v":68056,"vw":54.952196},{"c":54.9799,"h":54.98,"l":54.9396,"n":344,"o":54.96,"t":"2026-10-22T19:55:00Z","v":73102,"vw":54.962475},{"c":54.98,"h":54.98,"l":54.98,"n":6,"o":54.98,"t":"2026-10-22T20:00:00Z","v":1651,"vw":54.98}],"history":[{"c":33.56,"h":33.85,"l":33.47,"n":1330,"o":33.74,"t":"2024-10-21T04:00:00Z","v":178724,"vw":33.620263},{"c":33.29,"h":33.43,"l":33.17,"n":1191,"o":33.41,"t":"2024-10-22T04:00:00Z","v":236943,"vw":33.285135},{"c":32.98,"h":33.31,"l":32.82,"n":1221,"o":33.2,"t":"2024-10-23T04:00:00Z","v":167863,"vw":33.020778},{"c":33.2,"h":33.27,"l":33.12,"n":1548,"o":33.17,"t":"2024-10-24T04:00:00Z","v":236640,"vw":33.217559},{"c":33.14,"h":33.53,"l":33.095,"n":1203,"o":33.52,"t":"2024-10-25T04:00:00Z","v":189571,"vw":33.315166},{"c":33.19,"h":33.235,"l":33.11,"n":1160,"o":33.16,"t":"2024-10-28T04:00:00Z","v":192958,"vw":33.187717},{"c":33.13,"h":33.16,"l":32.92,"n":1480,"o":33,"t":"2024-10-29T04:00:00Z","v":312181,"vw":33.108318},{"c":33.1,"h":33.275,"l":33.01,"n":1603,"o":33.03,"t":"2024-10-30T04:00:00Z","v":280911,"vw":33.174391},{"c":33.07,"h":33.37,"l":33.04,"n":1152,"o":33.24,"t":"2024-10-31T04:00:00Z","v":220294,"vw":33.172296},{"c":33.16,"h":33.44,"l":33.1,"n":1821,"o":33.28,"t":"2024-11-01T04:00:00Z","v":475336,"vw":33.228715},{"c":33.26,"h":33.46,"l":33.2,"n":963,"o":33.23,"t":"2024-11-04T05:00:00Z","v":170152,"vw":33.302174},{"c":33.75,"h":33.76,"l":33.241,"n":1018,"o":33.3,"t":"2024-11-05T05:00:00Z","v":153007,"vw":33.63407},{"c":34.64,"h":34.74,"l":34.16,"n":4774,"o":34.39,"t":"2024-11-06T05:00:00Z","v":1393536,"vw":34.549529},{"c":35.37,"h":35.39,"l":35.18,"n":1986,"o":35.27,"t":"2024-11-07T05:00:00Z","v":277398,"vw":35.311365},{"c":35.73,"h":35.7799,"l":35.42,"n":2490,"o":35.43,"t":"2024-11-08T05:00:00Z","v":548645,"vw":35.707033},{"c":36.12,"h":36.205,"l":35.921,"n":1406,"o":36.01,"t":"2024-11-11T05:00:00Z","v":191687,"vw":36.113614},{"c":35.73,"h":36.06,"l":35.7001,"n":2198,"o":36.01,"t":"2024-11-12T05:00:00Z","v":324525,"vw":35.828247},{"c":35.72,"h":35.9,"l":35.68,"n":7038,"o":35.9,"t":"2024-11-13T05:00:00Z","v":1625059,"vw":35.786257},{"c":35.55,"h":35.85,"l":35.5,"n":2002,"o":35.85,"t":"2024-11-14T05:00:00Z","v":326530,"vw":35.668581},{"c":35.18,"h":35.4964,"l":35.095,"n":2586,"o":35.41,"t":"2024-11-15T05:00:00Z","v":948970,"vw":35.196814},{"c":35.42,"h":35.5,"l":35.2152,"n":1703,"o":35.27,"t":"2024-11-18T05:00:00Z","v":312114,"vw":35.396919},{"c":35.46,"h":35.47,"l":35.093,"n":2538,"o":35.15,"t":"2024-11-19T05:00:00Z","v":821871,"vw":35.36492},{"c":35.85,"h":35.855,"l":35.49,"n":1807,"o":35.69,"t":"2024-11-20T05:00:00Z","v":386719,"vw":35.70584},{"c":36.33,"h":36.43,"l":35.87,"n":2431,"o":36.1,"t":"2024-11-21T05:00:00Z","v":1073189,"vw":36.313276},{"c":36.54,"h":36.575,"l":36.34,"n":2558,"o":36.44,"t":"2024-11-22T05:00:00Z","v":546439,"vw":36.476602},{"c":36.64,"h":37.04,"l":36.63,"n":2928,"o":36.98,"t":"2024-11-25T05:00:00Z","v":736967,"vw":36.86297},{"c":36.67,"h":36.685,"l":36.395,"n":2283,"o":36.66,"t":"2024-11-26T05:00:00Z","v":963519,"vw":36.536676},{"c":36.49,"h":36.7851,"l":36.41,"n":1660,"o":36.72,"t":"2024-11-27T05:00:00Z","v":450275,"vw":36.514508},{"c":36.61,"h":36.77,"l":36.595,"n":1229,"o":36.65,"t":"2024-11-29T05:00:00Z","v":227509,"vw":36.657249},{"c":36.51,"h":36.67,"l":36.39,"n":1935,"o":36.67,"t":"2024-12-02T05:00:00Z","v":353867,"vw":36.500685},{"c":36.58,"h":36.705,"l":36.53,"n":1989,"o":36.63,"t":"2024-12-03T05:00:00Z","v":328616,"vw":36.62198},{"c":36.62,"h":36.75,"l":36.439,"n":2285,"o":36.75,"t":"2024-12-04T05:00:00Z","v":773805,"vw":36.624464},{"c":36.48,"h":36.83,"l":36.455,"n":2064,"o":36.75,"t":"2024-12-05T05:00:00Z","v":366989,"vw":36.663886},{"c":36.58,"h":36.77,"l":36.47,"n":2486,"o":36.75,"t":"2024-12-06T05:00:00Z","v":505392,"vw":36.594032},{"c":36.11,"h":36.58,"l":36.08,"n":2951,"o":36.58,"t":"2024-12-09T05:00:00Z","v":441690,"vw":36.246688},{"c":35.47,"h":36.03,"l":35.4213,"n":2512,"o":36.02,"t":"2024-12-10T05:00:00Z","v":543149,"vw":35.710657},{"c":35.63,"h":35.7,"l":35.4817,"n":2540,"o":35.64,"t":"2024-12-11T05:00:00Z","v":1441662,"vw":35.566296},{"c":35.17,"h":35.51,"l":35.165,"n":2494,"o":35.51,"t":"2024-12-12T05:00:00Z","v":742015,"vw":35.285037},{"c":34.97,"h":35.24,"l":34.945,"n":2200,"o":35.24,"t":"2024-12-13T05:00:00Z","v":578018,"vw":35.03375},{"c":34.74,"h":35.14,"l":34.7101,"n":1996,"o":34.98,"t":"2024-12-16T05:00:00Z","v":593312,"vw":34.90634},{"c":34.44,"h":34.6,"l":34.26,"n":2993,"o":34.6,"t":"2024-12-17T05:00:00Z","v":804655,"vw":34.388733},{"c":33.49,"h":34.63,"l":33.43,"n":3086,"o":34.6,"t":"2024-12-18T05:00:00Z","v":742613,"vw":34.238498},{"c":33.45,"h":33.84,"l":33.37,"n":3275,"o":33.68,"t":"2024-12-19T05:00:00Z","v":1494241,"vw":33.52425},{"c":33.9,"h":34.12,"l":33.32,"n":2788,"o":33.33,"t":"2024-12-20T05:00:00Z","v":1193690,"vw":33.941312},{"c":34.16,"h":34.1899,"l":33.71,"n":2157,"o":33.83,"t":"2024-12-23T05:00:00Z","v":532517,"vw":33.954931},{"c":34.36,"h":34.3605,"l":34.005,"n":1033,"o":34.11,"t":"2024-12-24T05:00:00Z","v":294809,"vw":34.232493},{"c":34.38,"h":34.45,"l":34.16,"n":1789,"o":34.28,"t":"2024-12-26T05:00:00Z","v":406776,"vw":34.35749},{"c":34.21,"h":34.47,"l":34.039,"n":4365,"o":34.26,"t":"2024-12-27T05:00:00Z","v":1067756,"vw":34.148654},{"c":33.96,"h":34.1,"l":33.7,"n":2378,"o":34.01,"t":"2024-12-30T05:00:00Z","v":780553,"vw":33.978939},{"c":34.09,"h":34.26,"l":33.97,"n":2198,"o":34.13,"t":"2024-12-31T05:00:00Z","v":690706,"vw":34.120976},{"c":34.05,"h":34.48,"l":33.9065,"n":2297,"o":34.31,"t":"2025-01-02T05:00:00Z","v":628162,"vw":34.19995},{"c":34.47,"h":34.56,"l":34.1,"n":2429,"o":34.23,"t":"2025-01-03T05:00:00Z","v":979722,"vw":34.442247},{"c":34.59,"h":34.96,"l":34.5001,"n":2640,"o":34.68,"t":"2025-01-06T05:00:00Z","v":1176075,"vw":34.758395},{"c":34.66,"h":34.925,"l":34.54,"n":2785,"o":34.75,"t":"2025-01-07T05:00:00Z","v":1467062,"vw":34.777073},{"c":34.68,"h":34.695,"l":34.32,"n":2905,"o":34.56,"t":"2025-01-08T05:00:00Z","v":1023937,"vw":34.591862},{"c":34.46,"h":34.89,"l":34.4,"n":3021,"o":34.77,"t":"2025-01-10T05:00:00Z","v":1007205,"vw":34.532595},{"c":34.91,"h":34.91,"l":34.43,"n":3313,"o":34.47,"t":"2025-01-13T05:00:00Z","v":1468855,"vw":34.762254},{"c":35.19,"h":35.22,"l":34.9155,"n":3137,"o":35.06,"t":"2025-01-14T05:00:00Z","v":1149656,"vw":35.107141},{"c":35.59,"h":35.66,"l":35.43,"n":2812,"o":35.66,"t":"2025-01-15T05:00:00Z","v":1456791,"vw":35.583744},{"c":35.7,"h":35.719,"l":35.39,"n":3005,"o":35.54,"t":"2025-01-16T05:00:00Z","v":1196584,"vw":35.615939},{"c":35.79,"h":35.94,"l":35.7699,"n":2561,"o":35.94,"t":"2025-01-17T05:00:00Z","v":1355767,"vw":35.865273},{"c":35.97,"h":36.09,"l":35.8813,"n":3789,"o":35.98,"t":"2025-01-21T05:00:00Z","v":1776245,"vw":36.002869},{"c":35.85,"h":36.0001,"l":35.84,"n":3404,"o":36,"t":"2025-01-22T05:00:00Z","v":1182477,"vw":35.939063},{"c":36.15,"h":36.17,"l":35.8,"n":3057,"o":35.99,"t":"2025-01-23T05:00:00Z","v":926337,"vw":36.041606},{"c":35.88,"h":36.2,"l":35.8376,"n":3167,"o":36.2,"t":"2025-01-24T05:00:00Z","v":801581,"vw":35.956666},{"c":36.07,"h":36.0853,"l":35.82,"n":3502,"o":35.82,"t":"2025-01-27T05:00:00Z","v":1499503,"vw":35.959669},{"c":35.78,"h":36.0181,"l":35.67,"n":3179,"o":36.01,"t":"2025-01-28T05:00:00Z","v":1023113,"vw":35.789044},{"c":35.81,"h":35.97,"l":35.65,"n":2601,"o":35.94,"t":"2025-01-29T05:00:00Z","v":857990,"vw":35.846283},{"c":36.03,"h":36.1599,"l":35.805,"n":3134,"o":35.96,"t":"2025-01-30T05:00:00Z","v":776271,"vw":36.032435},{"c":35.51,"h":36.08,"l":35.4601,"n":3644,"o":36.08,"t":"2025-01-31T05:00:00Z","v":1340892,"vw":35.799152},{"c":35.38,"h":35.56,"l":34.92,"n":3513,"o":35.18,"t":"2025-02-03T05:00:00Z","v":1109631,"vw":35.40872},{"c":35.58,"h":35.6376,"l":35.12,"n":2724,"o":35.21,"t":"2025-02-04T05:00:00Z","v":1069866,"vw":35.552418},{"c":35.76,"h":35.8399,"l":35.48,"n":2212,"o":35.67,"t":"2025-02-05T05:00:00Z","v":713025,"vw":35.72429},{"c":35.37,"h":35.86,"l":35.17,"n":3254,"o":35.86,"t":"2025-02-06T05:00:00Z","v":1153640,"vw":35.393327},{"c":35.2,"h":35.61,"l":35.17,"n":3507,"o":35.49,"t":"2025-02-07T05:00:00Z","v":1100099,"vw":35.3069},{"c":35.42,"h":35.45,"l":35.225,"n":2902,"o":35.45,"t":"2025-02-10T05:00:00Z","v":909394,"vw":35.364145},{"c":35.39,"h":35.4183,"l":35.27,"n":3269,"o":35.4,"t":"2025-02-11T05:00:00Z","v":889124,"vw":35.35362},{"c":35.2,"h":35.425,"l":35.11,"n":3922,"o":35.23,"t":"2025-02-12T05:00:00Z","v":1157774,"vw":35.217747},{"c":35.49,"h":35.495,"l":35.12,"n":3717,"o":35.31,"t":"2025-02-13T05:00:00Z","v":2712107,"vw":35.336246},{"c":35.61,"h":35.875,"l":35.5847,"n":2963,"o":35.63,"t":"2025-02-14T05:00:00Z","v":1604690,"vw":35.709323},{"c":35.81,"h":35.81,"l":35.51,"n":3763,"o":35.71,"t":"2025-02-18T05:00:00Z","v":3948959,"vw":35.773642},{"c":36.12,"h":36.14,"l":35.66,"n":3661,"o":35.7,"t":"2025-02-19T05:00:00Z","v":1300376,"vw":35.976429},{"c":36.26,"h":36.26,"l":36.02,"n":3317,"o":36.11,"t":"2025-02-20T05:00:00Z","v":1301094,"vw":36.122429},{"c":35.49,"h":36.21,"l":35.455,"n":4298,"o":36.19,"t":"2025-02-21T05:00:00Z","v":1530788,"vw":35.730239},{"c":35.55,"h":35.67,"l":35.375,"n":3519,"o":35.62,"t":"2025-02-24T05:00:00Z","v":967051,"vw":35.562383},{"c":35.61,"h":35.73,"l":35.36,"n":3822,"o":35.59,"t":"2025-02-25T05:00:00Z","v":1179014,"vw":35.524414},{"c":35.31,"h":35.7,"l":35.18,"n":4022,"o":35.7,"t":"2025-02-26T05:00:00Z","v":1950413,"vw":35.375285},{"c":35.01,"h":35.58,"l":34.98,"n":3550,"o":35.39,"t":"2025-02-27T05:00:00Z","v":1009682,"vw":35.294655},{"c":35.32,"h":35.33,"l":34.7419,"n":5606,"o":34.94,"t":"2025-02-28T05:00:00Z","v":8023518,"vw":34.993183},{"c":34.64,"h":35.56,"l":34.415,"n":4224,"o":35.48,"t":"2025-03-03T05:00:00Z","v":1278202,"vw":35.005468},{"c":34.27,"h":34.74,"l":34.03,"n":4245,"o":34.48,"t":"2025-03-04T05:00:00Z","v":1668270,"vw":34.386304},{"c":34.58,"h":34.645,"l":34.015,"n":3317,"o":34.25,"t":"2025-03-05T05:00:00Z","v":1668611,"vw":34.425399},{"c":34.5,"h":34.645,"l":34.21,"n":3809,"o":34.31,"t":"2025-03-06T05:00:00Z","v":1350849,"vw":34.426487},{"c":34.81,"h":35,"l":34.42,"n":4118,"o":34.52,"t":"2025-03-07T05:00:00Z","v":1628932,"vw":34.740786},{"c":34.51,"h":34.89,"l":34.245,"n":4880,"o":34.55,"t":"2025-03-10T04:00:00Z","v":1701169,"vw":34.626258},{"c":34.04,"h":34.59,"l":33.87,"n":6392,"o":34.59,"t":"2025-03-11T04:00:00Z","v":2452317,"vw":34.099099},{"c":33.86,"h":34.18,"l":33.6387,"n":3859,"o":34.07,"t":"2025-03-12T04:00:00Z","v":1704513,"vw":33.9717},{"c":33.49,"h":33.93,"l":33.33,"n":3982,"o":33.84,"t":"2025-03-13T04:00:00Z","v":1897859,"vw":33.569076},{"c":34.09,"h":34.12,"l":33.625,"n":4014,"o":33.81,"t":"2025-03-14T04:00:00Z","v":1212523,"vw":33.964825},{"c":34.57,"h":34.685,"l":34.12,"n":3042,"o":34.14,"t":"2025-03-17T04:00:00Z","v":1139674,"vw":34.51385},{"c":34.54,"h":34.63,"l":34.35,"n":3317,"o":34.63,"t":"2025-03-18T04:00:00Z","v":1287196,"vw":34.510096},{"c":34.87,"h":35.03,"l":34.53,"n":3324,"o":34.58,"t":"2025-03-19T04:00:00Z","v":1557138,"vw":34.770021},{"c":34.85,"h":34.995,"l":34.6674,"n":2886,"o":34.84,"t":"2025-03-20T04:00:00Z","v":719657,"vw":34.878803},{"c":34.67,"h":34.715,"l":34.4,"n":3446,"o":34.57,"t":"2025-03-21T04:00:00Z","v":918256,"vw":34.583662},{"c":35.33,"h":35.375,"l":34.95,"n":2782,"o":35.02,"t":"2025-03-24T04:00:00Z","v":1113195,"vw":35.249213},{"c":35.22,"h":35.52,"l":35.08,"n":2547,"o":35.42,"t":"2025-03-25T04:00:00Z","v":812713,"vw":35.261269},{"c":34.98,"h":35.39,"l":34.8963,"n":2945,"o":35.33,"t":"2025-03-26T04:00:00Z","v":1118135,"vw":35.065402},{"c":34.58,"h":34.895,"l":34.513,"n":3225,"o":34.83,"t":"2025-03-27T04:00:00Z","v":949587,"vw":34.675735},{"c":34.1,"h":34.575,"l":33.99,"n":3252,"o":34.56,"t":"2025-03-28T04:00:00Z","v":1020122,"vw":34.124307},{"c":34.28,"h":34.41,"l":33.62,"n":2796,"o":33.77,"t":"2025-03-31T04:00:00Z","v":957912,"vw":34.113209},{"c":34.28,"h":34.37,"l":33.84,"n":2287,"o":34.23,"t":"2025-04-01T04:00:00Z","v":732493,"vw":34.146959},{"c":34.63,"h":34.665,"l":33.965,"n":2819,"o":34.01,"t":"2025-04-02T04:00:00Z","v":923149,"vw":34.435443},{"c":32.63,"h":33.56,"l":32.6235,"n":5776,"o":33.49,"t":"2025-04-03T04:00:00Z","v":1544612,"vw":32.884815},{"c":30.95,"h":31.87,"l":30.8,"n":6355,"o":31.87,"t":"2025-04-04T04:00:00Z","v":2326869,"vw":31.20384},{"c":30.71,"h":31.77,"l":29.5075,"n":8135,"o":29.98,"t":"2025-04-07T04:00:00Z","v":3033904,"vw":30.522367},{"c":29.96,"h":31.67,"l":29.53,"n":5262,"o":31.67,"t":"2025-04-08T04:00:00Z","v":3671265,"vw":30.494104},{"c":32.55,"h":32.7497,"l":29.48,"n":6182,"o":29.5,"t":"2025-04-09T04:00:00Z","v":2664831,"vw":30.576946},{"c":30.97,"h":31.7565,"l":30.2,"n":3953,"o":31.71,"t":"2025-04-10T04:00:00Z","v":1579055,"vw":30.937734},{"c":31.56,"h":31.69,"l":30.56,"n":3838,"o":31,"t":"2025-04-11T04:00:00Z","v":1163546,"vw":31.163321},{"c":31.82,"h":32.04,"l":31.3265,"n":3799,"o":32.03,"t":"2025-04-14T04:00:00Z","v":1762882,"vw":31.742866},{"c":31.72,"h":32.04,"l":31.5999,"n":2721,"o":31.79,"t":"2025-04-15T04:00:00Z","v":1051670,"vw":31.791015},{"c":31.52,"h":32.015,"l":31.22,"n":4605,"o":31.67,"t":"2025-04-16T04:00:00Z","v":1545539,"vw":31.604256},{"c":31.78,"h":32.02,"l":31.59,"n":4537,"o":31.59,"t":"2025-04-17T04:00:00Z","v":1806490,"vw":31.8425},{"c":31.12,"h":31.52,"l":30.8001,"n":3924,"o":31.5,"t":"2025-04-21T04:00:00Z","v":898699,"vw":31.021769},{"c":31.91,"h":31.96,"l":31.385,"n":3095,"o":31.46,"t":"2025-04-22T04:00:00Z","v":663259,"vw":31.734528},{"c":32.17,"h":32.83,"l":32.03,"n":4115,"o":32.55,"t":"2025-04-23T04:00:00Z","v":893865,"vw":32.237982},{"c":32.86,"h":32.885,"l":32.12,"n":4080,"o":32.3,"t":"2025-04-24T04:00:00Z","v":2934110,"vw":32.734402},{"c":32.83,"h":32.9,"l":32.55,"n":2630,"o":32.65,"t":"2025-04-25T04:00:00Z","v":663268,"vw":32.774263},{"c":32.96,"h":33.115,"l":32.665,"n":3223,"o":32.83,"t":"2025-04-28T04:00:00Z","v":966811,"vw":32.840212},{"c":33.06,"h":33.2,"l":32.71,"n":3004,"o":32.8,"t":"2025-04-29T04:00:00Z","v":1380157,"vw":33.080175},{"c":32.92,"h":33,"l":32.305,"n":3189,"o":32.71,"t":"2025-04-30T04:00:00Z","v":1165015,"vw":32.640715},{"c":32.86,"h":33.215,"l":32.79,"n":2994,"o":32.96,"t":"2025-05-01T04:00:00Z","v":840591,"vw":33.035603},{"c":33.46,"h":33.49,"l":33.13,"n":3172,"o":33.33,"t":"2025-05-02T04:00:00Z","v":749855,"vw":33.373209},{"c":33.26,"h":33.46,"l":33.18,"n":2200,"o":33.26,"t":"2025-05-05T04:00:00Z","v":772303,"vw":33.335116},{"c":32.88,"h":33.21,"l":32.825,"n":2413,"o":33.06,"t":"2025-05-06T04:00:00Z","v":774670,"vw":33.008149},{"c":33.06,"h":33.125,"l":32.77,"n":3024,"o":33.02,"t":"2025-05-07T04:00:00Z","v":658839,"vw":32.978409},{"c":33.51,"h":33.8,"l":33.22,"n":2513,"o":33.22,"t":"2025-05-08T04:00:00Z","v":810463,"vw":33.556381},{"c":33.4,"h":33.655,"l":33.3456,"n":2080,"o":33.63,"t":"2025-05-09T04:00:00Z","v":872443,"vw":33.44497},{"c":34.64,"h":34.88,"l":34.3399,"n":2913,"o":34.49,"t":"2025-05-12T04:00:00Z","v":938565,"vw":34.553542},{"c":34.76,"h":34.93,"l":34.51,"n":3368,"o":34.64,"t":"2025-05-13T04:00:00Z","v":1484792,"vw":34.796948},{"c":34.32,"h":34.77,"l":34.285,"n":3074,"o":34.72,"t":"2025-05-14T04:00:00Z","v":1278223,"vw":34.501107},{"c":34.52,"h":34.52,"l":33.98,"n":3577,"o":34.22,"t":"2025-05-15T04:00:00Z","v":1331421,"vw":34.30385},{"c":34.84,"h":34.84,"l":34.42,"n":2212,"o":34.54,"t":"2025-05-16T04:00:00Z","v":1014193,"vw":34.694421},{"c":34.76,"h":34.77,"l":34.44,"n":3194,"o":34.51,"t":"2025-05-19T04:00:00Z","v":1139892,"vw":34.657846},{"c":34.6,"h":34.8,"l":34.48,"n":2688,"o":34.66,"t":"2025-05-20T04:00:00Z","v":924072,"vw":34.640475},{"c":33.93,"h":34.505,"l":33.9092,"n":2979,"o":34.37,"t":"2025-05-21T04:00:00Z","v":807036,"vw":34.201607},{"c":33.76,"h":33.95,"l":33.51,"n":3369,"o":33.76,"t":"2025-05-22T04:00:00Z","v":1722449,"vw":33.772617},{"c":33.63,"h":33.7199,"l":33.34,"n":2796,"o":33.34,"t":"2025-05-23T04:00:00Z","v":852518,"vw":33.590168},{"c":34.14,"h":34.17,"l":33.7862,"n":2549,"o":34,"t":"2025-05-27T04:00:00Z","v":624468,"vw":34.057364},{"c":33.78,"h":34.21,"l":33.73,"n":2356,"o":34.18,"t":"2025-05-28T04:00:00Z","v":831910,"vw":33.918427},{"c":33.94,"h":34.04,"l":33.66,"n":2861,"o":34.04,"t":"2025-05-29T04:00:00Z","v":1353311,"vw":33.843052},{"c":33.89,"h":34,"l":33.61,"n":2311,"o":33.73,"t":"2025-05-30T04:00:00Z","v":588524,"vw":33.819347},{"c":34.03,"h":34.03,"l":33.61,"n":2477,"o":34,"t":"2025-06-02T04:00:00Z","v":625195,"vw":33.874839},{"c":34.51,"h":34.555,"l":33.82,"n":2323,"o":33.99,"t":"2025-06-03T04:00:00Z","v":614659,"vw":34.399962},{"c":34.48,"h":34.75,"l":34.48,"n":1969,"o":34.57,"t":"2025-06-04T04:00:00Z","v":701664,"vw":34.592765},{"c":34.43,"h":34.69,"l":34.33,"n":3707,"o":34.57,"t":"2025-06-05T04:00:00Z","v":1371443,"vw":34.575211},{"c":34.69,"h":34.75,"l":34.58,"n":3185,"o":34.64,"t":"2025-06-06T04:00:00Z","v":730243,"vw":34.675341},{"c":34.79,"h":34.965,"l":34.676,"n":3027,"o":34.77,"t":"2025-06-09T04:00:00Z","v":673786,"vw":34.829425},{"c":35.06,"h":35.185,"l":34.84,"n":4230,"o":34.9,"t":"2025-06-10T04:00:00Z","v":1776970,"vw":35.027519},{"c":35.04,"h":35.26,"l":34.86,"n":3115,"o":35.25,"t":"2025-06-11T04:00:00Z","v":838167,"vw":35.069344},{"c":35.3,"h":35.3,"l":34.81,"n":3553,"o":34.86,"t":"2025-06-12T04:00:00Z","v":1076409,"vw":35.201562},{"c":35.07,"h":35.3,"l":34.95,"n":2949,"o":35.15,"t":"2025-06-13T04:00:00Z","v":770302,"vw":35.125915},{"c":35.34,"h":35.37,"l":35.1412,"n":2131,"o":35.22,"t":"2025-06-16T04:00:00Z","v":533992,"vw":35.236706},{"c":35.01,"h":35.545,"l":34.965,"n":2983,"o":35.36,"t":"2025-06-17T04:00:00Z","v":790990,"vw":35.24578},{"c":34.96,"h":35.2203,"l":34.88,"n":2716,"o":35.05,"t":"2025-06-18T04:00:00Z","v":1048180,"vw":35.096042},{"c":35.03,"h":35.18,"l":34.89,"n":2713,"o":35.18,"t":"2025-06-20T04:00:00Z","v":1603374,"vw":35.011769},{"c":34.91,"h":35.115,"l":34.63,"n":3125,"o":35.115,"t":"2025-06-23T04:00:00Z","v":907454,"vw":34.871727},{"c":35.15,"h":35.195,"l":34.94,"n":2828,"o":35.02,"t":"2025-06-24T04:00:00Z","v":839379,"vw":35.100014},{"c":34.87,"h":35.11,"l":34.81,"n":2718,"o":35.11,"t":"2025-06-25T04:00:00Z","v":1254281,"vw":34.934064},{"c":35.19,"h":35.2842,"l":34.99,"n":2596,"o":34.99,"t":"2025-06-26T04:00:00Z","v":857674,"vw":35.149852},{"c":35.33,"h":35.4499,"l":35.105,"n":3262,"o":35.28,"t":"2025-06-27T04:00:00Z","v":1034041,"vw":35.294686},{"c":35.35,"h":35.38,"l":35.23,"n":3064,"o":35.35,"t":"2025-06-30T04:00:00Z","v":909827,"vw":35.30762},{"c":36.01,"h":36.22,"l":35.3305,"n":4169,"o":35.35,"t":"2025-07-01T04:00:00Z","v":1871723,"vw":35.949225},{"c":35.67,"h":35.77,"l":35.395,"n":3464,"o":35.74,"t":"2025-07-02T04:00:00Z","v":958613,"vw":35.592626},{"c":35.77,"h":35.9399,"l":35.735,"n":2268,"o":35.74,"t":"2025-07-03T04:00:00Z","v":894888,"vw":35.844562},{"c":35.38,"h":35.73,"l":35.1433,"n":4243,"o":35.66,"t":"2025-07-07T04:00:00Z","v":1315020,"vw":35.42023},{"c":35.78,"h":35.92,"l":35.4622,"n":4051,"o":35.48,"t":"2025-07-08T04:00:00Z","v":1043475,"vw":35.779087},{"c":35.84,"h":35.905,"l":35.6153,"n":2779,"o":35.81,"t":"2025-07-09T04:00:00Z","v":958079,"vw":35.75832},{"c":36.15,"h":36.3,"l":35.77,"n":2748,"o":35.92,"t":"2025-07-10T04:00:00Z","v":885952,"vw":36.151679},{"c":35.84,"h":36.03,"l":35.76,"n":2518,"o":36.03,"t":"2025-07-11T04:00:00Z","v":862790,"vw":35.858868},{"c":35.78,"h":35.82,"l":35.56,"n":3418,"o":35.8,"t":"2025-07-14T04:00:00Z","v":1214217,"vw":35.704198},{"c":35.19,"h":35.91,"l":35.175,"n":3157,"o":35.87,"t":"2025-07-15T04:00:00Z","v":1060774,"vw":35.42629},{"c":35.22,"h":35.325,"l":34.87,"n":3489,"o":35.23,"t":"2025-07-16T04:00:00Z","v":1115730,"vw":35.167429},{"c":35.25,"h":35.27,"l":35.04,"n":3870,"o":35.19,"t":"2025-07-17T04:00:00Z","v":1969915,"vw":35.195465},{"c":35.08,"h":35.4,"l":34.9874,"n":3738,"o":35.4,"t":"2025-07-18T04:00:00Z","v":1937394,"vw":35.125896},{"c":35,"h":35.2395,"l":34.965,"n":3710,"o":35.18,"t":"2025-07-21T04:00:00Z","v":4093559,"vw":35.14825},{"c":35.61,"h":35.67,"l":35.23,"n":3703,"o":35.23,"t":"2025-07-22T04:00:00Z","v":1059686,"vw":35.534081},{"c":36.11,"h":36.115,"l":35.7,"n":3078,"o":35.84,"t":"2025-07-23T04:00:00Z","v":664472,"vw":35.953427},{"c":35.66,"h":35.95,"l":35.62,"n":2688,"o":35.92,"t":"2025-07-24T04:00:00Z","v":1102383,"vw":35.737451},{"c":35.85,"h":35.8999,"l":35.63,"n":2221,"o":35.87,"t":"2025-07-25T04:00:00Z","v":770925,"vw":35.779677},{"c":35.9721,"h":36.105,"l":35.88,"n":3397,"o":35.99,"t":"2025-07-28T04:00:00Z","v":806370,"vw":35.995946},{"c":35.86,"h":36,"l":35.78,"n":3000,"o":35.89,"t":"2025-07-29T04:00:00Z","v":1074540,"vw":35.859948},{"c":35.6,"h":35.885,"l":35.42,"n":5095,"o":35.86,"t":"2025-07-30T04:00:00Z","v":1777145,"vw":35.729651},{"c":34.75,"h":35.36,"l":34.66,"n":4803,"o":35.28,"t":"2025-07-31T04:00:00Z","v":1417412,"vw":34.983342},{"c":34.35,"h":34.6,"l":34.11,"n":3629,"o":34.56,"t":"2025-08-01T04:00:00Z","v":930207,"vw":34.302399},{"c":34.7,"h":34.7,"l":34.439,"n":3190,"o":34.44,"t":"2025-08-04T04:00:00Z","v":863446,"vw":34.599904},{"c":34.77,"h":34.81,"l":34.48,"n":4329,"o":34.78,"t":"2025-08-05T04:00:00Z","v":1561453,"vw":34.672804},{"c":34.53,"h":34.86,"l":34.49,"n":4303,"o":34.85,"t":"2025-08-06T04:00:00Z","v":1545571,"vw":34.596366},{"c":34.42,"h":34.8145,"l":34.2843,"n":4076,"o":34.68,"t":"2025-08-07T04:00:00Z","v":1329240,"vw":34.375555},{"c":34.69,"h":34.74,"l":34.46,"n":2843,"o":34.6,"t":"2025-08-08T04:00:00Z","v":1161196,"vw":34.652861},{"c":34.41,"h":34.99,"l":34.38,"n":2974,"o":34.76,"t":"2025-08-11T04:00:00Z","v":849898,"vw":34.539707},{"c":35.18,"h":35.1898,"l":34.55,"n":2734,"o":34.55,"t":"2025-08-12T04:00:00Z","v":850127,"vw":35.051235},{"c":35.97,"h":35.98,"l":35.27,"n":3159,"o":35.32,"t":"2025-08-13T04:00:00Z","v":924742,"vw":35.734093},{"c":35.73,"h":35.77,"l":35.4,"n":3269,"o":35.58,"t":"2025-08-14T04:00:00Z","v":832813,"vw":35.621462},{"c":36.06,"h":36.24,"l":35.945,"n":2272,"o":36.02,"t":"2025-08-15T04:00:00Z","v":598823,"vw":36.109542},{"c":36.03,"h":36.19,"l":35.97,"n":2807,"o":36.08,"t":"2025-08-18T04:00:00Z","v":798703,"vw":36.101167},{"c":36.09,"h":36.34,"l":35.975,"n":3388,"o":36.07,"t":"2025-08-19T04:00:00Z","v":909211,"vw":36.081555},{"c":36.03,"h":36.18,"l":35.86,"n":2985,"o":36.07,"t":"2025-08-20T04:00:00Z","v":584247,"vw":36.004002},{"c":35.99,"h":36.08,"l":35.81,"n":3585,"o":35.91,"t":"2025-08-21T04:00:00Z","v":682535,"vw":35.969589},{"c":36.9892,"h":37.0581,"l":36.16,"n":3916,"o":36.16,"t":"2025-08-22T04:00:00Z","v":808790,"vw":36.937377},{"c":36.8794,"h":36.97,"l":36.7899,"n":2082,"o":36.95,"t":"2025-08-25T04:00:00Z","v":613262,"vw":36.865658},{"c":36.76,"h":36.93,"l":36.705,"n":2667,"o":36.78,"t":"2025-08-26T04:00:00Z","v":681811,"vw":36.768774},{"c":37.04,"h":37.07,"l":36.7,"n":2945,"o":36.7,"t":"2025-08-27T04:00:00Z","v":723327,"vw":36.993364},{"c":37.19,"h":37.23,"l":36.905,"n":2814,"o":37.12,"t":"2025-08-28T04:00:00Z","v":743441,"vw":37.08011},{"c":37.33,"h":37.4509,"l":37.12,"n":3342,"o":37.12,"t":"2025-08-29T04:00:00Z","v":1056007,"vw":37.261613},{"c":37.54,"h":37.575,"l":37.17,"n":4299,"o":37.23,"t":"2025-09-02T04:00:00Z","v":968137,"vw":37.421575},{"c":37.33,"h":37.7799,"l":37.205,"n":3726,"o":37.48,"t":"2025-09-03T04:00:00Z","v":1082667,"vw":37.301011},{"c":37.53,"h":37.535,"l":37.09,"n":2385,"o":37.32,"t":"2025-09-04T04:00:00Z","v":559327,"vw":37.433939},{"c":37.61,"h":37.89,"l":37.4,"n":3504,"o":37.61,"t":"2025-09-05T04:00:00Z","v":714006,"vw":37.577904},{"c":37.4649,"h":37.5,"l":37.05,"n":3159,"o":37.5,"t":"2025-09-08T04:00:00Z","v":648462,"vw":37.276171},{"c":37.42,"h":37.6,"l":37.415,"n":4196,"o":37.56,"t":"2025-09-09T04:00:00Z","v":909697,"vw":37.501987},{"c":37.41,"h":37.52,"l":37.05,"n":3003,"o":37.47,"t":"2025-09-10T04:00:00Z","v":721937,"vw":37.302788},{"c":37.84,"h":37.91,"l":37.49,"n":3857,"o":37.55,"t":"2025-09-11T04:00:00Z","v":1513714,"vw":37.816342},{"c":37.5,"h":37.87,"l":37.48,"n":3005,"o":37.87,"t":"2025-09-12T04:00:00Z","v":686020,"vw":37.642614},{"c":37.3,"h":37.53,"l":37.215,"n":3504,"o":37.53,"t":"2025-09-15T04:00:00Z","v":829382,"vw":37.304091},{"c":37.37,"h":37.4773,"l":37.15,"n":2832,"o":37.31,"t":"2025-09-16T04:00:00Z","v":638275,"vw":37.291441},{"c":37.53,"h":37.985,"l":37.245,"n":5585,"o":37.42,"t":"2025-09-17T04:00:00Z","v":1525535,"vw":37.606132},{"c":37.6731,"h":37.75,"l":37.515,"n":2664,"o":37.7,"t":"2025-09-18T04:00:00Z","v":1310000,"vw":37.639401},{"c":37.45,"h":37.72,"l":37.35,"n":2268,"o":37.72,"t":"2025-09-19T04:00:00Z","v":650830,"vw":37.479323},{"c":37.42,"h":37.5155,"l":37.2,"n":2630,"o":37.38,"t":"2025-09-22T04:00:00Z","v":670870,"vw":37.380243},{"c":37.48,"h":37.81,"l":37.42,"n":3850,"o":37.54,"t":"2025-09-23T04:00:00Z","v":1084027,"vw":37.599986},{"c":37.59,"h":37.725,"l":37.54,"n":3471,"o":37.6,"t":"2025-09-24T04:00:00Z","v":1392326,"vw":37.617914},{"c":37.3,"h":37.47,"l":37.16,"n":3046,"o":37.44,"t":"2025-09-25T04:00:00Z","v":815336,"vw":37.307958},{"c":37.7446,"h":37.775,"l":37.35,"n":3330,"o":37.44,"t":"2025-09-26T04:00:00Z","v":1741153,"vw":37.630672},{"c":37.64,"h":37.87,"l":37.555,"n":2788,"o":37.87,"t":"2025-09-29T04:00:00Z","v":645709,"vw":37.633045},{"c":37.5,"h":37.67,"l":37.33,"n":2939,"o":37.57,"t":"2025-09-30T04:00:00Z","v":673894,"vw":37.449588},{"c":37.74,"h":37.79,"l":37.36,"n":2366,"o":37.45,"t":"2025-10-01T04:00:00Z","v":699803,"vw":37.67286},{"c":37.82,"h":37.93,"l":37.585,"n":2819,"o":37.8,"t":"2025-10-02T04:00:00Z","v":789283,"vw":37.74764},{"c":37.87,"h":38.1399,"l":37.855,"n":2375,"o":37.88,"t":"2025-10-03T04:00:00Z","v":463421,"vw":38.005521},{"c":38.043,"h":38.2198,"l":37.865,"n":2527,"o":38.07,"t":"2025-10-06T04:00:00Z","v":747231,"vw":38.068642},{"c":37.82,"h":38.15,"l":37.6098,"n":2990,"o":38.15,"t":"2025-10-07T04:00:00Z","v":1591144,"vw":37.714488},{"c":37.99,"h":38,"l":37.7335,"n":2123,"o":37.98,"t":"2025-10-08T04:00:00Z","v":894625,"vw":37.945218},{"c":37.61,"h":38.09,"l":37.545,"n":3102,"o":38.09,"t":"2025-10-09T04:00:00Z","v":702756,"vw":37.668863},{"c":36.5784,"h":37.66,"l":36.56,"n":5127,"o":37.66,"t":"2025-10-10T04:00:00Z","v":1892668,"vw":36.846657},{"c":37.0157,"h":37.07,"l":36.76,"n":4004,"o":36.91,"t":"2025-10-13T04:00:00Z","v":734355,"vw":36.952813},{"c":37.24,"h":37.42,"l":36.61,"n":4120,"o":36.68,"t":"2025-10-14T04:00:00Z","v":734064,"vw":37.212671},{"c":37.2303,"h":37.57,"l":36.94,"n":4523,"o":37.46,"t":"2025-10-15T04:00:00Z","v":929958,"vw":37.244045},{"c":36.97,"h":37.49,"l":36.77,"n":4948,"o":37.47,"t":"2025-10-16T04:00:00Z","v":972141,"vw":37.081486},{"c":37.0915,"h":37.17,"l":36.85,"n":3675,"o":36.89,"t":"2025-10-17T04:00:00Z","v":736059,"vw":37.011315},{"c":37.62,"h":37.6668,"l":37.3,"n":5635,"o":37.33,"t":"2025-10-20T04:00:00Z","v":1482742,"vw":37.581335},{"c":38.05,"h":38.1599,"l":37.5842,"n":4455,"o":37.62,"t":"2025-10-21T04:00:00Z","v":951401,"vw":37.993926},{"c":37.91,"h":38.105,"l":37.74,"n":6838,"o":38.08,"t":"2025-10-22T04:00:00Z","v":1597032,"vw":37.938523},{"c":38.11,"h":38.185,"l":37.91,"n":4344,"o":38.11,"t":"2025-10-23T04:00:00Z","v":2118070,"vw":38.025211},{"c":38.06,"h":38.26,"l":38.04,"n":2853,"o":38.24,"t":"2025-10-24T04:00:00Z","v":643359,"vw":38.16151},{"c":38.39,"h":38.535,"l":38.145,"n":6995,"o":38.26,"t":"2025-10-27T04:00:00Z","v":1500692,"vw":38.375552},{"c":38.03,"h":38.26,"l":37.92,"n":4828,"o":38.26,"t":"2025-10-28T04:00:00Z","v":996098,"vw":38.110882},{"c":37.68,"h":38.04,"l":37.5467,"n":8416,"o":38.04,"t":"2025-10-29T04:00:00Z","v":2041616,"vw":37.860396},{"c":37.47,"h":37.905,"l":37.34,"n":7382,"o":37.37,"t":"2025-10-30T04:00:00Z","v":1660895,"vw":37.755356},{"c":37.82,"h":37.93,"l":37.53,"n":7578,"o":37.58,"t":"2025-10-31T04:00:00Z","v":1525986,"vw":37.701586},{"c":37.88,"h":37.89,"l":37.3,"n":3494,"o":37.89,"t":"2025-11-03T05:00:00Z","v":1059973,"vw":37.673896},{"c":37.45,"h":37.67,"l":37.31,"n":4584,"o":37.55,"t":"2025-11-04T05:00:00Z","v":1112720,"vw":37.490558},{"c":37.71,"h":37.865,"l":37.33,"n":4044,"o":37.4,"t":"2025-11-05T05:00:00Z","v":1037262,"vw":37.691288},{"c":37.45,"h":37.85,"l":37.29,"n":4731,"o":37.77,"t":"2025-11-06T05:00:00Z","v":1045519,"vw":37.521274},{"c":37.88,"h":37.88,"l":37.39,"n":5050,"o":37.43,"t":"2025-11-07T05:00:00Z","v":1124716,"vw":37.624922},{"c":37.93,"h":38.09,"l":37.6,"n":3900,"o":38.06,"t":"2025-11-10T05:00:00Z","v":693581,"vw":37.835162},{"c":38.35,"h":38.4841,"l":38.03,"n":3514,"o":38.04,"t":"2025-11-11T05:00:00Z","v":730779,"vw":38.339245},{"c":38.55,"h":38.7,"l":38.39,"n":4159,"o":38.44,"t":"2025-11-12T05:00:00Z","v":860494,"vw":38.625815},{"c":38.3,"h":38.78,"l":38.22,"n":5618,"o":38.57,"t":"2025-11-13T05:00:00Z","v":766358,"vw":38.469406},{"c":38.3,"h":38.52,"l":37.9421,"n":5977,"o":38.11,"t":"2025-11-14T05:00:00Z","v":966663,"vw":38.302326},{"c":37.5,"h":38.19,"l":37.39,"n":3141,"o":38.18,"t":"2025-11-17T05:00:00Z","v":616406,"vw":37.800288},{"c":37.6,"h":37.785,"l":37.25,"n":4042,"o":37.38,"t":"2025-11-18T05:00:00Z","v":737019,"vw":37.57239},{"c":37.32,"h":37.555,"l":37.165,"n":3817,"o":37.53,"t":"2025-11-19T05:00:00Z","v":866661,"vw":37.350596},{"c":36.75,"h":37.8,"l":36.7345,"n":4823,"o":37.66,"t":"2025-11-20T05:00:00Z","v":945106,"vw":37.137337},{"c":37.53,"h":37.77,"l":36.91,"n":4002,"o":36.91,"t":"2025-11-21T05:00:00Z","v":1512462,"vw":37.401625},{"c":37.82,"h":37.98,"l":37.46,"n":3574,"o":37.74,"t":"2025-11-24T05:00:00Z","v":565140,"vw":37.859984},{"c":38.35,"h":38.43,"l":37.875,"n":3456,"o":37.89,"t":"2025-11-25T05:00:00Z","v":886326,"vw":38.327673},{"c":38.52,"h":38.71,"l":38.38,"n":2845,"o":38.43,"t":"2025-11-26T05:00:00Z","v":582398,"vw":38.587654},{"c":38.82,"h":38.9283,"l":38.58,"n":1464,"o":38.65,"t":"2025-11-28T05:00:00Z","v":203435,"vw":38.829395},{"c":38.8,"h":39.0499,"l":38.6451,"n":2894,"o":38.69,"t":"2025-12-01T05:00:00Z","v":602389,"vw":38.912147},{"c":38.7635,"h":38.93,"l":38.6,"n":3273,"o":38.9,"t":"2025-12-02T05:00:00Z","v":680103,"vw":38.751304},{"c":39.22,"h":39.2561,"l":38.81,"n":2943,"o":38.89,"t":"2025-12-03T05:00:00Z","v":654135,"vw":39.15949},{"c":39.27,"h":39.405,"l":39.17,"n":2792,"o":39.32,"t":"2025-12-04T05:00:00Z","v":788894,"vw":39.277585},{"c":39.42,"h":39.69,"l":39.2239,"n":2523,"o":39.3,"t":"2025-12-05T05:00:00Z","v":610434,"vw":39.550989},{"c":39.2,"h":39.45,"l":39.1052,"n":4142,"o":39.45,"t":"2025-12-08T05:00:00Z","v":890161,"vw":39.261705},{"c":39.24,"h":39.415,"l":39.1591,"n":2672,"o":39.21,"t":"2025-12-09T05:00:00Z","v":583278,"vw":39.312155},{"c":39.9,"h":39.98,"l":39.2235,"n":3616,"o":39.32,"t":"2025-12-10T05:00:00Z","v":878289,"vw":39.629931},{"c":39.93,"h":39.96,"l":39.625,"n":3146,"o":39.63,"t":"2025-12-11T05:00:00Z","v":825726,"vw":39.883216},{"c":39.7,"h":40.2,"l":39.6531,"n":3925,"o":40.11,"t":"2025-12-12T05:00:00Z","v":763702,"vw":39.816616},{"c":39.7,"h":39.89,"l":39.485,"n":3079,"o":39.88,"t":"2025-12-15T05:00:00Z","v":1473880,"vw":39.593232},{"c":39.23,"h":39.63,"l":39.0709,"n":3222,"o":39.63,"t":"2025-12-16T05:00:00Z","v":784012,"vw":39.252368},{"c":39.39,"h":39.6,"l":39.29,"n":3814,"o":39.35,"t":"2025-12-17T05:00:00Z","v":954248,"vw":39.413941},{"c":39.3,"h":39.62,"l":39.2,"n":4063,"o":39.57,"t":"2025-12-18T05:00:00Z","v":952947,"vw":39.388051},{"c":39.53,"h":39.67,"l":39.35,"n":2979,"o":39.35,"t":"2025-12-19T05:00:00Z","v":743371,"vw":39.563369},{"c":39.79,"h":39.84,"l":39.61,"n":2653,"o":39.7,"t":"2025-12-22T05:00:00Z","v":650301,"vw":39.762465},{"c":39.7,"h":39.88,"l":39.5758,"n":2463,"o":39.78,"t":"2025-12-23T05:00:00Z","v":552748,"vw":39.67607},{"c":39.74,"h":39.8363,"l":39.62,"n":1343,"o":39.69,"t":"2025-12-24T05:00:00Z","v":273994,"vw":39.750352},{"c":39.79,"h":39.79,"l":39.63,"n":2356,"o":39.77,"t":"2025-12-26T05:00:00Z","v":654775,"vw":39.713765},{"c":39.67,"h":39.87,"l":39.615,"n":3773,"o":39.77,"t":"2025-12-29T05:00:00Z","v":841358,"vw":39.678002},{"c":39.69,"h":39.806,"l":39.67,"n":3146,"o":39.77,"t":"2025-12-30T05:00:00Z","v":785031,"vw":39.733528},{"c":39.38,"h":39.7,"l":39.355,"n":3091,"o":39.69,"t":"2025-12-31T05:00:00Z","v":828966,"vw":39.485156},{"c":39.42,"h":39.56,"l":39.1,"n":5211,"o":39.55,"t":"2026-01-02T05:00:00Z","v":1756164,"vw":39.297113},{"c":39.91,"h":40.0499,"l":39.67,"n":4932,"o":39.81,"t":"2026-01-05T05:00:00Z","v":1345655,"vw":39.872153},{"c":40.26,"h":40.28,"l":39.91,"n":4867,"o":39.93,"t":"2026-01-06T05:00:00Z","v":1376184,"vw":40.157189},{"c":40.08,"h":40.395,"l":40.045,"n":4269,"o":40.33,"t":"2026-01-07T05:00:00Z","v":1223922,"vw":40.149915},{"c":40.36,"h":40.475,"l":39.97,"n":3925,"o":40.05,"t":"2026-01-08T05:00:00Z","v":1420001,"vw":40.316519},{"c":40.43,"h":40.67,"l":40.235,"n":4295,"o":40.57,"t":"2026-01-09T05:00:00Z","v":1426423,"vw":40.444109},{"c":40.31,"h":40.44,"l":40.14,"n":3666,"o":40.44,"t":"2026-01-12T05:00:00Z","v":1032524,"vw":40.29084},{"c":40.14,"h":40.48,"l":40.05,"n":4827,"o":40.47,"t":"2026-01-13T05:00:00Z","v":1070135,"vw":40.189972},{"c":40.2,"h":40.43,"l":40.0776,"n":4801,"o":40.19,"t":"2026-01-14T05:00:00Z","v":1213079,"vw":40.214567},{"c":40.14,"h":40.325,"l":39.945,"n":4064,"o":40.25,"t":"2026-01-15T05:00:00Z","v":1446286,"vw":40.201346},{"c":39.61,"h":40.11,"l":39.59,"n":6056,"o":40.11,"t":"2026-01-16T05:00:00Z","v":1786833,"vw":39.748938},{"c":39.06,"h":39.5399,"l":39.01,"n":6128,"o":39.35,"t":"2026-01-20T05:00:00Z","v":1563269,"vw":39.206767},{"c":39.73,"h":39.9,"l":39.35,"n":6954,"o":39.39,"t":"2026-01-21T05:00:00Z","v":2033604,"vw":39.699666},{"c":40.02,"h":40.1258,"l":39.85,"n":5676,"o":39.85,"t":"2026-01-22T05:00:00Z","v":1452378,"vw":40.014693},{"c":39.86,"h":40.29,"l":39.79,"n":4964,"o":40.13,"t":"2026-01-23T05:00:00Z","v":1836415,"vw":39.902797},{"c":40.15,"h":40.18,"l":39.925,"n":3182,"o":40.06,"t":"2026-01-26T05:00:00Z","v":1021043,"vw":40.101427},{"c":39.79,"h":40.12,"l":39.65,"n":5007,"o":40.12,"t":"2026-01-27T05:00:00Z","v":1497088,"vw":39.773885},{"c":39.69,"h":39.9342,"l":39.555,"n":4361,"o":39.89,"t":"2026-01-28T05:00:00Z","v":1223019,"vw":39.739069},{"c":39.54,"h":40.05,"l":39.355,"n":7457,"o":39.86,"t":"2026-01-29T05:00:00Z","v":1321401,"vw":39.554966},{"c":39.47,"h":39.56,"l":39.055,"n":8505,"o":39.45,"t":"2026-01-30T05:00:00Z","v":1566959,"vw":39.296009},{"c":39.6,"h":39.69,"l":39.17,"n":4704,"o":39.21,"t":"2026-02-02T05:00:00Z","v":1688252,"vw":39.585488},{"c":39.01,"h":39.41,"l":38.655,"n":9557,"o":39.23,"t":"2026-02-03T05:00:00Z","v":2350876,"vw":38.978338},{"c":39.71,"h":39.815,"l":39.12,"n":9602,"o":39.16,"t":"2026-02-04T05:00:00Z","v":1625209,"vw":39.616658},{"c":39.38,"h":39.81,"l":39.285,"n":9023,"o":39.63,"t":"2026-02-05T05:00:00Z","v":1576058,"vw":39.478267},{"c":40.43,"h":40.45,"l":39.65,"n":6014,"o":39.72,"t":"2026-02-06T05:00:00Z","v":1383484,"vw":40.255689},{"c":40.29,"h":40.405,"l":40.07,"n":4476,"o":40.33,"t":"2026-02-09T05:00:00Z","v":1266388,"vw":40.321386},{"c":40.32,"h":40.4468,"l":40.23,"n":2819,"o":40.23,"t":"2026-02-10T05:00:00Z","v":942628,"vw":40.364308},{"c":40.43,"h":40.565,"l":40.1,"n":5205,"o":40.48,"t":"2026-02-11T05:00:00Z","v":1090352,"vw":40.330704},{"c":39.76,"h":40.66,"l":39.54,"n":4208,"o":40.42,"t":"2026-02-12T05:00:00Z","v":654553,"vw":39.977338},{"c":40.26,"h":40.41,"l":39.66,"n":4155,"o":39.78,"t":"2026-02-13T05:00:00Z","v":1088836,"vw":40.204421},{"c":40,"h":40.525,"l":39.5599,"n":3331,"o":40.39,"t":"2026-02-17T05:00:00Z","v":704428,"vw":40.000291},{"c":40.3,"h":40.38,"l":39.905,"n":4124,"o":40.08,"t":"2026-02-18T05:00:00Z","v":1483074,"vw":40.230243},{"c":40.26,"h":40.39,"l":40.07,"n":3616,"o":40.29,"t":"2026-02-19T05:00:00Z","v":723816,"vw":40.220971},{"c":40.34,"h":40.59,"l":40.07,"n":5077,"o":40.2,"t":"2026-02-20T05:00:00Z","v":822886,"vw":40.269537},{"c":39.57,"h":40.26,"l":39.4,"n":3435,"o":40.26,"t":"2026-02-23T05:00:00Z","v":575189,"vw":39.623949},{"c":39.91,"h":40.02,"l":39.52,"n":4546,"o":39.62,"t":"2026-02-24T05:00:00Z","v":963610,"vw":39.864275},{"c":39.9,"h":39.95,"l":39.53,"n":4787,"o":39.95,"t":"2026-02-25T05:00:00Z","v":934680,"vw":39.786856},{"c":40.22,"h":40.3,"l":39.865,"n":3925,"o":39.88,"t":"2026-02-26T05:00:00Z","v":841164,"vw":40.082876},{"c":40.48,"h":40.48,"l":39.9,"n":3543,"o":40.17,"t":"2026-02-27T05:00:00Z","v":654769,"vw":40.265032},{"c":40.61,"h":40.6458,"l":40.17,"n":7466,"o":40.47,"t":"2026-03-02T05:00:00Z","v":1461236,"vw":40.452575},{"c":40.1954,"h":40.36,"l":39.44,"n":8925,"o":40.12,"t":"2026-03-03T05:00:00Z","v":1868642,"vw":39.95603},{"c":40.38,"h":40.4755,"l":39.955,"n":5324,"o":40.29,"t":"2026-03-04T05:00:00Z","v":1087004,"vw":40.312989},{"c":40.37,"h":40.745,"l":40.1575,"n":5889,"o":40.41,"t":"2026-03-05T05:00:00Z","v":1253987,"vw":40.381861},{"c":40.11,"h":40.215,"l":39.7,"n":6957,"o":40.11,"t":"2026-03-06T05:00:00Z","v":1441989,"vw":39.986976},{"c":40.07,"h":40.11,"l":39.3,"n":7164,"o":39.81,"t":"2026-03-09T04:00:00Z","v":1351145,"vw":39.678397},{"c":39.52,"h":39.99,"l":39.4297,"n":7110,"o":39.99,"t":"2026-03-10T04:00:00Z","v":1395707,"vw":39.712364},{"c":39.72,"h":39.7701,"l":39.38,"n":3692,"o":39.46,"t":"2026-03-11T04:00:00Z","v":734376,"vw":39.565766},{"c":39.3,"h":39.83,"l":39.3,"n":4649,"o":39.63,"t":"2026-03-12T04:00:00Z","v":1173855,"vw":39.560735},{"c":39.2,"h":39.55,"l":39.145,"n":3796,"o":39.43,"t":"2026-03-13T04:00:00Z","v":1133941,"vw":39.263577},{"c":39.5,"h":39.6399,"l":39.3,"n":3484,"o":39.37,"t":"2026-03-16T04:00:00Z","v":1640544,"vw":39.46418},{"c":39.79,"h":40.11,"l":39.735,"n":2982,"o":39.78,"t":"2026-03-17T04:00:00Z","v":642289,"vw":39.882047},{"c":39.42,"h":39.805,"l":39.4,"n":2902,"o":39.67,"t":"2026-03-18T04:00:00Z","v":557599,"vw":39.604211},{"c":39.62,"h":39.89,"l":39.22,"n":2932,"o":39.22,"t":"2026-03-19T04:00:00Z","v":568927,"vw":39.604959},{"c":39.24,"h":39.64,"l":39.06,"n":3756,"o":39.61,"t":"2026-03-20T04:00:00Z","v":1424484,"vw":39.472319},{"c":39.62,"h":40.04,"l":39.39,"n":4426,"o":39.68,"t":"2026-03-23T04:00:00Z","v":958195,"vw":39.745601},{"c":39.53,"h":39.64,"l":39.2,"n":4652,"o":39.42,"t":"2026-03-24T04:00:00Z","v":871835,"vw":39.450018},{"c":39.81,"h":40.07,"l":39.315,"n":4070,"o":39.82,"t":"2026-03-25T04:00:00Z","v":678880,"vw":39.759543},{"c":39.43,"h":40.02,"l":39.395,"n":3263,"o":39.52,"t":"2026-03-26T04:00:00Z","v":601581,"vw":39.621795},{"c":38.75,"h":39.2104,"l":38.655,"n":4281,"o":39.21,"t":"2026-03-27T04:00:00Z","v":739712,"vw":38.887893},{"c":38.62,"h":39.225,"l":38.42,"n":3700,"o":39.12,"t":"2026-03-30T04:00:00Z","v":568738,"vw":38.774158},{"c":39.48,"h":39.67,"l":38.85,"n":5772,"o":39.05,"t":"2026-03-31T04:00:00Z","v":889140,"vw":39.258547},{"c":39.67,"h":39.92,"l":39.35,"n":6832,"o":39.62,"t":"2026-04-01T04:00:00Z","v":1248581,"vw":39.71199},{"c":39.84,"h":40.03,"l":39.17,"n":5002,"o":39.22,"t":"2026-04-02T04:00:00Z","v":815294,"vw":39.602682},{"c":39.98,"h":40.075,"l":39.75,"n":5279,"o":39.82,"t":"2026-04-06T04:00:00Z","v":843709,"vw":39.929177},{"c":39.839,"h":40.12,"l":39.67,"n":5859,"o":39.95,"t":"2026-04-07T04:00:00Z","v":830014,"vw":39.861799},{"c":40.49,"h":40.99,"l":40.4,"n":4010,"o":40.88,"t":"2026-04-08T04:00:00Z","v":609728,"vw":40.610285},{"c":40.16,"h":40.34,"l":39.825,"n":5335,"o":40.33,"t":"2026-04-09T04:00:00Z","v":1028526,"vw":40.087094},{"c":39.64,"h":40.31,"l":39.575,"n":4457,"o":40.31,"t":"2026-04-10T04:00:00Z","v":755403,"vw":39.736619},{"c":40.57,"h":40.57,"l":39.61,"n":2915,"o":39.61,"t":"2026-04-13T04:00:00Z","v":529114,"vw":40.169819},{"c":40.67,"h":40.8798,"l":40.56,"n":3048,"o":40.75,"t":"2026-04-14T04:00:00Z","v":608603,"vw":40.709963},{"c":40.88,"h":41.045,"l":40.65,"n":3109,"o":40.75,"t":"2026-04-15T04:00:00Z","v":674246,"vw":40.849599},{"c":41.2,"h":41.47,"l":41.04,"n":4036,"o":41.18,"t":"2026-04-16T04:00:00Z","v":1774549,"vw":41.190229},{"c":41.76,"h":41.88,"l":41.5099,"n":3893,"o":41.53,"t":"2026-04-17T04:00:00Z","v":917081,"vw":41.726824},{"c":41.8954,"h":41.99,"l":41.74,"n":3643,"o":41.74,"t":"2026-04-20T04:00:00Z","v":601499,"vw":41.880022},{"c":41.8,"h":42.37,"l":41.755,"n":4006,"o":42.11,"t":"2026-04-21T04:00:00Z","v":987276,"vw":42.091169},{"c":41.98,"h":42.24,"l":41.79,"n":4514,"o":42.14,"t":"2026-04-22T04:00:00Z","v":923602,"vw":41.948091},{"c":41.2,"h":41.62,"l":40.79,"n":4944,"o":41.62,"t":"2026-04-23T04:00:00Z","v":847660,"vw":41.204328},{"c":41.5213,"h":41.555,"l":41.04,"n":2647,"o":41.22,"t":"2026-04-24T04:00:00Z","v":492576,"vw":41.347496},{"c":41.61,"h":41.88,"l":41.57,"n":2766,"o":41.57,"t":"2026-04-27T04:00:00Z","v":561802,"vw":41.702261},{"c":41.42,"h":41.78,"l":41.265,"n":3401,"o":41.64,"t":"2026-04-28T04:00:00Z","v":504555,"vw":41.434697},{"c":41.91,"h":41.935,"l":41.365,"n":3775,"o":41.43,"t":"2026-04-29T04:00:00Z","v":673623,"vw":41.730194},{"c":42.06,"h":42.16,"l":41.7,"n":2975,"o":41.88,"t":"2026-04-30T04:00:00Z","v":542703,"vw":42.031581},{"c":42.59,"h":42.615,"l":42.23,"n":2816,"o":42.41,"t":"2026-05-01T04:00:00Z","v":503017,"vw":42.461678},{"c":42.67,"h":43.04,"l":42.55,"n":3803,"o":42.64,"t":"2026-05-04T04:00:00Z","v":529325,"vw":42.721683},{"c":43.07,"h":43.15,"l":42.535,"n":4206,"o":42.79,"t":"2026-05-05T04:00:00Z","v":821421,"vw":43.011597},{"c":43.23,"h":43.38,"l":42.945,"n":3548,"o":43.38,"t":"2026-05-06T04:00:00Z","v":648659,"vw":43.157991},{"c":43.02,"h":43.43,"l":42.9,"n":3848,"o":43.36,"t":"2026-05-07T04:00:00Z","v":700862,"vw":43.178917},{"c":43.62,"h":43.62,"l":42.7801,"n":3369,"o":43.08,"t":"2026-05-08T04:00:00Z","v":644287,"vw":43.372458},{"c":43.21,"h":43.78,"l":43.125,"n":4464,"o":43.6,"t":"2026-05-11T04:00:00Z","v":837131,"vw":43.299244},{"c":42.92,"h":43.09,"l":42.485,"n":5820,"o":43.09,"t":"2026-05-12T04:00:00Z","v":815414,"vw":42.710231},{"c":42.74,"h":42.94,"l":42.48,"n":3412,"o":42.94,"t":"2026-05-13T04:00:00Z","v":585491,"vw":42.675129},{"c":42.7,"h":42.89,"l":42.6,"n":3888,"o":42.81,"t":"2026-05-14T04:00:00Z","v":625260,"vw":42.739716},{"c":42.5,"h":42.6699,"l":42.26,"n":3452,"o":42.41,"t":"2026-05-15T04:00:00Z","v":538204,"vw":42.519636},{"c":42.74,"h":42.88,"l":42.41,"n":4081,"o":42.6,"t":"2026-05-18T04:00:00Z","v":656464,"vw":42.632385},{"c":42.5566,"h":42.87,"l":42.47,"n":4480,"o":42.67,"t":"2026-05-19T04:00:00Z","v":693341,"vw":42.644142},{"c":43.06,"h":43.075,"l":42.305,"n":4179,"o":42.71,"t":"2026-05-20T04:00:00Z","v":738407,"vw":42.906614},{"c":43.31,"h":43.3154,"l":42.49,"n":2690,"o":42.83,"t":"2026-05-21T04:00:00Z","v":595330,"vw":42.986031},{"c":44.18,"h":44.27,"l":43.82,"n":4355,"o":43.82,"t":"2026-05-22T04:00:00Z","v":687892,"vw":44.154285},{"c":44.39,"h":44.61,"l":44.16,"n":4003,"o":44.46,"t":"2026-05-26T04:00:00Z","v":768482,"vw":44.459474},{"c":44.56,"h":44.92,"l":44.52,"n":3879,"o":44.54,"t":"2026-05-27T04:00:00Z","v":945731,"vw":44.658957},{"c":44.93,"h":45.145,"l":44.36,"n":4282,"o":44.68,"t":"2026-05-28T04:00:00Z","v":955651,"vw":44.891749},{"c":46.57,"h":46.625,"l":46.055,"n":4827,"o":46.16,"t":"2026-05-29T04:00:00Z","v":779202,"vw":46.449422},{"c":48.18,"h":48.24,"l":46.84,"n":5384,"o":46.84,"t":"2026-06-01T04:00:00Z","v":1124978,"vw":47.893866},{"c":47.39,"h":47.85,"l":47.31,"n":5750,"o":47.79,"t":"2026-06-02T04:00:00Z","v":1170412,"vw":47.420264},{"c":47.18,"h":47.258,"l":46.66,"n":4320,"o":47.23,"t":"2026-06-03T04:00:00Z","v":797747,"vw":47.090547},{"c":47.45,"h":47.69,"l":47.21,"n":5221,"o":47.44,"t":"2026-06-04T04:00:00Z","v":903258,"vw":47.561892},{"c":46.05,"h":47.2,"l":45.91,"n":5775,"o":47.13,"t":"2026-06-05T04:00:00Z","v":762223,"vw":46.396622},{"c":46.15,"h":46.52,"l":45.92,"n":3980,"o":46.33,"t":"2026-06-08T04:00:00Z","v":594146,"vw":46.249847},{"c":45.91,"h":46.75,"l":44.8,"n":8525,"o":46.4,"t":"2026-06-09T04:00:00Z","v":1335919,"vw":45.710411},{"c":45.03,"h":46.1,"l":45,"n":6550,"o":45.58,"t":"2026-06-10T04:00:00Z","v":1331004,"vw":45.48163},{"c":45.87,"h":45.97,"l":44.89,"n":7717,"o":45.17,"t":"2026-06-11T04:00:00Z","v":1634543,"vw":45.384379},{"c":46.29,"h":46.52,"l":45.635,"n":7062,"o":46.01,"t":"2026-06-12T04:00:00Z","v":946250,"vw":46.223995},{"c":46.7,"h":46.97,"l":46.6,"n":5735,"o":46.83,"t":"2026-06-15T04:00:00Z","v":820018,"vw":46.771251},{"c":46.22,"h":46.935,"l":46.175,"n":5772,"o":46.85,"t":"2026-06-16T04:00:00Z","v":880790,"vw":46.435748},{"c":45.23,"h":46.35,"l":45.14,"n":9390,"o":46.35,"t":"2026-06-17T04:00:00Z","v":1294283,"vw":45.877281},{"c":45.25,"h":45.545,"l":45.11,"n":7865,"o":45.45,"t":"2026-06-18T04:00:00Z","v":1088175,"vw":45.341053},{"c":45.31,"h":45.44,"l":45.04,"n":5068,"o":45.15,"t":"2026-06-22T04:00:00Z","v":690086,"vw":45.191161},{"c":45.33,"h":45.4757,"l":45.05,"n":7474,"o":45.22,"t":"2026-06-23T04:00:00Z","v":1357386,"vw":45.29483},{"c":45.5,"h":45.77,"l":45.07,"n":4463,"o":45.14,"t":"2026-06-24T04:00:00Z","v":763749,"vw":45.551925},{"c":45.55,"h":46.02,"l":45.42,"n":8733,"o":45.65,"t":"2026-06-25T04:00:00Z","v":1321318,"vw":45.700081},{"c":46.19,"h":46.36,"l":45.58,"n":5768,"o":45.58,"t":"2026-06-26T04:00:00Z","v":990932,"vw":46.08103},{"c":46.08,"h":46.52,"l":46.003,"n":6160,"o":46.48,"t":"2026-06-29T04:00:00Z","v":1210237,"vw":46.180791},{"c":45.75,"h":46.15,"l":45.7,"n":4949,"o":46.01,"t":"2026-06-30T04:00:00Z","v":895916,"vw":45.823623},{"c":46.22,"h":46.545,"l":45.99,"n":5041,"o":45.99,"t":"2026-07-01T04:00:00Z","v":1340172,"vw":46.354163},{"c":47,"h":47.055,"l":46.55,"n":6619,"o":46.55,"t":"2026-07-02T04:00:00Z","v":1104287,"vw":46.836763},{"c":46.89,"h":47.099,"l":46.54,"n":5350,"o":47.04,"t":"2026-07-06T04:00:00Z","v":901750,"vw":46.81975},{"c":47.46,"h":47.62,"l":47.19,"n":6819,"o":47.38,"t":"2026-07-07T04:00:00Z","v":1333646,"vw":47.462941},{"c":47.06,"h":47.34,"l":46.8705,"n":6257,"o":47.255,"t":"2026-07-08T04:00:00Z","v":1553849,"vw":46.99471},{"c":47.33,"h":47.33,"l":46.523,"n":5184,"o":46.79,"t":"2026-07-09T04:00:00Z","v":1332021,"vw":47.176204},{"c":47.39,"h":47.695,"l":47.19,"n":5529,"o":47.61,"t":"2026-07-10T04:00:00Z","v":811487,"vw":47.369297},{"c":47.84,"h":47.96,"l":47.56,"n":6466,"o":47.64,"t":"2026-07-13T04:00:00Z","v":1130726,"vw":47.838204},{"c":47.46,"h":47.71,"l":47.3701,"n":6456,"o":47.39,"t":"2026-07-14T04:00:00Z","v":1485904,"vw":47.493947},{"c":47.5,"h":47.885,"l":47.375,"n":5388,"o":47.7,"t":"2026-07-15T04:00:00Z","v":1107721,"vw":47.567827},{"c":47.89,"h":48.01,"l":47.4841,"n":6010,"o":47.73,"t":"2026-07-16T04:00:00Z","v":1392591,"vw":47.774439},{"c":47.8,"h":48.285,"l":47.68,"n":7959,"o":47.92,"t":"2026-07-17T04:00:00Z","v":1533032,"vw":47.867158},{"c":47.81,"h":48.0496,"l":47.44,"n":6760,"o":47.62,"t":"2026-07-20T04:00:00Z","v":1305446,"vw":47.719102},{"c":48,"h":48.0253,"l":47.585,"n":8443,"o":47.72,"t":"2026-07-21T04:00:00Z","v":1591882,"vw":47.886634},{"c":47.84,"h":48.395,"l":47.805,"n":8042,"o":48.35,"t":"2026-07-22T04:00:00Z","v":1407069,"vw":48.026902},{"c":47.42,"h":47.93,"l":47.305,"n":5986,"o":47.92,"t":"2026-07-23T04:00:00Z","v":1323642,"vw":47.53861},{"c":48.14,"h":48.54,"l":47.8672,"n":6632,"o":47.87,"t":"2026-07-24T04:00:00Z","v":1496101,"vw":48.2085},{"c":48.69,"h":48.97,"l":48.41,"n":6994,"o":48.53,"t":"2026-07-27T04:00:00Z","v":1715719,"vw":48.770835},{"c":49.56,"h":49.67,"l":48.955,"n":7713,"o":49.02,"t":"2026-07-28T04:00:00Z","v":2074170,"vw":49.506894},{"c":50.22,"h":50.67,"l":49.66,"n":11289,"o":49.86,"t":"2026-07-29T04:00:00Z","v":1927633,"vw":50.323855},{"c":49.62,"h":49.645,"l":48.82,"n":16518,"o":49.54,"t":"2026-07-30T04:00:00Z","v":3542188,"vw":49.236721},{"c":49.74,"h":49.79,"l":49.03,"n":11185,"o":49.49,"t":"2026-07-31T04:00:00Z","v":1319136,"vw":49.510767},{"c":50,"h":50.28,"l":49.91,"n":13862,"o":50.09,"t":"2026-08-03T04:00:00Z","v":1461721,"vw":50.060329},{"c":50.5,"h":50.515,"l":49.69,"n":11778,"o":49.88,"t":"2026-08-04T04:00:00Z","v":2554813,"vw":50.277398},{"c":50.42,"h":51.12,"l":50.2598,"n":8574,"o":51.08,"t":"2026-08-05T04:00:00Z","v":1563688,"vw":50.5125},{"c":50.34,"h":50.37,"l":49.97,"n":13286,"o":50.245,"t":"2026-08-06T04:00:00Z","v":2055730,"vw":50.184373},{"c":51.46,"h":51.49,"l":50.815,"n":9826,"o":50.9,"t":"2026-08-07T04:00:00Z","v":1307064,"vw":51.365996},{"c":52.74,"h":52.74,"l":51.46,"n":14895,"o":51.56,"t":"2026-08-10T04:00:00Z","v":2016403,"vw":52.375416},{"c":52.92,"h":53.03,"l":52.51,"n":11165,"o":52.53,"t":"2026-08-11T04:00:00Z","v":1945110,"vw":52.870371},{"c":52.84,"h":52.8599,"l":52.48,"n":13797,"o":52.585,"t":"2026-08-12T04:00:00Z","v":2128303,"vw":52.658619},{"c":53.71,"h":53.735,"l":52.715,"n":14261,"o":52.93,"t":"2026-08-13T04:00:00Z","v":2275790,"vw":53.197342},{"c":53.71,"h":54.01,"l":53.57,"n":10464,"o":54,"t":"2026-08-14T04:00:00Z","v":1274079,"vw":53.729505},{"c":53.33,"h":53.6,"l":53.3,"n":8293,"o":53.6,"t":"2026-08-17T04:00:00Z","v":1382719,"vw":53.389686},{"c":53.67,"h":54.1,"l":53.64,"n":9596,"o":53.72,"t":"2026-08-18T04:00:00Z","v":1595117,"vw":53.944566},{"c":55.08,"h":55.38,"l":54.175,"n":12055,"o":54.27,"t":"2026-08-19T04:00:00Z","v":2952934,"vw":55.170405},{"c":55.07,"h":55.5,"l":55.04,"n":11757,"o":55.09,"t":"2026-08-20T04:00:00Z","v":3199320,"vw":55.234865},{"c":55.45,"h":55.685,"l":55.025,"n":11518,"o":55.36,"t":"2026-08-21T04:00:00Z","v":2050426,"vw":55.487385},{"c":55.43,"h":55.595,"l":55.205,"n":11627,"o":55.355,"t":"2026-08-24T04:00:00Z","v":2144011,"vw":55.362874},{"c":55.15,"h":55.27,"l":54.915,"n":11407,"o":55.1,"t":"2026-08-25T04:00:00Z","v":2261452,"vw":55.146656},{"c":54.76,"h":55.125,"l":54.32,"n":9494,"o":54.375,"t":"2026-08-26T04:00:00Z","v":1519889,"vw":54.898369},{"c":55.48,"h":55.56,"l":55.04,"n":15207,"o":55.16,"t":"2026-08-27T04:00:00Z","v":2351763,"vw":55.438314},{"c":55.66,"h":55.8857,"l":55.465,"n":8814,"o":55.59,"t":"2026-08-28T04:00:00Z","v":1873631,"vw":55.673448},{"c":55.59,"h":55.86,"l":55.44,"n":11715,"o":55.61,"t":"2026-08-31T04:00:00Z","v":2702451,"vw":55.576049},{"c":55.36,"h":55.86,"l":55.28,"n":11453,"o":55.52,"t":"2026-09-01T04:00:00Z","v":2857253,"vw":55.440755},{"c":55.63,"h":55.87,"l":55.44,"n":9480,"o":55.445,"t":"2026-09-02T04:00:00Z","v":2922676,"vw":55.639291},{"c":56.07,"h":56.44,"l":55.845,"n":10780,"o":56.15,"t":"2026-09-03T04:00:00Z","v":2142522,"vw":56.125122},{"c":55.29,"h":55.5898,"l":55.005,"n":10044,"o":55.5,"t":"2026-09-04T04:00:00Z","v":2005379,"vw":55.333369},{"c":54.08,"h":55,"l":54.05,"n":13992,"o":54.99,"t":"2026-09-08T04:00:00Z","v":2343847,"vw":54.295318},{"c":53.77,"h":54.2,"l":53.695,"n":11306,"o":54.2,"t":"2026-09-09T04:00:00Z","v":3115891,"vw":53.84041},{"c":53.56,"h":53.88,"l":53.525,"n":10942,"o":53.775,"t":"2026-09-10T04:00:00Z","v":2114344,"vw":53.686343},{"c":53.88,"h":54.03,"l":53.555,"n":9407,"o":53.81,"t":"2026-09-11T04:00:00Z","v":1695536,"vw":53.782283},{"c":54.46,"h":54.72,"l":54.1701,"n":12748,"o":54.57,"t":"2026-09-14T04:00:00Z","v":2921774,"vw":54.431778},{"c":54.39,"h":54.695,"l":54.045,"n":10560,"o":54.3,"t":"2026-09-15T04:00:00Z","v":2406819,"vw":54.464485},{"c":53.33,"h":54.09,"l":53.04,"n":14676,"o":54.09,"t":"2026-09-16T04:00:00Z","v":2970722,"vw":53.624366},{"c":53.58,"h":53.675,"l":53.21,"n":9725,"o":53.435,"t":"2026-09-17T04:00:00Z","v":2070126,"vw":53.531733},{"c":53,"h":53.59,"l":52.95,"n":11048,"o":53.59,"t":"2026-09-18T04:00:00Z","v":2089253,"vw":53.086359},{"c":52.68,"h":53.265,"l":52.655,"n":13178,"o":53.15,"t":"2026-09-21T04:00:00Z","v":2222380,"vw":52.782346},{"c":52.42,"h":52.86,"l":52.305,"n":22184,"o":52.86,"t":"2026-09-22T04:00:00Z","v":3306952,"vw":52.483188},{"c":52,"h":52.52,"l":51.955,"n":12984,"o":52.52,"t":"2026-09-23T04:00:00Z","v":2956457,"vw":52.182625},{"c":51.61,"h":52.16,"l":51.565,"n":9150,"o":52.12,"t":"2026-09-24T04:00:00Z","v":1782166,"vw":51.779552},{"c":51.6,"h":51.7,"l":51.4,"n":8393,"o":51.6,"t":"2026-09-25T04:00:00Z","v":2213007,"vw":51.580334},{"c":51.04,"h":51.28,"l":50.82,"n":9921,"o":51.26,"t":"2026-09-28T04:00:00Z","v":1793971,"vw":51.081628},{"c":51.01,"h":51.035,"l":50.655,"n":9789,"o":50.96,"t":"2026-09-29T04:00:00Z","v":2141834,"vw":50.839747},{"c":51.19,"h":51.4786,"l":51.0038,"n":10089,"o":51.21,"t":"2026-09-30T04:00:00Z","v":2039192,"vw":51.321006},{"c":52.11,"h":52.25,"l":51.67,"n":15321,"o":51.85,"t":"2026-10-01T04:00:00Z","v":3236906,"vw":52.007258},{"c":51.82,"h":52.17,"l":51.66,"n":18536,"o":52.17,"t":"2026-10-02T04:00:00Z","v":3089276,"vw":51.824448},{"c":52.02,"h":52.1498,"l":51.61,"n":9903,"o":51.77,"t":"2026-10-05T04:00:00Z","v":2616617,"vw":51.984564},{"c":52.15,"h":52.3199,"l":52.04,"n":12693,"o":52.17,"t":"2026-10-06T04:00:00Z","v":2395531,"vw":52.181467},{"c":52.28,"h":52.455,"l":51.91,"n":19192,"o":51.95,"t":"2026-10-07T04:00:00Z","v":3238297,"vw":52.252921},{"c":52.9,"h":52.91,"l":52.1899,"n":11872,"o":52.34,"t":"2026-10-08T04:00:00Z","v":2324040,"vw":52.605042},{"c":52.84,"h":53.12,"l":52.7601,"n":8583,"o":52.91,"t":"2026-10-09T04:00:00Z","v":1592997,"vw":52.962804},{"c":52.9,"h":53.265,"l":52.83,"n":12017,"o":52.99,"t":"2026-10-12T04:00:00Z","v":1752125,"vw":52.946854},{"c":53.2,"h":53.31,"l":52.945,"n":9979,"o":52.98,"t":"2026-10-13T04:00:00Z","v":2002126,"vw":53.122301},{"c":53.16,"h":53.3,"l":52.9001,"n":12366,"o":53.15,"t":"2026-10-14T04:00:00Z","v":1785835,"vw":53.022202},{"c":54.1,"h":54.1,"l":53.31,"n":17527,"o":53.31,"t":"2026-10-15T04:00:00Z","v":3469968,"vw":53.80357},{"c":54.01,"h":54.495,"l":53.755,"n":10369,"o":54.4,"t":"2026-10-16T04:00:00Z","v":1886811,"vw":53.999285},{"c":54.13,"h":54.25,"l":53.884,"n":14338,"o":54.01,"t":"2026-10-19T04:00:00Z","v":2317812,"vw":54.092361},{"c":54.74,"h":54.74,"l":54.28,"n":12793,"o":54.28,"t":"2026-10-20T04:00:00Z","v":2488229,"vw":54.596647},{"c":54.59,"h":54.77,"l":54.5042,"n":10349,"o":54.67,"t":"2026-10-21T04:00:00Z","v":3167893,"vw":54.664468},{"c":54.98,"h":55,"l":54.34,"n":11706,"o":54.445,"t":"2026-10-22T04:00:00Z","v":2083540,"vw":54.68769}],"volatilityBars":[{"c":53.2,"h":53.2,"l":53.2,"n":26,"o":53.2,"t":"2026-09-21T08:00:00Z","v":353,"vw":53.2},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-09-21T09:15:00Z","v":147,"vw":53.15},{"c":53.1214,"h":53.1214,"l":53.1214,"n":1,"o":53.1214,"t":"2026-09-21T09:30:00Z","v":100,"vw":53.1214},{"c":53.31,"h":53.31,"l":53.31,"n":26,"o":53.31,"t":"2026-09-21T09:45:00Z","v":1196,"vw":53.31},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-09-21T11:00:00Z","v":400,"vw":55.19},{"c":53.7349,"h":53.7349,"l":53.7349,"n":1,"o":53.7349,"t":"2026-09-21T12:00:00Z","v":1000,"vw":53.7349},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-09-21T12:15:00Z","v":100,"vw":53.79},{"c":53.47,"h":53.47,"l":53.33,"n":3,"o":53.33,"t":"2026-09-21T13:00:00Z","v":2460,"vw":53.418191},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-09-21T13:15:00Z","v":100,"vw":53.36},{"c":52.875,"h":53.265,"l":52.855,"n":837,"o":53.15,"t":"2026-09-21T13:30:00Z","v":150001,"vw":53.034673},{"c":52.825,"h":52.9,"l":52.765,"n":1167,"o":52.87,"t":"2026-09-21T13:45:00Z","v":177396,"vw":52.837651},{"c":52.71,"h":52.8454,"l":52.695,"n":879,"o":52.82,"t":"2026-09-21T14:00:00Z","v":100204,"vw":52.749925},{"c":52.8,"h":52.855,"l":52.71,"n":802,"o":52.71,"t":"2026-09-21T14:15:00Z","v":167034,"vw":52.80908},{"c":52.74,"h":52.8055,"l":52.735,"n":577,"o":52.8055,"t":"2026-09-21T14:30:00Z","v":92766,"vw":52.766825},{"c":52.735,"h":52.79,"l":52.725,"n":651,"o":52.725,"t":"2026-09-21T14:45:00Z","v":98269,"vw":52.760788},{"c":52.705,"h":52.74,"l":52.694,"n":516,"o":52.73,"t":"2026-09-21T15:00:00Z","v":80525,"vw":52.713455},{"c":52.675,"h":52.73,"l":52.6601,"n":381,"o":52.705,"t":"2026-09-21T15:15:00Z","v":57749,"vw":52.702991},{"c":52.75,"h":52.756,"l":52.665,"n":336,"o":52.68,"t":"2026-09-21T15:30:00Z","v":38901,"vw":52.70333},{"c":52.774,"h":52.78,"l":52.7424,"n":260,"o":52.755,"t":"2026-09-21T15:45:00Z","v":26696,"vw":52.76299},{"c":52.77,"h":52.785,"l":52.73,"n":363,"o":52.775,"t":"2026-09-21T16:00:00Z","v":54606,"vw":52.766617},{"c":52.746,"h":52.7989,"l":52.746,"n":309,"o":52.765,"t":"2026-09-21T16:15:00Z","v":141415,"vw":52.756746},{"c":52.7304,"h":52.77,"l":52.73,"n":344,"o":52.745,"t":"2026-09-21T16:30:00Z","v":58712,"vw":52.748653},{"c":52.735,"h":52.7565,"l":52.7019,"n":254,"o":52.74,"t":"2026-09-21T16:45:00Z","v":32612,"vw":52.726935},{"c":52.715,"h":52.759,"l":52.69,"n":301,"o":52.74,"t":"2026-09-21T17:00:00Z","v":56577,"vw":52.722752},{"c":52.785,"h":52.79,"l":52.71,"n":790,"o":52.715,"t":"2026-09-21T17:15:00Z","v":151181,"vw":52.744401},{"c":52.7599,"h":52.795,"l":52.73,"n":307,"o":52.7854,"t":"2026-09-21T17:30:00Z","v":45745,"vw":52.758545},{"c":52.77,"h":52.7757,"l":52.7301,"n":401,"o":52.755,"t":"2026-09-21T17:45:00Z","v":69725,"vw":52.752387},{"c":52.815,"h":52.835,"l":52.77,"n":327,"o":52.773,"t":"2026-09-21T18:00:00Z","v":46544,"vw":52.814365},{"c":52.845,"h":52.845,"l":52.8,"n":272,"o":52.815,"t":"2026-09-21T18:15:00Z","v":56542,"vw":52.814634},{"c":52.86,"h":52.8654,"l":52.835,"n":254,"o":52.84,"t":"2026-09-21T18:30:00Z","v":45380,"vw":52.848095},{"c":52.865,"h":52.885,"l":52.84,"n":320,"o":52.865,"t":"2026-09-21T18:45:00Z","v":53771,"vw":52.869835},{"c":52.8259,"h":52.8854,"l":52.795,"n":319,"o":52.865,"t":"2026-09-21T19:00:00Z","v":47095,"vw":52.838411},{"c":52.705,"h":52.82,"l":52.695,"n":450,"o":52.82,"t":"2026-09-21T19:15:00Z","v":61656,"vw":52.762422},{"c":52.705,"h":52.7464,"l":52.68,"n":515,"o":52.705,"t":"2026-09-21T19:30:00Z","v":113604,"vw":52.719612},{"c":52.685,"h":52.715,"l":52.655,"n":945,"o":52.705,"t":"2026-09-21T19:45:00Z","v":180746,"vw":52.688289},{"c":52.68,"h":52.68,"l":52.68,"n":8,"o":52.68,"t":"2026-09-21T20:00:00Z","v":4339,"vw":52.68},{"c":52.54,"h":52.75,"l":52.54,"n":2,"o":52.75,"t":"2026-09-21T20:30:00Z","v":600,"vw":52.715},{"c":52.66,"h":52.66,"l":52.66,"n":3,"o":52.66,"t":"2026-09-21T20:45:00Z","v":372,"vw":52.66},{"c":53.428,"h":53.428,"l":53.428,"n":1,"o":53.428,"t":"2026-09-21T21:15:00Z","v":1650,"vw":53.428},{"c":52.71,"h":52.71,"l":52.71,"n":2,"o":52.71,"t":"2026-09-21T23:00:00Z","v":1000,"vw":52.71},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-09-21T23:15:00Z","v":211,"vw":52.99},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-09-21T23:45:00Z","v":100,"vw":52.96},{"c":52.69,"h":52.69,"l":52.69,"n":12,"o":52.69,"t":"2026-09-22T08:00:00Z","v":125,"vw":52.69},{"c":52.63,"h":52.63,"l":52.63,"n":15,"o":52.63,"t":"2026-09-22T11:00:00Z","v":583,"vw":52.63},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-09-22T11:15:00Z","v":565,"vw":52.8},{"c":52.54,"h":52.6765,"l":52.54,"n":12,"o":52.6765,"t":"2026-09-22T11:45:00Z","v":1652,"vw":52.600686},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-09-22T12:15:00Z","v":300,"vw":52.82},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-09-22T12:30:00Z","v":1381,"vw":52.69},{"c":52.77,"h":52.77,"l":52.77,"n":4,"o":52.77,"t":"2026-09-22T13:15:00Z","v":150,"vw":52.77},{"c":52.71,"h":52.86,"l":52.575,"n":1281,"o":52.75,"t":"2026-09-22T13:30:00Z","v":189543,"vw":52.737243},{"c":52.595,"h":52.77,"l":52.595,"n":1515,"o":52.705,"t":"2026-09-22T13:45:00Z","v":305280,"vw":52.71759},{"c":52.6448,"h":52.6955,"l":52.585,"n":1200,"o":52.59,"t":"2026-09-22T14:00:00Z","v":107015,"vw":52.634475},{"c":52.42,"h":52.645,"l":52.42,"n":1059,"o":52.645,"t":"2026-09-22T14:15:00Z","v":119157,"vw":52.520595},{"c":52.405,"h":52.435,"l":52.375,"n":1043,"o":52.42,"t":"2026-09-22T14:30:00Z","v":115032,"vw":52.401836},{"c":52.41,"h":52.45,"l":52.385,"n":792,"o":52.4,"t":"2026-09-22T14:45:00Z","v":102235,"vw":52.415714},{"c":52.34,"h":52.4299,"l":52.32,"n":795,"o":52.405,"t":"2026-09-22T15:00:00Z","v":181413,"vw":52.361819},{"c":52.355,"h":52.37,"l":52.305,"n":757,"o":52.335,"t":"2026-09-22T15:15:00Z","v":127571,"vw":52.337043},{"c":52.33,"h":52.385,"l":52.315,"n":690,"o":52.355,"t":"2026-09-22T15:30:00Z","v":107406,"vw":52.337825},{"c":52.4,"h":52.41,"l":52.325,"n":642,"o":52.34,"t":"2026-09-22T15:45:00Z","v":96295,"vw":52.366139},{"c":52.45,"h":52.4581,"l":52.405,"n":680,"o":52.405,"t":"2026-09-22T16:00:00Z","v":94874,"vw":52.431312},{"c":52.47,"h":52.47,"l":52.43,"n":579,"o":52.455,"t":"2026-09-22T16:15:00Z","v":76673,"vw":52.450063},{"c":52.505,"h":52.525,"l":52.465,"n":698,"o":52.465,"t":"2026-09-22T16:30:00Z","v":173449,"vw":52.505967},{"c":52.47,"h":52.55,"l":52.45,"n":597,"o":52.5,"t":"2026-09-22T16:45:00Z","v":115262,"vw":52.502201},{"c":52.425,"h":52.475,"l":52.4,"n":667,"o":52.47,"t":"2026-09-22T17:00:00Z","v":90457,"vw":52.433093},{"c":52.46,"h":52.46,"l":52.4,"n":531,"o":52.425,"t":"2026-09-22T17:15:00Z","v":73739,"vw":52.427773},{"c":52.515,"h":52.515,"l":52.455,"n":594,"o":52.455,"t":"2026-09-22T17:30:00Z","v":125825,"vw":52.479228},{"c":52.43,"h":52.5199,"l":52.405,"n":1095,"o":52.515,"t":"2026-09-22T17:45:00Z","v":166383,"vw":52.463413},{"c":52.405,"h":52.4696,"l":52.405,"n":703,"o":52.43,"t":"2026-09-22T18:00:00Z","v":96916,"vw":52.438719},{"c":52.4355,"h":52.465,"l":52.405,"n":625,"o":52.405,"t":"2026-09-22T18:15:00Z","v":117268,"vw":52.427036},{"c":52.395,"h":52.4499,"l":52.375,"n":673,"o":52.435,"t":"2026-09-22T18:30:00Z","v":88909,"vw":52.40924},{"c":52.405,"h":52.435,"l":52.395,"n":656,"o":52.395,"t":"2026-09-22T18:45:00Z","v":114955,"vw":52.416896},{"c":52.38,"h":52.44,"l":52.37,"n":857,"o":52.405,"t":"2026-09-22T19:00:00Z","v":103744,"vw":52.396},{"c":52.425,"h":52.4254,"l":52.385,"n":765,"o":52.39,"t":"2026-09-22T19:15:00Z","v":97773,"vw":52.401676},{"c":52.535,"h":52.535,"l":52.414,"n":1001,"o":52.42,"t":"2026-09-22T19:30:00Z","v":149333,"vw":52.457182},{"c":52.415,"h":52.55,"l":52.41,"n":1282,"o":52.535,"t":"2026-09-22T19:45:00Z","v":155411,"vw":52.491976},{"c":52.4,"h":52.42,"l":52.4,"n":14,"o":52.42,"t":"2026-09-22T20:00:00Z","v":4057,"vw":52.419259},{"c":52.41,"h":52.41,"l":52.41,"n":4,"o":52.41,"t":"2026-09-22T21:00:00Z","v":133,"vw":52.41},{"c":52.41,"h":52.42,"l":52.41,"n":25,"o":52.42,"t":"2026-09-23T08:00:00Z","v":360,"vw":52.415},{"c":52.58,"h":52.58,"l":52.58,"n":9,"o":52.58,"t":"2026-09-23T10:30:00Z","v":755,"vw":52.58},{"c":52.4101,"h":52.4101,"l":52.4101,"n":1,"o":52.4101,"t":"2026-09-23T11:45:00Z","v":367,"vw":52.4101},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-09-23T13:15:00Z","v":517,"vw":52.5},{"c":52.195,"h":52.52,"l":52.18,"n":842,"o":52.52,"t":"2026-09-23T13:30:00Z","v":168211,"vw":52.338783},{"c":52.175,"h":52.265,"l":52.14,"n":536,"o":52.165,"t":"2026-09-23T13:45:00Z","v":67639,"vw":52.201179},{"c":52.3,"h":52.3,"l":52.11,"n":609,"o":52.18,"t":"2026-09-23T14:00:00Z","v":58463,"vw":52.16775},{"c":52.2198,"h":52.37,"l":52.19,"n":479,"o":52.3,"t":"2026-09-23T14:15:00Z","v":58632,"vw":52.270049},{"c":52.24,"h":52.295,"l":52.1799,"n":401,"o":52.22,"t":"2026-09-23T14:30:00Z","v":40347,"vw":52.247012},{"c":52.2151,"h":52.255,"l":52.165,"n":376,"o":52.2207,"t":"2026-09-23T14:45:00Z","v":62064,"vw":52.21789},{"c":52.267,"h":52.28,"l":52.195,"n":282,"o":52.22,"t":"2026-09-23T15:00:00Z","v":36210,"vw":52.245447},{"c":52.2659,"h":52.31,"l":52.255,"n":288,"o":52.255,"t":"2026-09-23T15:15:00Z","v":57310,"vw":52.276651},{"c":52.27,"h":52.31,"l":52.245,"n":243,"o":52.245,"t":"2026-09-23T15:30:00Z","v":78795,"vw":52.286542},{"c":52.2954,"h":52.3,"l":52.265,"n":440,"o":52.27,"t":"2026-09-23T15:45:00Z","v":134455,"vw":52.282853},{"c":52.33,"h":52.33,"l":52.27,"n":219,"o":52.295,"t":"2026-09-23T16:00:00Z","v":30358,"vw":52.298388},{"c":52.35,"h":52.35,"l":52.296,"n":247,"o":52.33,"t":"2026-09-23T16:15:00Z","v":290540,"vw":52.337354},{"c":52.265,"h":52.3653,"l":52.265,"n":230,"o":52.36,"t":"2026-09-23T16:30:00Z","v":27248,"vw":52.292215},{"c":52.14,"h":52.26,"l":52.085,"n":544,"o":52.2599,"t":"2026-09-23T16:45:00Z","v":71554,"vw":52.156366},{"c":52.0897,"h":52.14,"l":52.065,"n":409,"o":52.14,"t":"2026-09-23T17:00:00Z","v":191284,"vw":52.100373},{"c":52.11,"h":52.14,"l":52.08,"n":909,"o":52.085,"t":"2026-09-23T17:15:00Z","v":90782,"vw":52.11222},{"c":52.185,"h":52.19,"l":52.09,"n":1214,"o":52.11,"t":"2026-09-23T17:30:00Z","v":314287,"vw":52.116028},{"c":52.2,"h":52.205,"l":52.14,"n":462,"o":52.185,"t":"2026-09-23T17:45:00Z","v":82944,"vw":52.167911},{"c":52.175,"h":52.2,"l":52.13,"n":424,"o":52.2,"t":"2026-09-23T18:00:00Z","v":60257,"vw":52.158306},{"c":52.1354,"h":52.175,"l":52.13,"n":732,"o":52.17,"t":"2026-09-23T18:15:00Z","v":401018,"vw":52.16428},{"c":52.115,"h":52.17,"l":52.115,"n":344,"o":52.145,"t":"2026-09-23T18:30:00Z","v":119997,"vw":52.157517},{"c":52.09,"h":52.12,"l":52.079,"n":540,"o":52.11,"t":"2026-09-23T18:45:00Z","v":142034,"vw":52.107171},{"c":52.095,"h":52.1,"l":52.065,"n":417,"o":52.09,"t":"2026-09-23T19:00:00Z","v":82523,"vw":52.078136},{"c":52.06,"h":52.09,"l":52.04,"n":423,"o":52.09,"t":"2026-09-23T19:15:00Z","v":101428,"vw":52.059848},{"c":52.03,"h":52.0799,"l":52.025,"n":441,"o":52.065,"t":"2026-09-23T19:30:00Z","v":58749,"vw":52.053598},{"c":51.99,"h":52.07,"l":51.955,"n":762,"o":52.035,"t":"2026-09-23T19:45:00Z","v":121869,"vw":51.997134},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-09-23T20:00:00Z","v":2398,"vw":52},{"c":52,"h":52.6,"l":52,"n":11,"o":52.6,"t":"2026-09-24T08:00:00Z","v":209,"vw":52.3},{"c":52,"h":52.01,"l":52,"n":3,"o":52.01,"t":"2026-09-24T10:00:00Z","v":203,"vw":52.005},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-09-24T11:00:00Z","v":128,"vw":52},{"c":51.85,"h":52.16,"l":51.79,"n":660,"o":52.1,"t":"2026-09-24T13:30:00Z","v":166406,"vw":51.941415},{"c":51.88,"h":51.96,"l":51.815,"n":473,"o":51.815,"t":"2026-09-24T13:45:00Z","v":80412,"vw":51.902121},{"c":51.95,"h":51.96,"l":51.86,"n":445,"o":51.88,"t":"2026-09-24T14:00:00Z","v":109599,"vw":51.916478},{"c":51.96,"h":51.995,"l":51.895,"n":391,"o":51.93,"t":"2026-09-24T14:15:00Z","v":55385,"vw":51.939542},{"c":51.97,"h":52,"l":51.94,"n":328,"o":51.97,"t":"2026-09-24T14:30:00Z","v":62940,"vw":51.97441},{"c":51.9,"h":51.9899,"l":51.88,"n":300,"o":51.965,"t":"2026-09-24T14:45:00Z","v":51006,"vw":51.94599},{"c":51.87,"h":51.9455,"l":51.87,"n":253,"o":51.89,"t":"2026-09-24T15:00:00Z","v":40270,"vw":51.892123},{"c":51.83,"h":51.89,"l":51.83,"n":219,"o":51.875,"t":"2026-09-24T15:15:00Z","v":20846,"vw":51.8641},{"c":51.85,"h":51.865,"l":51.81,"n":215,"o":51.82,"t":"2026-09-24T15:30:00Z","v":66660,"vw":51.838149},{"c":51.775,"h":51.865,"l":51.76,"n":192,"o":51.865,"t":"2026-09-24T15:45:00Z","v":36101,"vw":51.804239},{"c":51.74,"h":51.77,"l":51.69,"n":244,"o":51.77,"t":"2026-09-24T16:00:00Z","v":55512,"vw":51.730366},{"c":51.7899,"h":51.81,"l":51.725,"n":700,"o":51.75,"t":"2026-09-24T16:15:00Z","v":217506,"vw":51.775114},{"c":51.71,"h":51.78,"l":51.71,"n":318,"o":51.77,"t":"2026-09-24T16:30:00Z","v":82207,"vw":51.743668},{"c":51.765,"h":51.8,"l":51.6899,"n":214,"o":51.7,"t":"2026-09-24T16:45:00Z","v":35953,"vw":51.761025},{"c":51.755,"h":51.765,"l":51.7,"n":309,"o":51.76,"t":"2026-09-24T17:00:00Z","v":76700,"vw":51.736848},{"c":51.6855,"h":51.76,"l":51.655,"n":197,"o":51.76,"t":"2026-09-24T17:15:00Z","v":33021,"vw":51.704978},{"c":51.695,"h":51.716,"l":51.67,"n":220,"o":51.68,"t":"2026-09-24T17:30:00Z","v":42315,"vw":51.688004},{"c":51.725,"h":51.725,"l":51.68,"n":340,"o":51.6976,"t":"2026-09-24T17:45:00Z","v":45304,"vw":51.698695},{"c":51.65,"h":51.72,"l":51.62,"n":306,"o":51.72,"t":"2026-09-24T18:00:00Z","v":48393,"vw":51.652895},{"c":51.686,"h":51.69,"l":51.635,"n":403,"o":51.65,"t":"2026-09-24T18:15:00Z","v":61562,"vw":51.666744},{"c":51.629,"h":51.68,"l":51.5937,"n":396,"o":51.68,"t":"2026-09-24T18:30:00Z","v":70006,"vw":51.629185},{"c":51.634,"h":51.6356,"l":51.585,"n":294,"o":51.63,"t":"2026-09-24T18:45:00Z","v":55287,"vw":51.614159},{"c":51.6201,"h":51.635,"l":51.565,"n":300,"o":51.63,"t":"2026-09-24T19:00:00Z","v":51411,"vw":51.597403},{"c":51.635,"h":51.655,"l":51.61,"n":400,"o":51.625,"t":"2026-09-24T19:15:00Z","v":73537,"vw":51.640084},{"c":51.6399,"h":51.66,"l":51.615,"n":312,"o":51.635,"t":"2026-09-24T19:30:00Z","v":49519,"vw":51.632047},{"c":51.61,"h":51.67,"l":51.595,"n":508,"o":51.64,"t":"2026-09-24T19:45:00Z","v":84621,"vw":51.63823},{"c":51.62,"h":51.62,"l":51.61,"n":8,"o":51.61,"t":"2026-09-24T20:00:00Z","v":5645,"vw":51.610888},{"c":51.61,"h":51.61,"l":51.61,"n":25,"o":51.61,"t":"2026-09-24T22:15:00Z","v":988,"vw":51.61},{"c":51.62,"h":51.62,"l":51.62,"n":2,"o":51.62,"t":"2026-09-24T23:00:00Z","v":507,"vw":51.62},{"c":51.51,"h":51.55,"l":51.39,"n":21,"o":51.39,"t":"2026-09-25T08:00:00Z","v":117070,"vw":51.390622},{"c":51.58,"h":51.58,"l":51.57,"n":9,"o":51.57,"t":"2026-09-25T11:00:00Z","v":490,"vw":51.576536},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-09-25T12:15:00Z","v":100,"vw":51.6},{"c":51.52,"h":51.62,"l":51.445,"n":683,"o":51.6,"t":"2026-09-25T13:30:00Z","v":126019,"vw":51.571348},{"c":51.53,"h":51.58,"l":51.46,"n":492,"o":51.51,"t":"2026-09-25T13:45:00Z","v":83637,"vw":51.513395},{"c":51.5,"h":51.56,"l":51.4,"n":468,"o":51.53,"t":"2026-09-25T14:00:00Z","v":52440,"vw":51.455238},{"c":51.605,"h":51.616,"l":51.465,"n":398,"o":51.51,"t":"2026-09-25T14:15:00Z","v":52634,"vw":51.566349},{"c":51.65,"h":51.65,"l":51.5699,"n":288,"o":51.61,"t":"2026-09-25T14:30:00Z","v":39424,"vw":51.596756},{"c":51.65,"h":51.66,"l":51.585,"n":276,"o":51.63,"t":"2026-09-25T14:45:00Z","v":39554,"vw":51.633462},{"c":51.665,"h":51.7,"l":51.64,"n":233,"o":51.655,"t":"2026-09-25T15:00:00Z","v":34599,"vw":51.667241},{"c":51.66,"h":51.67,"l":51.615,"n":246,"o":51.66,"t":"2026-09-25T15:15:00Z","v":64444,"vw":51.655605},{"c":51.615,"h":51.7,"l":51.615,"n":269,"o":51.655,"t":"2026-09-25T15:30:00Z","v":33755,"vw":51.65548},{"c":51.5954,"h":51.615,"l":51.57,"n":181,"o":51.595,"t":"2026-09-25T15:45:00Z","v":19181,"vw":51.592589},{"c":51.6399,"h":51.67,"l":51.61,"n":338,"o":51.61,"t":"2026-09-25T16:00:00Z","v":67558,"vw":51.641169},{"c":51.6301,"h":51.64,"l":51.575,"n":237,"o":51.63,"t":"2026-09-25T16:15:00Z","v":34073,"vw":51.608927},{"c":51.6,"h":51.6351,"l":51.57,"n":246,"o":51.6323,"t":"2026-09-25T16:30:00Z","v":34520,"vw":51.605611},{"c":51.595,"h":51.6097,"l":51.53,"n":193,"o":51.585,"t":"2026-09-25T16:45:00Z","v":34944,"vw":51.580419},{"c":51.58,"h":51.605,"l":51.545,"n":181,"o":51.58,"t":"2026-09-25T17:00:00Z","v":34904,"vw":51.569818},{"c":51.54,"h":51.58,"l":51.52,"n":137,"o":51.58,"t":"2026-09-25T17:15:00Z","v":25624,"vw":51.544963},{"c":51.565,"h":51.57,"l":51.52,"n":214,"o":51.54,"t":"2026-09-25T17:30:00Z","v":452502,"vw":51.55995},{"c":51.54,"h":51.56,"l":51.52,"n":226,"o":51.56,"t":"2026-09-25T17:45:00Z","v":34914,"vw":51.54352},{"c":51.56,"h":51.565,"l":51.525,"n":300,"o":51.53,"t":"2026-09-25T18:00:00Z","v":148035,"vw":51.540572},{"c":51.57,"h":51.58,"l":51.545,"n":334,"o":51.56,"t":"2026-09-25T18:15:00Z","v":56925,"vw":51.561893},{"c":51.57,"h":51.59,"l":51.54,"n":249,"o":51.57,"t":"2026-09-25T18:30:00Z","v":167386,"vw":51.547002},{"c":51.625,"h":51.63,"l":51.565,"n":255,"o":51.58,"t":"2026-09-25T18:45:00Z","v":53078,"vw":51.598765},{"c":51.68,"h":51.68,"l":51.6201,"n":444,"o":51.63,"t":"2026-09-25T19:00:00Z","v":131164,"vw":51.641683},{"c":51.59,"h":51.685,"l":51.56,"n":424,"o":51.685,"t":"2026-09-25T19:15:00Z","v":70771,"vw":51.627507},{"c":51.63,"h":51.6499,"l":51.5701,"n":380,"o":51.585,"t":"2026-09-25T19:30:00Z","v":89071,"vw":51.601347},{"c":51.59,"h":51.679,"l":51.58,"n":447,"o":51.625,"t":"2026-09-25T19:45:00Z","v":100260,"vw":51.629602},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-09-25T20:00:00Z","v":4844,"vw":51.6},{"c":51.74,"h":51.74,"l":51.74,"n":1,"o":51.74,"t":"2026-09-25T23:45:00Z","v":100,"vw":51.74},{"c":51.54,"h":51.54,"l":51.53,"n":33,"o":51.53,"t":"2026-09-28T08:00:00Z","v":734,"vw":51.537972},{"c":51.75,"h":51.75,"l":51.75,"n":5,"o":51.75,"t":"2026-09-28T11:00:00Z","v":1198,"vw":51.75},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-09-28T12:00:00Z","v":638,"vw":51.6},{"c":51.45,"h":51.6,"l":51.45,"n":25,"o":51.6,"t":"2026-09-28T12:30:00Z","v":1309,"vw":51.518571},{"c":51.34,"h":51.34,"l":51.34,"n":3,"o":51.34,"t":"2026-09-28T13:00:00Z","v":196,"vw":51.34},{"c":50.97,"h":51.28,"l":50.82,"n":723,"o":51.26,"t":"2026-09-28T13:30:00Z","v":130894,"vw":51.06534},{"c":51.08,"h":51.08,"l":50.92,"n":542,"o":50.965,"t":"2026-09-28T13:45:00Z","v":59317,"vw":51.025399},{"c":51.16,"h":51.21,"l":51.06,"n":695,"o":51.09,"t":"2026-09-28T14:00:00Z","v":64514,"vw":51.153385},{"c":51.13,"h":51.17,"l":51.11,"n":527,"o":51.17,"t":"2026-09-28T14:15:00Z","v":337281,"vw":51.155622},{"c":51.065,"h":51.16,"l":51.065,"n":332,"o":51.13,"t":"2026-09-28T14:30:00Z","v":33892,"vw":51.128477},{"c":51.0199,"h":51.095,"l":51.01,"n":427,"o":51.05,"t":"2026-09-28T14:45:00Z","v":59614,"vw":51.05188},{"c":51.065,"h":51.12,"l":50.98,"n":332,"o":51.015,"t":"2026-09-28T15:00:00Z","v":37442,"vw":51.054772},{"c":50.985,"h":51.1,"l":50.98,"n":453,"o":51.0677,"t":"2026-09-28T15:15:00Z","v":74058,"vw":51.03637},{"c":51.03,"h":51.055,"l":50.98,"n":215,"o":50.995,"t":"2026-09-28T15:30:00Z","v":34589,"vw":51.021112},{"c":50.97,"h":51.0362,"l":50.96,"n":508,"o":51.036,"t":"2026-09-28T15:45:00Z","v":179017,"vw":50.983685},{"c":50.985,"h":51,"l":50.9401,"n":277,"o":50.97,"t":"2026-09-28T16:00:00Z","v":32239,"vw":50.967819},{"c":51.135,"h":51.16,"l":50.9799,"n":595,"o":50.989,"t":"2026-09-28T16:15:00Z","v":73183,"vw":51.082473},{"c":51.0961,"h":51.135,"l":51.06,"n":287,"o":51.13,"t":"2026-09-28T16:30:00Z","v":68231,"vw":51.090782},{"c":51.12,"h":51.13,"l":51.09,"n":281,"o":51.11,"t":"2026-09-28T16:45:00Z","v":40195,"vw":51.115964},{"c":51.2,"h":51.24,"l":51.105,"n":432,"o":51.1295,"t":"2026-09-28T17:00:00Z","v":51575,"vw":51.1773},{"c":51.12,"h":51.18,"l":51.1012,"n":220,"o":51.18,"t":"2026-09-28T17:15:00Z","v":20305,"vw":51.1379},{"c":51.095,"h":51.1255,"l":51.06,"n":202,"o":51.115,"t":"2026-09-28T17:30:00Z","v":22362,"vw":51.096398},{"c":51.1101,"h":51.12,"l":51.0755,"n":345,"o":51.1,"t":"2026-09-28T17:45:00Z","v":24842,"vw":51.10362},{"c":51.125,"h":51.145,"l":51.105,"n":242,"o":51.1155,"t":"2026-09-28T18:00:00Z","v":55106,"vw":51.120599},{"c":51.11,"h":51.15,"l":51.095,"n":214,"o":51.15,"t":"2026-09-28T18:15:00Z","v":34699,"vw":51.118375},{"c":51.105,"h":51.1083,"l":51.075,"n":233,"o":51.105,"t":"2026-09-28T18:30:00Z","v":48748,"vw":51.095779},{"c":51.09,"h":51.13,"l":51.08,"n":238,"o":51.1,"t":"2026-09-28T18:45:00Z","v":50876,"vw":51.097746},{"c":51.03,"h":51.08,"l":51.02,"n":244,"o":51.08,"t":"2026-09-28T19:00:00Z","v":56240,"vw":51.046641},{"c":51.045,"h":51.055,"l":51.015,"n":287,"o":51.02,"t":"2026-09-28T19:15:00Z","v":56015,"vw":51.037308},{"c":51.05,"h":51.067,"l":51.03,"n":328,"o":51.045,"t":"2026-09-28T19:30:00Z","v":47493,"vw":51.053851},{"c":51.035,"h":51.05,"l":50.9699,"n":485,"o":51.05,"t":"2026-09-28T19:45:00Z","v":76893,"vw":51.017683},{"c":51.8636,"h":51.8636,"l":51.04,"n":10,"o":51.04,"t":"2026-09-28T20:00:00Z","v":4902,"vw":51.059418},{"c":51,"h":51.04,"l":51,"n":2,"o":51.04,"t":"2026-09-28T20:15:00Z","v":300,"vw":51.013333},{"c":51.0392,"h":51.0392,"l":51.0392,"n":1,"o":51.0392,"t":"2026-09-28T20:30:00Z","v":150,"vw":51.0392},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-28T21:15:00Z","v":192,"vw":51},{"c":51.04,"h":51.04,"l":51.04,"n":1,"o":51.04,"t":"2026-09-28T23:00:00Z","v":400,"vw":51.04},{"c":51.04,"h":51.04,"l":51.04,"n":1,"o":51.04,"t":"2026-09-28T23:45:00Z","v":439,"vw":51.04},{"c":50.95,"h":50.95,"l":50.9113,"n":6,"o":50.9113,"t":"2026-09-29T08:00:00Z","v":312,"vw":50.9242},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-09-29T10:30:00Z","v":822,"vw":51.75},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-29T12:45:00Z","v":338,"vw":51},{"c":51,"h":51,"l":50.65,"n":2,"o":50.65,"t":"2026-09-29T13:00:00Z","v":3536,"vw":50.947639},{"c":50.785,"h":50.96,"l":50.6901,"n":683,"o":50.96,"t":"2026-09-29T13:30:00Z","v":118418,"vw":50.843391},{"c":50.83,"h":50.87,"l":50.755,"n":530,"o":50.79,"t":"2026-09-29T13:45:00Z","v":95637,"vw":50.828845},{"c":51.025,"h":51.025,"l":50.84,"n":518,"o":50.84,"t":"2026-09-29T14:00:00Z","v":53134,"vw":50.908849},{"c":50.93,"h":51.035,"l":50.915,"n":426,"o":51.025,"t":"2026-09-29T14:15:00Z","v":102463,"vw":50.956456},{"c":50.77,"h":50.94,"l":50.77,"n":460,"o":50.93,"t":"2026-09-29T14:30:00Z","v":111026,"vw":50.872932},{"c":50.745,"h":50.785,"l":50.73,"n":330,"o":50.775,"t":"2026-09-29T14:45:00Z","v":43760,"vw":50.762424},{"c":50.73,"h":50.77,"l":50.71,"n":836,"o":50.75,"t":"2026-09-29T15:00:00Z","v":183506,"vw":50.738583},{"c":50.6801,"h":50.7498,"l":50.655,"n":315,"o":50.7498,"t":"2026-09-29T15:15:00Z","v":63727,"vw":50.712457},{"c":50.76,"h":50.76,"l":50.69,"n":302,"o":50.7,"t":"2026-09-29T15:30:00Z","v":75941,"vw":50.730037},{"c":50.75,"h":50.77,"l":50.73,"n":355,"o":50.76,"t":"2026-09-29T15:45:00Z","v":46313,"vw":50.750412},{"c":50.784,"h":50.81,"l":50.745,"n":203,"o":50.75,"t":"2026-09-29T16:00:00Z","v":21914,"vw":50.77969},{"c":50.815,"h":50.815,"l":50.7759,"n":230,"o":50.79,"t":"2026-09-29T16:15:00Z","v":78053,"vw":50.791501},{"c":50.79,"h":50.815,"l":50.78,"n":229,"o":50.815,"t":"2026-09-29T16:30:00Z","v":29527,"vw":50.795429},{"c":50.79,"h":50.795,"l":50.765,"n":234,"o":50.788,"t":"2026-09-29T16:45:00Z","v":23743,"vw":50.778593},{"c":50.8,"h":50.815,"l":50.7657,"n":240,"o":50.79,"t":"2026-09-29T17:00:00Z","v":29486,"vw":50.790686},{"c":50.74,"h":50.8,"l":50.7345,"n":236,"o":50.795,"t":"2026-09-29T17:15:00Z","v":45802,"vw":50.785633},{"c":50.76,"h":50.765,"l":50.735,"n":219,"o":50.74,"t":"2026-09-29T17:30:00Z","v":28610,"vw":50.751878},{"c":50.79,"h":50.79,"l":50.74,"n":271,"o":50.77,"t":"2026-09-29T17:45:00Z","v":26316,"vw":50.767915},{"c":50.84,"h":50.85,"l":50.78,"n":507,"o":50.79,"t":"2026-09-29T18:00:00Z","v":119172,"vw":50.82404},{"c":50.82,"h":50.8994,"l":50.82,"n":276,"o":50.835,"t":"2026-09-29T18:15:00Z","v":49001,"vw":50.858628},{"c":50.85,"h":50.875,"l":50.8,"n":304,"o":50.815,"t":"2026-09-29T18:30:00Z","v":179528,"vw":50.828689},{"c":50.83,"h":50.866,"l":50.8,"n":251,"o":50.86,"t":"2026-09-29T18:45:00Z","v":70489,"vw":50.815356},{"c":50.88,"h":50.88,"l":50.83,"n":433,"o":50.84,"t":"2026-09-29T19:00:00Z","v":191283,"vw":50.864924},{"c":50.93,"h":50.94,"l":50.87,"n":317,"o":50.875,"t":"2026-09-29T19:15:00Z","v":71467,"vw":50.910856},{"c":50.9099,"h":50.95,"l":50.9001,"n":370,"o":50.93,"t":"2026-09-29T19:30:00Z","v":166960,"vw":50.935667},{"c":51,"h":51.0054,"l":50.89,"n":544,"o":50.91,"t":"2026-09-29T19:45:00Z","v":101850,"vw":50.955971},{"c":51,"h":51.01,"l":51,"n":7,"o":51.01,"t":"2026-09-29T20:00:00Z","v":7689,"vw":51.004857},{"c":51.04,"h":51.04,"l":51.04,"n":8,"o":51.04,"t":"2026-09-29T20:15:00Z","v":246,"vw":51.04},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-09-29T23:30:00Z","v":152,"vw":51.04},{"c":51,"h":51.03,"l":51,"n":8,"o":51.03,"t":"2026-09-30T11:00:00Z","v":500,"vw":51.014052},{"c":51.19,"h":51.19,"l":51.19,"n":1,"o":51.19,"t":"2026-09-30T13:00:00Z","v":390,"vw":51.19},{"c":51.1999,"h":51.21,"l":51.0038,"n":373,"o":51.21,"t":"2026-09-30T13:30:00Z","v":79870,"vw":51.154481},{"c":51.055,"h":51.245,"l":51.045,"n":602,"o":51.21,"t":"2026-09-30T13:45:00Z","v":131676,"vw":51.161196},{"c":51.21,"h":51.21,"l":51.045,"n":497,"o":51.06,"t":"2026-09-30T14:00:00Z","v":53884,"vw":51.102132},{"c":51.215,"h":51.28,"l":51.165,"n":368,"o":51.2055,"t":"2026-09-30T14:15:00Z","v":30538,"vw":51.218926},{"c":51.275,"h":51.315,"l":51.185,"n":386,"o":51.22,"t":"2026-09-30T14:30:00Z","v":69484,"vw":51.267594},{"c":51.33,"h":51.43,"l":51.28,"n":319,"o":51.2855,"t":"2026-09-30T14:45:00Z","v":84437,"vw":51.376704},{"c":51.355,"h":51.38,"l":51.305,"n":389,"o":51.31,"t":"2026-09-30T15:00:00Z","v":95616,"vw":51.343916},{"c":51.425,"h":51.425,"l":51.36,"n":315,"o":51.36,"t":"2026-09-30T15:15:00Z","v":63929,"vw":51.398234},{"c":51.365,"h":51.445,"l":51.345,"n":419,"o":51.425,"t":"2026-09-30T15:30:00Z","v":94873,"vw":51.410458},{"c":51.415,"h":51.44,"l":51.365,"n":297,"o":51.37,"t":"2026-09-30T15:45:00Z","v":42846,"vw":51.397535},{"c":51.44,"h":51.4786,"l":51.415,"n":244,"o":51.42,"t":"2026-09-30T16:00:00Z","v":68585,"vw":51.443138},{"c":51.42,"h":51.445,"l":51.405,"n":245,"o":51.43,"t":"2026-09-30T16:15:00Z","v":57591,"vw":51.424739},{"c":51.465,"h":51.4697,"l":51.385,"n":268,"o":51.41,"t":"2026-09-30T16:30:00Z","v":45137,"vw":51.419572},{"c":51.445,"h":51.4681,"l":51.425,"n":241,"o":51.465,"t":"2026-09-30T16:45:00Z","v":73255,"vw":51.445923},{"c":51.375,"h":51.45,"l":51.37,"n":245,"o":51.44,"t":"2026-09-30T17:00:00Z","v":40340,"vw":51.422991},{"c":51.395,"h":51.395,"l":51.325,"n":272,"o":51.37,"t":"2026-09-30T17:15:00Z","v":46072,"vw":51.34507},{"c":51.4251,"h":51.4395,"l":51.395,"n":254,"o":51.395,"t":"2026-09-30T17:30:00Z","v":38992,"vw":51.411728},{"c":51.389,"h":51.435,"l":51.3799,"n":329,"o":51.426,"t":"2026-09-30T17:45:00Z","v":38076,"vw":51.406534},{"c":51.385,"h":51.408,"l":51.36,"n":323,"o":51.39,"t":"2026-09-30T18:00:00Z","v":68370,"vw":51.392689},{"c":51.315,"h":51.3861,"l":51.31,"n":272,"o":51.385,"t":"2026-09-30T18:15:00Z","v":35153,"vw":51.353153},{"c":51.3499,"h":51.37,"l":51.29,"n":251,"o":51.315,"t":"2026-09-30T18:30:00Z","v":44178,"vw":51.325879},{"c":51.365,"h":51.3755,"l":51.325,"n":468,"o":51.3499,"t":"2026-09-30T18:45:00Z","v":68338,"vw":51.34647},{"c":51.355,"h":51.3699,"l":51.33,"n":433,"o":51.3699,"t":"2026-09-30T19:00:00Z","v":77494,"vw":51.345371},{"c":51.345,"h":51.39,"l":51.3445,"n":364,"o":51.355,"t":"2026-09-30T19:15:00Z","v":56902,"vw":51.363467},{"c":51.305,"h":51.3459,"l":51.29,"n":522,"o":51.34,"t":"2026-09-30T19:30:00Z","v":159382,"vw":51.314234},{"c":51.18,"h":51.31,"l":51.17,"n":1284,"o":51.3,"t":"2026-09-30T19:45:00Z","v":360951,"vw":51.26224},{"c":51.19,"h":51.19,"l":51.19,"n":6,"o":51.19,"t":"2026-09-30T20:00:00Z","v":11192,"vw":51.19},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-09-30T20:15:00Z","v":200,"vw":51.17},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-10-01T12:45:00Z","v":201,"vw":51.78},{"c":51.92,"h":51.92,"l":51.83,"n":11,"o":51.83,"t":"2026-10-01T13:00:00Z","v":2203,"vw":51.854149},{"c":52.09,"h":52.25,"l":51.8,"n":889,"o":51.85,"t":"2026-10-01T13:30:00Z","v":277606,"vw":52.012593},{"c":51.96,"h":52.148,"l":51.94,"n":855,"o":52.1,"t":"2026-10-01T13:45:00Z","v":139298,"vw":52.071735},{"c":51.94,"h":52,"l":51.855,"n":556,"o":51.94,"t":"2026-10-01T14:00:00Z","v":71736,"vw":51.935607},{"c":51.96,"h":52.01,"l":51.91,"n":497,"o":51.95,"t":"2026-10-01T14:15:00Z","v":66576,"vw":51.969234},{"c":51.855,"h":52.01,"l":51.84,"n":563,"o":51.95,"t":"2026-10-01T14:30:00Z","v":59681,"vw":51.931957},{"c":51.725,"h":51.88,"l":51.7097,"n":524,"o":51.855,"t":"2026-10-01T14:45:00Z","v":74848,"vw":51.777031},{"c":51.805,"h":51.81,"l":51.67,"n":384,"o":51.7,"t":"2026-10-01T15:00:00Z","v":63881,"vw":51.732413},{"c":51.72,"h":51.85,"l":51.715,"n":476,"o":51.8,"t":"2026-10-01T15:15:00Z","v":60106,"vw":51.780971},{"c":51.725,"h":51.765,"l":51.675,"n":546,"o":51.71,"t":"2026-10-01T15:30:00Z","v":95609,"vw":51.723475},{"c":51.83,"h":51.8554,"l":51.705,"n":407,"o":51.725,"t":"2026-10-01T15:45:00Z","v":166215,"vw":51.829282},{"c":51.795,"h":51.84,"l":51.775,"n":346,"o":51.815,"t":"2026-10-01T16:00:00Z","v":115242,"vw":51.788043},{"c":51.895,"h":51.9054,"l":51.79,"n":419,"o":51.795,"t":"2026-10-01T16:15:00Z","v":179109,"vw":51.883253},{"c":51.93,"h":51.945,"l":51.885,"n":401,"o":51.89,"t":"2026-10-01T16:30:00Z","v":41903,"vw":51.91572},{"c":51.885,"h":51.94,"l":51.8698,"n":416,"o":51.93,"t":"2026-10-01T16:45:00Z","v":48989,"vw":51.91117},{"c":51.94,"h":51.9454,"l":51.875,"n":344,"o":51.885,"t":"2026-10-01T17:00:00Z","v":42603,"vw":51.918873},{"c":52,"h":52.03,"l":51.925,"n":414,"o":51.93,"t":"2026-10-01T17:15:00Z","v":51532,"vw":51.977523},{"c":52.1483,"h":52.15,"l":52.01,"n":578,"o":52.01,"t":"2026-10-01T17:30:00Z","v":109663,"vw":52.053423},{"c":52.1454,"h":52.15,"l":52.075,"n":530,"o":52.14,"t":"2026-10-01T17:45:00Z","v":68770,"vw":52.114428},{"c":52.05,"h":52.15,"l":52.03,"n":2064,"o":52.15,"t":"2026-10-01T18:00:00Z","v":708477,"vw":52.099632},{"c":52.09,"h":52.105,"l":52.02,"n":451,"o":52.07,"t":"2026-10-01T18:15:00Z","v":116841,"vw":52.07042},{"c":52.105,"h":52.12,"l":52.075,"n":438,"o":52.105,"t":"2026-10-01T18:30:00Z","v":96624,"vw":52.098655},{"c":52.14,"h":52.1499,"l":52.085,"n":437,"o":52.095,"t":"2026-10-01T18:45:00Z","v":83420,"vw":52.125116},{"c":52.145,"h":52.15,"l":52.085,"n":475,"o":52.14,"t":"2026-10-01T19:00:00Z","v":89856,"vw":52.11847},{"c":52.15,"h":52.175,"l":52.135,"n":466,"o":52.145,"t":"2026-10-01T19:15:00Z","v":78439,"vw":52.151944},{"c":52.115,"h":52.19,"l":52.1,"n":608,"o":52.15,"t":"2026-10-01T19:30:00Z","v":111999,"vw":52.141556},{"c":52.095,"h":52.165,"l":52.075,"n":1019,"o":52.115,"t":"2026-10-01T19:45:00Z","v":210541,"vw":52.11579},{"c":52.11,"h":52.11,"l":52.11,"n":5,"o":52.11,"t":"2026-10-01T20:00:00Z","v":2538,"vw":52.11},{"c":52.19,"h":52.2,"l":52.19,"n":2,"o":52.2,"t":"2026-10-01T20:15:00Z","v":200,"vw":52.195},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-01T21:45:00Z","v":104,"vw":52.2},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-01T23:15:00Z","v":150,"vw":52.18},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-10-01T23:45:00Z","v":200,"vw":52.16},{"c":52.6668,"h":52.6668,"l":52.6668,"n":11,"o":52.6668,"t":"2026-10-02T08:00:00Z","v":122,"vw":52.6668},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-02T10:15:00Z","v":250,"vw":52.86},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-02T11:45:00Z","v":500,"vw":52.25},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-02T12:00:00Z","v":350,"vw":52.25},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-02T12:15:00Z","v":100,"vw":52.18},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-02T13:00:00Z","v":333,"vw":52},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-10-02T13:15:00Z","v":200,"vw":52.24},{"c":51.96,"h":52.17,"l":51.83,"n":979,"o":52.17,"t":"2026-10-02T13:30:00Z","v":144800,"vw":51.978297},{"c":51.97,"h":52.045,"l":51.875,"n":1222,"o":51.95,"t":"2026-10-02T13:45:00Z","v":328536,"vw":52.001147},{"c":51.775,"h":51.99,"l":51.765,"n":1663,"o":51.95,"t":"2026-10-02T14:00:00Z","v":188497,"vw":51.852726},{"c":51.8,"h":51.875,"l":51.775,"n":768,"o":51.78,"t":"2026-10-02T14:15:00Z","v":177824,"vw":51.836268},{"c":51.9,"h":51.905,"l":51.78,"n":699,"o":51.805,"t":"2026-10-02T14:30:00Z","v":68925,"vw":51.84467},{"c":51.8467,"h":51.9199,"l":51.8399,"n":744,"o":51.895,"t":"2026-10-02T14:45:00Z","v":75730,"vw":51.887107},{"c":51.73,"h":51.85,"l":51.7,"n":1025,"o":51.8499,"t":"2026-10-02T15:00:00Z","v":134336,"vw":51.776951},{"c":51.7699,"h":51.77,"l":51.66,"n":617,"o":51.73,"t":"2026-10-02T15:15:00Z","v":73759,"vw":51.709158},{"c":51.765,"h":51.8,"l":51.74,"n":743,"o":51.77,"t":"2026-10-02T15:30:00Z","v":97090,"vw":51.760584},{"c":51.76,"h":51.82,"l":51.74,"n":502,"o":51.77,"t":"2026-10-02T15:45:00Z","v":116086,"vw":51.780123},{"c":51.785,"h":51.8155,"l":51.76,"n":495,"o":51.7755,"t":"2026-10-02T16:00:00Z","v":55165,"vw":51.780892},{"c":51.76,"h":51.79,"l":51.745,"n":763,"o":51.78,"t":"2026-10-02T16:15:00Z","v":275587,"vw":51.778705},{"c":51.755,"h":51.805,"l":51.73,"n":524,"o":51.7699,"t":"2026-10-02T16:30:00Z","v":69527,"vw":51.760451},{"c":51.785,"h":51.795,"l":51.74,"n":737,"o":51.755,"t":"2026-10-02T16:45:00Z","v":123098,"vw":51.77012},{"c":51.785,"h":51.82,"l":51.77,"n":405,"o":51.79,"t":"2026-10-02T17:00:00Z","v":56436,"vw":51.792623},{"c":51.785,"h":51.815,"l":51.765,"n":577,"o":51.775,"t":"2026-10-02T17:15:00Z","v":89434,"vw":51.792161},{"c":51.775,"h":51.825,"l":51.76,"n":578,"o":51.785,"t":"2026-10-02T17:30:00Z","v":164074,"vw":51.787029},{"c":51.79,"h":51.79,"l":51.755,"n":880,"o":51.77,"t":"2026-10-02T17:45:00Z","v":109112,"vw":51.772533},{"c":51.785,"h":51.81,"l":51.755,"n":408,"o":51.79,"t":"2026-10-02T18:00:00Z","v":47596,"vw":51.777075},{"c":51.75,"h":51.785,"l":51.735,"n":487,"o":51.785,"t":"2026-10-02T18:15:00Z","v":131478,"vw":51.751257},{"c":51.785,"h":51.7898,"l":51.745,"n":467,"o":51.755,"t":"2026-10-02T18:30:00Z","v":124779,"vw":51.757701},{"c":51.825,"h":51.8299,"l":51.78,"n":423,"o":51.79,"t":"2026-10-02T18:45:00Z","v":47122,"vw":51.801529},{"c":51.82,"h":51.8299,"l":51.765,"n":678,"o":51.82,"t":"2026-10-02T19:00:00Z","v":88336,"vw":51.794472},{"c":51.815,"h":51.855,"l":51.805,"n":499,"o":51.815,"t":"2026-10-02T19:15:00Z","v":106933,"vw":51.833509},{"c":51.795,"h":51.8155,"l":51.765,"n":527,"o":51.81,"t":"2026-10-02T19:30:00Z","v":64920,"vw":51.793338},{"c":51.8,"h":51.83,"l":51.765,"n":945,"o":51.8,"t":"2026-10-02T19:45:00Z","v":124900,"vw":51.805773},{"c":51.82,"h":51.82,"l":51.82,"n":5,"o":51.82,"t":"2026-10-02T20:00:00Z","v":1627,"vw":51.82},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-05T11:00:00Z","v":105,"vw":52},{"c":51.92,"h":51.92,"l":51.92,"n":3,"o":51.92,"t":"2026-10-05T11:30:00Z","v":621,"vw":51.92},{"c":52,"h":52,"l":51.97,"n":4,"o":51.97,"t":"2026-10-05T13:15:00Z","v":290,"vw":51.989437},{"c":51.6893,"h":51.94,"l":51.65,"n":630,"o":51.77,"t":"2026-10-05T13:30:00Z","v":90727,"vw":51.758786},{"c":51.7,"h":51.745,"l":51.61,"n":517,"o":51.68,"t":"2026-10-05T13:45:00Z","v":161740,"vw":51.702615},{"c":51.88,"h":51.98,"l":51.7,"n":462,"o":51.7,"t":"2026-10-05T14:00:00Z","v":240231,"vw":51.865806},{"c":51.8499,"h":51.96,"l":51.8499,"n":278,"o":51.88,"t":"2026-10-05T14:15:00Z","v":33902,"vw":51.916615},{"c":51.865,"h":51.8799,"l":51.78,"n":520,"o":51.855,"t":"2026-10-05T14:30:00Z","v":174539,"vw":51.826679},{"c":51.97,"h":52.01,"l":51.855,"n":435,"o":51.8598,"t":"2026-10-05T14:45:00Z","v":57673,"vw":51.935589},{"c":51.975,"h":51.995,"l":51.925,"n":426,"o":51.97,"t":"2026-10-05T15:00:00Z","v":72359,"vw":51.952324},{"c":52.0301,"h":52.0301,"l":51.97,"n":288,"o":51.97,"t":"2026-10-05T15:15:00Z","v":57155,"vw":52.003721},{"c":52.08,"h":52.08,"l":52.035,"n":329,"o":52.035,"t":"2026-10-05T15:30:00Z","v":59779,"vw":52.057752},{"c":52.065,"h":52.0899,"l":52.045,"n":270,"o":52.085,"t":"2026-10-05T15:45:00Z","v":49700,"vw":52.066749},{"c":52.06,"h":52.07,"l":52.045,"n":265,"o":52.065,"t":"2026-10-05T16:00:00Z","v":44280,"vw":52.056428},{"c":52.07,"h":52.07,"l":52.03,"n":188,"o":52.045,"t":"2026-10-05T16:15:00Z","v":50707,"vw":52.04697},{"c":52.14,"h":52.14,"l":52.065,"n":173,"o":52.07,"t":"2026-10-05T16:30:00Z","v":21315,"vw":52.092459},{"c":52.0799,"h":52.1498,"l":52.0799,"n":175,"o":52.14,"t":"2026-10-05T16:45:00Z","v":33628,"vw":52.132243},{"c":52.07,"h":52.08,"l":52.045,"n":370,"o":52.0797,"t":"2026-10-05T17:00:00Z","v":106663,"vw":52.067442},{"c":52.03,"h":52.0699,"l":52.03,"n":587,"o":52.0654,"t":"2026-10-05T17:15:00Z","v":163878,"vw":52.039},{"c":52.06,"h":52.06,"l":52,"n":522,"o":52.03,"t":"2026-10-05T17:30:00Z","v":207676,"vw":52.017722},{"c":52.0854,"h":52.087,"l":52.035,"n":374,"o":52.06,"t":"2026-10-05T17:45:00Z","v":58917,"vw":52.059393},{"c":52.1,"h":52.12,"l":52.09,"n":251,"o":52.09,"t":"2026-10-05T18:00:00Z","v":103798,"vw":52.096327},{"c":52.1,"h":52.11,"l":52.085,"n":475,"o":52.1,"t":"2026-10-05T18:15:00Z","v":95779,"vw":52.099219},{"c":52.09,"h":52.105,"l":52.0699,"n":450,"o":52.09,"t":"2026-10-05T18:30:00Z","v":105905,"vw":52.084508},{"c":52.065,"h":52.085,"l":52.025,"n":332,"o":52.08,"t":"2026-10-05T18:45:00Z","v":69015,"vw":52.048394},{"c":52.072,"h":52.08,"l":52.04,"n":229,"o":52.055,"t":"2026-10-05T19:00:00Z","v":83506,"vw":52.058178},{"c":52.09,"h":52.12,"l":52.07,"n":319,"o":52.07,"t":"2026-10-05T19:15:00Z","v":321985,"vw":52.075313},{"c":52.055,"h":52.1,"l":52.03,"n":297,"o":52.0961,"t":"2026-10-05T19:30:00Z","v":51688,"vw":52.064063},{"c":52.01,"h":52.05,"l":51.925,"n":592,"o":52.05,"t":"2026-10-05T19:45:00Z","v":95354,"vw":51.969837},{"c":52.02,"h":52.02,"l":52.02,"n":9,"o":52.02,"t":"2026-10-05T20:00:00Z","v":2183,"vw":52.02},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-10-05T20:15:00Z","v":107,"vw":51.87},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-10-05T23:00:00Z","v":200,"vw":52.14},{"c":52.14,"h":52.14,"l":52.14,"n":5,"o":52.14,"t":"2026-10-06T11:30:00Z","v":112,"vw":52.14},{"c":52.88,"h":52.99,"l":52.88,"n":2,"o":52.99,"t":"2026-10-06T12:00:00Z","v":200,"vw":52.935},{"c":52.89,"h":52.89,"l":52.56,"n":4,"o":52.56,"t":"2026-10-06T12:15:00Z","v":800,"vw":52.681929},{"c":52.0484,"h":52.0484,"l":52.0484,"n":1,"o":52.0484,"t":"2026-10-06T13:00:00Z","v":123,"vw":52.0484},{"c":52.07,"h":52.28,"l":52.045,"n":789,"o":52.17,"t":"2026-10-06T13:30:00Z","v":103435,"vw":52.147359},{"c":52.2,"h":52.2,"l":52.04,"n":781,"o":52.07,"t":"2026-10-06T13:45:00Z","v":81962,"vw":52.096023},{"c":52.21,"h":52.285,"l":52.2,"n":905,"o":52.205,"t":"2026-10-06T14:00:00Z","v":96153,"vw":52.237977},{"c":52.095,"h":52.25,"l":52.07,"n":807,"o":52.2101,"t":"2026-10-06T14:15:00Z","v":458102,"vw":52.204223},{"c":52.185,"h":52.1955,"l":52.0832,"n":567,"o":52.1,"t":"2026-10-06T14:30:00Z","v":63337,"vw":52.15454},{"c":52.185,"h":52.195,"l":52.15,"n":390,"o":52.185,"t":"2026-10-06T14:45:00Z","v":76985,"vw":52.170758},{"c":52.2462,"h":52.2462,"l":52.15,"n":440,"o":52.185,"t":"2026-10-06T15:00:00Z","v":60866,"vw":52.200348},{"c":52.299,"h":52.3199,"l":52.2124,"n":504,"o":52.245,"t":"2026-10-06T15:15:00Z","v":100972,"vw":52.253402},{"c":52.27,"h":52.305,"l":52.27,"n":348,"o":52.295,"t":"2026-10-06T15:30:00Z","v":75760,"vw":52.288415},{"c":52.31,"h":52.3177,"l":52.26,"n":383,"o":52.28,"t":"2026-10-06T15:45:00Z","v":54751,"vw":52.286207},{"c":52.235,"h":52.305,"l":52.21,"n":381,"o":52.305,"t":"2026-10-06T16:00:00Z","v":54739,"vw":52.258864},{"c":52.226,"h":52.269,"l":52.2138,"n":335,"o":52.235,"t":"2026-10-06T16:15:00Z","v":56136,"vw":52.230738},{"c":52.205,"h":52.26,"l":52.205,"n":395,"o":52.225,"t":"2026-10-06T16:30:00Z","v":57948,"vw":52.231742},{"c":52.155,"h":52.2099,"l":52.15,"n":312,"o":52.2099,"t":"2026-10-06T16:45:00Z","v":39445,"vw":52.174662},{"c":52.145,"h":52.175,"l":52.134,"n":309,"o":52.155,"t":"2026-10-06T17:00:00Z","v":35267,"vw":52.147162},{"c":52.155,"h":52.16,"l":52.1,"n":378,"o":52.145,"t":"2026-10-06T17:15:00Z","v":46195,"vw":52.125274},{"c":52.16,"h":52.19,"l":52.145,"n":365,"o":52.155,"t":"2026-10-06T17:30:00Z","v":52057,"vw":52.166368},{"c":52.14,"h":52.15,"l":52.11,"n":405,"o":52.15,"t":"2026-10-06T17:45:00Z","v":38755,"vw":52.12366},{"c":52.155,"h":52.1755,"l":52.14,"n":328,"o":52.14,"t":"2026-10-06T18:00:00Z","v":149500,"vw":52.164914},{"c":52.12,"h":52.1755,"l":52.115,"n":490,"o":52.155,"t":"2026-10-06T18:15:00Z","v":108103,"vw":52.145223},{"c":52.14,"h":52.149,"l":52.11,"n":351,"o":52.125,"t":"2026-10-06T18:30:00Z","v":95579,"vw":52.136127},{"c":52.155,"h":52.17,"l":52.135,"n":341,"o":52.135,"t":"2026-10-06T18:45:00Z","v":44551,"vw":52.153655},{"c":52.165,"h":52.18,"l":52.145,"n":446,"o":52.155,"t":"2026-10-06T19:00:00Z","v":119449,"vw":52.172013},{"c":52.105,"h":52.18,"l":52.1,"n":555,"o":52.165,"t":"2026-10-06T19:15:00Z","v":84817,"vw":52.148228},{"c":52.123,"h":52.1457,"l":52.11,"n":562,"o":52.11,"t":"2026-10-06T19:30:00Z","v":105068,"vw":52.132891},{"c":52.14,"h":52.1655,"l":52.08,"n":697,"o":52.12,"t":"2026-10-06T19:45:00Z","v":108914,"vw":52.119936},{"c":52.15,"h":52.15,"l":52.15,"n":4,"o":52.15,"t":"2026-10-06T20:00:00Z","v":23330,"vw":52.15},{"c":52.84,"h":52.84,"l":52.84,"n":2,"o":52.84,"t":"2026-10-07T08:00:00Z","v":190,"vw":52.84},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-07T12:15:00Z","v":870,"vw":52.29},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-07T12:45:00Z","v":450,"vw":52.15},{"c":52,"h":52,"l":52,"n":13,"o":52,"t":"2026-10-07T13:15:00Z","v":268,"vw":52},{"c":52.085,"h":52.2195,"l":51.91,"n":1385,"o":51.95,"t":"2026-10-07T13:30:00Z","v":144189,"vw":52.087918},{"c":52.065,"h":52.1014,"l":52.025,"n":1164,"o":52.08,"t":"2026-10-07T13:45:00Z","v":97956,"vw":52.068496},{"c":52.04,"h":52.115,"l":52.035,"n":1058,"o":52.07,"t":"2026-10-07T14:00:00Z","v":102530,"vw":52.073331},{"c":52.08,"h":52.15,"l":52.035,"n":1018,"o":52.04,"t":"2026-10-07T14:15:00Z","v":90316,"vw":52.104216},{"c":52.04,"h":52.0899,"l":52.035,"n":918,"o":52.085,"t":"2026-10-07T14:30:00Z","v":107299,"vw":52.066953},{"c":52.095,"h":52.125,"l":52.02,"n":782,"o":52.035,"t":"2026-10-07T14:45:00Z","v":98270,"vw":52.083266},{"c":52.15,"h":52.16,"l":52.055,"n":1085,"o":52.085,"t":"2026-10-07T15:00:00Z","v":160549,"vw":52.098469},{"c":52.075,"h":52.155,"l":52.04,"n":484,"o":52.146,"t":"2026-10-07T15:15:00Z","v":67603,"vw":52.092234},{"c":52.155,"h":52.1699,"l":52.075,"n":844,"o":52.075,"t":"2026-10-07T15:30:00Z","v":174413,"vw":52.127763},{"c":52.22,"h":52.23,"l":52.15,"n":631,"o":52.155,"t":"2026-10-07T15:45:00Z","v":94419,"vw":52.190891},{"c":52.28,"h":52.28,"l":52.18,"n":494,"o":52.215,"t":"2026-10-07T16:00:00Z","v":84404,"vw":52.232827},{"c":52.265,"h":52.29,"l":52.255,"n":436,"o":52.28,"t":"2026-10-07T16:15:00Z","v":193228,"vw":52.278267},{"c":52.235,"h":52.2699,"l":52.215,"n":380,"o":52.265,"t":"2026-10-07T16:30:00Z","v":52505,"vw":52.240387},{"c":52.265,"h":52.2751,"l":52.225,"n":427,"o":52.2399,"t":"2026-10-07T16:45:00Z","v":54489,"vw":52.248802},{"c":52.31,"h":52.325,"l":52.245,"n":800,"o":52.265,"t":"2026-10-07T17:00:00Z","v":126615,"vw":52.285893},{"c":52.295,"h":52.335,"l":52.295,"n":704,"o":52.315,"t":"2026-10-07T17:15:00Z","v":106789,"vw":52.319172},{"c":52.29,"h":52.3099,"l":52.28,"n":599,"o":52.3,"t":"2026-10-07T17:30:00Z","v":291278,"vw":52.292645},{"c":52.305,"h":52.305,"l":52.265,"n":424,"o":52.285,"t":"2026-10-07T17:45:00Z","v":67976,"vw":52.279524},{"c":52.365,"h":52.39,"l":52.295,"n":506,"o":52.305,"t":"2026-10-07T18:00:00Z","v":84172,"vw":52.362312},{"c":52.375,"h":52.405,"l":52.36,"n":682,"o":52.365,"t":"2026-10-07T18:15:00Z","v":259014,"vw":52.383223},{"c":52.435,"h":52.45,"l":52.374,"n":995,"o":52.374,"t":"2026-10-07T18:30:00Z","v":197624,"vw":52.41168},{"c":52.43,"h":52.446,"l":52.41,"n":581,"o":52.44,"t":"2026-10-07T18:45:00Z","v":95246,"vw":52.424088},{"c":52.405,"h":52.455,"l":52.3936,"n":703,"o":52.445,"t":"2026-10-07T19:00:00Z","v":99099,"vw":52.430599},{"c":52.334,"h":52.4054,"l":52.334,"n":633,"o":52.405,"t":"2026-10-07T19:15:00Z","v":98696,"vw":52.378777},{"c":52.29,"h":52.34,"l":52.29,"n":541,"o":52.3399,"t":"2026-10-07T19:30:00Z","v":93888,"vw":52.3099},{"c":52.27,"h":52.31,"l":52.25,"n":822,"o":52.295,"t":"2026-10-07T19:45:00Z","v":184161,"vw":52.280411},{"c":52.28,"h":52.28,"l":52.28,"n":7,"o":52.28,"t":"2026-10-07T20:00:00Z","v":8109,"vw":52.28},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-10-07T20:45:00Z","v":760,"vw":52.26},{"c":52.6295,"h":52.6295,"l":52.6295,"n":2,"o":52.6295,"t":"2026-10-07T21:00:00Z","v":577,"vw":52.6295},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-08T13:15:00Z","v":4700,"vw":52.25},{"c":52.47,"h":52.52,"l":52.2824,"n":443,"o":52.34,"t":"2026-10-08T13:30:00Z","v":67422,"vw":52.392857},{"c":52.56,"h":52.6,"l":52.47,"n":585,"o":52.48,"t":"2026-10-08T13:45:00Z","v":53984,"vw":52.51485},{"c":52.51,"h":52.57,"l":52.46,"n":426,"o":52.555,"t":"2026-10-08T14:00:00Z","v":54383,"vw":52.502896},{"c":52.3857,"h":52.505,"l":52.34,"n":303,"o":52.505,"t":"2026-10-08T14:15:00Z","v":36850,"vw":52.42618},{"c":52.235,"h":52.38,"l":52.2,"n":552,"o":52.378,"t":"2026-10-08T14:30:00Z","v":65227,"vw":52.30912},{"c":52.335,"h":52.345,"l":52.235,"n":387,"o":52.24,"t":"2026-10-08T14:45:00Z","v":41368,"vw":52.291941},{"c":52.28,"h":52.365,"l":52.265,"n":318,"o":52.33,"t":"2026-10-08T15:00:00Z","v":66246,"vw":52.339233},{"c":52.1999,"h":52.285,"l":52.195,"n":403,"o":52.265,"t":"2026-10-08T15:15:00Z","v":106670,"vw":52.230645},{"c":52.275,"h":52.2798,"l":52.1899,"n":275,"o":52.2,"t":"2026-10-08T15:30:00Z","v":34421,"vw":52.226077},{"c":52.3099,"h":52.3255,"l":52.28,"n":268,"o":52.28,"t":"2026-10-08T15:45:00Z","v":32721,"vw":52.299579},{"c":52.34,"h":52.34,"l":52.295,"n":288,"o":52.295,"t":"2026-10-08T16:00:00Z","v":64075,"vw":52.315749},{"c":52.3255,"h":52.41,"l":52.324,"n":529,"o":52.345,"t":"2026-10-08T16:15:00Z","v":63241,"vw":52.355967},{"c":52.325,"h":52.345,"l":52.2811,"n":243,"o":52.32,"t":"2026-10-08T16:30:00Z","v":30075,"vw":52.311816},{"c":52.46,"h":52.47,"l":52.2755,"n":509,"o":52.325,"t":"2026-10-08T16:45:00Z","v":78265,"vw":52.372108},{"c":52.55,"h":52.56,"l":52.435,"n":868,"o":52.46,"t":"2026-10-08T17:00:00Z","v":101914,"vw":52.47748},{"c":52.615,"h":52.615,"l":52.54,"n":790,"o":52.545,"t":"2026-10-08T17:15:00Z","v":102626,"vw":52.578236},{"c":52.685,"h":52.685,"l":52.6,"n":682,"o":52.61,"t":"2026-10-08T17:30:00Z","v":77970,"vw":52.619129},{"c":52.6482,"h":52.685,"l":52.5855,"n":380,"o":52.68,"t":"2026-10-08T17:45:00Z","v":94759,"vw":52.613651},{"c":52.709,"h":52.71,"l":52.625,"n":339,"o":52.645,"t":"2026-10-08T18:00:00Z","v":52554,"vw":52.667618},{"c":52.72,"h":52.75,"l":52.694,"n":412,"o":52.715,"t":"2026-10-08T18:15:00Z","v":76191,"vw":52.719433},{"c":52.745,"h":52.745,"l":52.695,"n":487,"o":52.72,"t":"2026-10-08T18:30:00Z","v":100061,"vw":52.719742},{"c":52.7699,"h":52.775,"l":52.715,"n":274,"o":52.75,"t":"2026-10-08T18:45:00Z","v":476586,"vw":52.748749},{"c":52.84,"h":52.86,"l":52.755,"n":383,"o":52.76,"t":"2026-10-08T19:00:00Z","v":98687,"vw":52.799824},{"c":52.845,"h":52.9099,"l":52.825,"n":502,"o":52.825,"t":"2026-10-08T19:15:00Z","v":149639,"vw":52.876082},{"c":52.8798,"h":52.905,"l":52.845,"n":427,"o":52.845,"t":"2026-10-08T19:30:00Z","v":74205,"vw":52.88238},{"c":52.89,"h":52.91,"l":52.84,"n":604,"o":52.87,"t":"2026-10-08T19:45:00Z","v":109196,"vw":52.886702},{"c":52.9,"h":52.9,"l":52.9,"n":6,"o":52.9,"t":"2026-10-08T20:00:00Z","v":4614,"vw":52.9},{"c":52.9,"h":52.91,"l":52.9,"n":14,"o":52.91,"t":"2026-10-08T20:15:00Z","v":2576,"vw":52.901624},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-08T21:45:00Z","v":100,"vw":52.8},{"c":52.9,"h":52.9,"l":52.9,"n":4,"o":52.9,"t":"2026-10-09T13:15:00Z","v":271,"vw":52.9},{"c":53.04,"h":53.075,"l":52.83,"n":616,"o":52.91,"t":"2026-10-09T13:30:00Z","v":104904,"vw":52.951508},{"c":53.09,"h":53.12,"l":53.01,"n":739,"o":53.03,"t":"2026-10-09T13:45:00Z","v":167390,"vw":53.068871},{"c":53.07,"h":53.095,"l":52.985,"n":483,"o":53.09,"t":"2026-10-09T14:00:00Z","v":63486,"vw":53.050174},{"c":53.035,"h":53.085,"l":53.015,"n":348,"o":53.085,"t":"2026-10-09T14:15:00Z","v":109447,"vw":53.053991},{"c":53,"h":53.05,"l":53,"n":289,"o":53.05,"t":"2026-10-09T14:30:00Z","v":37001,"vw":53.027353},{"c":52.96,"h":53.01,"l":52.9245,"n":276,"o":53,"t":"2026-10-09T14:45:00Z","v":45346,"vw":52.960678},{"c":53.035,"h":53.035,"l":52.94,"n":316,"o":52.96,"t":"2026-10-09T15:00:00Z","v":60272,"vw":52.961695},{"c":53.05,"h":53.08,"l":53.04,"n":269,"o":53.055,"t":"2026-10-09T15:15:00Z","v":142411,"vw":53.060016},{"c":52.945,"h":53.05,"l":52.9308,"n":235,"o":53.05,"t":"2026-10-09T15:30:00Z","v":33959,"vw":52.992147},{"c":52.957,"h":52.957,"l":52.905,"n":229,"o":52.935,"t":"2026-10-09T15:45:00Z","v":35554,"vw":52.930444},{"c":52.92,"h":52.9499,"l":52.91,"n":162,"o":52.9459,"t":"2026-10-09T16:00:00Z","v":18761,"vw":52.928031},{"c":52.9066,"h":52.94,"l":52.88,"n":225,"o":52.92,"t":"2026-10-09T16:15:00Z","v":31525,"vw":52.9045},{"c":52.885,"h":52.925,"l":52.87,"n":221,"o":52.91,"t":"2026-10-09T16:30:00Z","v":33140,"vw":52.88879},{"c":52.915,"h":52.92,"l":52.875,"n":199,"o":52.885,"t":"2026-10-09T16:45:00Z","v":57349,"vw":52.905454},{"c":52.88,"h":52.9399,"l":52.865,"n":259,"o":52.915,"t":"2026-10-09T17:00:00Z","v":45381,"vw":52.892819},{"c":52.87,"h":52.88,"l":52.835,"n":262,"o":52.875,"t":"2026-10-09T17:15:00Z","v":36745,"vw":52.855144},{"c":52.9161,"h":52.919,"l":52.855,"n":281,"o":52.87,"t":"2026-10-09T17:30:00Z","v":37399,"vw":52.884862},{"c":52.995,"h":52.995,"l":52.9,"n":220,"o":52.91,"t":"2026-10-09T17:45:00Z","v":21810,"vw":52.932166},{"c":53.015,"h":53.03,"l":52.98,"n":254,"o":52.99,"t":"2026-10-09T18:00:00Z","v":53930,"vw":53.008211},{"c":52.9759,"h":53.02,"l":52.975,"n":285,"o":53.015,"t":"2026-10-09T18:15:00Z","v":73328,"vw":53.007464},{"c":52.915,"h":52.975,"l":52.915,"n":211,"o":52.9731,"t":"2026-10-09T18:30:00Z","v":52036,"vw":52.940865},{"c":52.915,"h":52.925,"l":52.86,"n":449,"o":52.915,"t":"2026-10-09T18:45:00Z","v":59319,"vw":52.898776},{"c":52.895,"h":52.93,"l":52.89,"n":252,"o":52.91,"t":"2026-10-09T19:00:00Z","v":51244,"vw":52.90599},{"c":52.864,"h":52.8993,"l":52.864,"n":353,"o":52.89,"t":"2026-10-09T19:15:00Z","v":47209,"vw":52.882774},{"c":52.83,"h":52.865,"l":52.82,"n":366,"o":52.865,"t":"2026-10-09T19:30:00Z","v":49270,"vw":52.840574},{"c":52.84,"h":52.84,"l":52.7601,"n":640,"o":52.84,"t":"2026-10-09T19:45:00Z","v":117195,"vw":52.809134},{"c":52.84,"h":52.84,"l":52.84,"n":10,"o":52.84,"t":"2026-10-09T20:00:00Z","v":4527,"vw":52.84},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-09T21:30:00Z","v":400,"vw":52.75},{"c":52.985,"h":52.9855,"l":52.985,"n":2,"o":52.9855,"t":"2026-10-12T11:45:00Z","v":350,"vw":52.985286},{"c":52.99,"h":53,"l":52.99,"n":2,"o":53,"t":"2026-10-12T12:00:00Z","v":680,"vw":52.992647},{"c":52.84,"h":52.84,"l":52.72,"n":2,"o":52.72,"t":"2026-10-12T12:15:00Z","v":220,"vw":52.785455},{"c":53.07,"h":53.265,"l":52.975,"n":901,"o":52.99,"t":"2026-10-12T13:30:00Z","v":155319,"vw":53.108784},{"c":52.97,"h":53.095,"l":52.95,"n":801,"o":53.085,"t":"2026-10-12T13:45:00Z","v":114548,"vw":53.020659},{"c":52.91,"h":52.9789,"l":52.885,"n":630,"o":52.96,"t":"2026-10-12T14:00:00Z","v":71545,"vw":52.925185},{"c":52.895,"h":52.955,"l":52.875,"n":504,"o":52.91,"t":"2026-10-12T14:15:00Z","v":54349,"vw":52.905964},{"c":52.855,"h":52.929,"l":52.855,"n":607,"o":52.895,"t":"2026-10-12T14:30:00Z","v":77723,"vw":52.892795},{"c":52.9,"h":52.92,"l":52.83,"n":449,"o":52.86,"t":"2026-10-12T14:45:00Z","v":58360,"vw":52.885266},{"c":52.935,"h":52.935,"l":52.88,"n":428,"o":52.905,"t":"2026-10-12T15:00:00Z","v":61407,"vw":52.902128},{"c":52.9899,"h":52.99,"l":52.925,"n":481,"o":52.935,"t":"2026-10-12T15:15:00Z","v":69474,"vw":52.945378},{"c":52.99,"h":53.01,"l":52.98,"n":386,"o":52.995,"t":"2026-10-12T15:30:00Z","v":57580,"vw":52.994978},{"c":53.005,"h":53.0099,"l":52.9601,"n":356,"o":52.985,"t":"2026-10-12T15:45:00Z","v":50832,"vw":52.993295},{"c":53.015,"h":53.015,"l":52.99,"n":346,"o":53,"t":"2026-10-12T16:00:00Z","v":48836,"vw":53.002776},{"c":52.985,"h":53.025,"l":52.97,"n":362,"o":53.015,"t":"2026-10-12T16:15:00Z","v":39302,"vw":52.995352},{"c":53.01,"h":53.02,"l":52.975,"n":336,"o":52.985,"t":"2026-10-12T16:30:00Z","v":43601,"vw":52.994642},{"c":52.98,"h":53.015,"l":52.96,"n":413,"o":53.015,"t":"2026-10-12T16:45:00Z","v":56451,"vw":52.984973},{"c":53.005,"h":53.016,"l":52.965,"n":303,"o":52.975,"t":"2026-10-12T17:00:00Z","v":37804,"vw":52.987259},{"c":52.9699,"h":53.01,"l":52.95,"n":353,"o":53.01,"t":"2026-10-12T17:15:00Z","v":40540,"vw":52.979585},{"c":52.94,"h":52.965,"l":52.93,"n":334,"o":52.965,"t":"2026-10-12T17:30:00Z","v":41327,"vw":52.948813},{"c":52.925,"h":52.9399,"l":52.9,"n":438,"o":52.935,"t":"2026-10-12T17:45:00Z","v":53847,"vw":52.923171},{"c":52.915,"h":52.93,"l":52.91,"n":358,"o":52.93,"t":"2026-10-12T18:00:00Z","v":45558,"vw":52.920366},{"c":52.875,"h":52.92,"l":52.875,"n":365,"o":52.915,"t":"2026-10-12T18:15:00Z","v":70631,"vw":52.907913},{"c":52.865,"h":52.876,"l":52.855,"n":343,"o":52.875,"t":"2026-10-12T18:30:00Z","v":49415,"vw":52.867881},{"c":52.88,"h":52.89,"l":52.855,"n":390,"o":52.87,"t":"2026-10-12T18:45:00Z","v":55287,"vw":52.874345},{"c":52.865,"h":52.88,"l":52.85,"n":441,"o":52.88,"t":"2026-10-12T19:00:00Z","v":67813,"vw":52.869498},{"c":52.87,"h":52.8763,"l":52.855,"n":391,"o":52.87,"t":"2026-10-12T19:15:00Z","v":53529,"vw":52.864454},{"c":52.875,"h":52.92,"l":52.865,"n":562,"o":52.865,"t":"2026-10-12T19:30:00Z","v":121076,"vw":52.892759},{"c":52.91,"h":52.945,"l":52.875,"n":675,"o":52.875,"t":"2026-10-12T19:45:00Z","v":151141,"vw":52.909989},{"c":52.9,"h":52.9,"l":52.9,"n":7,"o":52.9,"t":"2026-10-12T20:00:00Z","v":2996,"vw":52.9},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-12T21:15:00Z","v":200,"vw":53},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-13T09:45:00Z","v":100,"vw":53},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-13T12:45:00Z","v":1000,"vw":52.95},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-10-13T13:15:00Z","v":461,"vw":53.03},{"c":53.29,"h":53.31,"l":52.945,"n":637,"o":52.98,"t":"2026-10-13T13:30:00Z","v":133507,"vw":53.074985},{"c":53.11,"h":53.29,"l":53.07,"n":655,"o":53.29,"t":"2026-10-13T13:45:00Z","v":64056,"vw":53.16564},{"c":53.02,"h":53.11,"l":53,"n":628,"o":53.11,"t":"2026-10-13T14:00:00Z","v":118105,"vw":53.037549},{"c":53.0529,"h":53.08,"l":52.99,"n":662,"o":53.02,"t":"2026-10-13T14:15:00Z","v":118995,"vw":53.027986},{"c":53.04,"h":53.06,"l":52.99,"n":436,"o":53.0401,"t":"2026-10-13T14:30:00Z","v":52873,"vw":53.035378},{"c":53.01,"h":53.0387,"l":52.99,"n":249,"o":53.0387,"t":"2026-10-13T14:45:00Z","v":39810,"vw":53.01457},{"c":53.085,"h":53.095,"l":52.99,"n":310,"o":53.005,"t":"2026-10-13T15:00:00Z","v":107244,"vw":53.064304},{"c":53.08,"h":53.1,"l":53.0639,"n":314,"o":53.085,"t":"2026-10-13T15:15:00Z","v":46771,"vw":53.084044},{"c":53.07,"h":53.1,"l":53.055,"n":303,"o":53.075,"t":"2026-10-13T15:30:00Z","v":107278,"vw":53.083133},{"c":53.045,"h":53.055,"l":53,"n":295,"o":53.055,"t":"2026-10-13T15:45:00Z","v":61291,"vw":53.014221},{"c":53.1,"h":53.105,"l":53.03,"n":288,"o":53.045,"t":"2026-10-13T16:00:00Z","v":71218,"vw":53.054168},{"c":53.065,"h":53.105,"l":53.0343,"n":220,"o":53.0904,"t":"2026-10-13T16:15:00Z","v":31416,"vw":53.068305},{"c":53.044,"h":53.0686,"l":53.015,"n":229,"o":53.06,"t":"2026-10-13T16:30:00Z","v":65840,"vw":53.043235},{"c":53.065,"h":53.0719,"l":53.015,"n":260,"o":53.0454,"t":"2026-10-13T16:45:00Z","v":40597,"vw":53.033808},{"c":53.065,"h":53.0898,"l":53.035,"n":222,"o":53.06,"t":"2026-10-13T17:00:00Z","v":34165,"vw":53.055965},{"c":53.06,"h":53.07,"l":53.03,"n":244,"o":53.06,"t":"2026-10-13T17:15:00Z","v":53697,"vw":53.056841},{"c":53.1,"h":53.12,"l":53.055,"n":320,"o":53.0653,"t":"2026-10-13T17:30:00Z","v":71537,"vw":53.095067},{"c":53.1261,"h":53.13,"l":53.085,"n":327,"o":53.1054,"t":"2026-10-13T17:45:00Z","v":50939,"vw":53.1055},{"c":53.19,"h":53.21,"l":53.135,"n":309,"o":53.1399,"t":"2026-10-13T18:00:00Z","v":56760,"vw":53.175052},{"c":53.21,"h":53.21,"l":53.175,"n":329,"o":53.185,"t":"2026-10-13T18:15:00Z","v":95270,"vw":53.185992},{"c":53.26,"h":53.26,"l":53.2,"n":347,"o":53.2101,"t":"2026-10-13T18:30:00Z","v":86753,"vw":53.235311},{"c":53.29,"h":53.29,"l":53.24,"n":307,"o":53.26,"t":"2026-10-13T18:45:00Z","v":71612,"vw":53.26301},{"c":53.2761,"h":53.3,"l":53.235,"n":352,"o":53.295,"t":"2026-10-13T19:00:00Z","v":67626,"vw":53.262745},{"c":53.23,"h":53.29,"l":53.225,"n":441,"o":53.28,"t":"2026-10-13T19:15:00Z","v":110043,"vw":53.261549},{"c":53.195,"h":53.24,"l":53.175,"n":597,"o":53.23,"t":"2026-10-13T19:30:00Z","v":133583,"vw":53.212771},{"c":53.195,"h":53.22,"l":53.18,"n":605,"o":53.195,"t":"2026-10-13T19:45:00Z","v":100717,"vw":53.200128},{"c":53.2,"h":53.2,"l":53.2,"n":6,"o":53.2,"t":"2026-10-13T20:00:00Z","v":8167,"vw":53.2},{"c":53.2185,"h":53.2185,"l":53.2185,"n":1,"o":53.2185,"t":"2026-10-13T20:30:00Z","v":100,"vw":53.2185},{"c":53.2915,"h":53.2915,"l":53.2915,"n":2,"o":53.2915,"t":"2026-10-13T23:45:00Z","v":112,"vw":53.2915},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-14T12:15:00Z","v":200,"vw":53.6},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-14T12:30:00Z","v":337,"vw":53.6},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-14T12:45:00Z","v":150,"vw":52.89},{"c":53.22,"h":53.3,"l":53.115,"n":652,"o":53.15,"t":"2026-10-14T13:30:00Z","v":90389,"vw":53.203528},{"c":53.155,"h":53.27,"l":53.155,"n":644,"o":53.215,"t":"2026-10-14T13:45:00Z","v":64165,"vw":53.227404},{"c":53.06,"h":53.18,"l":53.045,"n":655,"o":53.15,"t":"2026-10-14T14:00:00Z","v":63663,"vw":53.095562},{"c":53.055,"h":53.1,"l":53.03,"n":555,"o":53.065,"t":"2026-10-14T14:15:00Z","v":52660,"vw":53.067917},{"c":52.975,"h":53.07,"l":52.955,"n":611,"o":53.065,"t":"2026-10-14T14:30:00Z","v":64981,"vw":52.997956},{"c":52.985,"h":53.0098,"l":52.935,"n":515,"o":52.965,"t":"2026-10-14T14:45:00Z","v":57244,"vw":52.980672},{"c":52.975,"h":52.995,"l":52.935,"n":510,"o":52.985,"t":"2026-10-14T15:00:00Z","v":51725,"vw":52.962136},{"c":53.0164,"h":53.0475,"l":52.9699,"n":424,"o":52.975,"t":"2026-10-14T15:15:00Z","v":43738,"vw":53.011935},{"c":52.96,"h":53.025,"l":52.95,"n":393,"o":53.015,"t":"2026-10-14T15:30:00Z","v":40092,"vw":52.990227},{"c":52.975,"h":53.02,"l":52.945,"n":396,"o":52.96,"t":"2026-10-14T15:45:00Z","v":45187,"vw":52.987204},{"c":52.924,"h":53.02,"l":52.91,"n":591,"o":52.98,"t":"2026-10-14T16:00:00Z","v":91564,"vw":52.98308},{"c":52.96,"h":52.975,"l":52.905,"n":345,"o":52.925,"t":"2026-10-14T16:15:00Z","v":42481,"vw":52.939697},{"c":52.975,"h":53.02,"l":52.94,"n":417,"o":52.965,"t":"2026-10-14T16:30:00Z","v":40847,"vw":52.982848},{"c":52.9861,"h":53,"l":52.965,"n":485,"o":52.98,"t":"2026-10-14T16:45:00Z","v":54332,"vw":52.983896},{"c":52.945,"h":53,"l":52.935,"n":394,"o":53,"t":"2026-10-14T17:00:00Z","v":49099,"vw":52.958002},{"c":52.945,"h":52.98,"l":52.92,"n":383,"o":52.945,"t":"2026-10-14T17:15:00Z","v":78665,"vw":52.948205},{"c":52.9487,"h":52.97,"l":52.9301,"n":301,"o":52.945,"t":"2026-10-14T17:30:00Z","v":34100,"vw":52.94761},{"c":52.9555,"h":52.9555,"l":52.9001,"n":416,"o":52.945,"t":"2026-10-14T17:45:00Z","v":42340,"vw":52.935373},{"c":53.005,"h":53.01,"l":52.931,"n":375,"o":52.96,"t":"2026-10-14T18:00:00Z","v":52700,"vw":52.974303},{"c":53,"h":53.03,"l":52.975,"n":395,"o":53.01,"t":"2026-10-14T18:15:00Z","v":48805,"vw":53.005499},{"c":53.02,"h":53.039,"l":52.995,"n":352,"o":53.005,"t":"2026-10-14T18:30:00Z","v":55709,"vw":53.015619},{"c":53,"h":53.03,"l":52.982,"n":373,"o":53.02,"t":"2026-10-14T18:45:00Z","v":183997,"vw":53.002503},{"c":52.97,"h":52.9991,"l":52.941,"n":537,"o":52.995,"t":"2026-10-14T19:00:00Z","v":103661,"vw":52.973644},{"c":53.03,"h":53.035,"l":52.975,"n":444,"o":52.975,"t":"2026-10-14T19:15:00Z","v":82456,"vw":53.012999},{"c":53.0901,"h":53.1,"l":53.014,"n":468,"o":53.025,"t":"2026-10-14T19:30:00Z","v":151969,"vw":53.059408},{"c":53.145,"h":53.15,"l":53.0621,"n":623,"o":53.095,"t":"2026-10-14T19:45:00Z","v":90901,"vw":53.106847},{"c":53.29,"h":53.29,"l":53.16,"n":11,"o":53.16,"t":"2026-10-14T20:00:00Z","v":6800,"vw":53.177911},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-14T21:45:00Z","v":100,"vw":53.15},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-15T09:00:00Z","v":599,"vw":52.72},{"c":54,"h":54,"l":53.58,"n":5,"o":53.58,"t":"2026-10-15T11:00:00Z","v":222,"vw":53.771781},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-10-15T11:15:00Z","v":259,"vw":53.2},{"c":53.38,"h":53.38,"l":53.38,"n":8,"o":53.38,"t":"2026-10-15T12:00:00Z","v":207,"vw":53.38},{"c":53.1,"h":53.1,"l":53.1,"n":3,"o":53.1,"t":"2026-10-15T12:30:00Z","v":322,"vw":53.1},{"c":53.4666,"h":53.64,"l":53.31,"n":1704,"o":53.31,"t":"2026-10-15T13:30:00Z","v":589493,"vw":53.550269},{"c":53.505,"h":53.525,"l":53.33,"n":1014,"o":53.46,"t":"2026-10-15T13:45:00Z","v":96326,"vw":53.444113},{"c":53.725,"h":53.725,"l":53.48,"n":914,"o":53.515,"t":"2026-10-15T14:00:00Z","v":121550,"vw":53.628097},{"c":53.6969,"h":53.75,"l":53.6642,"n":833,"o":53.725,"t":"2026-10-15T14:15:00Z","v":131629,"vw":53.711281},{"c":53.77,"h":53.775,"l":53.685,"n":665,"o":53.695,"t":"2026-10-15T14:30:00Z","v":259010,"vw":53.708026},{"c":53.88,"h":53.895,"l":53.725,"n":1112,"o":53.775,"t":"2026-10-15T14:45:00Z","v":267814,"vw":53.769469},{"c":53.93,"h":53.955,"l":53.86,"n":650,"o":53.88,"t":"2026-10-15T15:00:00Z","v":86248,"vw":53.910048},{"c":53.985,"h":53.9898,"l":53.89,"n":516,"o":53.925,"t":"2026-10-15T15:15:00Z","v":90066,"vw":53.934481},{"c":53.96,"h":53.995,"l":53.94,"n":644,"o":53.985,"t":"2026-10-15T15:30:00Z","v":89791,"vw":53.96355},{"c":53.95,"h":53.995,"l":53.925,"n":535,"o":53.955,"t":"2026-10-15T15:45:00Z","v":82369,"vw":53.96325},{"c":53.9,"h":53.955,"l":53.885,"n":519,"o":53.945,"t":"2026-10-15T16:00:00Z","v":102557,"vw":53.916445},{"c":53.935479,"h":53.935479,"l":53.89,"n":519,"o":53.905,"t":"2026-10-15T16:15:00Z","v":59950,"vw":53.910476},{"c":53.925,"h":53.96,"l":53.9,"n":540,"o":53.935,"t":"2026-10-15T16:30:00Z","v":100176,"vw":53.931395},{"c":53.895,"h":53.93,"l":53.835,"n":450,"o":53.93,"t":"2026-10-15T16:45:00Z","v":54345,"vw":53.867283},{"c":53.8601,"h":53.915,"l":53.835,"n":537,"o":53.9,"t":"2026-10-15T17:00:00Z","v":78482,"vw":53.870693},{"c":53.865,"h":53.88,"l":53.855,"n":452,"o":53.865,"t":"2026-10-15T17:15:00Z","v":82871,"vw":53.86561},{"c":53.905,"h":53.9193,"l":53.855,"n":451,"o":53.86,"t":"2026-10-15T17:30:00Z","v":87094,"vw":53.887704},{"c":53.9761,"h":53.99,"l":53.89,"n":458,"o":53.905,"t":"2026-10-15T17:45:00Z","v":58947,"vw":53.935499},{"c":53.925,"h":54,"l":53.91,"n":581,"o":53.98,"t":"2026-10-15T18:00:00Z","v":120527,"vw":53.978571},{"c":53.845,"h":53.9391,"l":53.84,"n":474,"o":53.925,"t":"2026-10-15T18:15:00Z","v":101664,"vw":53.885965},{"c":53.825,"h":53.87,"l":53.82,"n":533,"o":53.845,"t":"2026-10-15T18:30:00Z","v":85911,"vw":53.841376},{"c":53.865,"h":53.8699,"l":53.82,"n":454,"o":53.825,"t":"2026-10-15T18:45:00Z","v":84594,"vw":53.845757},{"c":53.935,"h":53.945,"l":53.865,"n":538,"o":53.865,"t":"2026-10-15T19:00:00Z","v":121739,"vw":53.915662},{"c":53.92,"h":53.965,"l":53.91,"n":531,"o":53.935,"t":"2026-10-15T19:15:00Z","v":111727,"vw":53.941793},{"c":54,"h":54,"l":53.9,"n":697,"o":53.9199,"t":"2026-10-15T19:30:00Z","v":143763,"vw":53.957104},{"c":54.09,"h":54.1,"l":54,"n":1073,"o":54.01,"t":"2026-10-15T19:45:00Z","v":244003,"vw":54.023149},{"c":54.1,"h":54.11,"l":54.1,"n":15,"o":54.1,"t":"2026-10-15T20:00:00Z","v":11348,"vw":54.100353},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-15T20:30:00Z","v":542,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-15T20:45:00Z","v":1838,"vw":54.2},{"c":54.05,"h":54.0655,"l":54.05,"n":3,"o":54.0655,"t":"2026-10-15T21:00:00Z","v":600,"vw":54.05925},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-15T21:15:00Z","v":400,"vw":54.1},{"c":54,"h":54.05,"l":54,"n":2,"o":54.05,"t":"2026-10-15T21:30:00Z","v":335,"vw":54.035075},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-16T08:00:00Z","v":107,"vw":54.4},{"c":54.41,"h":54.495,"l":54.32,"n":701,"o":54.4,"t":"2026-10-16T13:30:00Z","v":128397,"vw":54.424297},{"c":54.23,"h":54.405,"l":54.23,"n":574,"o":54.39,"t":"2026-10-16T13:45:00Z","v":61404,"vw":54.325925},{"c":54.07,"h":54.235,"l":54.035,"n":461,"o":54.21,"t":"2026-10-16T14:00:00Z","v":123623,"vw":54.189189},{"c":54.045,"h":54.12,"l":54.035,"n":357,"o":54.08,"t":"2026-10-16T14:15:00Z","v":48124,"vw":54.079759},{"c":54.12,"h":54.13,"l":54.0097,"n":387,"o":54.03,"t":"2026-10-16T14:30:00Z","v":58165,"vw":54.055639},{"c":54.11,"h":54.2158,"l":54.085,"n":389,"o":54.13,"t":"2026-10-16T14:45:00Z","v":51087,"vw":54.149547},{"c":54.055,"h":54.1061,"l":53.98,"n":368,"o":54.105,"t":"2026-10-16T15:00:00Z","v":32781,"vw":54.038058},{"c":54.015,"h":54.075,"l":54.005,"n":556,"o":54.05,"t":"2026-10-16T15:15:00Z","v":82073,"vw":54.039516},{"c":53.98,"h":54.06,"l":53.975,"n":343,"o":54.01,"t":"2026-10-16T15:30:00Z","v":57716,"vw":54.013335},{"c":53.915,"h":54.06,"l":53.915,"n":422,"o":53.985,"t":"2026-10-16T15:45:00Z","v":89525,"vw":54.004691},{"c":53.99,"h":53.99,"l":53.87,"n":338,"o":53.91,"t":"2026-10-16T16:00:00Z","v":64900,"vw":53.931451},{"c":54,"h":54.025,"l":53.965,"n":270,"o":53.995,"t":"2026-10-16T16:15:00Z","v":45524,"vw":53.997789},{"c":54.005,"h":54.0099,"l":53.96,"n":199,"o":53.98,"t":"2026-10-16T16:30:00Z","v":27527,"vw":53.983293},{"c":53.985,"h":54.025,"l":53.945,"n":259,"o":54.025,"t":"2026-10-16T16:45:00Z","v":90184,"vw":53.963955},{"c":53.81,"h":53.99,"l":53.805,"n":278,"o":53.99,"t":"2026-10-16T17:00:00Z","v":55604,"vw":53.879754},{"c":53.865,"h":53.865,"l":53.755,"n":317,"o":53.83,"t":"2026-10-16T17:15:00Z","v":53734,"vw":53.804229},{"c":53.9299,"h":53.9464,"l":53.855,"n":328,"o":53.87,"t":"2026-10-16T17:30:00Z","v":39450,"vw":53.902486},{"c":53.8501,"h":53.94,"l":53.835,"n":272,"o":53.92,"t":"2026-10-16T17:45:00Z","v":39398,"vw":53.875479},{"c":53.88,"h":53.88,"l":53.805,"n":277,"o":53.845,"t":"2026-10-16T18:00:00Z","v":45335,"vw":53.845524},{"c":53.82,"h":53.88,"l":53.8,"n":281,"o":53.88,"t":"2026-10-16T18:15:00Z","v":74241,"vw":53.825493},{"c":53.86,"h":53.86,"l":53.795,"n":262,"o":53.8001,"t":"2026-10-16T18:30:00Z","v":40248,"vw":53.834475},{"c":53.835,"h":53.885,"l":53.795,"n":296,"o":53.86,"t":"2026-10-16T18:45:00Z","v":55800,"vw":53.836439},{"c":53.87,"h":53.875,"l":53.77,"n":400,"o":53.82,"t":"2026-10-16T19:00:00Z","v":70504,"vw":53.81575},{"c":53.895,"h":53.925,"l":53.835,"n":493,"o":53.88,"t":"2026-10-16T19:15:00Z","v":90392,"vw":53.889808},{"c":53.86,"h":53.915,"l":53.84,"n":509,"o":53.9,"t":"2026-10-16T19:30:00Z","v":104111,"vw":53.880329},{"c":53.995,"h":54.01,"l":53.87,"n":903,"o":53.87,"t":"2026-10-16T19:45:00Z","v":220566,"vw":53.951439},{"c":54.01,"h":54.01,"l":53.99,"n":19,"o":54.01,"t":"2026-10-16T20:00:00Z","v":34538,"vw":54.009942},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-16T20:30:00Z","v":532,"vw":54},{"c":53.8346,"h":53.8346,"l":53.8346,"n":1,"o":53.8346,"t":"2026-10-16T22:45:00Z","v":105,"vw":53.8346},{"c":53.9987,"h":53.9987,"l":53.9987,"n":1,"o":53.9987,"t":"2026-10-16T23:30:00Z","v":100,"vw":53.9987},{"c":54.4,"h":54.4,"l":54.4,"n":5,"o":54.4,"t":"2026-10-19T08:00:00Z","v":148,"vw":54.4},{"c":54.21,"h":54.21,"l":54.21,"n":3,"o":54.21,"t":"2026-10-19T11:00:00Z","v":225,"vw":54.21},{"c":54,"h":54,"l":54,"n":5,"o":54,"t":"2026-10-19T11:15:00Z","v":105,"vw":54},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-19T12:00:00Z","v":255,"vw":54},{"c":54.14,"h":54.225,"l":53.905,"n":1039,"o":54.01,"t":"2026-10-19T13:30:00Z","v":162101,"vw":54.125585},{"c":54.1297,"h":54.22,"l":54.1,"n":1037,"o":54.14,"t":"2026-10-19T13:45:00Z","v":126766,"vw":54.158406},{"c":54.071,"h":54.17,"l":54.03,"n":708,"o":54.125,"t":"2026-10-19T14:00:00Z","v":70211,"vw":54.089435},{"c":53.985,"h":54.115,"l":53.955,"n":561,"o":54.08,"t":"2026-10-19T14:15:00Z","v":68402,"vw":54.021534},{"c":53.905,"h":54.02,"l":53.8954,"n":544,"o":53.985,"t":"2026-10-19T14:30:00Z","v":61699,"vw":53.931184},{"c":53.96,"h":53.96,"l":53.884,"n":512,"o":53.915,"t":"2026-10-19T14:45:00Z","v":58379,"vw":53.91651},{"c":53.945,"h":53.97,"l":53.9,"n":589,"o":53.965,"t":"2026-10-19T15:00:00Z","v":87767,"vw":53.931588},{"c":54.045,"h":54.045,"l":53.945,"n":498,"o":53.945,"t":"2026-10-19T15:15:00Z","v":113266,"vw":54.018328},{"c":54.035,"h":54.0773,"l":54.03,"n":431,"o":54.05,"t":"2026-10-19T15:30:00Z","v":49805,"vw":54.057215},{"c":54.025,"h":54.0698,"l":54.005,"n":517,"o":54.035,"t":"2026-10-19T15:45:00Z","v":156207,"vw":54.026275},{"c":53.9954,"h":54.045,"l":53.9354,"n":432,"o":54.03,"t":"2026-10-19T16:00:00Z","v":45899,"vw":53.974794},{"c":53.99,"h":54.005,"l":53.95,"n":319,"o":53.995,"t":"2026-10-19T16:15:00Z","v":38772,"vw":53.978025},{"c":54.02,"h":54.02,"l":53.965,"n":370,"o":53.995,"t":"2026-10-19T16:30:00Z","v":66029,"vw":53.986929},{"c":54.005,"h":54.025,"l":53.975,"n":366,"o":54.025,"t":"2026-10-19T16:45:00Z","v":35594,"vw":53.99836},{"c":54.055,"h":54.0564,"l":54,"n":355,"o":54.005,"t":"2026-10-19T17:00:00Z","v":46263,"vw":54.020672},{"c":54.0585,"h":54.06,"l":54.015,"n":413,"o":54.055,"t":"2026-10-19T17:15:00Z","v":71474,"vw":54.043765},{"c":54.0997,"h":54.105,"l":54.0299,"n":400,"o":54.06,"t":"2026-10-19T17:30:00Z","v":63051,"vw":54.060294},{"c":54.145,"h":54.145,"l":54.09,"n":504,"o":54.105,"t":"2026-10-19T17:45:00Z","v":58453,"vw":54.114767},{"c":54.155,"h":54.1571,"l":54.12,"n":443,"o":54.14,"t":"2026-10-19T18:00:00Z","v":57787,"vw":54.136953},{"c":54.115,"h":54.165,"l":54.11,"n":306,"o":54.155,"t":"2026-10-19T18:15:00Z","v":44382,"vw":54.140662},{"c":54.145,"h":54.1492,"l":54.075,"n":433,"o":54.115,"t":"2026-10-19T18:30:00Z","v":67523,"vw":54.108008},{"c":54.175,"h":54.175,"l":54.1399,"n":468,"o":54.155,"t":"2026-10-19T18:45:00Z","v":69880,"vw":54.160653},{"c":54.165,"h":54.2,"l":54.165,"n":563,"o":54.18,"t":"2026-10-19T19:00:00Z","v":94700,"vw":54.184059},{"c":54.18,"h":54.19,"l":54.1402,"n":707,"o":54.17,"t":"2026-10-19T19:15:00Z","v":307383,"vw":54.173827},{"c":54.24,"h":54.25,"l":54.175,"n":648,"o":54.175,"t":"2026-10-19T19:30:00Z","v":95401,"vw":54.221548},{"c":54.12,"h":54.238,"l":54.12,"n":1028,"o":54.235,"t":"2026-10-19T19:45:00Z","v":176021,"vw":54.173825},{"c":54.13,"h":54.13,"l":54.13,"n":10,"o":54.13,"t":"2026-10-19T20:00:00Z","v":22094,"vw":54.13},{"c":54.081,"h":54.081,"l":54.081,"n":1,"o":54.081,"t":"2026-10-19T22:30:00Z","v":100,"vw":54.081},{"c":54.15,"h":54.19,"l":54.15,"n":5,"o":54.19,"t":"2026-10-19T23:15:00Z","v":742,"vw":54.184126},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-10-19T23:30:00Z","v":275,"vw":54.14},{"c":54.67,"h":54.67,"l":53.8,"n":2,"o":53.8,"t":"2026-10-20T08:00:00Z","v":624,"vw":54.179231},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-20T08:45:00Z","v":165,"vw":54.25},{"c":54.25,"h":54.25,"l":54.15,"n":5,"o":54.18,"t":"2026-10-20T11:00:00Z","v":1333,"vw":54.230769},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-20T11:45:00Z","v":122,"vw":54.3},{"c":54.445,"h":54.49,"l":54.28,"n":620,"o":54.28,"t":"2026-10-20T13:30:00Z","v":122182,"vw":54.35831},{"c":54.735,"h":54.735,"l":54.405,"n":775,"o":54.44,"t":"2026-10-20T13:45:00Z","v":107803,"vw":54.602378},{"c":54.525,"h":54.73,"l":54.47,"n":930,"o":54.72,"t":"2026-10-20T14:00:00Z","v":172189,"vw":54.580014},{"c":54.44,"h":54.5354,"l":54.44,"n":881,"o":54.525,"t":"2026-10-20T14:15:00Z","v":85586,"vw":54.493751},{"c":54.47,"h":54.52,"l":54.43,"n":1017,"o":54.445,"t":"2026-10-20T14:30:00Z","v":118908,"vw":54.474388},{"c":54.65,"h":54.65,"l":54.44,"n":419,"o":54.46,"t":"2026-10-20T14:45:00Z","v":105853,"vw":54.492137},{"c":54.54,"h":54.66,"l":54.515,"n":477,"o":54.635,"t":"2026-10-20T15:00:00Z","v":46406,"vw":54.609814},{"c":54.53,"h":54.62,"l":54.52,"n":433,"o":54.555,"t":"2026-10-20T15:15:00Z","v":49124,"vw":54.568872},{"c":54.525,"h":54.54,"l":54.475,"n":403,"o":54.535,"t":"2026-10-20T15:30:00Z","v":80071,"vw":54.509332},{"c":54.57,"h":54.575,"l":54.49,"n":363,"o":54.525,"t":"2026-10-20T15:45:00Z","v":70265,"vw":54.524193},{"c":54.575,"h":54.576,"l":54.515,"n":340,"o":54.57,"t":"2026-10-20T16:00:00Z","v":50612,"vw":54.552137},{"c":54.5609,"h":54.5856,"l":54.53,"n":395,"o":54.575,"t":"2026-10-20T16:15:00Z","v":68440,"vw":54.550967},{"c":54.61,"h":54.61,"l":54.56,"n":321,"o":54.57,"t":"2026-10-20T16:30:00Z","v":73426,"vw":54.588977},{"c":54.63,"h":54.65,"l":54.595,"n":226,"o":54.615,"t":"2026-10-20T16:45:00Z","v":31906,"vw":54.620727},{"c":54.615,"h":54.635,"l":54.58,"n":573,"o":54.635,"t":"2026-10-20T17:00:00Z","v":334219,"vw":54.600602},{"c":54.66,"h":54.66,"l":54.615,"n":245,"o":54.6155,"t":"2026-10-20T17:15:00Z","v":39934,"vw":54.638338},{"c":54.69,"h":54.7,"l":54.645,"n":400,"o":54.655,"t":"2026-10-20T17:30:00Z","v":82027,"vw":54.668994},{"c":54.685,"h":54.71,"l":54.68,"n":478,"o":54.694,"t":"2026-10-20T17:45:00Z","v":107106,"vw":54.691043},{"c":54.715,"h":54.7199,"l":54.685,"n":315,"o":54.685,"t":"2026-10-20T18:00:00Z","v":121816,"vw":54.703837},{"c":54.665,"h":54.72,"l":54.6624,"n":388,"o":54.715,"t":"2026-10-20T18:15:00Z","v":79096,"vw":54.700157},{"c":54.655,"h":54.68,"l":54.645,"n":444,"o":54.665,"t":"2026-10-20T18:30:00Z","v":63453,"vw":54.66096},{"c":54.675,"h":54.685,"l":54.6455,"n":271,"o":54.65,"t":"2026-10-20T18:45:00Z","v":54315,"vw":54.669205},{"c":54.63,"h":54.7,"l":54.63,"n":297,"o":54.68,"t":"2026-10-20T19:00:00Z","v":56169,"vw":54.677108},{"c":54.64,"h":54.66,"l":54.615,"n":408,"o":54.635,"t":"2026-10-20T19:15:00Z","v":97586,"vw":54.639935},{"c":54.675,"h":54.685,"l":54.64,"n":424,"o":54.64,"t":"2026-10-20T19:30:00Z","v":72905,"vw":54.655279},{"c":54.715,"h":54.73,"l":54.665,"n":820,"o":54.68,"t":"2026-10-20T19:45:00Z","v":187876,"vw":54.698041},{"c":54.74,"h":54.74,"l":54.69,"n":9,"o":54.69,"t":"2026-10-20T20:00:00Z","v":3549,"vw":54.736326},{"c":54.74,"h":54.74,"l":54.5839,"n":2,"o":54.5839,"t":"2026-10-20T22:45:00Z","v":2121,"vw":54.620772},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-21T08:00:00Z","v":100,"vw":54.8},{"c":54.65,"h":54.65,"l":54.65,"n":2,"o":54.65,"t":"2026-10-21T10:15:00Z","v":358,"vw":54.65},{"c":54.71,"h":54.71,"l":54.71,"n":2,"o":54.71,"t":"2026-10-21T10:30:00Z","v":288,"vw":54.71},{"c":54.906,"h":54.906,"l":54.906,"n":1,"o":54.906,"t":"2026-10-21T13:15:00Z","v":100,"vw":54.906},{"c":54.6,"h":54.75,"l":54.55,"n":769,"o":54.67,"t":"2026-10-21T13:30:00Z","v":142823,"vw":54.649853},{"c":54.7,"h":54.77,"l":54.57,"n":668,"o":54.6,"t":"2026-10-21T13:45:00Z","v":1319386,"vw":54.735838},{"c":54.66,"h":54.685,"l":54.54,"n":715,"o":54.68,"t":"2026-10-21T14:00:00Z","v":84345,"vw":54.608831},{"c":54.68,"h":54.725,"l":54.62,"n":430,"o":54.6705,"t":"2026-10-21T14:15:00Z","v":53811,"vw":54.67823},{"c":54.66,"h":54.715,"l":54.66,"n":513,"o":54.67,"t":"2026-10-21T14:30:00Z","v":86610,"vw":54.687743},{"c":54.7,"h":54.715,"l":54.6639,"n":412,"o":54.6639,"t":"2026-10-21T14:45:00Z","v":47436,"vw":54.695502},{"c":54.6355,"h":54.69,"l":54.63,"n":342,"o":54.69,"t":"2026-10-21T15:00:00Z","v":42021,"vw":54.657139},{"c":54.6176,"h":54.6499,"l":54.61,"n":352,"o":54.635,"t":"2026-10-21T15:15:00Z","v":48740,"vw":54.630051},{"c":54.6255,"h":54.6298,"l":54.58,"n":251,"o":54.62,"t":"2026-10-21T15:30:00Z","v":39440,"vw":54.604579},{"c":54.61,"h":54.645,"l":54.6099,"n":232,"o":54.62,"t":"2026-10-21T15:45:00Z","v":31686,"vw":54.631206},{"c":54.6,"h":54.616,"l":54.565,"n":386,"o":54.61,"t":"2026-10-21T16:00:00Z","v":69430,"vw":54.596794},{"c":54.595,"h":54.6,"l":54.575,"n":272,"o":54.6,"t":"2026-10-21T16:15:00Z","v":42664,"vw":54.588345},{"c":54.555,"h":54.61,"l":54.52,"n":399,"o":54.61,"t":"2026-10-21T16:30:00Z","v":62438,"vw":54.551822},{"c":54.56,"h":54.6,"l":54.525,"n":284,"o":54.55,"t":"2026-10-21T16:45:00Z","v":197150,"vw":54.578203},{"c":54.54,"h":54.556,"l":54.52,"n":274,"o":54.55,"t":"2026-10-21T17:00:00Z","v":68265,"vw":54.535524},{"c":54.585,"h":54.59,"l":54.54,"n":222,"o":54.54,"t":"2026-10-21T17:15:00Z","v":54118,"vw":54.563579},{"c":54.584,"h":54.5999,"l":54.565,"n":256,"o":54.585,"t":"2026-10-21T17:30:00Z","v":58220,"vw":54.580119},{"c":54.595,"h":54.605,"l":54.55,"n":356,"o":54.59,"t":"2026-10-21T17:45:00Z","v":66839,"vw":54.577768},{"c":54.64,"h":54.64,"l":54.575,"n":259,"o":54.59,"t":"2026-10-21T18:00:00Z","v":45498,"vw":54.604623},{"c":54.635,"h":54.66,"l":54.63,"n":303,"o":54.64,"t":"2026-10-21T18:15:00Z","v":137180,"vw":54.648647},{"c":54.645,"h":54.665,"l":54.61,"n":279,"o":54.64,"t":"2026-10-21T18:30:00Z","v":54760,"vw":54.63658},{"c":54.61,"h":54.675,"l":54.605,"n":343,"o":54.6401,"t":"2026-10-21T18:45:00Z","v":50935,"vw":54.634245},{"c":54.54,"h":54.605,"l":54.5042,"n":499,"o":54.6,"t":"2026-10-21T19:00:00Z","v":91463,"vw":54.54857},{"c":54.595,"h":54.595,"l":54.53,"n":350,"o":54.535,"t":"2026-10-21T19:15:00Z","v":85976,"vw":54.562587},{"c":54.595,"h":54.63,"l":54.56,"n":480,"o":54.595,"t":"2026-10-21T19:30:00Z","v":91994,"vw":54.59474},{"c":54.585,"h":54.685,"l":54.58,"n":552,"o":54.59,"t":"2026-10-21T19:45:00Z","v":73383,"vw":54.63516},{"c":54.59,"h":54.59,"l":54.5,"n":21,"o":54.59,"t":"2026-10-21T20:00:00Z","v":6318,"vw":54.536399},{"c":54.6,"h":54.6,"l":54.6,"n":14,"o":54.6,"t":"2026-10-21T20:15:00Z","v":12300,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-21T20:30:00Z","v":200,"vw":54.6},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-21T22:15:00Z","v":125,"vw":54.5},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-22T11:00:00Z","v":107,"vw":54.2},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-22T11:15:00Z","v":750,"vw":54.4},{"c":54.39,"h":54.39,"l":54.39,"n":3,"o":54.39,"t":"2026-10-22T11:30:00Z","v":186,"vw":54.39},{"c":54.5349,"h":54.5349,"l":54.5349,"n":1,"o":54.5349,"t":"2026-10-22T12:00:00Z","v":285,"vw":54.5349},{"c":54.42,"h":54.42,"l":54.39,"n":4,"o":54.39,"t":"2026-10-22T12:15:00Z","v":1668,"vw":54.406086},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-10-22T12:30:00Z","v":201,"vw":54.4},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-22T12:45:00Z","v":129,"vw":54.36},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-10-22T13:15:00Z","v":191,"vw":54.38},{"c":54.7,"h":54.7,"l":54.44,"n":662,"o":54.445,"t":"2026-10-22T13:30:00Z","v":168597,"vw":54.549601},{"c":54.71,"h":54.7149,"l":54.6,"n":686,"o":54.69,"t":"2026-10-22T13:45:00Z","v":63996,"vw":54.648937},{"c":54.5355,"h":54.7099,"l":54.51,"n":465,"o":54.7093,"t":"2026-10-22T14:00:00Z","v":55859,"vw":54.582943},{"c":54.465,"h":54.675,"l":54.44,"n":567,"o":54.53,"t":"2026-10-22T14:15:00Z","v":66136,"vw":54.539237},{"c":54.43,"h":54.468,"l":54.34,"n":663,"o":54.465,"t":"2026-10-22T14:30:00Z","v":107090,"vw":54.388057},{"c":54.6,"h":54.6,"l":54.42,"n":366,"o":54.4242,"t":"2026-10-22T14:45:00Z","v":57424,"vw":54.506036},{"c":54.58,"h":54.635,"l":54.58,"n":479,"o":54.6,"t":"2026-10-22T15:00:00Z","v":65928,"vw":54.605888},{"c":54.595,"h":54.62,"l":54.525,"n":397,"o":54.56,"t":"2026-10-22T15:15:00Z","v":118906,"vw":54.595417},{"c":54.58,"h":54.6,"l":54.505,"n":544,"o":54.595,"t":"2026-10-22T15:30:00Z","v":80026,"vw":54.558127},{"c":54.675,"h":54.7,"l":54.58,"n":312,"o":54.58,"t":"2026-10-22T15:45:00Z","v":36432,"vw":54.654832},{"c":54.66,"h":54.739,"l":54.655,"n":343,"o":54.67,"t":"2026-10-22T16:00:00Z","v":43935,"vw":54.705135},{"c":54.74,"h":54.74,"l":54.675,"n":271,"o":54.675,"t":"2026-10-22T16:15:00Z","v":30893,"vw":54.710783},{"c":54.6,"h":54.73,"l":54.59,"n":390,"o":54.73,"t":"2026-10-22T16:30:00Z","v":111786,"vw":54.652309},{"c":54.685,"h":54.6854,"l":54.53,"n":395,"o":54.6054,"t":"2026-10-22T16:45:00Z","v":86419,"vw":54.599399},{"c":54.58,"h":54.685,"l":54.565,"n":301,"o":54.685,"t":"2026-10-22T17:00:00Z","v":28507,"vw":54.604778},{"c":54.62,"h":54.62,"l":54.56,"n":321,"o":54.595,"t":"2026-10-22T17:15:00Z","v":52586,"vw":54.577676},{"c":54.6995,"h":54.7,"l":54.6,"n":233,"o":54.605,"t":"2026-10-22T17:30:00Z","v":44271,"vw":54.652398},{"c":54.725,"h":54.73,"l":54.68,"n":354,"o":54.695,"t":"2026-10-22T17:45:00Z","v":60975,"vw":54.703081},{"c":54.71,"h":54.745,"l":54.64,"n":485,"o":54.71,"t":"2026-10-22T18:00:00Z","v":65567,"vw":54.692782},{"c":54.77,"h":54.78,"l":54.7,"n":341,"o":54.7154,"t":"2026-10-22T18:15:00Z","v":83936,"vw":54.76326},{"c":54.75,"h":54.76,"l":54.69,"n":329,"o":54.76,"t":"2026-10-22T18:30:00Z","v":53952,"vw":54.718497},{"c":54.8,"h":54.8166,"l":54.7455,"n":446,"o":54.755,"t":"2026-10-22T18:45:00Z","v":94962,"vw":54.77611},{"c":54.89,"h":54.92,"l":54.7801,"n":510,"o":54.8,"t":"2026-10-22T19:00:00Z","v":100379,"vw":54.853269},{"c":54.955,"h":54.97,"l":54.875,"n":505,"o":54.8954,"t":"2026-10-22T19:15:00Z","v":114480,"vw":54.924459},{"c":54.865,"h":54.96,"l":54.835,"n":442,"o":54.95,"t":"2026-10-22T19:30:00Z","v":105374,"vw":54.875488},{"c":54.9799,"h":55,"l":54.855,"n":786,"o":54.86,"t":"2026-10-22T19:45:00Z","v":173854,"vw":54.940607},{"c":54.98,"h":54.98,"l":54.98,"n":6,"o":54.98,"t":"2026-10-22T20:00:00Z","v":1651,"vw":54.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":64.18122803350478,"iv":0.48508657746189493,"gamma":0.031038607379366184,"theta":-0.031152499870888143,"vega":0.03613583311078702,"rho":0.005867956463982183,"breakevenPct":17.735954953628205},{"delta":0.2,"premium":0.550675403859465,"strike":59.9729838456214,"iv":0.3326083670581835,"gamma":0.0543310031943146,"theta":-0.02615707853660065,"vega":0.043388305836010346,"rho":0.007862116802720972,"breakevenPct":10.083047016152905},{"delta":0.25,"premium":0.5939670748881073,"strike":58.24131700447571,"iv":0.2676446434317459,"gamma":0.0769529369916972,"theta":-0.024274970719697662,"vega":0.049203855630028166,"rho":0.009827560769268655,"breakevenPct":7.012157292404186},{"delta":0.3,"premium":0.6593209350357379,"strike":57.40679064964262,"iv":0.23698455778718464,"gamma":0.09634876220480827,"theta":-0.023343148947711875,"vega":0.052980427138431756,"rho":0.011800578353770122,"breakevenPct":5.613153118731107},{"delta":0.35,"premium":0.7300014444280178,"strike":56.69998555571982,"iv":0.21183945685401026,"gamma":0.11491235520774018,"theta":-0.022617006737131247,"vega":0.056438120477720635,"rho":0.013775989257622504,"breakevenPct":4.456142233808369},{"delta":0.4,"premium":0.7996827301453647,"strike":55.99682730145365,"iv":0.18665622096826015,"gamma":0.13369647008575436,"theta":-0.02187299518349789,"vega":0.05986706739270189,"rho":0.015750228893839594,"breakevenPct":3.30394694725175},{"delta":0.45,"premium":0.7667995725575987,"strike":55.667995725575985,"iv":0.15755865610941108,"gamma":0.17511586065008755,"theta":-0.019294800485080553,"vega":0.060345362636703384,"rho":0.017604244784373904,"breakevenPct":2.6460445582640735},{"delta":0.5,"premium":0.7339164149698326,"strike":55.33916414969833,"iv":0.12846109125056204,"gamma":0.21653525121442077,"theta":-0.016716605786663216,"vega":0.06082365788070487,"rho":0.019458260674908214,"breakevenPct":1.9881421692763965},{"delta":0.55,"premium":0.7010332573820665,"strike":55.01033257382066,"iv":0.09936352639171295,"gamma":0.257954641778754,"theta":-0.014138411088245874,"vega":0.06130195312470636,"rho":0.021312276565442524,"breakevenPct":1.3302397802887187},{"delta":0.6,"premium":0.9950404925535221,"strike":54.67217723049609,"iv":0.11511926368376475,"gamma":0.22357060889484626,"theta":-0.015284308713762058,"vega":0.05888552652604252,"rho":0.02361281067451727,"breakevenPct":1.249941293287767},{"delta":0.65,"premium":1.2996525305426854,"strike":54.333719410508124,"iv":0.13233010775034848,"gamma":0.18672740199915328,"theta":-0.016551021345301807,"vega":0.05637519091373511,"rho":0.025927830488179926,"breakevenPct":1.1883811223186938},{"delta":0.7,"premium":1.6038745387453872,"strike":53.99483394833948,"iv":0.14929431734317342,"gamma":0.15018147601476017,"theta":-0.017782952029520297,"vega":0.053820442804428055,"rho":0.02823961509076307,"breakevenPct":1.1253337342394973},{"delta":0.75,"premium":1.8806273062730627,"strike":53.625830258302585,"iv":0.14888841328413283,"gamma":0.13457261992619926,"theta":-0.016565239852398526,"vega":0.04813778597785978,"rho":0.030323548398746594,"breakevenPct":0.9575437696901608},{"delta":0.8,"premium":2.1573800738007383,"strike":53.25682656826568,"iv":0.14848250922509224,"gamma":0.11896376383763836,"theta":-0.015347527675276753,"vega":0.04245512915129151,"rho":0.03240748170673012,"breakevenPct":0.7897538051408242},{"delta":0.85,"premium":2.7077259913293403,"strike":52.602526676300734,"iv":0.15627631960845065,"gamma":0.09802611914636009,"theta":-0.013348469051735048,"vega":0.03553234419793563,"rho":0.03433391006071989,"breakevenPct":0.6006778239906826},{"delta":0.9,"premium":3.8844562259653292,"strike":51.2950486378163,"iv":0.18284316042572252,"gamma":0.06488835318043928,"theta":-0.009560538300863487,"vega":0.02577031853325017,"rho":0.03589973496740818,"breakevenPct":0.3628680679913281}],"put":[{"delta":0.1,"premium":0.5503058222473177,"strike":43.94512404943848,"iv":0.6804234190008626,"gamma":0.01647641952995898,"theta":-0.031250135259933844,"vega":0.027078175329787096,"rho":-0.004960873342499874,"breakevenPct":21.07162927029617},{"delta":0.15,"premium":0.6,"strike":48.51009134870734,"iv":0.47014792219334733,"gamma":0.03212655512754433,"theta":-0.028134802872644225,"vega":0.036123223082297644,"rho":-0.007328111712218795,"breakevenPct":12.859055386127057},{"delta":0.2,"premium":0.6667445296254996,"strike":50.83489059250999,"iv":0.36723815429245077,"gamma":0.04928752805298191,"theta":-0.025973621561721102,"vega":0.04336247854686911,"rho":-0.00972240797272364,"breakevenPct":8.752007888533107},{"delta":0.25,"premium":0.6769267698762125,"strike":52.43958154214979,"iv":0.2815880078577112,"gamma":0.07272991538488371,"theta":-0.021954869237197954,"vega":0.049015449105921136,"rho":-0.012126816448429866,"breakevenPct":5.851846540062613},{"delta":0.3,"premium":0.8002366515428866,"strike":53.201893212343094,"iv":0.26200421504020627,"gamma":0.08589257590883465,"theta":-0.022064427883468973,"vega":0.05370617201474821,"rho":-0.014529681617064067,"breakevenPct":4.689602472171316},{"delta":0.35,"premium":0.88655632001915,"strike":53.8924505601532,"iv":0.23469738025501455,"gamma":0.10200844995456629,"theta":-0.02066505980521723,"vega":0.05730256864373855,"rho":-0.016928501254792137,"breakevenPct":3.590588868435696},{"delta":0.4,"premium":0.9947216849130527,"strike":54.37888673965221,"iv":0.21826539581624574,"gamma":0.11394569820941494,"theta":-0.01959571484316038,"vega":0.0592787022762636,"rho":-0.01924911898991222,"breakevenPct":2.902573563588282},{"delta":0.45,"premium":1.1069169992822343,"strike":54.827667997128934,"iv":0.20383953178716646,"gamma":0.12511210123729433,"theta":-0.018587250361108084,"vega":0.060955940515957534,"rho":-0.021555310555668967,"breakevenPct":2.290376504462155},{"delta":0.5,"premium":1.2910031847133758,"strike":55.245222929936304,"iv":0.19915828025477708,"gamma":0.12805127388535031,"theta":-0.017954777070063696,"vega":0.06123216560509554,"rho":-0.023890217855876576,"breakevenPct":1.8657334572154713},{"delta":0.55,"premium":1.5199044585987262,"strike":55.64331210191083,"iv":0.2005515923566879,"gamma":0.12586178343949045,"theta":-0.01755668789808917,"vega":0.06063503184713376,"rho":-0.026243025873663943,"breakevenPct":1.558007196594935},{"delta":0.6,"premium":1.7639221556886224,"strike":56.05189620758483,"iv":0.20255249500998004,"gamma":0.12289321357285429,"theta":-0.01713253493013972,"vega":0.05979900199600799,"rho":-0.02860226050131289,"breakevenPct":1.258686700807186},{"delta":0.65,"premium":2.1381736526946113,"strike":56.550898203592816,"iv":0.2097880239520958,"gamma":0.11321257485029938,"theta":-0.01648383233532934,"vega":0.056904790419161674,"rho":-0.031016862844692395,"breakevenPct":1.0317851020403686},{"delta":0.7,"premium":2.5238997555012226,"strike":57.06112469437653,"iv":0.21685012224938874,"gamma":0.10333863080684597,"theta":-0.01572273838630807,"vega":0.05381100244498778,"rho":-0.03343891897223247,"breakevenPct":0.8053384160143553},{"delta":0.75,"premium":3.012897310513447,"strike":57.67237163814181,"iv":0.22235134474327628,"gamma":0.09172493887530563,"theta":-0.013950122249388753,"vega":0.04892102689486553,"rho":-0.03592805915721776,"breakevenPct":0.582985944655574},{"delta":0.8,"premium":3.97530959752322,"strike":58.71826625386997,"iv":0.25201950464396283,"gamma":0.07214024767801858,"theta":-0.013646439628482972,"vega":0.04335510835913313,"rho":-0.03874047440011758,"breakevenPct":0.43114467743406193},{"delta":0.85,"premium":6.988738738738737,"strike":61.73873873873874,"iv":0.3673423423423423,"gamma":0.04107207207207208,"theta":-0.01711261261261261,"vega":0.03614414414414415,"rho":-0.04310399963548372,"breakevenPct":0.4183339396143996}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":64.18122803350478,"iv":0.48508657746189493,"gamma":0.031038607379366184,"theta":-0.031152499870888143,"vega":0.03613583311078702,"rho":0.005867956463982183,"breakevenPct":17.735954953628205},{"delta":0.2,"premium":0.550675403859465,"strike":59.9729838456214,"iv":0.3326083670581835,"gamma":0.0543310031943146,"theta":-0.02615707853660065,"vega":0.043388305836010346,"rho":0.007862116802720972,"breakevenPct":10.083047016152905},{"delta":0.25,"premium":0.5939670748881073,"strike":58.24131700447571,"iv":0.2676446434317459,"gamma":0.0769529369916972,"theta":-0.024274970719697662,"vega":0.049203855630028166,"rho":0.009827560769268655,"breakevenPct":7.012157292404186},{"delta":0.3,"premium":0.6593209350357379,"strike":57.40679064964262,"iv":0.23698455778718464,"gamma":0.09634876220480827,"theta":-0.023343148947711875,"vega":0.052980427138431756,"rho":0.011800578353770122,"breakevenPct":5.613153118731107},{"delta":0.35,"premium":0.7300014444280178,"strike":56.69998555571982,"iv":0.21183945685401026,"gamma":0.11491235520774018,"theta":-0.022617006737131247,"vega":0.056438120477720635,"rho":0.013775989257622504,"breakevenPct":4.456142233808369},{"delta":0.4,"premium":0.7996827301453647,"strike":55.99682730145365,"iv":0.18665622096826015,"gamma":0.13369647008575436,"theta":-0.02187299518349789,"vega":0.05986706739270189,"rho":0.015750228893839594,"breakevenPct":3.30394694725175},{"delta":0.45,"premium":0.7667995725575987,"strike":55.667995725575985,"iv":0.15755865610941108,"gamma":0.17511586065008755,"theta":-0.019294800485080553,"vega":0.060345362636703384,"rho":0.017604244784373904,"breakevenPct":2.6460445582640735},{"delta":0.5,"premium":0.7339164149698326,"strike":55.33916414969833,"iv":0.12846109125056204,"gamma":0.21653525121442077,"theta":-0.016716605786663216,"vega":0.06082365788070487,"rho":0.019458260674908214,"breakevenPct":1.9881421692763965},{"delta":0.55,"premium":0.7010332573820665,"strike":55.01033257382066,"iv":0.09936352639171295,"gamma":0.257954641778754,"theta":-0.014138411088245874,"vega":0.06130195312470636,"rho":0.021312276565442524,"breakevenPct":1.3302397802887187},{"delta":0.6,"premium":0.9950404925535221,"strike":54.67217723049609,"iv":0.11511926368376475,"gamma":0.22357060889484626,"theta":-0.015284308713762058,"vega":0.05888552652604252,"rho":0.02361281067451727,"breakevenPct":1.249941293287767},{"delta":0.65,"premium":1.2996525305426854,"strike":54.333719410508124,"iv":0.13233010775034848,"gamma":0.18672740199915328,"theta":-0.016551021345301807,"vega":0.05637519091373511,"rho":0.025927830488179926,"breakevenPct":1.1883811223186938},{"delta":0.7,"premium":1.6038745387453872,"strike":53.99483394833948,"iv":0.14929431734317342,"gamma":0.15018147601476017,"theta":-0.017782952029520297,"vega":0.053820442804428055,"rho":0.02823961509076307,"breakevenPct":1.1253337342394973},{"delta":0.75,"premium":1.8806273062730627,"strike":53.625830258302585,"iv":0.14888841328413283,"gamma":0.13457261992619926,"theta":-0.016565239852398526,"vega":0.04813778597785978,"rho":0.030323548398746594,"breakevenPct":0.9575437696901608},{"delta":0.8,"premium":2.1573800738007383,"strike":53.25682656826568,"iv":0.14848250922509224,"gamma":0.11896376383763836,"theta":-0.015347527675276753,"vega":0.04245512915129151,"rho":0.03240748170673012,"breakevenPct":0.7897538051408242},{"delta":0.85,"premium":2.7077259913293403,"strike":52.602526676300734,"iv":0.15627631960845065,"gamma":0.09802611914636009,"theta":-0.013348469051735048,"vega":0.03553234419793563,"rho":0.03433391006071989,"breakevenPct":0.6006778239906826},{"delta":0.9,"premium":3.8844562259653292,"strike":51.2950486378163,"iv":0.18284316042572252,"gamma":0.06488835318043928,"theta":-0.009560538300863487,"vega":0.02577031853325017,"rho":0.03589973496740818,"breakevenPct":0.3628680679913281}],"put":[{"delta":0.1,"premium":0.5503058222473177,"strike":43.94512404943848,"iv":0.6804234190008626,"gamma":0.01647641952995898,"theta":-0.031250135259933844,"vega":0.027078175329787096,"rho":-0.004960873342499874,"breakevenPct":21.07162927029617},{"delta":0.15,"premium":0.6,"strike":48.51009134870734,"iv":0.47014792219334733,"gamma":0.03212655512754433,"theta":-0.028134802872644225,"vega":0.036123223082297644,"rho":-0.007328111712218795,"breakevenPct":12.859055386127057},{"delta":0.2,"premium":0.6667445296254996,"strike":50.83489059250999,"iv":0.36723815429245077,"gamma":0.04928752805298191,"theta":-0.025973621561721102,"vega":0.04336247854686911,"rho":-0.00972240797272364,"breakevenPct":8.752007888533107},{"delta":0.25,"premium":0.6769267698762125,"strike":52.43958154214979,"iv":0.2815880078577112,"gamma":0.07272991538488371,"theta":-0.021954869237197954,"vega":0.049015449105921136,"rho":-0.012126816448429866,"breakevenPct":5.851846540062613},{"delta":0.3,"premium":0.8002366515428866,"strike":53.201893212343094,"iv":0.26200421504020627,"gamma":0.08589257590883465,"theta":-0.022064427883468973,"vega":0.05370617201474821,"rho":-0.014529681617064067,"breakevenPct":4.689602472171316},{"delta":0.35,"premium":0.88655632001915,"strike":53.8924505601532,"iv":0.23469738025501455,"gamma":0.10200844995456629,"theta":-0.02066505980521723,"vega":0.05730256864373855,"rho":-0.016928501254792137,"breakevenPct":3.590588868435696},{"delta":0.4,"premium":0.9947216849130527,"strike":54.37888673965221,"iv":0.21826539581624574,"gamma":0.11394569820941494,"theta":-0.01959571484316038,"vega":0.0592787022762636,"rho":-0.01924911898991222,"breakevenPct":2.902573563588282},{"delta":0.45,"premium":1.1069169992822343,"strike":54.827667997128934,"iv":0.20383953178716646,"gamma":0.12511210123729433,"theta":-0.018587250361108084,"vega":0.060955940515957534,"rho":-0.021555310555668967,"breakevenPct":2.290376504462155},{"delta":0.5,"premium":1.2910031847133758,"strike":55.245222929936304,"iv":0.19915828025477708,"gamma":0.12805127388535031,"theta":-0.017954777070063696,"vega":0.06123216560509554,"rho":-0.023890217855876576,"breakevenPct":1.8657334572154713},{"delta":0.55,"premium":1.5199044585987262,"strike":55.64331210191083,"iv":0.2005515923566879,"gamma":0.12586178343949045,"theta":-0.01755668789808917,"vega":0.06063503184713376,"rho":-0.026243025873663943,"breakevenPct":1.558007196594935},{"delta":0.6,"premium":1.7639221556886224,"strike":56.05189620758483,"iv":0.20255249500998004,"gamma":0.12289321357285429,"theta":-0.01713253493013972,"vega":0.05979900199600799,"rho":-0.02860226050131289,"breakevenPct":1.258686700807186},{"delta":0.65,"premium":2.1381736526946113,"strike":56.550898203592816,"iv":0.2097880239520958,"gamma":0.11321257485029938,"theta":-0.01648383233532934,"vega":0.056904790419161674,"rho":-0.031016862844692395,"breakevenPct":1.0317851020403686},{"delta":0.7,"premium":2.5238997555012226,"strike":57.06112469437653,"iv":0.21685012224938874,"gamma":0.10333863080684597,"theta":-0.01572273838630807,"vega":0.05381100244498778,"rho":-0.03343891897223247,"breakevenPct":0.8053384160143553},{"delta":0.75,"premium":3.012897310513447,"strike":57.67237163814181,"iv":0.22235134474327628,"gamma":0.09172493887530563,"theta":-0.013950122249388753,"vega":0.04892102689486553,"rho":-0.03592805915721776,"breakevenPct":0.582985944655574},{"delta":0.8,"premium":3.97530959752322,"strike":58.71826625386997,"iv":0.25201950464396283,"gamma":0.07214024767801858,"theta":-0.013646439628482972,"vega":0.04335510835913313,"rho":-0.03874047440011758,"breakevenPct":0.43114467743406193},{"delta":0.85,"premium":6.988738738738737,"strike":61.73873873873874,"iv":0.3673423423423423,"gamma":0.04107207207207208,"theta":-0.01711261261261261,"vega":0.03614414414414415,"rho":-0.04310399963548372,"breakevenPct":0.4183339396143996}]}},"errors":["fundamentals:provider_http_429"],"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"}}