{"symbol":"VGLT","url":"https://intraalpha.com/companies/VGLT","capturedAt":"2026-10-22T23:01:48.731Z","state":"ready","quote":{"symbol":"VGLT","last_price":52.4,"prev_close":51.48,"regular_close":52.39,"change":0.92,"change_pct":1.7871,"regular_change":0.91,"regular_change_pct":1.7677,"extended_change":0.01,"extended_change_pct":0.0191,"bid":51.9,"ask":52.4,"bid_size":500,"ask_size":100,"volume":4108432,"vwap":52.24705,"open":51.94,"high":52.51,"low":51.86,"close":52.39,"trade_count":16943,"last_trade_at":"2026-10-22T22:34:42.95443378Z","last_quote_at":"2026-10-22T22:39:38.51716948Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:39.494384426-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14800000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.2,"dividend_yield":0.0557,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:46.000062+00:00"},"optionObservedAt":"2026-10-22T19:49:50.315Z","bars":[{"c":51.23,"h":51.23,"l":51,"n":12,"o":51.23,"t":"2026-10-15T08:00:00Z","v":923,"vw":51.098784},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-15T08:20:00Z","v":670,"vw":51.32},{"c":51.3,"h":51.3,"l":51.29,"n":20,"o":51.29,"t":"2026-10-15T08:25:00Z","v":721,"vw":51.296424},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-15T09:20:00Z","v":2700,"vw":51.3},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-15T09:25:00Z","v":126,"vw":51.35},{"c":51.37,"h":51.39,"l":51.37,"n":9,"o":51.39,"t":"2026-10-15T09:35:00Z","v":5000,"vw":51.378907},{"c":51.31,"h":51.38,"l":51.31,"n":17,"o":51.33,"t":"2026-10-15T11:00:00Z","v":15610,"vw":51.373319},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-15T11:05:00Z","v":2750,"vw":51.35},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-15T11:10:00Z","v":500,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T11:25:00Z","v":651,"vw":51.4},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-15T11:35:00Z","v":2101,"vw":51.35},{"c":51.32,"h":51.33,"l":51.32,"n":9,"o":51.33,"t":"2026-10-15T11:40:00Z","v":3908,"vw":51.329487},{"c":51.35,"h":51.35,"l":51.34,"n":2,"o":51.34,"t":"2026-10-15T12:00:00Z","v":2600,"vw":51.341923},{"c":51.41,"h":51.41,"l":51.37,"n":5,"o":51.38,"t":"2026-10-15T12:10:00Z","v":901,"vw":51.39},{"c":51.4,"h":51.4,"l":51.36,"n":37,"o":51.39,"t":"2026-10-15T12:30:00Z","v":26921,"vw":51.384863},{"c":51.58,"h":51.58,"l":51.44,"n":470,"o":51.44,"t":"2026-10-15T12:35:00Z","v":275550,"vw":51.539937},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-10-15T12:45:00Z","v":200,"vw":51.65},{"c":51.63,"h":51.63,"l":51.61,"n":25,"o":51.63,"t":"2026-10-15T12:55:00Z","v":35804,"vw":51.623563},{"c":51.55,"h":51.6331,"l":51.54,"n":97,"o":51.63,"t":"2026-10-15T13:00:00Z","v":42781,"vw":51.612659},{"c":51.5739,"h":51.5739,"l":51.5739,"n":4,"o":51.5739,"t":"2026-10-15T13:05:00Z","v":230,"vw":51.5739},{"c":51.65,"h":51.65,"l":51.5835,"n":24,"o":51.5835,"t":"2026-10-15T13:10:00Z","v":3804,"vw":51.598615},{"c":51.6422,"h":51.68,"l":51.6422,"n":26,"o":51.68,"t":"2026-10-15T13:15:00Z","v":12489,"vw":51.659032},{"c":51.6307,"h":51.64,"l":51.6307,"n":4,"o":51.64,"t":"2026-10-15T13:20:00Z","v":3220,"vw":51.631281},{"c":51.67,"h":51.68,"l":51.65,"n":48,"o":51.65,"t":"2026-10-15T13:25:00Z","v":10338,"vw":51.669188},{"c":51.585,"h":51.645,"l":51.53,"n":642,"o":51.63,"t":"2026-10-15T13:30:00Z","v":267800,"vw":51.606964},{"c":51.56,"h":51.6201,"l":51.56,"n":470,"o":51.585,"t":"2026-10-15T13:35:00Z","v":188721,"vw":51.589699},{"c":51.5493,"h":51.595,"l":51.545,"n":294,"o":51.5555,"t":"2026-10-15T13:40:00Z","v":57122,"vw":51.566081},{"c":51.615,"h":51.62,"l":51.5334,"n":364,"o":51.55,"t":"2026-10-15T13:45:00Z","v":86470,"vw":51.585508},{"c":51.63,"h":51.64,"l":51.61,"n":173,"o":51.615,"t":"2026-10-15T13:50:00Z","v":41655,"vw":51.625413},{"c":51.62,"h":51.635,"l":51.605,"n":256,"o":51.625,"t":"2026-10-15T13:55:00Z","v":38027,"vw":51.622036},{"c":51.585,"h":51.635,"l":51.5589,"n":307,"o":51.62,"t":"2026-10-15T14:00:00Z","v":283795,"vw":51.595116},{"c":51.605,"h":51.6058,"l":51.5601,"n":216,"o":51.595,"t":"2026-10-15T14:05:00Z","v":61442,"vw":51.588788},{"c":51.545,"h":51.595,"l":51.535,"n":279,"o":51.595,"t":"2026-10-15T14:10:00Z","v":43848,"vw":51.564149},{"c":51.57,"h":51.6,"l":51.545,"n":219,"o":51.55,"t":"2026-10-15T14:15:00Z","v":37786,"vw":51.564369},{"c":51.57,"h":51.577,"l":51.555,"n":181,"o":51.57,"t":"2026-10-15T14:20:00Z","v":38026,"vw":51.568643},{"c":51.575,"h":51.585,"l":51.5525,"n":199,"o":51.56,"t":"2026-10-15T14:25:00Z","v":33386,"vw":51.571572},{"c":51.6376,"h":51.6376,"l":51.5799,"n":153,"o":51.58,"t":"2026-10-15T14:30:00Z","v":26002,"vw":51.59719},{"c":51.6726,"h":51.695,"l":51.635,"n":316,"o":51.64,"t":"2026-10-15T14:35:00Z","v":35674,"vw":51.671699},{"c":51.59,"h":51.675,"l":51.585,"n":472,"o":51.675,"t":"2026-10-15T14:40:00Z","v":89227,"vw":51.64159},{"c":51.6,"h":51.6,"l":51.56,"n":160,"o":51.595,"t":"2026-10-15T14:45:00Z","v":99873,"vw":51.572881},{"c":51.6185,"h":51.6386,"l":51.595,"n":229,"o":51.605,"t":"2026-10-15T14:50:00Z","v":42159,"vw":51.604602},{"c":51.52,"h":51.615,"l":51.51,"n":214,"o":51.61,"t":"2026-10-15T14:55:00Z","v":68164,"vw":51.535011},{"c":51.4508,"h":51.515,"l":51.4508,"n":255,"o":51.515,"t":"2026-10-15T15:00:00Z","v":89349,"vw":51.48815},{"c":51.41,"h":51.455,"l":51.39,"n":205,"o":51.455,"t":"2026-10-15T15:05:00Z","v":55624,"vw":51.419674},{"c":51.4,"h":51.435,"l":51.39,"n":493,"o":51.4029,"t":"2026-10-15T15:10:00Z","v":122755,"vw":51.414034},{"c":51.405,"h":51.4473,"l":51.395,"n":595,"o":51.4,"t":"2026-10-15T15:15:00Z","v":152420,"vw":51.417948},{"c":51.39,"h":51.415,"l":51.3825,"n":144,"o":51.3976,"t":"2026-10-15T15:20:00Z","v":40304,"vw":51.398533},{"c":51.36,"h":51.395,"l":51.35,"n":218,"o":51.385,"t":"2026-10-15T15:25:00Z","v":16010,"vw":51.37096},{"c":51.405,"h":51.41,"l":51.35,"n":153,"o":51.355,"t":"2026-10-15T15:30:00Z","v":21791,"vw":51.389892},{"c":51.37,"h":51.419,"l":51.37,"n":72,"o":51.41,"t":"2026-10-15T15:35:00Z","v":5819,"vw":51.390005},{"c":51.38,"h":51.39,"l":51.363684,"n":92,"o":51.385,"t":"2026-10-15T15:40:00Z","v":12460,"vw":51.37737},{"c":51.36,"h":51.3864,"l":51.35,"n":120,"o":51.374,"t":"2026-10-15T15:45:00Z","v":122612,"vw":51.360195},{"c":51.405,"h":51.415,"l":51.365,"n":154,"o":51.365,"t":"2026-10-15T15:50:00Z","v":57383,"vw":51.386969},{"c":51.37,"h":51.39,"l":51.365,"n":179,"o":51.39,"t":"2026-10-15T15:55:00Z","v":32698,"vw":51.372627},{"c":51.38,"h":51.38,"l":51.355,"n":189,"o":51.37,"t":"2026-10-15T16:00:00Z","v":46773,"vw":51.36853},{"c":51.36,"h":51.385,"l":51.36,"n":142,"o":51.385,"t":"2026-10-15T16:05:00Z","v":30941,"vw":51.378682},{"c":51.37,"h":51.39,"l":51.37,"n":97,"o":51.38,"t":"2026-10-15T16:10:00Z","v":19459,"vw":51.386116},{"c":51.385,"h":51.4,"l":51.371,"n":121,"o":51.375,"t":"2026-10-15T16:15:00Z","v":7509,"vw":51.390573},{"c":51.37,"h":51.405,"l":51.365,"n":218,"o":51.385,"t":"2026-10-15T16:20:00Z","v":27495,"vw":51.385703},{"c":51.385,"h":51.405,"l":51.37,"n":134,"o":51.375,"t":"2026-10-15T16:25:00Z","v":20355,"vw":51.378019},{"c":51.35,"h":51.3899,"l":51.34,"n":185,"o":51.3899,"t":"2026-10-15T16:30:00Z","v":19671,"vw":51.353001},{"c":51.39,"h":51.4,"l":51.355,"n":187,"o":51.355,"t":"2026-10-15T16:35:00Z","v":29200,"vw":51.380722},{"c":51.38,"h":51.4,"l":51.38,"n":304,"o":51.39,"t":"2026-10-15T16:40:00Z","v":12389,"vw":51.390907},{"c":51.39,"h":51.39,"l":51.375,"n":93,"o":51.38,"t":"2026-10-15T16:45:00Z","v":3426,"vw":51.382796},{"c":51.3832,"h":51.42,"l":51.3832,"n":95,"o":51.384,"t":"2026-10-15T16:50:00Z","v":9450,"vw":51.402841},{"c":51.395,"h":51.4,"l":51.385,"n":91,"o":51.385,"t":"2026-10-15T16:55:00Z","v":6304,"vw":51.392632},{"c":51.4,"h":51.4071,"l":51.385,"n":89,"o":51.39,"t":"2026-10-15T17:00:00Z","v":9405,"vw":51.397606},{"c":51.405,"h":51.4075,"l":51.3999,"n":70,"o":51.4001,"t":"2026-10-15T17:05:00Z","v":13899,"vw":51.40072},{"c":51.405,"h":51.415,"l":51.395,"n":73,"o":51.4,"t":"2026-10-15T17:10:00Z","v":12472,"vw":51.403651},{"c":51.42,"h":51.42,"l":51.38,"n":189,"o":51.405,"t":"2026-10-15T17:15:00Z","v":54980,"vw":51.403484},{"c":51.385,"h":51.4192,"l":51.3799,"n":105,"o":51.4192,"t":"2026-10-15T17:20:00Z","v":15608,"vw":51.399645},{"c":51.405,"h":51.415,"l":51.3893,"n":115,"o":51.3893,"t":"2026-10-15T17:25:00Z","v":25245,"vw":51.400087},{"c":51.415,"h":51.42,"l":51.405,"n":70,"o":51.41,"t":"2026-10-15T17:30:00Z","v":6278,"vw":51.411309},{"c":51.4101,"h":51.4192,"l":51.405,"n":132,"o":51.4101,"t":"2026-10-15T17:35:00Z","v":10200,"vw":51.413421},{"c":51.42,"h":51.4201,"l":51.405,"n":173,"o":51.4199,"t":"2026-10-15T17:40:00Z","v":22532,"vw":51.414385},{"c":51.3868,"h":51.405,"l":51.37,"n":100,"o":51.405,"t":"2026-10-15T17:45:00Z","v":10951,"vw":51.378287},{"c":51.395,"h":51.42,"l":51.39,"n":193,"o":51.39,"t":"2026-10-15T17:50:00Z","v":20581,"vw":51.409123},{"c":51.3592,"h":51.3957,"l":51.355,"n":276,"o":51.395,"t":"2026-10-15T17:55:00Z","v":121582,"vw":51.373416},{"c":51.392,"h":51.395,"l":51.36,"n":385,"o":51.36,"t":"2026-10-15T18:00:00Z","v":251881,"vw":51.374841},{"c":51.385,"h":51.4,"l":51.37,"n":281,"o":51.39,"t":"2026-10-15T18:05:00Z","v":13962,"vw":51.387545},{"c":51.3786,"h":51.39,"l":51.375,"n":43,"o":51.3842,"t":"2026-10-15T18:10:00Z","v":7473,"vw":51.380317},{"c":51.4199,"h":51.42,"l":51.375,"n":117,"o":51.3795,"t":"2026-10-15T18:15:00Z","v":23083,"vw":51.394549},{"c":51.42,"h":51.425,"l":51.385,"n":264,"o":51.41,"t":"2026-10-15T18:20:00Z","v":24369,"vw":51.404479},{"c":51.435,"h":51.435,"l":51.41,"n":82,"o":51.42,"t":"2026-10-15T18:25:00Z","v":17601,"vw":51.423189},{"c":51.435,"h":51.44,"l":51.4299,"n":73,"o":51.44,"t":"2026-10-15T18:30:00Z","v":10374,"vw":51.433287},{"c":51.375,"h":51.425,"l":51.375,"n":112,"o":51.425,"t":"2026-10-15T18:35:00Z","v":13827,"vw":51.40996},{"c":51.405,"h":51.42,"l":51.38,"n":115,"o":51.38,"t":"2026-10-15T18:40:00Z","v":38019,"vw":51.410518},{"c":51.415,"h":51.4299,"l":51.41,"n":96,"o":51.41,"t":"2026-10-15T18:45:00Z","v":8319,"vw":51.417909},{"c":51.395,"h":51.415,"l":51.395,"n":188,"o":51.41,"t":"2026-10-15T18:50:00Z","v":55316,"vw":51.40815},{"c":51.3568,"h":51.4052,"l":51.355,"n":249,"o":51.4,"t":"2026-10-15T18:55:00Z","v":46786,"vw":51.382372},{"c":51.38,"h":51.385,"l":51.3599,"n":125,"o":51.3599,"t":"2026-10-15T19:00:00Z","v":58135,"vw":51.37563},{"c":51.37,"h":51.38,"l":51.3601,"n":139,"o":51.38,"t":"2026-10-15T19:05:00Z","v":36842,"vw":51.36701},{"c":51.38,"h":51.38,"l":51.36,"n":191,"o":51.365,"t":"2026-10-15T19:10:00Z","v":73011,"vw":51.366663},{"c":51.345,"h":51.3822,"l":51.34,"n":153,"o":51.375,"t":"2026-10-15T19:15:00Z","v":137777,"vw":51.36581},{"c":51.34,"h":51.35,"l":51.32,"n":154,"o":51.345,"t":"2026-10-15T19:20:00Z","v":58399,"vw":51.341679},{"c":51.325,"h":51.35,"l":51.32,"n":116,"o":51.34,"t":"2026-10-15T19:25:00Z","v":19693,"vw":51.337048},{"c":51.325,"h":51.3399,"l":51.32,"n":214,"o":51.32,"t":"2026-10-15T19:30:00Z","v":92614,"vw":51.333358},{"c":51.34,"h":51.355,"l":51.311,"n":371,"o":51.3234,"t":"2026-10-15T19:35:00Z","v":169656,"vw":51.332412},{"c":51.35,"h":51.3563,"l":51.34,"n":218,"o":51.345,"t":"2026-10-15T19:40:00Z","v":13726,"vw":51.348784},{"c":51.35,"h":51.35,"l":51.335,"n":78,"o":51.35,"t":"2026-10-15T19:45:00Z","v":11002,"vw":51.343579},{"c":51.325,"h":51.35,"l":51.3212,"n":244,"o":51.345,"t":"2026-10-15T19:50:00Z","v":32561,"vw":51.333402},{"c":51.355,"h":51.365,"l":51.32,"n":350,"o":51.3222,"t":"2026-10-15T19:55:00Z","v":137611,"vw":51.336842},{"c":51.38,"h":51.38,"l":51.36,"n":20,"o":51.36,"t":"2026-10-15T20:00:00Z","v":4584,"vw":51.363062},{"c":51.36,"h":51.36,"l":51.36,"n":1,"o":51.36,"t":"2026-10-15T20:05:00Z","v":200,"vw":51.36},{"c":51.37,"h":51.37,"l":51.37,"n":3,"o":51.37,"t":"2026-10-15T20:10:00Z","v":600,"vw":51.37},{"c":51.37,"h":51.37,"l":51.37,"n":1,"o":51.37,"t":"2026-10-15T20:25:00Z","v":315,"vw":51.37},{"c":51.4316,"h":51.44,"l":51.43,"n":92,"o":51.43,"t":"2026-10-15T20:40:00Z","v":8065,"vw":51.433488},{"c":51.42,"h":51.44,"l":51.42,"n":94,"o":51.42,"t":"2026-10-15T20:45:00Z","v":3125,"vw":51.429072},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-15T23:35:00Z","v":500,"vw":51.4},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-16T08:20:00Z","v":944,"vw":51.3},{"c":51.22,"h":51.24,"l":51.22,"n":7,"o":51.24,"t":"2026-10-16T11:20:00Z","v":497,"vw":51.225},{"c":51.1794,"h":51.1794,"l":51.1794,"n":1,"o":51.1794,"t":"2026-10-16T11:35:00Z","v":240,"vw":51.1794},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-10-16T11:40:00Z","v":500,"vw":51.22},{"c":51.155,"h":51.155,"l":51.155,"n":3,"o":51.155,"t":"2026-10-16T11:55:00Z","v":700,"vw":51.155},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-16T12:10:00Z","v":100,"vw":51.23},{"c":51.21,"h":51.21,"l":51.2,"n":6,"o":51.2,"t":"2026-10-16T12:15:00Z","v":840,"vw":51.20875},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-10-16T12:20:00Z","v":400,"vw":51.22},{"c":51.36,"h":51.36,"l":51.36,"n":3,"o":51.36,"t":"2026-10-16T12:35:00Z","v":610,"vw":51.36},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-10-16T12:40:00Z","v":900,"vw":51.33},{"c":51.18,"h":51.19,"l":51.18,"n":4,"o":51.19,"t":"2026-10-16T13:15:00Z","v":2273,"vw":51.185015},{"c":51.1946,"h":51.1946,"l":51.1946,"n":1,"o":51.1946,"t":"2026-10-16T13:20:00Z","v":568,"vw":51.1946},{"c":51.1515,"h":51.1515,"l":51.15,"n":4,"o":51.15,"t":"2026-10-16T13:25:00Z","v":2901,"vw":51.150259},{"c":51.175,"h":51.2,"l":51.1706,"n":316,"o":51.18,"t":"2026-10-16T13:30:00Z","v":81813,"vw":51.189955},{"c":51.235,"h":51.255,"l":51.1809,"n":242,"o":51.1809,"t":"2026-10-16T13:35:00Z","v":39887,"vw":51.223313},{"c":51.29,"h":51.31,"l":51.235,"n":408,"o":51.235,"t":"2026-10-16T13:40:00Z","v":152573,"vw":51.276224},{"c":51.32,"h":51.32,"l":51.26,"n":150,"o":51.28,"t":"2026-10-16T13:45:00Z","v":15835,"vw":51.280666},{"c":51.39,"h":51.39,"l":51.32,"n":240,"o":51.32,"t":"2026-10-16T13:50:00Z","v":34863,"vw":51.347392},{"c":51.44,"h":51.44,"l":51.38,"n":124,"o":51.4,"t":"2026-10-16T13:55:00Z","v":30357,"vw":51.42288},{"c":51.47,"h":51.51,"l":51.45,"n":259,"o":51.45,"t":"2026-10-16T14:00:00Z","v":38799,"vw":51.477002},{"c":51.45,"h":51.455,"l":51.415,"n":152,"o":51.45,"t":"2026-10-16T14:05:00Z","v":15083,"vw":51.42807},{"c":51.47,"h":51.4889,"l":51.445,"n":224,"o":51.445,"t":"2026-10-16T14:10:00Z","v":26694,"vw":51.465669},{"c":51.41,"h":51.485,"l":51.41,"n":309,"o":51.465,"t":"2026-10-16T14:15:00Z","v":29025,"vw":51.438626},{"c":51.415,"h":51.435,"l":51.4,"n":202,"o":51.405,"t":"2026-10-16T14:20:00Z","v":44316,"vw":51.414597},{"c":51.43,"h":51.45,"l":51.4134,"n":175,"o":51.4134,"t":"2026-10-16T14:25:00Z","v":14245,"vw":51.440739},{"c":51.41,"h":51.435,"l":51.405,"n":179,"o":51.43,"t":"2026-10-16T14:30:00Z","v":14972,"vw":51.414921},{"c":51.37,"h":51.41,"l":51.37,"n":190,"o":51.41,"t":"2026-10-16T14:35:00Z","v":14388,"vw":51.383056},{"c":51.37,"h":51.385,"l":51.365,"n":194,"o":51.385,"t":"2026-10-16T14:40:00Z","v":7381,"vw":51.371618},{"c":51.33,"h":51.37,"l":51.33,"n":111,"o":51.37,"t":"2026-10-16T14:45:00Z","v":44882,"vw":51.350664},{"c":51.395,"h":51.395,"l":51.335,"n":164,"o":51.335,"t":"2026-10-16T14:50:00Z","v":31124,"vw":51.366694},{"c":51.375,"h":51.4,"l":51.35,"n":126,"o":51.4,"t":"2026-10-16T14:55:00Z","v":46629,"vw":51.380074},{"c":51.4,"h":51.4065,"l":51.375,"n":129,"o":51.39,"t":"2026-10-16T15:00:00Z","v":44452,"vw":51.382159},{"c":51.525,"h":51.53,"l":51.445,"n":319,"o":51.445,"t":"2026-10-16T15:05:00Z","v":62769,"vw":51.483946},{"c":51.5,"h":51.545,"l":51.495,"n":207,"o":51.5242,"t":"2026-10-16T15:10:00Z","v":40506,"vw":51.511748},{"c":51.51,"h":51.51,"l":51.485,"n":1027,"o":51.5,"t":"2026-10-16T15:15:00Z","v":1307641,"vw":51.507849},{"c":51.48,"h":51.52,"l":51.48,"n":172,"o":51.51,"t":"2026-10-16T15:20:00Z","v":44907,"vw":51.505477},{"c":51.4899,"h":51.495,"l":51.465,"n":189,"o":51.475,"t":"2026-10-16T15:25:00Z","v":30385,"vw":51.489574},{"c":51.475,"h":51.4989,"l":51.47,"n":225,"o":51.4867,"t":"2026-10-16T15:30:00Z","v":99561,"vw":51.484466},{"c":51.46,"h":51.475,"l":51.445,"n":139,"o":51.475,"t":"2026-10-16T15:35:00Z","v":10681,"vw":51.463564},{"c":51.465,"h":51.5,"l":51.465,"n":63,"o":51.475,"t":"2026-10-16T15:40:00Z","v":9885,"vw":51.480585},{"c":51.37,"h":51.46,"l":51.37,"n":205,"o":51.455,"t":"2026-10-16T15:45:00Z","v":48224,"vw":51.409111},{"c":51.4012,"h":51.408,"l":51.36,"n":105,"o":51.365,"t":"2026-10-16T15:50:00Z","v":18995,"vw":51.380847},{"c":51.4057,"h":51.41,"l":51.38,"n":150,"o":51.4,"t":"2026-10-16T15:55:00Z","v":31119,"vw":51.398761},{"c":51.31,"h":51.4,"l":51.255,"n":623,"o":51.395,"t":"2026-10-16T16:00:00Z","v":206512,"vw":51.293378},{"c":51.28,"h":51.3201,"l":51.275,"n":259,"o":51.31,"t":"2026-10-16T16:05:00Z","v":98086,"vw":51.296159},{"c":51.2801,"h":51.3151,"l":51.2799,"n":235,"o":51.28,"t":"2026-10-16T16:10:00Z","v":86817,"vw":51.299448},{"c":51.205,"h":51.28,"l":51.195,"n":185,"o":51.28,"t":"2026-10-16T16:15:00Z","v":29818,"vw":51.223672},{"c":51.2,"h":51.235,"l":51.18,"n":390,"o":51.2023,"t":"2026-10-16T16:20:00Z","v":173413,"vw":51.195844},{"c":51.17,"h":51.1963,"l":51.17,"n":225,"o":51.195,"t":"2026-10-16T16:25:00Z","v":33304,"vw":51.1804},{"c":51.1901,"h":51.205,"l":51.16,"n":218,"o":51.175,"t":"2026-10-16T16:30:00Z","v":96464,"vw":51.171579},{"c":51.1977,"h":51.2,"l":51.1801,"n":98,"o":51.2,"t":"2026-10-16T16:35:00Z","v":17197,"vw":51.190231},{"c":51.235,"h":51.235,"l":51.19,"n":273,"o":51.205,"t":"2026-10-16T16:40:00Z","v":69931,"vw":51.207904},{"c":51.19,"h":51.24,"l":51.17,"n":175,"o":51.235,"t":"2026-10-16T16:45:00Z","v":64215,"vw":51.213499},{"c":51.195,"h":51.2,"l":51.175,"n":205,"o":51.185,"t":"2026-10-16T16:50:00Z","v":62737,"vw":51.188068},{"c":51.23,"h":51.23,"l":51.195,"n":271,"o":51.195,"t":"2026-10-16T16:55:00Z","v":57818,"vw":51.217093},{"c":51.235,"h":51.235,"l":51.205,"n":284,"o":51.235,"t":"2026-10-16T17:00:00Z","v":89098,"vw":51.224835},{"c":51.3128,"h":51.32,"l":51.245,"n":212,"o":51.25,"t":"2026-10-16T17:05:00Z","v":38384,"vw":51.277308},{"c":51.3,"h":51.32,"l":51.29,"n":122,"o":51.32,"t":"2026-10-16T17:10:00Z","v":22132,"vw":51.298095},{"c":51.3001,"h":51.305,"l":51.275,"n":292,"o":51.3,"t":"2026-10-16T17:15:00Z","v":91394,"vw":51.294741},{"c":51.32,"h":51.334,"l":51.3,"n":272,"o":51.31,"t":"2026-10-16T17:20:00Z","v":94217,"vw":51.326135},{"c":51.32,"h":51.33,"l":51.29,"n":280,"o":51.325,"t":"2026-10-16T17:25:00Z","v":42441,"vw":51.304972},{"c":51.31,"h":51.32,"l":51.304,"n":297,"o":51.31,"t":"2026-10-16T17:30:00Z","v":26340,"vw":51.311721},{"c":51.29,"h":51.31,"l":51.29,"n":210,"o":51.31,"t":"2026-10-16T17:35:00Z","v":36047,"vw":51.29784},{"c":51.325,"h":51.37,"l":51.295,"n":431,"o":51.295,"t":"2026-10-16T17:40:00Z","v":174770,"vw":51.33128},{"c":51.315,"h":51.3239,"l":51.305,"n":290,"o":51.32,"t":"2026-10-16T17:45:00Z","v":21003,"vw":51.315732},{"c":51.315,"h":51.3269,"l":51.2997,"n":256,"o":51.32,"t":"2026-10-16T17:50:00Z","v":43515,"vw":51.314727},{"c":51.315,"h":51.325,"l":51.315,"n":37,"o":51.32,"t":"2026-10-16T17:55:00Z","v":4848,"vw":51.32006},{"c":51.3,"h":51.33,"l":51.2901,"n":287,"o":51.3195,"t":"2026-10-16T18:00:00Z","v":60240,"vw":51.304651},{"c":51.29,"h":51.31,"l":51.29,"n":304,"o":51.3001,"t":"2026-10-16T18:05:00Z","v":43182,"vw":51.300175},{"c":51.275,"h":51.28,"l":51.26,"n":155,"o":51.28,"t":"2026-10-16T18:10:00Z","v":14103,"vw":51.27384},{"c":51.295,"h":51.296,"l":51.265,"n":237,"o":51.27,"t":"2026-10-16T18:15:00Z","v":23585,"vw":51.283554},{"c":51.3,"h":51.32,"l":51.2939,"n":145,"o":51.2976,"t":"2026-10-16T18:20:00Z","v":28295,"vw":51.304021},{"c":51.305,"h":51.31,"l":51.295,"n":170,"o":51.3001,"t":"2026-10-16T18:25:00Z","v":17416,"vw":51.301408},{"c":51.2529,"h":51.3,"l":51.25,"n":80,"o":51.3,"t":"2026-10-16T18:30:00Z","v":28851,"vw":51.260899},{"c":51.28,"h":51.3,"l":51.255,"n":207,"o":51.255,"t":"2026-10-16T18:35:00Z","v":18348,"vw":51.285856},{"c":51.29,"h":51.295,"l":51.275,"n":103,"o":51.28,"t":"2026-10-16T18:40:00Z","v":21500,"vw":51.282653},{"c":51.295,"h":51.305,"l":51.28,"n":150,"o":51.285,"t":"2026-10-16T18:45:00Z","v":26211,"vw":51.297276},{"c":51.335,"h":51.335,"l":51.2926,"n":176,"o":51.305,"t":"2026-10-16T18:50:00Z","v":56165,"vw":51.310024},{"c":51.33,"h":51.35,"l":51.305,"n":215,"o":51.335,"t":"2026-10-16T18:55:00Z","v":52503,"vw":51.321659},{"c":51.3776,"h":51.3776,"l":51.33,"n":102,"o":51.33,"t":"2026-10-16T19:00:00Z","v":18958,"vw":51.349342},{"c":51.395,"h":51.4151,"l":51.365,"n":147,"o":51.37,"t":"2026-10-16T19:05:00Z","v":30424,"vw":51.395521},{"c":51.39,"h":51.3999,"l":51.3708,"n":314,"o":51.395,"t":"2026-10-16T19:10:00Z","v":37413,"vw":51.382873},{"c":51.38,"h":51.4,"l":51.38,"n":601,"o":51.39,"t":"2026-10-16T19:15:00Z","v":20316,"vw":51.391121},{"c":51.395,"h":51.395,"l":51.37,"n":176,"o":51.38,"t":"2026-10-16T19:20:00Z","v":29930,"vw":51.381523},{"c":51.3999,"h":51.41,"l":51.3901,"n":207,"o":51.395,"t":"2026-10-16T19:25:00Z","v":206362,"vw":51.407379},{"c":51.395,"h":51.41,"l":51.39,"n":216,"o":51.4,"t":"2026-10-16T19:30:00Z","v":60646,"vw":51.403462},{"c":51.395,"h":51.4,"l":51.385,"n":296,"o":51.395,"t":"2026-10-16T19:35:00Z","v":62573,"vw":51.39161},{"c":51.395,"h":51.4,"l":51.385,"n":230,"o":51.4,"t":"2026-10-16T19:40:00Z","v":57102,"vw":51.394589},{"c":51.405,"h":51.405,"l":51.385,"n":321,"o":51.395,"t":"2026-10-16T19:45:00Z","v":83531,"vw":51.394455},{"c":51.355,"h":51.405,"l":51.355,"n":563,"o":51.405,"t":"2026-10-16T19:50:00Z","v":168042,"vw":51.376503},{"c":51.39,"h":51.39,"l":51.34,"n":532,"o":51.355,"t":"2026-10-16T19:55:00Z","v":163714,"vw":51.364589},{"c":51.39,"h":51.39,"l":51.39,"n":12,"o":51.39,"t":"2026-10-16T20:00:00Z","v":1969,"vw":51.39},{"c":51.37,"h":51.3898,"l":51.37,"n":204,"o":51.3898,"t":"2026-10-16T20:25:00Z","v":9709,"vw":51.373668},{"c":51.33,"h":51.33,"l":51.31,"n":28,"o":51.31,"t":"2026-10-16T21:45:00Z","v":789,"vw":51.315},{"c":51.2,"h":51.34,"l":51.2,"n":10,"o":51.34,"t":"2026-10-16T21:50:00Z","v":398,"vw":51.251852},{"c":51.32,"h":51.3497,"l":51.3,"n":19,"o":51.3,"t":"2026-10-16T22:10:00Z","v":1700,"vw":51.326567},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-16T22:15:00Z","v":586,"vw":51.35},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-19T11:00:00Z","v":400,"vw":51.35},{"c":51.37,"h":51.37,"l":51.37,"n":7,"o":51.37,"t":"2026-10-19T11:05:00Z","v":760,"vw":51.37},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-19T11:50:00Z","v":300,"vw":51.45},{"c":51.36,"h":51.36,"l":51.36,"n":3,"o":51.36,"t":"2026-10-19T12:30:00Z","v":230,"vw":51.36},{"c":51.3059,"h":51.3059,"l":51.3,"n":3,"o":51.3,"t":"2026-10-19T12:45:00Z","v":500,"vw":51.30118},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-10-19T13:10:00Z","v":1100,"vw":51.31},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-19T13:15:00Z","v":510,"vw":51.3},{"c":51.26,"h":51.26,"l":51.26,"n":1,"o":51.26,"t":"2026-10-19T13:20:00Z","v":215,"vw":51.26},{"c":51.29,"h":51.29,"l":51.28,"n":6,"o":51.28,"t":"2026-10-19T13:25:00Z","v":2031,"vw":51.287044},{"c":51.305,"h":51.3279,"l":51.29,"n":162,"o":51.29,"t":"2026-10-19T13:30:00Z","v":68713,"vw":51.29511},{"c":51.2921,"h":51.34,"l":51.2901,"n":176,"o":51.3012,"t":"2026-10-19T13:35:00Z","v":31485,"vw":51.31935},{"c":51.25,"h":51.31,"l":51.245,"n":279,"o":51.31,"t":"2026-10-19T13:40:00Z","v":28536,"vw":51.266472},{"c":51.25,"h":51.265,"l":51.225,"n":199,"o":51.26,"t":"2026-10-19T13:45:00Z","v":65474,"vw":51.250631},{"c":51.29,"h":51.295,"l":51.24,"n":123,"o":51.26,"t":"2026-10-19T13:50:00Z","v":7826,"vw":51.263979},{"c":51.33,"h":51.33,"l":51.285,"n":264,"o":51.3,"t":"2026-10-19T13:55:00Z","v":69878,"vw":51.301286},{"c":51.3,"h":51.32,"l":51.285,"n":107,"o":51.315,"t":"2026-10-19T14:00:00Z","v":14973,"vw":51.303604},{"c":51.29,"h":51.305,"l":51.27,"n":189,"o":51.293,"t":"2026-10-19T14:05:00Z","v":25486,"vw":51.290452},{"c":51.25,"h":51.2899,"l":51.25,"n":245,"o":51.285,"t":"2026-10-19T14:10:00Z","v":31817,"vw":51.261901},{"c":51.2699,"h":51.28,"l":51.25,"n":125,"o":51.2501,"t":"2026-10-19T14:15:00Z","v":34053,"vw":51.270668},{"c":51.26,"h":51.27,"l":51.245,"n":156,"o":51.26,"t":"2026-10-19T14:20:00Z","v":14337,"vw":51.256927},{"c":51.2075,"h":51.26,"l":51.2075,"n":199,"o":51.255,"t":"2026-10-19T14:25:00Z","v":41283,"vw":51.247549},{"c":51.185,"h":51.21,"l":51.185,"n":241,"o":51.2,"t":"2026-10-19T14:30:00Z","v":11283,"vw":51.19996},{"c":51.17,"h":51.19,"l":51.17,"n":124,"o":51.185,"t":"2026-10-19T14:35:00Z","v":12392,"vw":51.176603},{"c":51.16,"h":51.1699,"l":51.14,"n":193,"o":51.16,"t":"2026-10-19T14:40:00Z","v":25011,"vw":51.155421},{"c":51.1376,"h":51.15,"l":51.125,"n":261,"o":51.15,"t":"2026-10-19T14:45:00Z","v":74090,"vw":51.1374},{"c":51.155,"h":51.155,"l":51.135,"n":191,"o":51.14,"t":"2026-10-19T14:50:00Z","v":40554,"vw":51.148706},{"c":51.14,"h":51.17,"l":51.14,"n":173,"o":51.155,"t":"2026-10-19T14:55:00Z","v":42339,"vw":51.150829},{"c":51.125,"h":51.14,"l":51.1201,"n":331,"o":51.1395,"t":"2026-10-19T15:00:00Z","v":34277,"vw":51.13243},{"c":51.15,"h":51.155,"l":51.12,"n":176,"o":51.12,"t":"2026-10-19T15:05:00Z","v":45289,"vw":51.130909},{"c":51.15,"h":51.16,"l":51.14,"n":114,"o":51.145,"t":"2026-10-19T15:10:00Z","v":31934,"vw":51.150306},{"c":51.125,"h":51.15,"l":51.1199,"n":163,"o":51.15,"t":"2026-10-19T15:15:00Z","v":145105,"vw":51.141535},{"c":51.13,"h":51.135,"l":51.1101,"n":201,"o":51.125,"t":"2026-10-19T15:20:00Z","v":17653,"vw":51.124015},{"c":51.15,"h":51.155,"l":51.125,"n":248,"o":51.13,"t":"2026-10-19T15:25:00Z","v":70589,"vw":51.13768},{"c":51.125,"h":51.15,"l":51.1201,"n":110,"o":51.145,"t":"2026-10-19T15:30:00Z","v":29727,"vw":51.138433},{"c":51.115,"h":51.1368,"l":51.115,"n":227,"o":51.12,"t":"2026-10-19T15:35:00Z","v":14911,"vw":51.123528},{"c":51.09,"h":51.115,"l":51.0801,"n":128,"o":51.115,"t":"2026-10-19T15:40:00Z","v":29787,"vw":51.096371},{"c":51.1,"h":51.12,"l":51.0931,"n":86,"o":51.095,"t":"2026-10-19T15:45:00Z","v":18342,"vw":51.113071},{"c":51.0895,"h":51.11,"l":51.075,"n":240,"o":51.1,"t":"2026-10-19T15:50:00Z","v":47288,"vw":51.089895},{"c":51.1,"h":51.11,"l":51.0801,"n":204,"o":51.09,"t":"2026-10-19T15:55:00Z","v":39623,"vw":51.096822},{"c":51.1,"h":51.105,"l":51.08,"n":89,"o":51.095,"t":"2026-10-19T16:00:00Z","v":11662,"vw":51.093097},{"c":51.085,"h":51.115,"l":51.08,"n":165,"o":51.11,"t":"2026-10-19T16:05:00Z","v":26278,"vw":51.093187},{"c":51.07,"h":51.085,"l":51.06,"n":210,"o":51.085,"t":"2026-10-19T16:10:00Z","v":12196,"vw":51.072643},{"c":51.05,"h":51.06,"l":51.045,"n":184,"o":51.06,"t":"2026-10-19T16:15:00Z","v":17869,"vw":51.054805},{"c":51.05,"h":51.05,"l":51.035,"n":141,"o":51.045,"t":"2026-10-19T16:20:00Z","v":45189,"vw":51.04184},{"c":51.07,"h":51.075,"l":51.045,"n":135,"o":51.045,"t":"2026-10-19T16:25:00Z","v":192820,"vw":51.069016},{"c":51.05,"h":51.065,"l":51.0201,"n":272,"o":51.065,"t":"2026-10-19T16:30:00Z","v":88607,"vw":51.03909},{"c":51.0555,"h":51.0555,"l":51.0376,"n":110,"o":51.04,"t":"2026-10-19T16:35:00Z","v":10276,"vw":51.040435},{"c":51.055,"h":51.06,"l":51.0424,"n":125,"o":51.055,"t":"2026-10-19T16:40:00Z","v":13238,"vw":51.049944},{"c":51.035,"h":51.05,"l":51.0315,"n":100,"o":51.05,"t":"2026-10-19T16:45:00Z","v":54634,"vw":51.042247},{"c":51.035,"h":51.0353,"l":51.025,"n":413,"o":51.03,"t":"2026-10-19T16:50:00Z","v":89859,"vw":51.033816},{"c":51.05,"h":51.055,"l":51.035,"n":155,"o":51.035,"t":"2026-10-19T16:55:00Z","v":34953,"vw":51.048087},{"c":51.04,"h":51.05,"l":51.03,"n":78,"o":51.05,"t":"2026-10-19T17:00:00Z","v":16166,"vw":51.038537},{"c":51.025,"h":51.045,"l":51.0135,"n":120,"o":51.04,"t":"2026-10-19T17:05:00Z","v":19974,"vw":51.032473},{"c":51.025,"h":51.03,"l":51.0101,"n":116,"o":51.025,"t":"2026-10-19T17:10:00Z","v":18645,"vw":51.022793},{"c":51.025,"h":51.045,"l":51.025,"n":77,"o":51.03,"t":"2026-10-19T17:15:00Z","v":16870,"vw":51.035151},{"c":51.045,"h":51.045,"l":51.015,"n":262,"o":51.02,"t":"2026-10-19T17:20:00Z","v":17596,"vw":51.028103},{"c":51.05,"h":51.0561,"l":51.04,"n":151,"o":51.04,"t":"2026-10-19T17:25:00Z","v":26185,"vw":51.050794},{"c":51.035,"h":51.055,"l":51.03,"n":333,"o":51.055,"t":"2026-10-19T17:30:00Z","v":25353,"vw":51.044659},{"c":51.056,"h":51.056,"l":51.0399,"n":198,"o":51.04,"t":"2026-10-19T17:35:00Z","v":20401,"vw":51.048594},{"c":51.05,"h":51.06,"l":51.04,"n":190,"o":51.055,"t":"2026-10-19T17:40:00Z","v":39372,"vw":51.052356},{"c":51.064,"h":51.0673,"l":51.045,"n":182,"o":51.05,"t":"2026-10-19T17:45:00Z","v":39435,"vw":51.055293},{"c":51.07,"h":51.08,"l":51.055,"n":260,"o":51.065,"t":"2026-10-19T17:50:00Z","v":223664,"vw":51.061749},{"c":51.055,"h":51.08,"l":51.051,"n":197,"o":51.075,"t":"2026-10-19T17:55:00Z","v":61038,"vw":51.071391},{"c":51.065,"h":51.075,"l":51.04,"n":307,"o":51.05,"t":"2026-10-19T18:00:00Z","v":69218,"vw":51.057277},{"c":51.0627,"h":51.075,"l":51.055,"n":214,"o":51.065,"t":"2026-10-19T18:05:00Z","v":60517,"vw":51.069923},{"c":51.065,"h":51.065,"l":51.055,"n":131,"o":51.065,"t":"2026-10-19T18:10:00Z","v":44832,"vw":51.062864},{"c":51.065,"h":51.07,"l":51.045,"n":131,"o":51.065,"t":"2026-10-19T18:15:00Z","v":43774,"vw":51.057398},{"c":51.065,"h":51.07,"l":51.065,"n":49,"o":51.065,"t":"2026-10-19T18:20:00Z","v":12119,"vw":51.068168},{"c":51.1,"h":51.105,"l":51.0639,"n":190,"o":51.065,"t":"2026-10-19T18:25:00Z","v":37879,"vw":51.082642},{"c":51.12,"h":51.12,"l":51.085,"n":183,"o":51.1,"t":"2026-10-19T18:30:00Z","v":37467,"vw":51.096713},{"c":51.115,"h":51.12,"l":51.115,"n":108,"o":51.115,"t":"2026-10-19T18:35:00Z","v":28140,"vw":51.115516},{"c":51.115,"h":51.13,"l":51.115,"n":348,"o":51.115,"t":"2026-10-19T18:40:00Z","v":94363,"vw":51.122029},{"c":51.115,"h":51.12,"l":51.11,"n":97,"o":51.115,"t":"2026-10-19T18:45:00Z","v":19797,"vw":51.113732},{"c":51.1,"h":51.12,"l":51.0929,"n":214,"o":51.115,"t":"2026-10-19T18:50:00Z","v":76922,"vw":51.113542},{"c":51.095,"h":51.105,"l":51.085,"n":217,"o":51.1,"t":"2026-10-19T18:55:00Z","v":34420,"vw":51.097426},{"c":51.065,"h":51.09,"l":51.065,"n":107,"o":51.09,"t":"2026-10-19T19:00:00Z","v":24147,"vw":51.075679},{"c":51.055,"h":51.06,"l":51.04,"n":273,"o":51.06,"t":"2026-10-19T19:05:00Z","v":42032,"vw":51.051652},{"c":51.05,"h":51.06,"l":51.04,"n":260,"o":51.055,"t":"2026-10-19T19:10:00Z","v":1388341,"vw":51.059279},{"c":51.05,"h":51.05,"l":51.035,"n":309,"o":51.05,"t":"2026-10-19T19:15:00Z","v":69331,"vw":51.044411},{"c":51.005,"h":51.05,"l":51.005,"n":157,"o":51.045,"t":"2026-10-19T19:20:00Z","v":41447,"vw":51.035047},{"c":51.02,"h":51.02,"l":51,"n":240,"o":51.01,"t":"2026-10-19T19:25:00Z","v":67590,"vw":51.011134},{"c":51.005,"h":51.025,"l":51.005,"n":262,"o":51.0199,"t":"2026-10-19T19:30:00Z","v":92012,"vw":51.012885},{"c":50.995,"h":51.0077,"l":50.99,"n":474,"o":51.005,"t":"2026-10-19T19:35:00Z","v":68843,"vw":50.997741},{"c":50.9901,"h":51.0054,"l":50.985,"n":423,"o":50.99,"t":"2026-10-19T19:40:00Z","v":59819,"vw":50.990754},{"c":51,"h":51.01,"l":50.995,"n":232,"o":50.995,"t":"2026-10-19T19:45:00Z","v":78632,"vw":51.000869},{"c":51.0299,"h":51.03,"l":51.005,"n":216,"o":51.005,"t":"2026-10-19T19:50:00Z","v":82807,"vw":51.018026},{"c":51.05,"h":51.06,"l":51.015,"n":379,"o":51.025,"t":"2026-10-19T19:55:00Z","v":171549,"vw":51.043602},{"c":51.04,"h":51.06,"l":51.03,"n":28,"o":51.06,"t":"2026-10-19T20:00:00Z","v":8719,"vw":51.05104},{"c":51.07,"h":51.08,"l":51.07,"n":8,"o":51.0746,"t":"2026-10-19T20:20:00Z","v":3324,"vw":51.074243},{"c":51.07,"h":51.09,"l":51.07,"n":109,"o":51.09,"t":"2026-10-19T20:25:00Z","v":9514,"vw":51.085345},{"c":51.07,"h":51.07,"l":51.07,"n":11,"o":51.07,"t":"2026-10-19T20:35:00Z","v":833,"vw":51.07},{"c":51.09,"h":51.09,"l":51.08,"n":4,"o":51.08,"t":"2026-10-19T20:55:00Z","v":1200,"vw":51.082469},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-20T08:00:00Z","v":100,"vw":51.06},{"c":51.35,"h":51.35,"l":51.35,"n":7,"o":51.35,"t":"2026-10-20T12:15:00Z","v":11900,"vw":51.35},{"c":51.43,"h":51.43,"l":51.4054,"n":11,"o":51.4054,"t":"2026-10-20T12:20:00Z","v":11103,"vw":51.427828},{"c":51.45,"h":51.45,"l":51.45,"n":12,"o":51.45,"t":"2026-10-20T12:25:00Z","v":27028,"vw":51.45},{"c":51.47,"h":51.47,"l":51.46,"n":10,"o":51.46,"t":"2026-10-20T12:35:00Z","v":15804,"vw":51.46477},{"c":51.47,"h":51.47,"l":51.47,"n":1,"o":51.47,"t":"2026-10-20T12:40:00Z","v":500,"vw":51.47},{"c":51.44,"h":51.44,"l":51.44,"n":2,"o":51.44,"t":"2026-10-20T12:45:00Z","v":1000,"vw":51.44},{"c":51.3662,"h":51.3662,"l":51.3662,"n":3,"o":51.3662,"t":"2026-10-20T12:55:00Z","v":900,"vw":51.3662},{"c":51.39,"h":51.39,"l":51.37,"n":3,"o":51.37,"t":"2026-10-20T13:25:00Z","v":300,"vw":51.38},{"c":51.4098,"h":51.43,"l":51.38,"n":199,"o":51.38,"t":"2026-10-20T13:30:00Z","v":95291,"vw":51.401971},{"c":51.4,"h":51.43,"l":51.385,"n":233,"o":51.4,"t":"2026-10-20T13:35:00Z","v":19740,"vw":51.403477},{"c":51.43,"h":51.4586,"l":51.3937,"n":193,"o":51.3937,"t":"2026-10-20T13:40:00Z","v":25606,"vw":51.431948},{"c":51.4268,"h":51.4487,"l":51.4268,"n":216,"o":51.44,"t":"2026-10-20T13:45:00Z","v":2527258,"vw":51.430142},{"c":51.39,"h":51.42,"l":51.37,"n":118,"o":51.405,"t":"2026-10-20T13:50:00Z","v":11876,"vw":51.388258},{"c":51.41,"h":51.415,"l":51.38,"n":157,"o":51.38,"t":"2026-10-20T13:55:00Z","v":24797,"vw":51.402554},{"c":51.37,"h":51.42,"l":51.37,"n":163,"o":51.405,"t":"2026-10-20T14:00:00Z","v":34606,"vw":51.394419},{"c":51.3563,"h":51.38,"l":51.35,"n":204,"o":51.36,"t":"2026-10-20T14:05:00Z","v":21789,"vw":51.37063},{"c":51.4,"h":51.42,"l":51.35,"n":238,"o":51.35,"t":"2026-10-20T14:10:00Z","v":52174,"vw":51.389108},{"c":51.455,"h":51.455,"l":51.4,"n":238,"o":51.41,"t":"2026-10-20T14:15:00Z","v":109104,"vw":51.432726},{"c":51.525,"h":51.535,"l":51.46,"n":128,"o":51.47,"t":"2026-10-20T14:20:00Z","v":27523,"vw":51.49278},{"c":51.54,"h":51.54,"l":51.49,"n":152,"o":51.5363,"t":"2026-10-20T14:25:00Z","v":22948,"vw":51.517861},{"c":51.52,"h":51.57,"l":51.485,"n":190,"o":51.5665,"t":"2026-10-20T14:30:00Z","v":26603,"vw":51.51702},{"c":51.49,"h":51.53,"l":51.49,"n":145,"o":51.5184,"t":"2026-10-20T14:35:00Z","v":16384,"vw":51.517344},{"c":51.495,"h":51.515,"l":51.46,"n":142,"o":51.47,"t":"2026-10-20T14:40:00Z","v":41409,"vw":51.491636},{"c":51.4412,"h":51.495,"l":51.4412,"n":119,"o":51.495,"t":"2026-10-20T14:45:00Z","v":22873,"vw":51.455751},{"c":51.45,"h":51.4564,"l":51.44,"n":82,"o":51.45,"t":"2026-10-20T14:50:00Z","v":18506,"vw":51.444713},{"c":51.46,"h":51.46,"l":51.439,"n":66,"o":51.455,"t":"2026-10-20T14:55:00Z","v":4558,"vw":51.452401},{"c":51.45,"h":51.4666,"l":51.45,"n":141,"o":51.4505,"t":"2026-10-20T15:00:00Z","v":15366,"vw":51.459105},{"c":51.455,"h":51.46,"l":51.445,"n":54,"o":51.45,"t":"2026-10-20T15:05:00Z","v":6264,"vw":51.451264},{"c":51.4,"h":51.45,"l":51.4,"n":298,"o":51.44,"t":"2026-10-20T15:10:00Z","v":99357,"vw":51.418332},{"c":51.41,"h":51.42,"l":51.4,"n":82,"o":51.4,"t":"2026-10-20T15:15:00Z","v":13809,"vw":51.412963},{"c":51.4056,"h":51.4311,"l":51.3913,"n":125,"o":51.41,"t":"2026-10-20T15:20:00Z","v":30798,"vw":51.415381},{"c":51.4,"h":51.4164,"l":51.39,"n":185,"o":51.405,"t":"2026-10-20T15:25:00Z","v":49074,"vw":51.404321},{"c":51.4,"h":51.41,"l":51.3911,"n":165,"o":51.395,"t":"2026-10-20T15:30:00Z","v":14719,"vw":51.399755},{"c":51.3903,"h":51.41,"l":51.39,"n":108,"o":51.41,"t":"2026-10-20T15:35:00Z","v":9178,"vw":51.397554},{"c":51.39,"h":51.405,"l":51.385,"n":79,"o":51.39,"t":"2026-10-20T15:40:00Z","v":13020,"vw":51.390494},{"c":51.36,"h":51.37,"l":51.3523,"n":131,"o":51.37,"t":"2026-10-20T15:45:00Z","v":18586,"vw":51.365013},{"c":51.365,"h":51.37,"l":51.35,"n":135,"o":51.355,"t":"2026-10-20T15:50:00Z","v":24538,"vw":51.358701},{"c":51.33,"h":51.36,"l":51.3128,"n":174,"o":51.36,"t":"2026-10-20T15:55:00Z","v":28281,"vw":51.330602},{"c":51.295,"h":51.33,"l":51.295,"n":96,"o":51.32,"t":"2026-10-20T16:00:00Z","v":30699,"vw":51.301467},{"c":51.2962,"h":51.31,"l":51.29,"n":103,"o":51.3,"t":"2026-10-20T16:05:00Z","v":13573,"vw":51.300773},{"c":51.28,"h":51.3,"l":51.28,"n":57,"o":51.295,"t":"2026-10-20T16:10:00Z","v":4734,"vw":51.289152},{"c":51.2978,"h":51.2978,"l":51.28,"n":143,"o":51.29,"t":"2026-10-20T16:15:00Z","v":28244,"vw":51.289831},{"c":51.31,"h":51.32,"l":51.3,"n":58,"o":51.305,"t":"2026-10-20T16:20:00Z","v":6076,"vw":51.312448},{"c":51.28,"h":51.315,"l":51.28,"n":92,"o":51.31,"t":"2026-10-20T16:25:00Z","v":24004,"vw":51.299461},{"c":51.295,"h":51.295,"l":51.28,"n":101,"o":51.29,"t":"2026-10-20T16:30:00Z","v":25954,"vw":51.28692},{"c":51.3,"h":51.3079,"l":51.2803,"n":142,"o":51.295,"t":"2026-10-20T16:35:00Z","v":21648,"vw":51.295633},{"c":51.3,"h":51.32,"l":51.3,"n":150,"o":51.305,"t":"2026-10-20T16:40:00Z","v":30775,"vw":51.309733},{"c":51.2955,"h":51.305,"l":51.2834,"n":81,"o":51.305,"t":"2026-10-20T16:45:00Z","v":13757,"vw":51.292141},{"c":51.285,"h":51.295,"l":51.2736,"n":189,"o":51.295,"t":"2026-10-20T16:50:00Z","v":6698,"vw":51.281312},{"c":51.28,"h":51.2863,"l":51.2725,"n":105,"o":51.28,"t":"2026-10-20T16:55:00Z","v":8218,"vw":51.277699},{"c":51.27,"h":51.28,"l":51.265,"n":128,"o":51.28,"t":"2026-10-20T17:00:00Z","v":19072,"vw":51.272852},{"c":51.28,"h":51.28,"l":51.27,"n":79,"o":51.275,"t":"2026-10-20T17:05:00Z","v":12173,"vw":51.276574},{"c":51.29,"h":51.29,"l":51.28,"n":133,"o":51.28,"t":"2026-10-20T17:10:00Z","v":8069,"vw":51.28258},{"c":51.3,"h":51.3,"l":51.281,"n":114,"o":51.29,"t":"2026-10-20T17:15:00Z","v":31612,"vw":51.296028},{"c":51.32,"h":51.33,"l":51.31,"n":116,"o":51.31,"t":"2026-10-20T17:20:00Z","v":21199,"vw":51.318562},{"c":51.345,"h":51.345,"l":51.325,"n":74,"o":51.325,"t":"2026-10-20T17:25:00Z","v":18164,"vw":51.336557},{"c":51.3774,"h":51.385,"l":51.345,"n":214,"o":51.345,"t":"2026-10-20T17:30:00Z","v":27302,"vw":51.360174},{"c":51.365,"h":51.3897,"l":51.365,"n":235,"o":51.379,"t":"2026-10-20T17:35:00Z","v":60842,"vw":51.384473},{"c":51.3722,"h":51.3723,"l":51.36,"n":136,"o":51.36,"t":"2026-10-20T17:40:00Z","v":9040,"vw":51.366526},{"c":51.37,"h":51.385,"l":51.3561,"n":165,"o":51.38,"t":"2026-10-20T17:45:00Z","v":14405,"vw":51.371508},{"c":51.355,"h":51.3799,"l":51.3504,"n":307,"o":51.3699,"t":"2026-10-20T17:50:00Z","v":49983,"vw":51.368369},{"c":51.345,"h":51.35,"l":51.34,"n":72,"o":51.35,"t":"2026-10-20T17:55:00Z","v":6318,"vw":51.347206},{"c":51.355,"h":51.361,"l":51.345,"n":181,"o":51.35,"t":"2026-10-20T18:00:00Z","v":40475,"vw":51.355326},{"c":51.3601,"h":51.3701,"l":51.3499,"n":271,"o":51.355,"t":"2026-10-20T18:05:00Z","v":120264,"vw":51.353715},{"c":51.3601,"h":51.3763,"l":51.355,"n":111,"o":51.36,"t":"2026-10-20T18:10:00Z","v":19344,"vw":51.366325},{"c":51.3501,"h":51.36,"l":51.3427,"n":274,"o":51.36,"t":"2026-10-20T18:15:00Z","v":26608,"vw":51.349604},{"c":51.365,"h":51.3669,"l":51.335,"n":193,"o":51.35,"t":"2026-10-20T18:20:00Z","v":33261,"vw":51.350417},{"c":51.35,"h":51.3663,"l":51.35,"n":120,"o":51.3658,"t":"2026-10-20T18:25:00Z","v":31042,"vw":51.358323},{"c":51.36,"h":51.365,"l":51.345,"n":154,"o":51.345,"t":"2026-10-20T18:30:00Z","v":31088,"vw":51.356876},{"c":51.365,"h":51.3697,"l":51.36,"n":81,"o":51.36,"t":"2026-10-20T18:35:00Z","v":20717,"vw":51.365275},{"c":51.39,"h":51.39,"l":51.36,"n":284,"o":51.365,"t":"2026-10-20T18:40:00Z","v":60666,"vw":51.376602},{"c":51.385,"h":51.4,"l":51.3801,"n":110,"o":51.385,"t":"2026-10-20T18:45:00Z","v":44459,"vw":51.391707},{"c":51.3737,"h":51.385,"l":51.365,"n":92,"o":51.385,"t":"2026-10-20T18:50:00Z","v":24903,"vw":51.373019},{"c":51.3999,"h":51.4,"l":51.375,"n":224,"o":51.3878,"t":"2026-10-20T18:55:00Z","v":36305,"vw":51.390684},{"c":51.385,"h":51.4099,"l":51.37,"n":146,"o":51.405,"t":"2026-10-20T19:00:00Z","v":39756,"vw":51.390865},{"c":51.4001,"h":51.41,"l":51.3812,"n":180,"o":51.3812,"t":"2026-10-20T19:05:00Z","v":31133,"vw":51.397045},{"c":51.405,"h":51.405,"l":51.39,"n":110,"o":51.405,"t":"2026-10-20T19:10:00Z","v":34889,"vw":51.399077},{"c":51.4112,"h":51.42,"l":51.405,"n":112,"o":51.405,"t":"2026-10-20T19:15:00Z","v":29686,"vw":51.409392},{"c":51.425,"h":51.435,"l":51.41,"n":156,"o":51.4101,"t":"2026-10-20T19:20:00Z","v":55364,"vw":51.427555},{"c":51.415,"h":51.4399,"l":51.415,"n":350,"o":51.425,"t":"2026-10-20T19:25:00Z","v":30112,"vw":51.43053},{"c":51.405,"h":51.415,"l":51.39,"n":237,"o":51.415,"t":"2026-10-20T19:30:00Z","v":532690,"vw":51.391796},{"c":51.42,"h":51.4272,"l":51.4001,"n":276,"o":51.405,"t":"2026-10-20T19:35:00Z","v":63999,"vw":51.418007},{"c":51.42,"h":51.425,"l":51.415,"n":149,"o":51.425,"t":"2026-10-20T19:40:00Z","v":22326,"vw":51.42066},{"c":51.425,"h":51.435,"l":51.415,"n":245,"o":51.415,"t":"2026-10-20T19:45:00Z","v":47430,"vw":51.426106},{"c":51.4234,"h":51.43,"l":51.415,"n":241,"o":51.4226,"t":"2026-10-20T19:50:00Z","v":37691,"vw":51.420576},{"c":51.415,"h":51.43,"l":51.41,"n":318,"o":51.4251,"t":"2026-10-20T19:55:00Z","v":75817,"vw":51.420453},{"c":51.4,"h":51.42,"l":51.4,"n":17,"o":51.42,"t":"2026-10-20T20:00:00Z","v":4496,"vw":51.416209},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-20T20:05:00Z","v":100,"vw":51.41},{"c":51.411,"h":51.411,"l":51.411,"n":1,"o":51.411,"t":"2026-10-20T20:10:00Z","v":1000,"vw":51.411},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-20T20:20:00Z","v":1000,"vw":51.43},{"c":51.4,"h":51.42,"l":51.39,"n":56,"o":51.42,"t":"2026-10-20T20:40:00Z","v":7639,"vw":51.401445},{"c":51.42,"h":51.44,"l":51.42,"n":125,"o":51.43,"t":"2026-10-20T20:45:00Z","v":1726,"vw":51.428},{"c":51.41,"h":51.41,"l":51.41,"n":2,"o":51.41,"t":"2026-10-20T20:50:00Z","v":200,"vw":51.41},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-20T22:40:00Z","v":100,"vw":51.46},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-21T11:20:00Z","v":100,"vw":51.42},{"c":51.52,"h":51.52,"l":51.52,"n":6,"o":51.52,"t":"2026-10-21T12:15:00Z","v":6020,"vw":51.52},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-21T13:00:00Z","v":120,"vw":51.59},{"c":51.565,"h":51.57,"l":51.5,"n":248,"o":51.55,"t":"2026-10-21T13:30:00Z","v":70378,"vw":51.536244},{"c":51.585,"h":51.6,"l":51.54,"n":227,"o":51.55,"t":"2026-10-21T13:35:00Z","v":47939,"vw":51.567382},{"c":51.62,"h":51.625,"l":51.575,"n":308,"o":51.59,"t":"2026-10-21T13:40:00Z","v":105970,"vw":51.603848},{"c":51.6025,"h":51.625,"l":51.58,"n":411,"o":51.62,"t":"2026-10-21T13:45:00Z","v":171278,"vw":51.604131},{"c":51.6,"h":51.615,"l":51.595,"n":206,"o":51.605,"t":"2026-10-21T13:50:00Z","v":60953,"vw":51.602299},{"c":51.575,"h":51.6098,"l":51.575,"n":88,"o":51.6,"t":"2026-10-21T13:55:00Z","v":19206,"vw":51.59651},{"c":51.545,"h":51.575,"l":51.535,"n":235,"o":51.575,"t":"2026-10-21T14:00:00Z","v":26240,"vw":51.559624},{"c":51.465,"h":51.545,"l":51.46,"n":148,"o":51.545,"t":"2026-10-21T14:05:00Z","v":26870,"vw":51.488676},{"c":51.54,"h":51.54,"l":51.48,"n":189,"o":51.48,"t":"2026-10-21T14:10:00Z","v":64045,"vw":51.517065},{"c":51.495,"h":51.545,"l":51.49,"n":196,"o":51.545,"t":"2026-10-21T14:15:00Z","v":35763,"vw":51.521083},{"c":51.47,"h":51.49,"l":51.465,"n":138,"o":51.48,"t":"2026-10-21T14:20:00Z","v":37449,"vw":51.474748},{"c":51.505,"h":51.51,"l":51.46,"n":202,"o":51.47,"t":"2026-10-21T14:25:00Z","v":39319,"vw":51.475518},{"c":51.52,"h":51.52,"l":51.495,"n":119,"o":51.51,"t":"2026-10-21T14:30:00Z","v":67845,"vw":51.516411},{"c":51.515,"h":51.52,"l":51.485,"n":256,"o":51.5,"t":"2026-10-21T14:35:00Z","v":34628,"vw":51.503871},{"c":51.51,"h":51.53,"l":51.51,"n":74,"o":51.52,"t":"2026-10-21T14:40:00Z","v":14327,"vw":51.521812},{"c":51.49,"h":51.515,"l":51.481,"n":168,"o":51.5063,"t":"2026-10-21T14:45:00Z","v":7849,"vw":51.497359},{"c":51.46,"h":51.485,"l":51.46,"n":163,"o":51.48,"t":"2026-10-21T14:50:00Z","v":39605,"vw":51.469235},{"c":51.43,"h":51.48,"l":51.43,"n":232,"o":51.465,"t":"2026-10-21T14:55:00Z","v":60305,"vw":51.459517},{"c":51.43,"h":51.435,"l":51.391,"n":224,"o":51.43,"t":"2026-10-21T15:00:00Z","v":79893,"vw":51.412786},{"c":51.41,"h":51.435,"l":51.41,"n":522,"o":51.43,"t":"2026-10-21T15:05:00Z","v":65668,"vw":51.42118},{"c":51.415,"h":51.43,"l":51.405,"n":255,"o":51.41,"t":"2026-10-21T15:10:00Z","v":86844,"vw":51.416101},{"c":51.41,"h":51.425,"l":51.405,"n":436,"o":51.4125,"t":"2026-10-21T15:15:00Z","v":54339,"vw":51.414949},{"c":51.435,"h":51.445,"l":51.4,"n":97,"o":51.4,"t":"2026-10-21T15:20:00Z","v":23346,"vw":51.41698},{"c":51.505,"h":51.505,"l":51.43,"n":140,"o":51.43,"t":"2026-10-21T15:25:00Z","v":42518,"vw":51.45349},{"c":51.47,"h":51.51,"l":51.47,"n":107,"o":51.5,"t":"2026-10-21T15:30:00Z","v":42967,"vw":51.500931},{"c":51.485,"h":51.49,"l":51.445,"n":92,"o":51.46,"t":"2026-10-21T15:35:00Z","v":7735,"vw":51.461842},{"c":51.45,"h":51.49,"l":51.435,"n":149,"o":51.49,"t":"2026-10-21T15:40:00Z","v":54505,"vw":51.453706},{"c":51.475,"h":51.48,"l":51.45,"n":122,"o":51.45,"t":"2026-10-21T15:45:00Z","v":19296,"vw":51.465416},{"c":51.48,"h":51.49,"l":51.475,"n":63,"o":51.48,"t":"2026-10-21T15:50:00Z","v":25115,"vw":51.484484},{"c":51.48,"h":51.4962,"l":51.4743,"n":99,"o":51.48,"t":"2026-10-21T15:55:00Z","v":11263,"vw":51.485941},{"c":51.47,"h":51.485,"l":51.465,"n":60,"o":51.475,"t":"2026-10-21T16:00:00Z","v":8119,"vw":51.472698},{"c":51.4559,"h":51.4699,"l":51.45,"n":94,"o":51.4699,"t":"2026-10-21T16:05:00Z","v":13137,"vw":51.456703},{"c":51.485,"h":51.485,"l":51.455,"n":23,"o":51.4568,"t":"2026-10-21T16:10:00Z","v":2602,"vw":51.463948},{"c":51.5,"h":51.51,"l":51.475,"n":52,"o":51.475,"t":"2026-10-21T16:15:00Z","v":6111,"vw":51.496488},{"c":51.5102,"h":51.5164,"l":51.4705,"n":129,"o":51.491,"t":"2026-10-21T16:20:00Z","v":8920,"vw":51.496395},{"c":51.505,"h":51.52,"l":51.5,"n":58,"o":51.5129,"t":"2026-10-21T16:25:00Z","v":134999,"vw":51.519555},{"c":51.4903,"h":51.51,"l":51.4903,"n":48,"o":51.51,"t":"2026-10-21T16:30:00Z","v":7611,"vw":51.497404},{"c":51.55,"h":51.55,"l":51.485,"n":268,"o":51.4901,"t":"2026-10-21T16:35:00Z","v":39105,"vw":51.510286},{"c":51.505,"h":51.53,"l":51.49,"n":80,"o":51.53,"t":"2026-10-21T16:40:00Z","v":13686,"vw":51.506774},{"c":51.4976,"h":51.535,"l":51.4976,"n":210,"o":51.5304,"t":"2026-10-21T16:45:00Z","v":20121,"vw":51.519342},{"c":51.495,"h":51.505,"l":51.49,"n":46,"o":51.5,"t":"2026-10-21T16:50:00Z","v":6266,"vw":51.495473},{"c":51.5275,"h":51.53,"l":51.505,"n":65,"o":51.505,"t":"2026-10-21T16:55:00Z","v":9450,"vw":51.517217},{"c":51.475,"h":51.53,"l":51.475,"n":244,"o":51.528,"t":"2026-10-21T17:00:00Z","v":75398,"vw":51.50415},{"c":51.54,"h":51.54,"l":51.4724,"n":102,"o":51.4724,"t":"2026-10-21T17:05:00Z","v":24599,"vw":51.51156},{"c":51.52,"h":51.54,"l":51.51,"n":137,"o":51.54,"t":"2026-10-21T17:10:00Z","v":38339,"vw":51.523317},{"c":51.52,"h":51.535,"l":51.52,"n":74,"o":51.52,"t":"2026-10-21T17:15:00Z","v":8461,"vw":51.525802},{"c":51.515,"h":51.5375,"l":51.515,"n":212,"o":51.52,"t":"2026-10-21T17:20:00Z","v":42159,"vw":51.524685},{"c":51.515,"h":51.525,"l":51.504,"n":113,"o":51.52,"t":"2026-10-21T17:25:00Z","v":25925,"vw":51.517191},{"c":51.5301,"h":51.5365,"l":51.51,"n":106,"o":51.515,"t":"2026-10-21T17:30:00Z","v":39555,"vw":51.528226},{"c":51.53,"h":51.5309,"l":51.525,"n":52,"o":51.525,"t":"2026-10-21T17:35:00Z","v":10095,"vw":51.528549},{"c":51.5002,"h":51.525,"l":51.5002,"n":275,"o":51.525,"t":"2026-10-21T17:40:00Z","v":15504,"vw":51.514864},{"c":51.515,"h":51.52,"l":51.5,"n":111,"o":51.51,"t":"2026-10-21T17:45:00Z","v":64478,"vw":51.510779},{"c":51.51,"h":51.515,"l":51.5,"n":182,"o":51.51,"t":"2026-10-21T17:50:00Z","v":53865,"vw":51.506984},{"c":51.505,"h":51.51,"l":51.5,"n":119,"o":51.504,"t":"2026-10-21T17:55:00Z","v":9841,"vw":51.507264},{"c":51.515,"h":51.526,"l":51.5124,"n":59,"o":51.52,"t":"2026-10-21T18:00:00Z","v":16362,"vw":51.522114},{"c":51.5029,"h":51.51,"l":51.495,"n":80,"o":51.5073,"t":"2026-10-21T18:05:00Z","v":28701,"vw":51.500803},{"c":51.51,"h":51.515,"l":51.505,"n":128,"o":51.5101,"t":"2026-10-21T18:10:00Z","v":61019,"vw":51.510348},{"c":51.515,"h":51.5199,"l":51.5001,"n":71,"o":51.5099,"t":"2026-10-21T18:15:00Z","v":18945,"vw":51.511975},{"c":51.515,"h":51.525,"l":51.5115,"n":47,"o":51.5115,"t":"2026-10-21T18:20:00Z","v":984920,"vw":51.519938},{"c":51.515,"h":51.515,"l":51.5034,"n":44,"o":51.51,"t":"2026-10-21T18:25:00Z","v":7644,"vw":51.506245},{"c":51.4997,"h":51.51,"l":51.495,"n":73,"o":51.5,"t":"2026-10-21T18:30:00Z","v":33653,"vw":51.505343},{"c":51.495,"h":51.5,"l":51.49,"n":98,"o":51.4901,"t":"2026-10-21T18:35:00Z","v":23324,"vw":51.495908},{"c":51.4862,"h":51.49,"l":51.48,"n":257,"o":51.49,"t":"2026-10-21T18:40:00Z","v":6070,"vw":51.485672},{"c":51.4,"h":51.485,"l":51.4,"n":324,"o":51.485,"t":"2026-10-21T18:45:00Z","v":35044,"vw":51.424353},{"c":51.4,"h":51.43,"l":51.3934,"n":261,"o":51.395,"t":"2026-10-21T18:50:00Z","v":31054,"vw":51.407907},{"c":51.31,"h":51.39,"l":51.29,"n":310,"o":51.39,"t":"2026-10-21T18:55:00Z","v":41321,"vw":51.314349},{"c":51.295,"h":51.315,"l":51.25,"n":335,"o":51.315,"t":"2026-10-21T19:00:00Z","v":167284,"vw":51.278291},{"c":51.31,"h":51.3399,"l":51.285,"n":389,"o":51.295,"t":"2026-10-21T19:05:00Z","v":106746,"vw":51.310834},{"c":51.305,"h":51.315,"l":51.27,"n":249,"o":51.3,"t":"2026-10-21T19:10:00Z","v":24397,"vw":51.292164},{"c":51.39,"h":51.39,"l":51.305,"n":199,"o":51.305,"t":"2026-10-21T19:15:00Z","v":58813,"vw":51.348326},{"c":51.38,"h":51.4,"l":51.335,"n":146,"o":51.39,"t":"2026-10-21T19:20:00Z","v":36371,"vw":51.373691},{"c":51.43,"h":51.435,"l":51.3863,"n":202,"o":51.3863,"t":"2026-10-21T19:25:00Z","v":35898,"vw":51.413894},{"c":51.45,"h":51.46,"l":51.43,"n":126,"o":51.44,"t":"2026-10-21T19:30:00Z","v":25874,"vw":51.449508},{"c":51.42,"h":51.4597,"l":51.4,"n":164,"o":51.4597,"t":"2026-10-21T19:35:00Z","v":42755,"vw":51.433048},{"c":51.43,"h":51.43,"l":51.4101,"n":117,"o":51.42,"t":"2026-10-21T19:40:00Z","v":17947,"vw":51.417875},{"c":51.425,"h":51.44,"l":51.415,"n":126,"o":51.435,"t":"2026-10-21T19:45:00Z","v":11192,"vw":51.426853},{"c":51.46,"h":51.47,"l":51.4144,"n":375,"o":51.425,"t":"2026-10-21T19:50:00Z","v":177767,"vw":51.441005},{"c":51.48,"h":51.49,"l":51.45,"n":185,"o":51.455,"t":"2026-10-21T19:55:00Z","v":62494,"vw":51.465244},{"c":51.485,"h":51.485,"l":51.48,"n":14,"o":51.48,"t":"2026-10-21T20:00:00Z","v":15874,"vw":51.480126},{"c":51.4505,"h":51.48,"l":51.4505,"n":11,"o":51.48,"t":"2026-10-21T20:10:00Z","v":1785,"vw":51.476678},{"c":51.47,"h":51.47,"l":51.46,"n":2,"o":51.46,"t":"2026-10-21T20:25:00Z","v":318,"vw":51.466855},{"c":51.47,"h":51.48,"l":51.46,"n":13,"o":51.46,"t":"2026-10-21T20:30:00Z","v":4287,"vw":51.469316},{"c":51.46,"h":51.46,"l":51.46,"n":5,"o":51.46,"t":"2026-10-21T20:35:00Z","v":500,"vw":51.46},{"c":51.47,"h":51.47,"l":51.47,"n":65,"o":51.47,"t":"2026-10-21T20:40:00Z","v":2403,"vw":51.47},{"c":51.49,"h":51.49,"l":51.49,"n":136,"o":51.49,"t":"2026-10-21T20:45:00Z","v":4408,"vw":51.49},{"c":51.48,"h":51.48,"l":51.48,"n":2,"o":51.48,"t":"2026-10-22T08:00:00Z","v":191,"vw":51.48},{"c":51.64,"h":51.66,"l":51.64,"n":3,"o":51.66,"t":"2026-10-22T08:55:00Z","v":500,"vw":51.644082},{"c":51.81,"h":51.81,"l":51.79,"n":3,"o":51.79,"t":"2026-10-22T09:30:00Z","v":278,"vw":51.802537},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-22T09:55:00Z","v":300,"vw":51.8},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-22T10:00:00Z","v":400,"vw":51.84},{"c":51.75,"h":51.75,"l":51.75,"n":4,"o":51.75,"t":"2026-10-22T11:00:00Z","v":504,"vw":51.75},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-22T11:05:00Z","v":600,"vw":51.86},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-22T11:10:00Z","v":500,"vw":51.85},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-22T11:20:00Z","v":500,"vw":51.95},{"c":51.9917,"h":51.9917,"l":51.94,"n":3,"o":51.94,"t":"2026-10-22T11:30:00Z","v":710,"vw":51.947386},{"c":51.829,"h":51.829,"l":51.829,"n":1,"o":51.829,"t":"2026-10-22T12:05:00Z","v":2000,"vw":51.829},{"c":51.8479,"h":51.8479,"l":51.82,"n":22,"o":51.82,"t":"2026-10-22T12:10:00Z","v":7004,"vw":51.833364},{"c":51.93,"h":51.93,"l":51.92,"n":5,"o":51.92,"t":"2026-10-22T12:15:00Z","v":2100,"vw":51.9275},{"c":51.97,"h":51.975,"l":51.97,"n":4,"o":51.97,"t":"2026-10-22T12:30:00Z","v":5120,"vw":51.972353},{"c":51.95,"h":51.95,"l":51.94,"n":6,"o":51.94,"t":"2026-10-22T12:45:00Z","v":6830,"vw":51.944412},{"c":51.98,"h":51.98,"l":51.96,"n":8,"o":51.96,"t":"2026-10-22T13:05:00Z","v":3440,"vw":51.970588},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-22T13:15:00Z","v":501,"vw":51.98},{"c":51.95,"h":51.95,"l":51.9407,"n":10,"o":51.95,"t":"2026-10-22T13:25:00Z","v":3941,"vw":51.947553},{"c":51.92,"h":51.965,"l":51.915,"n":459,"o":51.94,"t":"2026-10-22T13:30:00Z","v":345953,"vw":51.940426},{"c":51.94,"h":51.94,"l":51.86,"n":149,"o":51.91,"t":"2026-10-22T13:35:00Z","v":16053,"vw":51.8828},{"c":51.95,"h":51.9761,"l":51.94,"n":243,"o":51.94,"t":"2026-10-22T13:40:00Z","v":19609,"vw":51.958159},{"c":52.01,"h":52.0799,"l":51.955,"n":303,"o":51.96,"t":"2026-10-22T13:45:00Z","v":70252,"vw":52.042229},{"c":52.07,"h":52.07,"l":52.01,"n":166,"o":52.01,"t":"2026-10-22T13:50:00Z","v":30797,"vw":52.024335},{"c":52,"h":52.08,"l":51.99,"n":228,"o":52.08,"t":"2026-10-22T13:55:00Z","v":25036,"vw":52.028837},{"c":52.015,"h":52.015,"l":51.9824,"n":174,"o":51.99,"t":"2026-10-22T14:00:00Z","v":50387,"vw":51.993641},{"c":52.0161,"h":52.03,"l":52.01,"n":284,"o":52.015,"t":"2026-10-22T14:05:00Z","v":36316,"vw":52.017173},{"c":52.0189,"h":52.025,"l":52,"n":155,"o":52.02,"t":"2026-10-22T14:10:00Z","v":28900,"vw":52.016585},{"c":52.025,"h":52.0299,"l":52,"n":196,"o":52.02,"t":"2026-10-22T14:15:00Z","v":32265,"vw":52.018476},{"c":52.05,"h":52.055,"l":52,"n":253,"o":52.02,"t":"2026-10-22T14:20:00Z","v":51018,"vw":52.041178},{"c":52.07,"h":52.0787,"l":52.04,"n":206,"o":52.05,"t":"2026-10-22T14:25:00Z","v":46145,"vw":52.058379},{"c":52.085,"h":52.085,"l":52.055,"n":385,"o":52.07,"t":"2026-10-22T14:30:00Z","v":96435,"vw":52.074501},{"c":52.11,"h":52.1174,"l":52.07,"n":352,"o":52.085,"t":"2026-10-22T14:35:00Z","v":119732,"vw":52.083198},{"c":52.085,"h":52.12,"l":52.08,"n":145,"o":52.115,"t":"2026-10-22T14:40:00Z","v":19122,"vw":52.105983},{"c":52.09,"h":52.11,"l":52.075,"n":164,"o":52.08,"t":"2026-10-22T14:45:00Z","v":14595,"vw":52.089112},{"c":52.11,"h":52.115,"l":52.0788,"n":224,"o":52.085,"t":"2026-10-22T14:50:00Z","v":27044,"vw":52.089267},{"c":52.08,"h":52.13,"l":52.08,"n":264,"o":52.1,"t":"2026-10-22T14:55:00Z","v":64693,"vw":52.107811},{"c":52.12,"h":52.125,"l":52.08,"n":269,"o":52.08,"t":"2026-10-22T15:00:00Z","v":49504,"vw":52.112587},{"c":52.115,"h":52.125,"l":52.09,"n":163,"o":52.125,"t":"2026-10-22T15:05:00Z","v":36558,"vw":52.112716},{"c":52.125,"h":52.13,"l":52.105,"n":200,"o":52.11,"t":"2026-10-22T15:10:00Z","v":36887,"vw":52.121097},{"c":52.095,"h":52.1275,"l":52.09,"n":117,"o":52.1275,"t":"2026-10-22T15:15:00Z","v":15712,"vw":52.100119},{"c":52.095,"h":52.095,"l":52.065,"n":180,"o":52.09,"t":"2026-10-22T15:20:00Z","v":44259,"vw":52.072234},{"c":52.1,"h":52.11,"l":52.08,"n":146,"o":52.09,"t":"2026-10-22T15:25:00Z","v":41160,"vw":52.09228},{"c":52.13,"h":52.13,"l":52.1,"n":210,"o":52.1,"t":"2026-10-22T15:30:00Z","v":12410,"vw":52.118937},{"c":52.17,"h":52.17,"l":52.1103,"n":131,"o":52.12,"t":"2026-10-22T15:35:00Z","v":31934,"vw":52.13706},{"c":52.19,"h":52.2,"l":52.135,"n":386,"o":52.17,"t":"2026-10-22T15:40:00Z","v":136550,"vw":52.165646},{"c":52.1835,"h":52.19,"l":52.16,"n":343,"o":52.18,"t":"2026-10-22T15:45:00Z","v":95824,"vw":52.170415},{"c":52.21,"h":52.215,"l":52.185,"n":152,"o":52.19,"t":"2026-10-22T15:50:00Z","v":60126,"vw":52.205694},{"c":52.195,"h":52.21,"l":52.18,"n":92,"o":52.203,"t":"2026-10-22T15:55:00Z","v":22860,"vw":52.194314},{"c":52.1535,"h":52.19,"l":52.145,"n":141,"o":52.19,"t":"2026-10-22T16:00:00Z","v":38739,"vw":52.170547},{"c":52.1631,"h":52.17,"l":52.1542,"n":79,"o":52.155,"t":"2026-10-22T16:05:00Z","v":15614,"vw":52.163357},{"c":52.2,"h":52.2,"l":52.16,"n":66,"o":52.165,"t":"2026-10-22T16:10:00Z","v":10968,"vw":52.180886},{"c":52.205,"h":52.22,"l":52.205,"n":246,"o":52.21,"t":"2026-10-22T16:15:00Z","v":48648,"vw":52.210541},{"c":52.2034,"h":52.205,"l":52.185,"n":429,"o":52.205,"t":"2026-10-22T16:20:00Z","v":150661,"vw":52.198515},{"c":52.19,"h":52.2176,"l":52.19,"n":78,"o":52.1901,"t":"2026-10-22T16:25:00Z","v":12270,"vw":52.210644},{"c":52.22,"h":52.22,"l":52.185,"n":82,"o":52.19,"t":"2026-10-22T16:30:00Z","v":13232,"vw":52.194601},{"c":52.235,"h":52.2387,"l":52.2239,"n":79,"o":52.229,"t":"2026-10-22T16:35:00Z","v":21306,"vw":52.231461},{"c":52.295,"h":52.3,"l":52.24,"n":272,"o":52.24,"t":"2026-10-22T16:40:00Z","v":50654,"vw":52.254846},{"c":52.3099,"h":52.32,"l":52.29,"n":198,"o":52.3,"t":"2026-10-22T16:45:00Z","v":38959,"vw":52.308022},{"c":52.31,"h":52.325,"l":52.295,"n":138,"o":52.3,"t":"2026-10-22T16:50:00Z","v":30627,"vw":52.306917},{"c":52.275,"h":52.3199,"l":52.26,"n":217,"o":52.3199,"t":"2026-10-22T16:55:00Z","v":42156,"vw":52.281048},{"c":52.34,"h":52.34,"l":52.265,"n":172,"o":52.28,"t":"2026-10-22T17:00:00Z","v":35047,"vw":52.290283},{"c":52.315,"h":52.33,"l":52.2933,"n":74,"o":52.33,"t":"2026-10-22T17:05:00Z","v":19859,"vw":52.315916},{"c":52.345,"h":52.345,"l":52.32,"n":94,"o":52.32,"t":"2026-10-22T17:10:00Z","v":49775,"vw":52.336817},{"c":52.345,"h":52.3573,"l":52.34,"n":132,"o":52.345,"t":"2026-10-22T17:15:00Z","v":15722,"vw":52.350449},{"c":52.3301,"h":52.3501,"l":52.325,"n":122,"o":52.345,"t":"2026-10-22T17:20:00Z","v":13772,"vw":52.337752},{"c":52.34,"h":52.345,"l":52.335,"n":175,"o":52.335,"t":"2026-10-22T17:25:00Z","v":58745,"vw":52.339529},{"c":52.34,"h":52.3567,"l":52.33,"n":188,"o":52.34,"t":"2026-10-22T17:30:00Z","v":44617,"vw":52.340957},{"c":52.325,"h":52.34,"l":52.31,"n":167,"o":52.34,"t":"2026-10-22T17:35:00Z","v":18926,"vw":52.321611},{"c":52.3401,"h":52.345,"l":52.3299,"n":114,"o":52.3299,"t":"2026-10-22T17:40:00Z","v":35670,"vw":52.337583},{"c":52.3701,"h":52.38,"l":52.345,"n":114,"o":52.3499,"t":"2026-10-22T17:45:00Z","v":15928,"vw":52.358941},{"c":52.3799,"h":52.385,"l":52.37,"n":268,"o":52.37,"t":"2026-10-22T17:50:00Z","v":46412,"vw":52.379784},{"c":52.435,"h":52.455,"l":52.375,"n":476,"o":52.375,"t":"2026-10-22T17:55:00Z","v":143537,"vw":52.417329},{"c":52.465,"h":52.47,"l":52.435,"n":291,"o":52.435,"t":"2026-10-22T18:00:00Z","v":65928,"vw":52.457267},{"c":52.415,"h":52.47,"l":52.395,"n":384,"o":52.47,"t":"2026-10-22T18:05:00Z","v":77926,"vw":52.416546},{"c":52.4,"h":52.4163,"l":52.4,"n":358,"o":52.415,"t":"2026-10-22T18:10:00Z","v":47337,"vw":52.409649},{"c":52.43,"h":52.43,"l":52.4035,"n":196,"o":52.405,"t":"2026-10-22T18:15:00Z","v":38346,"vw":52.41261},{"c":52.4388,"h":52.45,"l":52.4224,"n":216,"o":52.43,"t":"2026-10-22T18:20:00Z","v":55007,"vw":52.432829},{"c":52.475,"h":52.48,"l":52.44,"n":108,"o":52.445,"t":"2026-10-22T18:25:00Z","v":25145,"vw":52.460944},{"c":52.47,"h":52.51,"l":52.465,"n":289,"o":52.475,"t":"2026-10-22T18:30:00Z","v":59584,"vw":52.485019},{"c":52.46,"h":52.47,"l":52.45,"n":143,"o":52.453,"t":"2026-10-22T18:35:00Z","v":31828,"vw":52.460952},{"c":52.445,"h":52.465,"l":52.445,"n":122,"o":52.46,"t":"2026-10-22T18:40:00Z","v":27679,"vw":52.455611},{"c":52.445,"h":52.46,"l":52.44,"n":115,"o":52.444,"t":"2026-10-22T18:45:00Z","v":27015,"vw":52.450091},{"c":52.4699,"h":52.4699,"l":52.431,"n":89,"o":52.45,"t":"2026-10-22T18:50:00Z","v":36232,"vw":52.451511},{"c":52.45,"h":52.48,"l":52.45,"n":107,"o":52.4699,"t":"2026-10-22T18:55:00Z","v":33153,"vw":52.464882},{"c":52.4592,"h":52.465,"l":52.45,"n":159,"o":52.45,"t":"2026-10-22T19:00:00Z","v":46797,"vw":52.459598},{"c":52.455,"h":52.465,"l":52.45,"n":115,"o":52.455,"t":"2026-10-22T19:05:00Z","v":20024,"vw":52.455366},{"c":52.48,"h":52.48,"l":52.455,"n":126,"o":52.46,"t":"2026-10-22T19:10:00Z","v":185664,"vw":52.46187},{"c":52.47,"h":52.4799,"l":52.46,"n":134,"o":52.47,"t":"2026-10-22T19:15:00Z","v":49303,"vw":52.46891},{"c":52.48,"h":52.49,"l":52.4642,"n":206,"o":52.47,"t":"2026-10-22T19:20:00Z","v":66192,"vw":52.474794},{"c":52.44,"h":52.48,"l":52.44,"n":515,"o":52.48,"t":"2026-10-22T19:25:00Z","v":36754,"vw":52.468333},{"c":52.4494,"h":52.455,"l":52.435,"n":408,"o":52.445,"t":"2026-10-22T19:30:00Z","v":113569,"vw":52.441738},{"c":52.42,"h":52.46,"l":52.41,"n":400,"o":52.45,"t":"2026-10-22T19:35:00Z","v":74158,"vw":52.435335},{"c":52.41,"h":52.425,"l":52.4,"n":243,"o":52.42,"t":"2026-10-22T19:40:00Z","v":46878,"vw":52.41281},{"c":52.395,"h":52.415,"l":52.395,"n":206,"o":52.4086,"t":"2026-10-22T19:45:00Z","v":33560,"vw":52.402606},{"c":52.385,"h":52.395,"l":52.37,"n":362,"o":52.395,"t":"2026-10-22T19:50:00Z","v":94175,"vw":52.384493},{"c":52.4,"h":52.4,"l":52.35,"n":411,"o":52.38,"t":"2026-10-22T19:55:00Z","v":79599,"vw":52.375131},{"c":52.38,"h":52.39,"l":52.38,"n":16,"o":52.39,"t":"2026-10-22T20:00:00Z","v":7568,"vw":52.385766},{"c":52.3504,"h":52.36,"l":52.3504,"n":2,"o":52.36,"t":"2026-10-22T20:15:00Z","v":2229,"vw":52.359466},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-22T20:20:00Z","v":517,"vw":52.37},{"c":52.45,"h":52.46,"l":52.43,"n":5,"o":52.43,"t":"2026-10-22T20:30:00Z","v":14540,"vw":52.436966},{"c":52.45,"h":52.45,"l":52.45,"n":4,"o":52.45,"t":"2026-10-22T20:45:00Z","v":10432,"vw":52.45},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-22T22:00:00Z","v":10000,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-22T22:05:00Z","v":1000,"vw":52.4},{"c":52.4,"h":52.4,"l":52.36,"n":4,"o":52.36,"t":"2026-10-22T22:10:00Z","v":2590,"vw":52.387799},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-22T22:30:00Z","v":800,"vw":52.4}],"history":[{"c":58.14,"h":58.62,"l":58.1301,"n":10206,"o":58.56,"t":"2024-10-21T04:00:00Z","v":2065807,"vw":58.318537},{"c":58.17,"h":58.41,"l":58.03,"n":10337,"o":58.34,"t":"2024-10-22T04:00:00Z","v":2236965,"vw":58.177558},{"c":58,"h":58.15,"l":57.765,"n":10265,"o":57.85,"t":"2024-10-23T04:00:00Z","v":3938646,"vw":58.019904},{"c":58.31,"h":58.505,"l":57.92,"n":9445,"o":58.06,"t":"2024-10-24T04:00:00Z","v":1980260,"vw":58.283595},{"c":58.04,"h":58.5358,"l":57.9502,"n":11675,"o":58.5,"t":"2024-10-25T04:00:00Z","v":2067157,"vw":58.161123},{"c":57.86,"h":58.1,"l":57.595,"n":8850,"o":58.08,"t":"2024-10-28T04:00:00Z","v":1854066,"vw":57.820735},{"c":57.92,"h":57.93,"l":57.31,"n":11697,"o":57.42,"t":"2024-10-29T04:00:00Z","v":2482840,"vw":57.643421},{"c":58.04,"h":58.62,"l":57.9698,"n":10326,"o":58.37,"t":"2024-10-30T04:00:00Z","v":2368750,"vw":58.207659},{"c":58.13,"h":58.37,"l":57.76,"n":13033,"o":57.93,"t":"2024-10-31T04:00:00Z","v":2828634,"vw":58.116206},{"c":57.16,"h":58.14,"l":57.1202,"n":17194,"o":57.96,"t":"2024-11-01T04:00:00Z","v":3227970,"vw":57.518557},{"c":57.95,"h":58.165,"l":57.6225,"n":12406,"o":57.99,"t":"2024-11-04T05:00:00Z","v":2566687,"vw":57.905764},{"c":58.2,"h":58.31,"l":57.5705,"n":13021,"o":57.83,"t":"2024-11-05T05:00:00Z","v":2506024,"vw":57.894796},{"c":56.85,"h":57.105,"l":56.44,"n":18905,"o":56.55,"t":"2024-11-06T05:00:00Z","v":4860717,"vw":56.725292},{"c":57.48,"h":57.66,"l":57.074,"n":15283,"o":57.14,"t":"2024-11-07T05:00:00Z","v":3212456,"vw":57.355544},{"c":58.12,"h":58.22,"l":57.79,"n":17407,"o":57.85,"t":"2024-11-08T05:00:00Z","v":3309330,"vw":57.989443},{"c":57.9,"h":58.005,"l":57.66,"n":7812,"o":57.99,"t":"2024-11-11T05:00:00Z","v":1614376,"vw":57.83896},{"c":57.08,"h":57.76,"l":56.9825,"n":14849,"o":57.48,"t":"2024-11-12T05:00:00Z","v":3663757,"vw":57.267362},{"c":56.68,"h":57.61,"l":56.58,"n":12328,"o":57.57,"t":"2024-11-13T05:00:00Z","v":3139289,"vw":56.933991},{"c":56.96,"h":57.34,"l":56.901,"n":11465,"o":57.06,"t":"2024-11-14T05:00:00Z","v":2595080,"vw":57.084118},{"c":56.82,"h":57.125,"l":56.451,"n":12373,"o":56.68,"t":"2024-11-15T05:00:00Z","v":3619661,"vw":56.736316},{"c":56.93,"h":57.1,"l":56.46,"n":9176,"o":56.6,"t":"2024-11-18T05:00:00Z","v":1991108,"vw":56.793093},{"c":57.18,"h":57.385,"l":57.135,"n":8384,"o":57.23,"t":"2024-11-19T05:00:00Z","v":1926563,"vw":57.257078},{"c":57.03,"h":57.25,"l":56.85,"n":9186,"o":56.88,"t":"2024-11-20T05:00:00Z","v":3210627,"vw":57.057389},{"c":56.93,"h":57.27,"l":56.785,"n":10633,"o":57.04,"t":"2024-11-21T05:00:00Z","v":2922497,"vw":56.959564},{"c":56.97,"h":57.17,"l":56.865,"n":10535,"o":57.08,"t":"2024-11-22T05:00:00Z","v":13891196,"vw":57.030453},{"c":58.31,"h":58.3404,"l":57.9106,"n":15040,"o":58.02,"t":"2024-11-25T05:00:00Z","v":15781991,"vw":58.229849},{"c":58.12,"h":58.145,"l":57.8,"n":9852,"o":57.99,"t":"2024-11-26T05:00:00Z","v":5032430,"vw":58.00697},{"c":58.5,"h":58.695,"l":58.305,"n":11588,"o":58.52,"t":"2024-11-27T05:00:00Z","v":3471804,"vw":58.512107},{"c":59.02,"h":59.045,"l":58.7526,"n":6650,"o":58.98,"t":"2024-11-29T05:00:00Z","v":2120674,"vw":58.904102},{"c":58.92,"h":59.0783,"l":58.45,"n":11674,"o":58.6,"t":"2024-12-02T05:00:00Z","v":8795080,"vw":58.849952},{"c":58.48,"h":59.02,"l":58.4349,"n":9636,"o":58.96,"t":"2024-12-03T05:00:00Z","v":5727277,"vw":58.580692},{"c":59.03,"h":59.1,"l":58.175,"n":11580,"o":58.23,"t":"2024-12-04T05:00:00Z","v":7599231,"vw":58.936},{"c":59.13,"h":59.215,"l":58.7901,"n":7466,"o":58.85,"t":"2024-12-05T05:00:00Z","v":2470619,"vw":59.05951},{"c":59.23,"h":59.51,"l":59.045,"n":10318,"o":59.43,"t":"2024-12-06T05:00:00Z","v":2781548,"vw":59.219454},{"c":58.79,"h":59.06,"l":58.735,"n":8503,"o":59.02,"t":"2024-12-09T05:00:00Z","v":2707317,"vw":58.838507},{"c":58.52,"h":58.63,"l":58.415,"n":8782,"o":58.46,"t":"2024-12-10T05:00:00Z","v":2282494,"vw":58.522981},{"c":58,"h":58.645,"l":57.97,"n":9311,"o":58.52,"t":"2024-12-11T05:00:00Z","v":2107276,"vw":58.15083},{"c":57.42,"h":57.78,"l":57.36,"n":12446,"o":57.72,"t":"2024-12-12T05:00:00Z","v":4034713,"vw":57.580708},{"c":56.92,"h":57.27,"l":56.82,"n":8761,"o":57.21,"t":"2024-12-13T05:00:00Z","v":2387383,"vw":57.022738},{"c":57.01,"h":57.11,"l":56.7831,"n":9011,"o":57.07,"t":"2024-12-16T05:00:00Z","v":2609916,"vw":56.95037},{"c":57.1,"h":57.305,"l":57.02,"n":9305,"o":57.08,"t":"2024-12-17T05:00:00Z","v":2191525,"vw":57.140395},{"c":56.43,"h":57.125,"l":56.4,"n":14410,"o":56.9,"t":"2024-12-18T05:00:00Z","v":3188249,"vw":56.781326},{"c":55.75,"h":55.9885,"l":55.49,"n":18212,"o":55.81,"t":"2024-12-19T05:00:00Z","v":5249352,"vw":55.723663},{"c":55.97,"h":56.315,"l":55.97,"n":10094,"o":56.1,"t":"2024-12-20T05:00:00Z","v":3058126,"vw":56.082722},{"c":55.54,"h":55.94,"l":55.4813,"n":11124,"o":55.91,"t":"2024-12-23T05:00:00Z","v":3206110,"vw":55.638625},{"c":55.51,"h":55.525,"l":55.025,"n":10233,"o":55.03,"t":"2024-12-24T05:00:00Z","v":2421963,"vw":55.195914},{"c":55.49,"h":55.57,"l":55.12,"n":11649,"o":55.12,"t":"2024-12-26T05:00:00Z","v":2491720,"vw":55.357584},{"c":55.1,"h":55.4699,"l":55.08,"n":14019,"o":55.32,"t":"2024-12-27T05:00:00Z","v":3914336,"vw":55.25027},{"c":55.55,"h":55.6425,"l":55.44,"n":13288,"o":55.51,"t":"2024-12-30T05:00:00Z","v":5240062,"vw":55.533584},{"c":55.35,"h":55.815,"l":55.29,"n":14731,"o":55.73,"t":"2024-12-31T05:00:00Z","v":4873239,"vw":55.458534},{"c":55.41,"h":55.75,"l":55.2231,"n":10195,"o":55.55,"t":"2025-01-02T05:00:00Z","v":2444449,"vw":55.439986},{"c":55.25,"h":55.615,"l":55.2023,"n":10362,"o":55.51,"t":"2025-01-03T05:00:00Z","v":2138199,"vw":55.360302},{"c":55.05,"h":55.235,"l":54.9014,"n":9807,"o":55.14,"t":"2025-01-06T05:00:00Z","v":2348761,"vw":55.069308},{"c":54.48,"h":54.97,"l":54.41,"n":14218,"o":54.89,"t":"2025-01-07T05:00:00Z","v":2554430,"vw":54.551838},{"c":54.56,"h":54.65,"l":54.16,"n":12324,"o":54.215,"t":"2025-01-08T05:00:00Z","v":3138713,"vw":54.431571},{"c":54.17,"h":54.3901,"l":54.0201,"n":14540,"o":54.08,"t":"2025-01-10T05:00:00Z","v":3675252,"vw":54.186347},{"c":54.07,"h":54.23,"l":53.89,"n":11517,"o":54.19,"t":"2025-01-13T05:00:00Z","v":2979034,"vw":54.054249},{"c":53.99,"h":54.06,"l":53.795,"n":9309,"o":53.96,"t":"2025-01-14T05:00:00Z","v":2043280,"vw":53.921897},{"c":54.88,"h":55.045,"l":54.7,"n":8486,"o":54.87,"t":"2025-01-15T05:00:00Z","v":2090079,"vw":54.855272},{"c":55.09,"h":55.28,"l":54.63,"n":20975,"o":54.81,"t":"2025-01-16T05:00:00Z","v":5244218,"vw":55.042701},{"c":55.16,"h":55.3365,"l":55.09,"n":6848,"o":55.28,"t":"2025-01-17T05:00:00Z","v":1590644,"vw":55.196125},{"c":55.6,"h":55.735,"l":55.43,"n":7859,"o":55.59,"t":"2025-01-21T05:00:00Z","v":2680824,"vw":55.538502},{"c":55.36,"h":55.62,"l":55.255,"n":9296,"o":55.57,"t":"2025-01-22T05:00:00Z","v":1953416,"vw":55.374219},{"c":54.99,"h":55.07,"l":54.82,"n":7898,"o":54.86,"t":"2025-01-23T05:00:00Z","v":2219719,"vw":54.971401},{"c":55.2,"h":55.259,"l":54.865,"n":7764,"o":54.94,"t":"2025-01-24T05:00:00Z","v":1926237,"vw":55.122941},{"c":55.87,"h":55.94,"l":55.62,"n":8348,"o":55.78,"t":"2025-01-27T05:00:00Z","v":1892258,"vw":55.767458},{"c":55.78,"h":55.82,"l":55.5,"n":5919,"o":55.62,"t":"2025-01-28T05:00:00Z","v":925493,"vw":55.650925},{"c":55.7,"h":56.05,"l":55.48,"n":6263,"o":55.94,"t":"2025-01-29T05:00:00Z","v":1655517,"vw":55.751895},{"c":55.92,"h":56.1276,"l":55.8399,"n":6975,"o":55.95,"t":"2025-01-30T05:00:00Z","v":1604691,"vw":55.948303},{"c":55.67,"h":56.1256,"l":55.42,"n":9015,"o":55.98,"t":"2025-01-31T05:00:00Z","v":2545934,"vw":55.753791},{"c":55.77,"h":56.325,"l":55.575,"n":14230,"o":56.01,"t":"2025-02-03T05:00:00Z","v":3416869,"vw":55.888258},{"c":55.94,"h":55.955,"l":55.4,"n":9436,"o":55.43,"t":"2025-02-04T05:00:00Z","v":2313325,"vw":55.740669},{"c":56.76,"h":56.94,"l":56.495,"n":10704,"o":56.51,"t":"2025-02-05T05:00:00Z","v":1773772,"vw":56.714683},{"c":56.77,"h":56.94,"l":56.5901,"n":8469,"o":56.76,"t":"2025-02-06T05:00:00Z","v":2262981,"vw":56.702375},{"c":56.44,"h":56.54,"l":56.25,"n":9017,"o":56.41,"t":"2025-02-07T05:00:00Z","v":1526206,"vw":56.408013},{"c":56.31,"h":56.605,"l":56.215,"n":7505,"o":56.44,"t":"2025-02-10T05:00:00Z","v":1627494,"vw":56.350408},{"c":55.98,"h":56.1,"l":55.94,"n":7477,"o":56.02,"t":"2025-02-11T05:00:00Z","v":1403187,"vw":55.997091},{"c":55.26,"h":55.45,"l":55.045,"n":12710,"o":55.28,"t":"2025-02-12T05:00:00Z","v":1979347,"vw":55.249592},{"c":56.08,"h":56.215,"l":55.704,"n":11029,"o":55.75,"t":"2025-02-13T05:00:00Z","v":1734115,"vw":56.006263},{"c":56.42,"h":56.69,"l":56.38,"n":8186,"o":56.5,"t":"2025-02-14T05:00:00Z","v":1331148,"vw":56.508809},{"c":55.82,"h":56.23,"l":55.78,"n":8289,"o":56.05,"t":"2025-02-18T05:00:00Z","v":1414528,"vw":55.990858},{"c":55.87,"h":56,"l":55.665,"n":9466,"o":55.74,"t":"2025-02-19T05:00:00Z","v":1403556,"vw":55.832392},{"c":56.05,"h":56.18,"l":56,"n":7904,"o":56,"t":"2025-02-20T05:00:00Z","v":1175257,"vw":56.083397},{"c":56.68,"h":56.85,"l":56.21,"n":14013,"o":56.23,"t":"2025-02-21T05:00:00Z","v":2344852,"vw":56.622539},{"c":56.83,"h":56.95,"l":56.495,"n":10672,"o":56.54,"t":"2025-02-24T05:00:00Z","v":1859298,"vw":56.773744},{"c":57.7,"h":57.755,"l":57.4,"n":14297,"o":57.49,"t":"2025-02-25T05:00:00Z","v":2578371,"vw":57.596333},{"c":58.02,"h":58.085,"l":57.5841,"n":10302,"o":57.69,"t":"2025-02-26T05:00:00Z","v":4644444,"vw":57.847814},{"c":57.68,"h":57.92,"l":57.6,"n":11602,"o":57.66,"t":"2025-02-27T05:00:00Z","v":1976003,"vw":57.709339},{"c":58.32,"h":58.37,"l":57.79,"n":16312,"o":58.01,"t":"2025-02-28T05:00:00Z","v":4068099,"vw":58.080525},{"c":58.43,"h":58.47,"l":57.735,"n":17265,"o":57.74,"t":"2025-03-03T05:00:00Z","v":2514705,"vw":58.212098},{"c":57.82,"h":58.565,"l":57.69,"n":20102,"o":58.34,"t":"2025-03-04T05:00:00Z","v":3108955,"vw":58.086481},{"c":57.34,"h":57.99,"l":57.3,"n":23038,"o":57.85,"t":"2025-03-05T05:00:00Z","v":3597518,"vw":57.484913},{"c":57.19,"h":57.38,"l":56.788,"n":17298,"o":57.22,"t":"2025-03-06T05:00:00Z","v":2451346,"vw":57.114159},{"c":57.02,"h":57.6,"l":56.93,"n":14737,"o":57.6,"t":"2025-03-07T05:00:00Z","v":1991731,"vw":57.285899},{"c":57.6,"h":57.895,"l":57.48,"n":15517,"o":57.585,"t":"2025-03-10T04:00:00Z","v":2401195,"vw":57.674807},{"c":57.22,"h":57.84,"l":57.045,"n":20024,"o":57.52,"t":"2025-03-11T04:00:00Z","v":3949757,"vw":57.362407},{"c":56.89,"h":57.1692,"l":56.84,"n":12232,"o":56.98,"t":"2025-03-12T04:00:00Z","v":1646161,"vw":56.970038},{"c":57.35,"h":57.38,"l":56.61,"n":12758,"o":56.73,"t":"2025-03-13T04:00:00Z","v":2206548,"vw":57.074584},{"c":57.06,"h":57.205,"l":56.89,"n":11320,"o":56.97,"t":"2025-03-14T04:00:00Z","v":2616461,"vw":57.082204},{"c":57.28,"h":57.64,"l":57.17,"n":10797,"o":57.41,"t":"2025-03-17T04:00:00Z","v":1713613,"vw":57.398112},{"c":57.38,"h":57.545,"l":57.01,"n":11172,"o":57.01,"t":"2025-03-18T04:00:00Z","v":1690886,"vw":57.295739},{"c":57.61,"h":57.655,"l":57.16,"n":10523,"o":57.32,"t":"2025-03-19T04:00:00Z","v":1579144,"vw":57.401156},{"c":57.73,"h":58.26,"l":57.64,"n":9946,"o":58.26,"t":"2025-03-20T04:00:00Z","v":1801216,"vw":57.859454},{"c":57.43,"h":57.835,"l":57.3999,"n":10666,"o":57.78,"t":"2025-03-21T04:00:00Z","v":1577399,"vw":57.554947},{"c":56.85,"h":57.15,"l":56.83,"n":10594,"o":57.14,"t":"2025-03-24T04:00:00Z","v":1972168,"vw":56.933656},{"c":56.91,"h":57.05,"l":56.735,"n":7810,"o":56.75,"t":"2025-03-25T04:00:00Z","v":1232998,"vw":56.931842},{"c":56.57,"h":56.78,"l":56.51,"n":10999,"o":56.66,"t":"2025-03-26T04:00:00Z","v":2064047,"vw":56.634259},{"c":56.4,"h":56.4701,"l":56.245,"n":10008,"o":56.37,"t":"2025-03-27T04:00:00Z","v":1376803,"vw":56.370022},{"c":57.17,"h":57.2513,"l":56.94,"n":12412,"o":56.97,"t":"2025-03-28T04:00:00Z","v":2128757,"vw":57.13683},{"c":57.61,"h":57.815,"l":57.25,"n":15422,"o":57.75,"t":"2025-03-31T04:00:00Z","v":2616513,"vw":57.513902},{"c":57.84,"h":58.11,"l":57.69,"n":14258,"o":57.72,"t":"2025-04-01T04:00:00Z","v":2506390,"vw":57.90456},{"c":57.79,"h":58.35,"l":57.3735,"n":13402,"o":58.34,"t":"2025-04-02T04:00:00Z","v":2241808,"vw":57.862836},{"c":58.19,"h":58.67,"l":58.165,"n":17893,"o":58.52,"t":"2025-04-03T04:00:00Z","v":2837921,"vw":58.394488},{"c":58.71,"h":59.46,"l":58.675,"n":28518,"o":59.17,"t":"2025-04-04T04:00:00Z","v":9092697,"vw":59.06808},{"c":57.06,"h":58.355,"l":56.92,"n":35960,"o":58.24,"t":"2025-04-07T04:00:00Z","v":8852732,"vw":57.557305},{"c":56.08,"h":57.14,"l":55.99,"n":29687,"o":56.55,"t":"2025-04-08T04:00:00Z","v":3451127,"vw":56.571148},{"c":56.26,"h":56.28,"l":54.59,"n":40231,"o":55.24,"t":"2025-04-09T04:00:00Z","v":8973603,"vw":55.39005},{"c":55,"h":55.98,"l":54.9201,"n":27958,"o":55.71,"t":"2025-04-10T04:00:00Z","v":4333738,"vw":55.478933},{"c":55.13,"h":55.35,"l":54.02,"n":42615,"o":54.63,"t":"2025-04-11T04:00:00Z","v":7264184,"vw":54.775201},{"c":55.57,"h":55.655,"l":55.15,"n":14548,"o":55.45,"t":"2025-04-14T04:00:00Z","v":5965707,"vw":55.470211},{"c":55.75,"h":55.96,"l":55.315,"n":9836,"o":55.38,"t":"2025-04-15T04:00:00Z","v":1228500,"vw":55.71975},{"c":56.07,"h":56.165,"l":55.55,"n":8581,"o":55.72,"t":"2025-04-16T04:00:00Z","v":2499834,"vw":55.965006},{"c":55.62,"h":55.9974,"l":55.454,"n":7527,"o":55.9,"t":"2025-04-17T04:00:00Z","v":1404017,"vw":55.675106},{"c":54.71,"h":55.36,"l":54.695,"n":10400,"o":55.08,"t":"2025-04-21T04:00:00Z","v":1523219,"vw":54.990336},{"c":55.01,"h":55.3,"l":54.94,"n":10105,"o":55.13,"t":"2025-04-22T04:00:00Z","v":2082609,"vw":55.089057},{"c":55.51,"h":56.49,"l":55.38,"n":30026,"o":56.35,"t":"2025-04-23T04:00:00Z","v":4849366,"vw":55.968862},{"c":56.04,"h":56.0899,"l":55.755,"n":10113,"o":55.89,"t":"2025-04-24T04:00:00Z","v":1745172,"vw":55.942662},{"c":56.41,"h":56.54,"l":56.24,"n":9241,"o":56.44,"t":"2025-04-25T04:00:00Z","v":1719353,"vw":56.382359},{"c":56.72,"h":56.785,"l":56.26,"n":7890,"o":56.26,"t":"2025-04-28T04:00:00Z","v":1064530,"vw":56.594296},{"c":57.16,"h":57.18,"l":56.6501,"n":8325,"o":56.69,"t":"2025-04-29T04:00:00Z","v":1207911,"vw":57.023688},{"c":56.84,"h":57.1,"l":56.72,"n":13541,"o":56.96,"t":"2025-04-30T04:00:00Z","v":2740982,"vw":56.900299},{"c":56.3,"h":56.695,"l":56.0935,"n":10936,"o":56.64,"t":"2025-05-01T04:00:00Z","v":1788678,"vw":56.251404},{"c":55.74,"h":55.945,"l":55.63,"n":10892,"o":55.75,"t":"2025-05-02T04:00:00Z","v":1705276,"vw":55.749945},{"c":55.48,"h":55.565,"l":55.221,"n":10331,"o":55.55,"t":"2025-05-05T04:00:00Z","v":1736656,"vw":55.445788},{"c":55.62,"h":55.63,"l":55.1227,"n":8897,"o":55.27,"t":"2025-05-06T04:00:00Z","v":1635964,"vw":55.326822},{"c":55.86,"h":56.04,"l":55.805,"n":9897,"o":55.87,"t":"2025-05-07T04:00:00Z","v":2184438,"vw":55.892886},{"c":55.27,"h":55.93,"l":55.25,"n":8827,"o":55.89,"t":"2025-05-08T04:00:00Z","v":1221461,"vw":55.581775},{"c":55.36,"h":55.495,"l":55.27,"n":6556,"o":55.33,"t":"2025-05-09T04:00:00Z","v":877012,"vw":55.379689},{"c":54.87,"h":55.16,"l":54.825,"n":11491,"o":54.93,"t":"2025-05-12T04:00:00Z","v":1723296,"vw":54.995961},{"c":54.64,"h":54.88,"l":54.445,"n":16497,"o":54.79,"t":"2025-05-13T04:00:00Z","v":2722667,"vw":54.60019},{"c":54.33,"h":54.63,"l":54.24,"n":13483,"o":54.55,"t":"2025-05-14T04:00:00Z","v":3209038,"vw":54.431339},{"c":54.8,"h":54.91,"l":54.43,"n":14315,"o":54.5,"t":"2025-05-15T04:00:00Z","v":2919228,"vw":54.700494},{"c":54.9,"h":55.26,"l":54.845,"n":14464,"o":55.23,"t":"2025-05-16T04:00:00Z","v":2401791,"vw":54.990024},{"c":54.74,"h":54.78,"l":54.045,"n":19376,"o":54.08,"t":"2025-05-19T04:00:00Z","v":3610819,"vw":54.41741},{"c":54.38,"h":54.5,"l":54.18,"n":15530,"o":54.41,"t":"2025-05-20T04:00:00Z","v":2584384,"vw":54.379588},{"c":53.54,"h":54.175,"l":53.42,"n":23721,"o":53.97,"t":"2025-05-21T04:00:00Z","v":4402061,"vw":53.791075},{"c":53.81,"h":53.825,"l":53.175,"n":25864,"o":53.31,"t":"2025-05-22T04:00:00Z","v":4235661,"vw":53.53295},{"c":53.94,"h":54.08,"l":53.79,"n":17083,"o":54.045,"t":"2025-05-23T04:00:00Z","v":3110383,"vw":53.937639},{"c":54.61,"h":54.7498,"l":54.23,"n":19346,"o":54.34,"t":"2025-05-27T04:00:00Z","v":3460948,"vw":54.53393},{"c":54.36,"h":54.47,"l":54.1503,"n":15556,"o":54.38,"t":"2025-05-28T04:00:00Z","v":2973839,"vw":54.333071},{"c":54.82,"h":54.9199,"l":54.545,"n":14770,"o":54.6,"t":"2025-05-29T04:00:00Z","v":2345480,"vw":54.731757},{"c":54.97,"h":55.04,"l":54.7141,"n":15341,"o":54.82,"t":"2025-05-30T04:00:00Z","v":3092519,"vw":54.874025},{"c":54.26,"h":54.47,"l":54.0738,"n":14784,"o":54.35,"t":"2025-06-02T04:00:00Z","v":3014115,"vw":54.260393},{"c":54.19,"h":54.61,"l":54.12,"n":11357,"o":54.45,"t":"2025-06-03T04:00:00Z","v":1915780,"vw":54.319494},{"c":55.02,"h":55.1565,"l":54.56,"n":14781,"o":54.65,"t":"2025-06-04T04:00:00Z","v":2625112,"vw":54.90986},{"c":55.02,"h":55.305,"l":54.91,"n":12330,"o":55.16,"t":"2025-06-05T04:00:00Z","v":1875786,"vw":55.076615},{"c":54.35,"h":54.6846,"l":54.31,"n":11581,"o":54.59,"t":"2025-06-06T04:00:00Z","v":1733603,"vw":54.483246},{"c":54.42,"h":54.54,"l":54.18,"n":11304,"o":54.18,"t":"2025-06-09T04:00:00Z","v":1701012,"vw":54.392572},{"c":54.65,"h":54.85,"l":54.4799,"n":9056,"o":54.83,"t":"2025-06-10T04:00:00Z","v":1292092,"vw":54.6143},{"c":54.85,"h":55,"l":54.595,"n":13465,"o":54.66,"t":"2025-06-11T04:00:00Z","v":1989519,"vw":54.81152},{"c":55.46,"h":55.48,"l":55.15,"n":12832,"o":55.31,"t":"2025-06-12T04:00:00Z","v":1891257,"vw":55.334895},{"c":54.94,"h":55.28,"l":54.65,"n":11855,"o":55.2,"t":"2025-06-13T04:00:00Z","v":1954837,"vw":54.959993},{"c":54.49,"h":55.04,"l":54.48,"n":11496,"o":54.81,"t":"2025-06-16T04:00:00Z","v":1957875,"vw":54.77001},{"c":55.09,"h":55.16,"l":54.65,"n":10625,"o":54.8,"t":"2025-06-17T04:00:00Z","v":1525495,"vw":54.913016},{"c":55.15,"h":55.42,"l":55,"n":11923,"o":55.3,"t":"2025-06-18T04:00:00Z","v":1959449,"vw":55.251005},{"c":55.08,"h":55.26,"l":54.76,"n":8656,"o":54.86,"t":"2025-06-20T04:00:00Z","v":1333749,"vw":55.006451},{"c":55.29,"h":55.655,"l":55.26,"n":13154,"o":55.35,"t":"2025-06-23T04:00:00Z","v":2171611,"vw":55.470071},{"c":55.65,"h":55.74,"l":55.08,"n":10328,"o":55.105,"t":"2025-06-24T04:00:00Z","v":1690985,"vw":55.487862},{"c":55.68,"h":55.69,"l":55.2977,"n":8111,"o":55.46,"t":"2025-06-25T04:00:00Z","v":1191828,"vw":55.490091},{"c":55.92,"h":55.935,"l":55.52,"n":10367,"o":55.73,"t":"2025-06-26T04:00:00Z","v":1494563,"vw":55.724905},{"c":55.61,"h":56.05,"l":55.53,"n":12027,"o":55.73,"t":"2025-06-27T04:00:00Z","v":1654841,"vw":55.771281},{"c":56.12,"h":56.22,"l":55.74,"n":13806,"o":55.89,"t":"2025-06-30T04:00:00Z","v":2636913,"vw":56.006793},{"c":55.98,"h":56.13,"l":55.74,"n":11787,"o":56.01,"t":"2025-07-01T04:00:00Z","v":2228440,"vw":55.932728},{"c":55.66,"h":55.67,"l":55.415,"n":12751,"o":55.47,"t":"2025-07-02T04:00:00Z","v":2063802,"vw":55.551942},{"c":55.36,"h":55.5165,"l":55.27,"n":10184,"o":55.46,"t":"2025-07-03T04:00:00Z","v":1808596,"vw":55.404277},{"c":54.86,"h":55.11,"l":54.74,"n":10303,"o":55.09,"t":"2025-07-07T04:00:00Z","v":1717909,"vw":54.882877},{"c":54.78,"h":54.795,"l":54.47,"n":9793,"o":54.52,"t":"2025-07-08T04:00:00Z","v":1220313,"vw":54.6269},{"c":55.31,"h":55.32,"l":54.89,"n":10073,"o":54.89,"t":"2025-07-09T04:00:00Z","v":2086452,"vw":55.057323},{"c":55.36,"h":55.4088,"l":55.09,"n":8307,"o":55.28,"t":"2025-07-10T04:00:00Z","v":1121869,"vw":55.250865},{"c":54.66,"h":54.95,"l":54.6,"n":11499,"o":54.92,"t":"2025-07-11T04:00:00Z","v":1182980,"vw":54.762784},{"c":54.58,"h":54.7368,"l":54.4029,"n":9062,"o":54.53,"t":"2025-07-14T04:00:00Z","v":1371798,"vw":54.537624},{"c":54.21,"h":54.745,"l":54.15,"n":14263,"o":54.74,"t":"2025-07-15T04:00:00Z","v":3113169,"vw":54.282357},{"c":54.31,"h":54.5899,"l":53.7701,"n":29390,"o":54.38,"t":"2025-07-16T04:00:00Z","v":6388894,"vw":54.167276},{"c":54.29,"h":54.5,"l":54.2132,"n":9280,"o":54.35,"t":"2025-07-17T04:00:00Z","v":1663763,"vw":54.360415},{"c":54.41,"h":54.505,"l":54.31,"n":8537,"o":54.48,"t":"2025-07-18T04:00:00Z","v":1573180,"vw":54.437275},{"c":54.84,"h":55.13,"l":54.82,"n":8041,"o":54.97,"t":"2025-07-21T04:00:00Z","v":1200739,"vw":54.98748},{"c":55.14,"h":55.28,"l":54.91,"n":9304,"o":54.93,"t":"2025-07-22T04:00:00Z","v":1523323,"vw":55.168039},{"c":54.86,"h":54.97,"l":54.74,"n":9624,"o":54.89,"t":"2025-07-23T04:00:00Z","v":1612160,"vw":54.842131},{"c":54.79,"h":54.965,"l":54.54,"n":10755,"o":54.56,"t":"2025-07-24T04:00:00Z","v":1567854,"vw":54.785089},{"c":55.08,"h":55.085,"l":54.695,"n":8096,"o":54.75,"t":"2025-07-25T04:00:00Z","v":1259354,"vw":54.912129},{"c":54.79,"h":54.9599,"l":54.75,"n":10460,"o":54.85,"t":"2025-07-28T04:00:00Z","v":1956740,"vw":54.831185},{"c":55.62,"h":55.62,"l":54.98,"n":12858,"o":54.99,"t":"2025-07-29T04:00:00Z","v":2475529,"vw":55.371796},{"c":55.32,"h":55.415,"l":55.18,"n":14602,"o":55.29,"t":"2025-07-30T04:00:00Z","v":2852505,"vw":55.2962},{"c":55.41,"h":55.648,"l":55.35,"n":11791,"o":55.51,"t":"2025-07-31T04:00:00Z","v":2101316,"vw":55.48532},{"c":55.93,"h":56,"l":55.74,"n":15134,"o":55.75,"t":"2025-08-01T04:00:00Z","v":2553456,"vw":55.884881},{"c":56.07,"h":56.13,"l":55.845,"n":9402,"o":56.02,"t":"2025-08-04T04:00:00Z","v":1350431,"vw":56.00686},{"c":56.22,"h":56.295,"l":55.92,"n":10964,"o":55.97,"t":"2025-08-05T04:00:00Z","v":1630011,"vw":56.134375},{"c":55.92,"h":56.05,"l":55.365,"n":22505,"o":55.94,"t":"2025-08-06T04:00:00Z","v":3493792,"vw":55.768633},{"c":55.85,"h":56.1578,"l":55.795,"n":11995,"o":55.97,"t":"2025-08-07T04:00:00Z","v":2450271,"vw":55.971031},{"c":55.64,"h":55.68,"l":55.55,"n":5800,"o":55.66,"t":"2025-08-08T04:00:00Z","v":854225,"vw":55.603812},{"c":55.7,"h":55.845,"l":55.6328,"n":6755,"o":55.77,"t":"2025-08-11T04:00:00Z","v":973007,"vw":55.743294},{"c":55.44,"h":55.46,"l":55.225,"n":11489,"o":55.42,"t":"2025-08-12T04:00:00Z","v":2364498,"vw":55.381853},{"c":55.87,"h":55.95,"l":55.74,"n":8099,"o":55.76,"t":"2025-08-13T04:00:00Z","v":1447604,"vw":55.867845},{"c":55.48,"h":55.765,"l":55.4163,"n":8900,"o":55.765,"t":"2025-08-14T04:00:00Z","v":1392456,"vw":55.537745},{"c":55.14,"h":55.3499,"l":55.0524,"n":7081,"o":55.27,"t":"2025-08-15T04:00:00Z","v":1175360,"vw":55.169303},{"c":55.01,"h":55.2,"l":54.89,"n":8214,"o":55.18,"t":"2025-08-18T04:00:00Z","v":1510261,"vw":55.018066},{"c":55.3,"h":55.325,"l":55.14,"n":6200,"o":55.14,"t":"2025-08-19T04:00:00Z","v":1458764,"vw":55.263725},{"c":55.39,"h":55.465,"l":55.23,"n":6797,"o":55.25,"t":"2025-08-20T04:00:00Z","v":1150251,"vw":55.362907},{"c":55.13,"h":55.285,"l":54.96,"n":9824,"o":55.23,"t":"2025-08-21T04:00:00Z","v":1488605,"vw":55.089217},{"c":55.53,"h":55.675,"l":55.315,"n":11823,"o":55.37,"t":"2025-08-22T04:00:00Z","v":2712233,"vw":55.520569},{"c":55.41,"h":55.535,"l":55.305,"n":5948,"o":55.36,"t":"2025-08-25T04:00:00Z","v":1275621,"vw":55.400183},{"c":55.4,"h":55.42,"l":55.105,"n":10211,"o":55.255,"t":"2025-08-26T04:00:00Z","v":1597076,"vw":55.277558},{"c":55.36,"h":55.37,"l":54.985,"n":10220,"o":55.05,"t":"2025-08-27T04:00:00Z","v":1659902,"vw":55.198966},{"c":55.68,"h":55.7101,"l":55.37,"n":9598,"o":55.435,"t":"2025-08-28T04:00:00Z","v":2221583,"vw":55.595574},{"c":55.39,"h":55.495,"l":55.26,"n":10983,"o":55.44,"t":"2025-08-29T04:00:00Z","v":4532058,"vw":55.40866},{"c":54.81,"h":54.9,"l":54.7,"n":13667,"o":54.78,"t":"2025-09-02T04:00:00Z","v":2273772,"vw":54.769619},{"c":55.33,"h":55.455,"l":54.92,"n":11028,"o":54.94,"t":"2025-09-03T04:00:00Z","v":1832987,"vw":55.289851},{"c":55.69,"h":55.695,"l":55.325,"n":14946,"o":55.58,"t":"2025-09-04T04:00:00Z","v":4874070,"vw":55.535381},{"c":56.45,"h":56.5,"l":56.25,"n":13850,"o":56.29,"t":"2025-09-05T04:00:00Z","v":2194798,"vw":56.384406},{"c":57.08,"h":57.1099,"l":56.775,"n":16449,"o":56.81,"t":"2025-09-08T04:00:00Z","v":2829444,"vw":56.950327},{"c":56.82,"h":57.02,"l":56.695,"n":10917,"o":56.94,"t":"2025-09-09T04:00:00Z","v":1889678,"vw":56.841547},{"c":57.11,"h":57.31,"l":56.815,"n":11664,"o":56.95,"t":"2025-09-10T04:00:00Z","v":2525971,"vw":57.118257},{"c":57.41,"h":57.5258,"l":57.2,"n":10337,"o":57.2,"t":"2025-09-11T04:00:00Z","v":1826561,"vw":57.382179},{"c":57.18,"h":57.215,"l":56.95,"n":9066,"o":57.13,"t":"2025-09-12T04:00:00Z","v":1687844,"vw":57.0808},{"c":57.33,"h":57.47,"l":57.275,"n":8386,"o":57.32,"t":"2025-09-15T04:00:00Z","v":1313159,"vw":57.368623},{"c":57.41,"h":57.51,"l":57.265,"n":9283,"o":57.29,"t":"2025-09-16T04:00:00Z","v":2938247,"vw":57.409004},{"c":57.28,"h":57.84,"l":57.145,"n":13219,"o":57.62,"t":"2025-09-17T04:00:00Z","v":3055944,"vw":57.447451},{"c":56.77,"h":56.94,"l":56.61,"n":9250,"o":56.805,"t":"2025-09-18T04:00:00Z","v":1802440,"vw":56.780292},{"c":56.68,"h":56.7888,"l":56.54,"n":8066,"o":56.69,"t":"2025-09-19T04:00:00Z","v":1213890,"vw":56.647641},{"c":56.5,"h":56.635,"l":56.4101,"n":8399,"o":56.57,"t":"2025-09-22T04:00:00Z","v":1563239,"vw":56.539766},{"c":56.87,"h":56.88,"l":56.54,"n":7456,"o":56.65,"t":"2025-09-23T04:00:00Z","v":1671529,"vw":56.695627},{"c":56.67,"h":56.76,"l":56.52,"n":6657,"o":56.725,"t":"2025-09-24T04:00:00Z","v":882798,"vw":56.648189},{"c":56.63,"h":56.65,"l":56.3441,"n":7843,"o":56.57,"t":"2025-09-25T04:00:00Z","v":1261785,"vw":56.517856},{"c":56.56,"h":56.89,"l":56.465,"n":7832,"o":56.622,"t":"2025-09-26T04:00:00Z","v":1805169,"vw":56.592874},{"c":56.98,"h":57.05,"l":56.78,"n":6928,"o":56.8,"t":"2025-09-29T04:00:00Z","v":1054978,"vw":56.987532},{"c":56.86,"h":57.22,"l":56.785,"n":11134,"o":57.01,"t":"2025-09-30T04:00:00Z","v":2219256,"vw":56.958107},{"c":56.79,"h":57.015,"l":56.69,"n":10353,"o":56.9,"t":"2025-10-01T04:00:00Z","v":2405473,"vw":56.816084},{"c":56.95,"h":57.04,"l":56.75,"n":7630,"o":56.82,"t":"2025-10-02T04:00:00Z","v":1428493,"vw":56.931289},{"c":56.82,"h":57.05,"l":56.79,"n":9711,"o":57,"t":"2025-10-03T04:00:00Z","v":1745903,"vw":56.866043},{"c":56.44,"h":56.7293,"l":56.4308,"n":9821,"o":56.475,"t":"2025-10-06T04:00:00Z","v":1755709,"vw":56.540114},{"c":56.74,"h":56.869,"l":56.5399,"n":8916,"o":56.61,"t":"2025-10-07T04:00:00Z","v":1319146,"vw":56.72299},{"c":56.78,"h":57,"l":56.7125,"n":8682,"o":56.99,"t":"2025-10-08T04:00:00Z","v":1494895,"vw":56.849476},{"c":56.73,"h":56.8,"l":56.635,"n":7945,"o":56.73,"t":"2025-10-09T04:00:00Z","v":1044391,"vw":56.71877},{"c":57.53,"h":57.61,"l":57.15,"n":11548,"o":57.21,"t":"2025-10-10T04:00:00Z","v":1770411,"vw":57.413464},{"c":57.5,"h":57.52,"l":57.11,"n":7671,"o":57.35,"t":"2025-10-13T04:00:00Z","v":1315331,"vw":57.320628},{"c":57.7,"h":57.73,"l":57.455,"n":9183,"o":57.58,"t":"2025-10-14T04:00:00Z","v":1960593,"vw":57.60361},{"c":57.57,"h":57.95,"l":57.465,"n":10155,"o":57.75,"t":"2025-10-15T04:00:00Z","v":2101253,"vw":57.652552},{"c":57.99,"h":58.065,"l":57.47,"n":9808,"o":57.5,"t":"2025-10-16T04:00:00Z","v":1665416,"vw":57.802043},{"c":57.86,"h":57.928,"l":57.7118,"n":10349,"o":57.92,"t":"2025-10-17T04:00:00Z","v":1775316,"vw":57.842405},{"c":58.08,"h":58.09,"l":57.935,"n":7603,"o":58.02,"t":"2025-10-20T04:00:00Z","v":987531,"vw":58.016338},{"c":58.34,"h":58.44,"l":58.2899,"n":7748,"o":58.34,"t":"2025-10-21T04:00:00Z","v":1231873,"vw":58.346128},{"c":58.38,"h":58.44,"l":58.24,"n":7659,"o":58.33,"t":"2025-10-22T04:00:00Z","v":1321894,"vw":58.355611},{"c":58.03,"h":58.21,"l":57.9444,"n":7791,"o":58.12,"t":"2025-10-23T04:00:00Z","v":1353609,"vw":58.07828},{"c":58.04,"h":58.12,"l":57.87,"n":9565,"o":58.11,"t":"2025-10-24T04:00:00Z","v":1445656,"vw":58.01291},{"c":58.22,"h":58.22,"l":57.82,"n":8396,"o":57.95,"t":"2025-10-27T04:00:00Z","v":1580512,"vw":58.056212},{"c":58.34,"h":58.43,"l":58.23,"n":10123,"o":58.25,"t":"2025-10-28T04:00:00Z","v":1492294,"vw":58.311729},{"c":57.8,"h":58.27,"l":57.76,"n":16826,"o":58.26,"t":"2025-10-29T04:00:00Z","v":5095265,"vw":58.035906},{"c":57.53,"h":57.725,"l":57.38,"n":10450,"o":57.39,"t":"2025-10-30T04:00:00Z","v":2051888,"vw":57.5285},{"c":57.39,"h":57.565,"l":57.33,"n":10525,"o":57.52,"t":"2025-10-31T04:00:00Z","v":2492785,"vw":57.407855},{"c":57.05,"h":57.1,"l":56.87,"n":13093,"o":57.02,"t":"2025-11-03T05:00:00Z","v":2621229,"vw":56.98938},{"c":57.17,"h":57.23,"l":57.06,"n":12669,"o":57.07,"t":"2025-11-04T05:00:00Z","v":1654306,"vw":57.156496},{"c":56.58,"h":56.9355,"l":56.5535,"n":11885,"o":56.92,"t":"2025-11-05T05:00:00Z","v":1633751,"vw":56.687588},{"c":57.08,"h":57.1299,"l":56.935,"n":8898,"o":56.95,"t":"2025-11-06T05:00:00Z","v":1212940,"vw":57.043372},{"c":56.97,"h":57.15,"l":56.84,"n":10606,"o":56.84,"t":"2025-11-07T05:00:00Z","v":1587324,"vw":56.99241},{"c":56.94,"h":57.03,"l":56.87,"n":7041,"o":56.92,"t":"2025-11-10T05:00:00Z","v":1410769,"vw":56.921657},{"c":57.19,"h":57.249,"l":57.09,"n":7103,"o":57.17,"t":"2025-11-11T05:00:00Z","v":1160651,"vw":57.188981},{"c":57.29,"h":57.4084,"l":57.17,"n":9981,"o":57.2,"t":"2025-11-12T05:00:00Z","v":1674598,"vw":57.297249},{"c":56.89,"h":57.195,"l":56.88,"n":11837,"o":57.1,"t":"2025-11-13T05:00:00Z","v":2312534,"vw":57.053997},{"c":56.6,"h":57.15,"l":56.59,"n":10465,"o":57.12,"t":"2025-11-14T05:00:00Z","v":2000477,"vw":56.742516},{"c":56.75,"h":56.845,"l":56.65,"n":10570,"o":56.72,"t":"2025-11-17T05:00:00Z","v":1612274,"vw":56.746054},{"c":56.71,"h":56.9517,"l":56.58,"n":14302,"o":56.89,"t":"2025-11-18T05:00:00Z","v":2386054,"vw":56.751712},{"c":56.65,"h":56.87,"l":56.61,"n":12103,"o":56.82,"t":"2025-11-19T05:00:00Z","v":2211080,"vw":56.740689},{"c":56.85,"h":56.935,"l":56.69,"n":13655,"o":56.7,"t":"2025-11-20T05:00:00Z","v":1566070,"vw":56.82535},{"c":56.99,"h":57.12,"l":56.84,"n":15245,"o":57.095,"t":"2025-11-21T05:00:00Z","v":2326494,"vw":56.97233},{"c":57.27,"h":57.33,"l":57.17,"n":8379,"o":57.25,"t":"2025-11-24T05:00:00Z","v":1786445,"vw":57.256707},{"c":57.46,"h":57.64,"l":57.3901,"n":14589,"o":57.47,"t":"2025-11-25T05:00:00Z","v":2249865,"vw":57.538151},{"c":57.66,"h":57.66,"l":57.22,"n":11314,"o":57.4,"t":"2025-11-26T05:00:00Z","v":1626796,"vw":57.475345},{"c":57.4,"h":57.6,"l":57.27,"n":9341,"o":57.59,"t":"2025-11-28T05:00:00Z","v":2015314,"vw":57.423739},{"c":56.55,"h":56.685,"l":56.5201,"n":11817,"o":56.615,"t":"2025-12-01T05:00:00Z","v":3198117,"vw":56.613134},{"c":56.6,"h":56.655,"l":56.375,"n":10045,"o":56.44,"t":"2025-12-02T05:00:00Z","v":1820516,"vw":56.550479},{"c":56.74,"h":56.795,"l":56.56,"n":10479,"o":56.66,"t":"2025-12-03T05:00:00Z","v":1523262,"vw":56.690258},{"c":56.46,"h":56.66,"l":56.41,"n":9874,"o":56.64,"t":"2025-12-04T05:00:00Z","v":1476911,"vw":56.507114},{"c":56.22,"h":56.45,"l":56.15,"n":11497,"o":56.43,"t":"2025-12-05T05:00:00Z","v":1664444,"vw":56.263878},{"c":56.03,"h":56.23,"l":55.8545,"n":14546,"o":56.22,"t":"2025-12-08T05:00:00Z","v":1817098,"vw":56.001568},{"c":56.06,"h":56.3,"l":56.01,"n":11675,"o":56.29,"t":"2025-12-09T05:00:00Z","v":2064790,"vw":56.108688},{"c":56.28,"h":56.38,"l":56,"n":12706,"o":56.07,"t":"2025-12-10T05:00:00Z","v":2808119,"vw":56.205913},{"c":56.24,"h":56.6,"l":56.215,"n":9024,"o":56.52,"t":"2025-12-11T05:00:00Z","v":1615836,"vw":56.381314},{"c":55.76,"h":55.84,"l":55.6701,"n":11329,"o":55.76,"t":"2025-12-12T05:00:00Z","v":2271842,"vw":55.749794},{"c":55.82,"h":56.07,"l":55.8,"n":10091,"o":55.975,"t":"2025-12-15T05:00:00Z","v":2025695,"vw":55.901962},{"c":56.1,"h":56.12,"l":55.67,"n":11611,"o":55.68,"t":"2025-12-16T05:00:00Z","v":2373605,"vw":55.954109},{"c":56.05,"h":56.16,"l":55.92,"n":10198,"o":55.94,"t":"2025-12-17T05:00:00Z","v":1592863,"vw":56.031521},{"c":56.07,"h":56.17,"l":55.995,"n":12862,"o":56.03,"t":"2025-12-18T05:00:00Z","v":1985337,"vw":56.067077},{"c":55.85,"h":56.0191,"l":55.82,"n":12186,"o":55.93,"t":"2025-12-19T05:00:00Z","v":1999912,"vw":55.884269},{"c":55.79,"h":55.84,"l":55.7301,"n":11443,"o":55.82,"t":"2025-12-22T05:00:00Z","v":1794286,"vw":55.785389},{"c":55.86,"h":55.9,"l":55.5808,"n":11581,"o":55.61,"t":"2025-12-23T05:00:00Z","v":1992936,"vw":55.788109},{"c":56.15,"h":56.19,"l":55.96,"n":8212,"o":56.01,"t":"2025-12-24T05:00:00Z","v":1200401,"vw":56.075766},{"c":56.05,"h":56.2499,"l":55.945,"n":12942,"o":56.2,"t":"2025-12-26T05:00:00Z","v":1560321,"vw":56.061618},{"c":56.22,"h":56.235,"l":56.075,"n":13045,"o":56.17,"t":"2025-12-29T05:00:00Z","v":1954366,"vw":56.158972},{"c":56.14,"h":56.2299,"l":56.01,"n":13434,"o":56.05,"t":"2025-12-30T05:00:00Z","v":1559427,"vw":56.129616},{"c":55.8,"h":56.15,"l":55.765,"n":10258,"o":56.03,"t":"2025-12-31T05:00:00Z","v":2230223,"vw":55.989098},{"c":55.69,"h":55.89,"l":55.6601,"n":14734,"o":55.87,"t":"2026-01-02T05:00:00Z","v":2467016,"vw":55.750975},{"c":55.93,"h":55.96,"l":55.72,"n":13706,"o":55.75,"t":"2026-01-05T05:00:00Z","v":4329787,"vw":55.884052},{"c":55.84,"h":55.86,"l":55.6084,"n":13294,"o":55.76,"t":"2026-01-06T05:00:00Z","v":2361781,"vw":55.767371},{"c":56.14,"h":56.25,"l":55.96,"n":13740,"o":56.15,"t":"2026-01-07T05:00:00Z","v":4820650,"vw":56.118381},{"c":55.86,"h":55.995,"l":55.82,"n":8896,"o":55.86,"t":"2026-01-08T05:00:00Z","v":1898150,"vw":55.886265},{"c":56.17,"h":56.22,"l":55.73,"n":14072,"o":55.84,"t":"2026-01-09T05:00:00Z","v":4674836,"vw":56.008069},{"c":56.03,"h":56.185,"l":55.91,"n":14476,"o":55.96,"t":"2026-01-12T05:00:00Z","v":2475925,"vw":56.055086},{"c":56.11,"h":56.1963,"l":55.99,"n":11932,"o":56.17,"t":"2026-01-13T05:00:00Z","v":3675874,"vw":56.084241},{"c":56.43,"h":56.49,"l":56.19,"n":10205,"o":56.19,"t":"2026-01-14T05:00:00Z","v":3441152,"vw":56.38391},{"c":56.4,"h":56.595,"l":56.39,"n":8718,"o":56.58,"t":"2026-01-15T05:00:00Z","v":2238937,"vw":56.470286},{"c":56.07,"h":56.38,"l":56.025,"n":15054,"o":56.29,"t":"2026-01-16T05:00:00Z","v":3531523,"vw":56.191029},{"c":55.42,"h":55.63,"l":55.36,"n":15100,"o":55.41,"t":"2026-01-20T05:00:00Z","v":4502294,"vw":55.470656},{"c":55.8,"h":55.885,"l":55.4,"n":15066,"o":55.49,"t":"2026-01-21T05:00:00Z","v":3590346,"vw":55.620579},{"c":56,"h":56.025,"l":55.7,"n":12196,"o":55.77,"t":"2026-01-22T05:00:00Z","v":2557309,"vw":55.87772},{"c":56.11,"h":56.1735,"l":55.885,"n":10951,"o":56.07,"t":"2026-01-23T05:00:00Z","v":2454696,"vw":56.041577},{"c":56.36,"h":56.45,"l":56.28,"n":10914,"o":56.39,"t":"2026-01-26T05:00:00Z","v":2098469,"vw":56.354707},{"c":56.07,"h":56.3184,"l":56.0046,"n":10224,"o":56.24,"t":"2026-01-27T05:00:00Z","v":1756839,"vw":56.159791},{"c":55.95,"h":55.995,"l":55.78,"n":11344,"o":55.9,"t":"2026-01-28T05:00:00Z","v":2321973,"vw":55.881441},{"c":55.97,"h":56.0306,"l":55.67,"n":13396,"o":55.7,"t":"2026-01-29T05:00:00Z","v":2800998,"vw":55.897957},{"c":55.73,"h":55.95,"l":55.7,"n":13427,"o":55.83,"t":"2026-01-30T05:00:00Z","v":3298242,"vw":55.830083},{"c":55.38,"h":55.64,"l":55.365,"n":11871,"o":55.63,"t":"2026-02-02T05:00:00Z","v":3079665,"vw":55.459908},{"c":55.47,"h":55.495,"l":55.285,"n":12797,"o":55.315,"t":"2026-02-03T05:00:00Z","v":2825885,"vw":55.39339},{"c":55.35,"h":55.47,"l":55.31,"n":13673,"o":55.39,"t":"2026-02-04T05:00:00Z","v":2799677,"vw":55.379922},{"c":55.91,"h":55.9151,"l":55.51,"n":13962,"o":55.61,"t":"2026-02-05T05:00:00Z","v":3127715,"vw":55.772016},{"c":55.92,"h":55.95,"l":55.755,"n":12777,"o":55.915,"t":"2026-02-06T05:00:00Z","v":1782508,"vw":55.838164},{"c":55.94,"h":55.97,"l":55.67,"n":10871,"o":55.77,"t":"2026-02-09T05:00:00Z","v":2023113,"vw":55.861741},{"c":56.5,"h":56.52,"l":56.3445,"n":11867,"o":56.35,"t":"2026-02-10T05:00:00Z","v":2025849,"vw":56.439509},{"c":56.23,"h":56.475,"l":56.175,"n":11692,"o":56.22,"t":"2026-02-11T05:00:00Z","v":2014762,"vw":56.282802},{"c":56.9,"h":56.9394,"l":56.4,"n":10362,"o":56.41,"t":"2026-02-12T05:00:00Z","v":2218474,"vw":56.697032},{"c":57.18,"h":57.255,"l":57.095,"n":16090,"o":57.13,"t":"2026-02-13T05:00:00Z","v":2404848,"vw":57.170812},{"c":57.29,"h":57.4198,"l":57.235,"n":13687,"o":57.325,"t":"2026-02-17T05:00:00Z","v":9994214,"vw":57.322271},{"c":57.09,"h":57.275,"l":57.06,"n":9400,"o":57.19,"t":"2026-02-18T05:00:00Z","v":1518959,"vw":57.165399},{"c":57.16,"h":57.205,"l":57.0065,"n":11699,"o":57.02,"t":"2026-02-19T05:00:00Z","v":1527746,"vw":57.1129},{"c":57.05,"h":57.25,"l":56.79,"n":11390,"o":57.2,"t":"2026-02-20T05:00:00Z","v":2494105,"vw":56.987721},{"c":57.26,"h":57.395,"l":57.125,"n":12563,"o":57.13,"t":"2026-02-23T05:00:00Z","v":8147086,"vw":57.307525},{"c":57.32,"h":57.41,"l":57.255,"n":8484,"o":57.36,"t":"2026-02-24T05:00:00Z","v":1386553,"vw":57.338549},{"c":57.32,"h":57.4329,"l":57.22,"n":13044,"o":57.22,"t":"2026-02-25T05:00:00Z","v":1588765,"vw":57.331758},{"c":57.54,"h":57.5799,"l":57.42,"n":8998,"o":57.42,"t":"2026-02-26T05:00:00Z","v":1169473,"vw":57.491257},{"c":57.84,"h":57.8997,"l":57.72,"n":8656,"o":57.8,"t":"2026-02-27T05:00:00Z","v":2007749,"vw":57.821505},{"c":57.14,"h":57.38,"l":56.9999,"n":10900,"o":57.37,"t":"2026-03-02T05:00:00Z","v":2570226,"vw":57.133274},{"c":57.03,"h":57.165,"l":56.725,"n":16856,"o":56.75,"t":"2026-03-03T05:00:00Z","v":6972398,"vw":57.034962},{"c":56.87,"h":57.035,"l":56.83,"n":14273,"o":56.95,"t":"2026-03-04T05:00:00Z","v":2255614,"vw":56.92589},{"c":56.63,"h":56.7013,"l":56.472,"n":13960,"o":56.53,"t":"2026-03-05T05:00:00Z","v":2964766,"vw":56.591157},{"c":56.45,"h":56.7105,"l":56.17,"n":13371,"o":56.335,"t":"2026-03-06T05:00:00Z","v":2780267,"vw":56.427826},{"c":56.86,"h":56.9,"l":56.2722,"n":17887,"o":56.3,"t":"2026-03-09T04:00:00Z","v":3102392,"vw":56.598058},{"c":56.35,"h":56.7381,"l":56.35,"n":11675,"o":56.65,"t":"2026-03-10T04:00:00Z","v":2760509,"vw":56.550711},{"c":55.7,"h":56.08,"l":55.6598,"n":16367,"o":56.045,"t":"2026-03-11T04:00:00Z","v":2901483,"vw":55.842779},{"c":55.55,"h":55.72,"l":55.47,"n":13194,"o":55.54,"t":"2026-03-12T04:00:00Z","v":2582519,"vw":55.589572},{"c":55.29,"h":55.65,"l":55.25,"n":11037,"o":55.54,"t":"2026-03-13T04:00:00Z","v":7708167,"vw":55.316474},{"c":55.7,"h":55.77,"l":55.555,"n":9134,"o":55.685,"t":"2026-03-16T04:00:00Z","v":1902164,"vw":55.68977},{"c":55.88,"h":55.94,"l":55.79,"n":8207,"o":55.82,"t":"2026-03-17T04:00:00Z","v":1557930,"vw":55.881523},{"c":55.55,"h":55.86,"l":55.545,"n":13659,"o":55.8,"t":"2026-03-18T04:00:00Z","v":2149918,"vw":55.715657},{"c":55.82,"h":55.946,"l":55.51,"n":12388,"o":55.55,"t":"2026-03-19T04:00:00Z","v":2729446,"vw":55.782094},{"c":54.78,"h":55.4199,"l":54.74,"n":18827,"o":55.4,"t":"2026-03-20T04:00:00Z","v":17569440,"vw":54.884987},{"c":55.12,"h":55.33,"l":54.85,"n":16411,"o":54.97,"t":"2026-03-23T04:00:00Z","v":5236289,"vw":55.098571},{"c":54.9,"h":55.0601,"l":54.63,"n":16357,"o":54.71,"t":"2026-03-24T04:00:00Z","v":4331037,"vw":54.86306},{"c":55.39,"h":55.43,"l":55.195,"n":12085,"o":55.35,"t":"2026-03-25T04:00:00Z","v":2728553,"vw":55.345322},{"c":54.94,"h":55.26,"l":54.855,"n":12518,"o":55.11,"t":"2026-03-26T04:00:00Z","v":2351603,"vw":55.049377},{"c":54.7,"h":54.94,"l":54.54,"n":12871,"o":54.57,"t":"2026-03-27T04:00:00Z","v":2903876,"vw":54.755907},{"c":55.37,"h":55.4901,"l":55.215,"n":12725,"o":55.305,"t":"2026-03-30T04:00:00Z","v":1878870,"vw":55.345701},{"c":55.355,"h":55.64,"l":55.2922,"n":16637,"o":55.51,"t":"2026-03-31T04:00:00Z","v":2971848,"vw":55.472405},{"c":55.1,"h":55.355,"l":55.07,"n":11919,"o":55.11,"t":"2026-04-01T04:00:00Z","v":2605201,"vw":55.205848},{"c":55.37,"h":55.44,"l":55.035,"n":12007,"o":55.06,"t":"2026-04-02T04:00:00Z","v":2063733,"vw":55.31065},{"c":55.3,"h":55.42,"l":55.145,"n":10666,"o":55.21,"t":"2026-04-06T04:00:00Z","v":1377102,"vw":55.30768},{"c":55.3,"h":55.345,"l":54.88,"n":11148,"o":55.24,"t":"2026-04-07T04:00:00Z","v":1834833,"vw":55.101995},{"c":55.5,"h":55.77,"l":55.4,"n":10246,"o":55.76,"t":"2026-04-08T04:00:00Z","v":1320165,"vw":55.561707},{"c":55.4,"h":55.65,"l":55.2,"n":11019,"o":55.37,"t":"2026-04-09T04:00:00Z","v":1181345,"vw":55.421851},{"c":55.26,"h":55.38,"l":55.17,"n":7229,"o":55.34,"t":"2026-04-10T04:00:00Z","v":1196185,"vw":55.272075},{"c":55.43,"h":55.45,"l":55.115,"n":8041,"o":55.22,"t":"2026-04-13T04:00:00Z","v":1023564,"vw":55.293778},{"c":55.71,"h":55.73,"l":55.37,"n":6307,"o":55.42,"t":"2026-04-14T04:00:00Z","v":704150,"vw":55.597885},{"c":55.49,"h":55.63,"l":55.4311,"n":5821,"o":55.6,"t":"2026-04-15T04:00:00Z","v":655485,"vw":55.518098},{"c":55.19,"h":55.575,"l":55.13,"n":7186,"o":55.54,"t":"2026-04-16T04:00:00Z","v":1059651,"vw":55.291741},{"c":55.65,"h":55.75,"l":55.555,"n":7394,"o":55.63,"t":"2026-04-17T04:00:00Z","v":1501435,"vw":55.655214},{"c":55.64,"h":55.6801,"l":55.45,"n":7010,"o":55.66,"t":"2026-04-20T04:00:00Z","v":1002024,"vw":55.597383},{"c":55.32,"h":55.64,"l":55.32,"n":7307,"o":55.57,"t":"2026-04-21T04:00:00Z","v":1171938,"vw":55.450944},{"c":55.44,"h":55.67,"l":55.4,"n":10031,"o":55.61,"t":"2026-04-22T04:00:00Z","v":2817169,"vw":55.514521},{"c":55.32,"h":55.6,"l":55.125,"n":10130,"o":55.49,"t":"2026-04-23T04:00:00Z","v":1594794,"vw":55.367835},{"c":55.43,"h":55.48,"l":55.1399,"n":6926,"o":55.24,"t":"2026-04-24T04:00:00Z","v":1016666,"vw":55.379515},{"c":55.18,"h":55.38,"l":55.1206,"n":7686,"o":55.3,"t":"2026-04-27T04:00:00Z","v":1279220,"vw":55.233881},{"c":55.215,"h":55.22,"l":54.96,"n":7648,"o":55.06,"t":"2026-04-28T04:00:00Z","v":1618152,"vw":55.10121},{"c":54.79,"h":54.98,"l":54.705,"n":9637,"o":54.98,"t":"2026-04-29T04:00:00Z","v":1942602,"vw":54.854732},{"c":54.77,"h":54.925,"l":54.649,"n":10696,"o":54.91,"t":"2026-04-30T04:00:00Z","v":2090073,"vw":54.834557},{"c":54.73,"h":54.98,"l":54.575,"n":9178,"o":54.67,"t":"2026-05-01T04:00:00Z","v":2044020,"vw":54.767069},{"c":54.36,"h":54.59,"l":54.23,"n":12951,"o":54.58,"t":"2026-05-04T04:00:00Z","v":2408313,"vw":54.384565},{"c":54.61,"h":54.6478,"l":54.425,"n":6757,"o":54.47,"t":"2026-05-05T04:00:00Z","v":1440419,"vw":54.546109},{"c":55.03,"h":55.11,"l":54.931,"n":7671,"o":55.01,"t":"2026-05-06T04:00:00Z","v":1677171,"vw":55.030495},{"c":54.79,"h":55.18,"l":54.75,"n":10358,"o":55.18,"t":"2026-05-07T04:00:00Z","v":3311748,"vw":54.902102},{"c":55.02,"h":55.16,"l":54.98,"n":6869,"o":55.04,"t":"2026-05-08T04:00:00Z","v":1078099,"vw":55.050981},{"c":54.72,"h":54.935,"l":54.695,"n":8950,"o":54.91,"t":"2026-05-11T04:00:00Z","v":1162334,"vw":54.787324},{"c":54.38,"h":54.5,"l":54.34,"n":7804,"o":54.49,"t":"2026-05-12T04:00:00Z","v":1458729,"vw":54.419282},{"c":54.28,"h":54.41,"l":54.15,"n":8561,"o":54.35,"t":"2026-05-13T04:00:00Z","v":1210745,"vw":54.273008},{"c":54.34,"h":54.62,"l":54.335,"n":7942,"o":54.56,"t":"2026-05-14T04:00:00Z","v":1109126,"vw":54.512772},{"c":53.58,"h":53.7599,"l":53.53,"n":10851,"o":53.71,"t":"2026-05-15T04:00:00Z","v":2333744,"vw":53.623877},{"c":53.52,"h":53.742,"l":53.385,"n":13799,"o":53.62,"t":"2026-05-18T04:00:00Z","v":2946217,"vw":53.556637},{"c":53.19,"h":53.325,"l":53.04,"n":15444,"o":53.165,"t":"2026-05-19T04:00:00Z","v":3200859,"vw":53.182671},{"c":53.73,"h":53.785,"l":53.21,"n":14709,"o":53.215,"t":"2026-05-20T04:00:00Z","v":4475776,"vw":53.599515},{"c":53.91,"h":53.92,"l":53.38,"n":10745,"o":53.56,"t":"2026-05-21T04:00:00Z","v":2299744,"vw":53.675499},{"c":54.13,"h":54.15,"l":53.86,"n":12895,"o":54.13,"t":"2026-05-22T04:00:00Z","v":2637647,"vw":54.026504},{"c":54.44,"h":54.59,"l":54.32,"n":7599,"o":54.59,"t":"2026-05-26T04:00:00Z","v":3475223,"vw":54.477218},{"c":54.55,"h":54.67,"l":54.475,"n":9373,"o":54.54,"t":"2026-05-27T04:00:00Z","v":1628241,"vw":54.568335},{"c":54.81,"h":54.88,"l":54.545,"n":10185,"o":54.62,"t":"2026-05-28T04:00:00Z","v":2181015,"vw":54.755653},{"c":54.84,"h":54.95,"l":54.72,"n":9375,"o":54.87,"t":"2026-05-29T04:00:00Z","v":2817494,"vw":54.83469},{"c":54.62,"h":54.68,"l":54.245,"n":13810,"o":54.33,"t":"2026-06-01T04:00:00Z","v":3003073,"vw":54.44978},{"c":54.75,"h":54.84,"l":54.6601,"n":10017,"o":54.84,"t":"2026-06-02T04:00:00Z","v":4696776,"vw":54.761157},{"c":54.53,"h":54.605,"l":54.4165,"n":6537,"o":54.5,"t":"2026-06-03T04:00:00Z","v":1539944,"vw":54.522489},{"c":54.66,"h":54.765,"l":54.6,"n":9468,"o":54.7,"t":"2026-06-04T04:00:00Z","v":1054974,"vw":54.679643},{"c":54.34,"h":54.5199,"l":54.285,"n":9019,"o":54.31,"t":"2026-06-05T04:00:00Z","v":1909967,"vw":54.382869},{"c":54.12,"h":54.5198,"l":54.11,"n":11925,"o":54.47,"t":"2026-06-08T04:00:00Z","v":1368885,"vw":54.29886},{"c":54.39,"h":54.42,"l":54.2,"n":13208,"o":54.3,"t":"2026-06-09T04:00:00Z","v":2406479,"vw":54.346435},{"c":54.25,"h":54.505,"l":54.155,"n":7784,"o":54.4,"t":"2026-06-10T04:00:00Z","v":1957125,"vw":54.352236},{"c":54.92,"h":54.9577,"l":54.345,"n":13231,"o":54.43,"t":"2026-06-11T04:00:00Z","v":2639147,"vw":54.66058},{"c":54.77,"h":54.83,"l":54.585,"n":7997,"o":54.72,"t":"2026-06-12T04:00:00Z","v":1878124,"vw":54.711678},{"c":54.78,"h":55.01,"l":54.755,"n":6571,"o":54.93,"t":"2026-06-15T04:00:00Z","v":1342045,"vw":54.834651},{"c":55.05,"h":55.165,"l":54.9,"n":6333,"o":54.92,"t":"2026-06-16T04:00:00Z","v":883089,"vw":55.076566},{"c":55.04,"h":55.26,"l":54.895,"n":10081,"o":55.12,"t":"2026-06-17T04:00:00Z","v":2374165,"vw":55.09505},{"c":55.31,"h":55.56,"l":55.28,"n":8282,"o":55.49,"t":"2026-06-18T04:00:00Z","v":1633460,"vw":55.400226},{"c":54.94,"h":55.0799,"l":54.87,"n":8450,"o":55.06,"t":"2026-06-22T04:00:00Z","v":1475785,"vw":54.959383},{"c":55.02,"h":55.145,"l":54.96,"n":5440,"o":54.98,"t":"2026-06-23T04:00:00Z","v":984732,"vw":55.047248},{"c":55.71,"h":55.75,"l":55.56,"n":7001,"o":55.56,"t":"2026-06-24T04:00:00Z","v":1475030,"vw":55.680182},{"c":55.68,"h":55.9525,"l":55.66,"n":9677,"o":55.83,"t":"2026-06-25T04:00:00Z","v":1835821,"vw":55.764304},{"c":55.72,"h":55.74,"l":55.5299,"n":10629,"o":55.53,"t":"2026-06-26T04:00:00Z","v":2472972,"vw":55.684215},{"c":55.78,"h":55.835,"l":55.695,"n":8099,"o":55.73,"t":"2026-06-29T04:00:00Z","v":2033086,"vw":55.758037},{"c":55.18,"h":55.62,"l":55.16,"n":8383,"o":55.6,"t":"2026-06-30T04:00:00Z","v":2023454,"vw":55.421829},{"c":54.66,"h":54.805,"l":54.59,"n":9671,"o":54.625,"t":"2026-07-01T04:00:00Z","v":1931038,"vw":54.721467},{"c":54.69,"h":54.8096,"l":54.575,"n":8058,"o":54.58,"t":"2026-07-02T04:00:00Z","v":1711004,"vw":54.650625},{"c":54.63,"h":54.645,"l":54.47,"n":9492,"o":54.62,"t":"2026-07-06T04:00:00Z","v":1266934,"vw":54.569076},{"c":54.1,"h":54.465,"l":54.1,"n":9926,"o":54.44,"t":"2026-07-07T04:00:00Z","v":1871305,"vw":54.251927},{"c":53.96,"h":54.03,"l":53.79,"n":10354,"o":53.96,"t":"2026-07-08T04:00:00Z","v":2343561,"vw":53.95118},{"c":54.05,"h":54.18,"l":53.925,"n":7288,"o":53.95,"t":"2026-07-09T04:00:00Z","v":1443470,"vw":54.063172},{"c":54.05,"h":54.148,"l":53.945,"n":11203,"o":54.06,"t":"2026-07-10T04:00:00Z","v":1517277,"vw":54.040765},{"c":53.74,"h":53.9299,"l":53.715,"n":9884,"o":53.89,"t":"2026-07-13T04:00:00Z","v":1780436,"vw":53.810654},{"c":53.84,"h":54.075,"l":53.795,"n":11879,"o":53.89,"t":"2026-07-14T04:00:00Z","v":3353716,"vw":53.8996},{"c":53.97,"h":54.0473,"l":53.84,"n":9114,"o":53.85,"t":"2026-07-15T04:00:00Z","v":1600750,"vw":53.986681},{"c":53.95,"h":53.95,"l":53.681,"n":7298,"o":53.72,"t":"2026-07-16T04:00:00Z","v":1893546,"vw":53.857278},{"c":54.1,"h":54.3,"l":54.09,"n":7448,"o":54.16,"t":"2026-07-17T04:00:00Z","v":1922730,"vw":54.159691},{"c":53.75,"h":54,"l":53.69,"n":10660,"o":53.99,"t":"2026-07-20T04:00:00Z","v":1492958,"vw":53.791838},{"c":53.59,"h":53.66,"l":53.47,"n":11253,"o":53.64,"t":"2026-07-21T04:00:00Z","v":1624039,"vw":53.580703},{"c":53.42,"h":53.59,"l":53.405,"n":9448,"o":53.54,"t":"2026-07-22T04:00:00Z","v":1604076,"vw":53.479021},{"c":53.25,"h":53.28,"l":53.13,"n":12438,"o":53.15,"t":"2026-07-23T04:00:00Z","v":1541603,"vw":53.195583},{"c":53.34,"h":53.545,"l":53.29,"n":9699,"o":53.33,"t":"2026-07-24T04:00:00Z","v":1538986,"vw":53.391073},{"c":53.62,"h":53.6704,"l":53.485,"n":9714,"o":53.61,"t":"2026-07-27T04:00:00Z","v":1806243,"vw":53.601123},{"c":53.91,"h":53.97,"l":53.6801,"n":8303,"o":53.69,"t":"2026-07-28T04:00:00Z","v":967978,"vw":53.846929},{"c":53.13,"h":53.84,"l":53.06,"n":11065,"o":53.81,"t":"2026-07-29T04:00:00Z","v":2120618,"vw":53.508544},{"c":53.1,"h":53.175,"l":52.96,"n":11446,"o":53.1,"t":"2026-07-30T04:00:00Z","v":2106117,"vw":53.09923},{"c":52.77,"h":52.89,"l":52.565,"n":17171,"o":52.89,"t":"2026-07-31T04:00:00Z","v":3162839,"vw":52.68048},{"c":52.75,"h":52.8288,"l":52.64,"n":12447,"o":52.77,"t":"2026-08-03T04:00:00Z","v":2160553,"vw":52.761267},{"c":53.16,"h":53.165,"l":52.995,"n":12397,"o":53.03,"t":"2026-08-04T04:00:00Z","v":1704995,"vw":53.079715},{"c":53.25,"h":53.33,"l":53.13,"n":12331,"o":53.22,"t":"2026-08-05T04:00:00Z","v":3053416,"vw":53.237968},{"c":52.94,"h":53.18,"l":52.8801,"n":10735,"o":53.1,"t":"2026-08-06T04:00:00Z","v":1147997,"vw":52.988688},{"c":53.08,"h":53.17,"l":52.94,"n":17273,"o":53.13,"t":"2026-08-07T04:00:00Z","v":3694246,"vw":53.028755},{"c":52.68,"h":52.91,"l":52.665,"n":14701,"o":52.88,"t":"2026-08-10T04:00:00Z","v":2296142,"vw":52.76704},{"c":52.76,"h":52.915,"l":52.7301,"n":15569,"o":52.82,"t":"2026-08-11T04:00:00Z","v":1775090,"vw":52.804029},{"c":52.74,"h":52.945,"l":52.71,"n":13888,"o":52.94,"t":"2026-08-12T04:00:00Z","v":1850407,"vw":52.826769},{"c":53.05,"h":53.2886,"l":52.99,"n":9885,"o":53.04,"t":"2026-08-13T04:00:00Z","v":2101019,"vw":53.068338},{"c":52.72,"h":52.9277,"l":52.61,"n":11164,"o":52.87,"t":"2026-08-14T04:00:00Z","v":1619047,"vw":52.723592},{"c":52.37,"h":52.6399,"l":52.325,"n":13539,"o":52.56,"t":"2026-08-17T04:00:00Z","v":2101174,"vw":52.472883},{"c":52.52,"h":52.58,"l":52.24,"n":8810,"o":52.28,"t":"2026-08-18T04:00:00Z","v":1939449,"vw":52.488521},{"c":53.31,"h":53.329,"l":53.07,"n":12771,"o":53.185,"t":"2026-08-19T04:00:00Z","v":3571257,"vw":53.222719},{"c":52.94,"h":53.15,"l":52.825,"n":11316,"o":52.92,"t":"2026-08-20T04:00:00Z","v":2680355,"vw":52.949405},{"c":52.75,"h":52.89,"l":52.67,"n":8783,"o":52.84,"t":"2026-08-21T04:00:00Z","v":1530046,"vw":52.742846},{"c":53.05,"h":53.21,"l":52.975,"n":12059,"o":52.99,"t":"2026-08-24T04:00:00Z","v":2629562,"vw":53.083217},{"c":53.56,"h":53.565,"l":53.275,"n":10472,"o":53.355,"t":"2026-08-25T04:00:00Z","v":2622512,"vw":53.452626},{"c":53.46,"h":53.46,"l":53.31,"n":8848,"o":53.44,"t":"2026-08-26T04:00:00Z","v":1789455,"vw":53.383292},{"c":53.35,"h":53.48,"l":53.28,"n":9950,"o":53.4,"t":"2026-08-27T04:00:00Z","v":1312904,"vw":53.375845},{"c":53.18,"h":53.585,"l":53.13,"n":12401,"o":53.3,"t":"2026-08-28T04:00:00Z","v":2398343,"vw":53.314719},{"c":52.98,"h":52.99,"l":52.78,"n":12432,"o":52.97,"t":"2026-08-31T04:00:00Z","v":2619314,"vw":52.887936},{"c":52.56,"h":52.85,"l":52.51,"n":9806,"o":52.57,"t":"2026-09-01T04:00:00Z","v":1796071,"vw":52.632759},{"c":52.62,"h":52.67,"l":52.495,"n":9655,"o":52.625,"t":"2026-09-02T04:00:00Z","v":2228846,"vw":52.568745},{"c":52.7,"h":52.9088,"l":52.695,"n":10100,"o":52.87,"t":"2026-09-03T04:00:00Z","v":1619072,"vw":52.787716},{"c":52.78,"h":52.93,"l":52.755,"n":9443,"o":52.81,"t":"2026-09-04T04:00:00Z","v":1678386,"vw":52.826176},{"c":52.76,"h":52.905,"l":52.6,"n":13781,"o":52.9,"t":"2026-09-08T04:00:00Z","v":2591152,"vw":52.759323},{"c":52.5,"h":52.8,"l":52.27,"n":19155,"o":52.73,"t":"2026-09-09T04:00:00Z","v":3908522,"vw":52.538047},{"c":51.88,"h":52.24,"l":51.82,"n":20325,"o":52.04,"t":"2026-09-10T04:00:00Z","v":4412346,"vw":52.031874},{"c":51.9,"h":52.2799,"l":51.88,"n":13340,"o":52.171,"t":"2026-09-11T04:00:00Z","v":2558110,"vw":52.052911},{"c":51.94,"h":52.19,"l":51.67,"n":17605,"o":51.87,"t":"2026-09-14T04:00:00Z","v":3314898,"vw":51.98284},{"c":51.81,"h":51.895,"l":51.7,"n":14532,"o":51.76,"t":"2026-09-15T04:00:00Z","v":5862538,"vw":51.812359},{"c":51.89,"h":52.3,"l":51.88,"n":17546,"o":51.96,"t":"2026-09-16T04:00:00Z","v":4549374,"vw":52.083594},{"c":52.44,"h":52.44,"l":52.22,"n":10170,"o":52.295,"t":"2026-09-17T04:00:00Z","v":1792915,"vw":52.360799},{"c":52.07,"h":52.23,"l":52.005,"n":12391,"o":52.228,"t":"2026-09-18T04:00:00Z","v":2264582,"vw":52.094997},{"c":52.42,"h":52.43,"l":52.28,"n":9377,"o":52.375,"t":"2026-09-21T04:00:00Z","v":1672220,"vw":52.363924},{"c":52.41,"h":52.52,"l":52.28,"n":34860,"o":52.49,"t":"2026-09-22T04:00:00Z","v":7171059,"vw":52.455345},{"c":51.59,"h":52.26,"l":51.465,"n":48392,"o":52.24,"t":"2026-09-23T04:00:00Z","v":3669154,"vw":51.6995},{"c":50.995,"h":51.655,"l":50.99,"n":60245,"o":51.545,"t":"2026-09-24T04:00:00Z","v":4641894,"vw":51.204876},{"c":50.98,"h":51.02,"l":50.655,"n":60665,"o":50.96,"t":"2026-09-25T04:00:00Z","v":5273439,"vw":50.899523},{"c":50.57,"h":50.69,"l":50.35,"n":53378,"o":50.56,"t":"2026-09-28T04:00:00Z","v":4023311,"vw":50.504899},{"c":50.37,"h":50.52,"l":50.12,"n":46796,"o":50.52,"t":"2026-09-29T04:00:00Z","v":5411615,"vw":50.306092},{"c":50.14,"h":50.36,"l":49.9824,"n":62908,"o":50.35,"t":"2026-09-30T04:00:00Z","v":7179756,"vw":50.147894},{"c":50.07,"h":50.24,"l":49.505,"n":66968,"o":49.62,"t":"2026-10-01T04:00:00Z","v":6889276,"vw":49.923534},{"c":49.92,"h":50.41,"l":49.79,"n":52107,"o":50.21,"t":"2026-10-02T04:00:00Z","v":5992413,"vw":50.034671},{"c":49.68,"h":49.79,"l":49.44,"n":43512,"o":49.74,"t":"2026-10-05T04:00:00Z","v":5034246,"vw":49.596196},{"c":49.79,"h":49.9671,"l":49.68,"n":45731,"o":49.735,"t":"2026-10-06T04:00:00Z","v":2892424,"vw":49.846405},{"c":49.725,"h":49.81,"l":49.295,"n":76777,"o":49.31,"t":"2026-10-07T04:00:00Z","v":4549161,"vw":49.617431},{"c":50.14,"h":50.16,"l":49.67,"n":17907,"o":49.73,"t":"2026-10-08T04:00:00Z","v":5489951,"vw":49.990373},{"c":50.18,"h":50.235,"l":49.915,"n":11416,"o":50.04,"t":"2026-10-09T04:00:00Z","v":2380697,"vw":50.093772},{"c":50.23,"h":50.2399,"l":50.1,"n":10444,"o":50.1,"t":"2026-10-12T04:00:00Z","v":1743454,"vw":50.187853},{"c":50.41,"h":50.545,"l":50.325,"n":18039,"o":50.52,"t":"2026-10-13T04:00:00Z","v":3896375,"vw":50.42377},{"c":50.7,"h":50.78,"l":50.04,"n":14307,"o":50.08,"t":"2026-10-14T04:00:00Z","v":4699677,"vw":50.434467},{"c":51.36,"h":51.695,"l":51.311,"n":16987,"o":51.63,"t":"2026-10-15T04:00:00Z","v":4646962,"vw":51.459077},{"c":51.39,"h":51.545,"l":51.16,"n":19374,"o":51.19,"t":"2026-10-16T04:00:00Z","v":5469536,"vw":51.371712},{"c":51.06,"h":51.34,"l":50.985,"n":15931,"o":51.29,"t":"2026-10-19T04:00:00Z","v":5063626,"vw":51.085037},{"c":51.42,"h":51.57,"l":51.265,"n":12991,"o":51.38,"t":"2026-10-20T04:00:00Z","v":5495913,"vw":51.408509},{"c":51.48,"h":51.625,"l":51.25,"n":13631,"o":51.55,"t":"2026-10-21T04:00:00Z","v":4215266,"vw":51.483048},{"c":52.39,"h":52.51,"l":51.86,"n":16943,"o":51.94,"t":"2026-10-22T04:00:00Z","v":4108432,"vw":52.24705}],"volatilityBars":[{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-09-21T12:00:00Z","v":4910,"vw":52.42},{"c":52.4078,"h":52.4078,"l":52.4,"n":3,"o":52.4002,"t":"2026-09-21T12:15:00Z","v":2600,"vw":52.4004},{"c":52.41,"h":52.41,"l":52.36,"n":23,"o":52.37,"t":"2026-09-21T12:30:00Z","v":25140,"vw":52.379788},{"c":52.37,"h":52.41,"l":52.37,"n":17,"o":52.37,"t":"2026-09-21T13:15:00Z","v":7107,"vw":52.400902},{"c":52.305,"h":52.375,"l":52.3001,"n":426,"o":52.375,"t":"2026-09-21T13:30:00Z","v":87440,"vw":52.341978},{"c":52.2962,"h":52.32,"l":52.28,"n":321,"o":52.31,"t":"2026-09-21T13:45:00Z","v":181555,"vw":52.305666},{"c":52.34,"h":52.34,"l":52.28,"n":363,"o":52.3,"t":"2026-09-21T14:00:00Z","v":45423,"vw":52.297805},{"c":52.375,"h":52.39,"l":52.33,"n":323,"o":52.345,"t":"2026-09-21T14:15:00Z","v":30663,"vw":52.348678},{"c":52.365,"h":52.405,"l":52.3551,"n":397,"o":52.375,"t":"2026-09-21T14:30:00Z","v":36637,"vw":52.379006},{"c":52.34,"h":52.405,"l":52.34,"n":375,"o":52.365,"t":"2026-09-21T14:45:00Z","v":115367,"vw":52.386062},{"c":52.35,"h":52.35,"l":52.325,"n":287,"o":52.335,"t":"2026-09-21T15:00:00Z","v":33221,"vw":52.336156},{"c":52.36,"h":52.38,"l":52.36,"n":303,"o":52.365,"t":"2026-09-21T15:15:00Z","v":33147,"vw":52.372676},{"c":52.365,"h":52.38,"l":52.3327,"n":299,"o":52.355,"t":"2026-09-21T15:30:00Z","v":17311,"vw":52.356763},{"c":52.34,"h":52.39,"l":52.34,"n":234,"o":52.36,"t":"2026-09-21T15:45:00Z","v":33493,"vw":52.357673},{"c":52.3841,"h":52.3906,"l":52.3324,"n":302,"o":52.335,"t":"2026-09-21T16:00:00Z","v":20777,"vw":52.352046},{"c":52.385,"h":52.4265,"l":52.38,"n":397,"o":52.39,"t":"2026-09-21T16:15:00Z","v":30245,"vw":52.409292},{"c":52.4,"h":52.42,"l":52.39,"n":301,"o":52.39,"t":"2026-09-21T16:30:00Z","v":8791,"vw":52.404548},{"c":52.395,"h":52.405,"l":52.39,"n":439,"o":52.4,"t":"2026-09-21T16:45:00Z","v":14488,"vw":52.393783},{"c":52.38,"h":52.39,"l":52.3701,"n":266,"o":52.39,"t":"2026-09-21T17:00:00Z","v":79411,"vw":52.388485},{"c":52.38,"h":52.385,"l":52.37,"n":184,"o":52.38,"t":"2026-09-21T17:15:00Z","v":20641,"vw":52.377708},{"c":52.325,"h":52.38,"l":52.325,"n":401,"o":52.38,"t":"2026-09-21T17:30:00Z","v":21592,"vw":52.347549},{"c":52.33,"h":52.33,"l":52.31,"n":300,"o":52.325,"t":"2026-09-21T17:45:00Z","v":28208,"vw":52.321955},{"c":52.325,"h":52.33,"l":52.305,"n":458,"o":52.325,"t":"2026-09-21T18:00:00Z","v":36796,"vw":52.312878},{"c":52.335,"h":52.335,"l":52.3143,"n":181,"o":52.32,"t":"2026-09-21T18:15:00Z","v":52584,"vw":52.324386},{"c":52.355,"h":52.3565,"l":52.33,"n":233,"o":52.33,"t":"2026-09-21T18:30:00Z","v":71073,"vw":52.338529},{"c":52.37,"h":52.38,"l":52.355,"n":286,"o":52.36,"t":"2026-09-21T18:45:00Z","v":49079,"vw":52.368024},{"c":52.385,"h":52.39,"l":52.35,"n":390,"o":52.365,"t":"2026-09-21T19:00:00Z","v":97989,"vw":52.361719},{"c":52.405,"h":52.415,"l":52.38,"n":308,"o":52.385,"t":"2026-09-21T19:15:00Z","v":178047,"vw":52.388838},{"c":52.42,"h":52.43,"l":52.4,"n":398,"o":52.405,"t":"2026-09-21T19:30:00Z","v":184334,"vw":52.403996},{"c":52.42,"h":52.43,"l":52.4,"n":560,"o":52.41,"t":"2026-09-21T19:45:00Z","v":83597,"vw":52.418179},{"c":52.42,"h":52.42,"l":52.42,"n":18,"o":52.42,"t":"2026-09-21T20:00:00Z","v":32150,"vw":52.42},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-09-21T20:15:00Z","v":920,"vw":52.44},{"c":52.46,"h":52.46,"l":52.45,"n":13,"o":52.45,"t":"2026-09-21T20:30:00Z","v":1112,"vw":52.457099},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-09-21T20:45:00Z","v":400,"vw":52.46},{"c":52.3899,"h":52.3899,"l":52.3899,"n":1,"o":52.3899,"t":"2026-09-21T21:45:00Z","v":480,"vw":52.3899},{"c":52.34,"h":52.34,"l":52.34,"n":4,"o":52.34,"t":"2026-09-21T22:30:00Z","v":347,"vw":52.34},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-22T11:15:00Z","v":1000,"vw":52.6},{"c":52.65,"h":52.65,"l":52.65,"n":4,"o":52.65,"t":"2026-09-22T11:45:00Z","v":303,"vw":52.65},{"c":52.5962,"h":52.5962,"l":52.5962,"n":1,"o":52.5962,"t":"2026-09-22T12:00:00Z","v":100,"vw":52.5962},{"c":52.6,"h":52.63,"l":52.6,"n":3,"o":52.63,"t":"2026-09-22T12:15:00Z","v":3200,"vw":52.601875},{"c":52.576,"h":52.576,"l":52.576,"n":1,"o":52.576,"t":"2026-09-22T12:30:00Z","v":860,"vw":52.576},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-09-22T13:00:00Z","v":100,"vw":52.55},{"c":52.49,"h":52.58,"l":52.49,"n":7,"o":52.58,"t":"2026-09-22T13:15:00Z","v":8600,"vw":52.548837},{"c":52.49,"h":52.5,"l":52.435,"n":1011,"o":52.49,"t":"2026-09-22T13:30:00Z","v":112843,"vw":52.475358},{"c":52.445,"h":52.49,"l":52.435,"n":1872,"o":52.4899,"t":"2026-09-22T13:45:00Z","v":5539791,"vw":52.469553},{"c":52.45,"h":52.4668,"l":52.425,"n":1514,"o":52.46,"t":"2026-09-22T14:00:00Z","v":57616,"vw":52.448029},{"c":52.44,"h":52.475,"l":52.44,"n":955,"o":52.455,"t":"2026-09-22T14:15:00Z","v":55636,"vw":52.456838},{"c":52.375,"h":52.475,"l":52.3599,"n":1982,"o":52.44,"t":"2026-09-22T14:30:00Z","v":88255,"vw":52.419051},{"c":52.405,"h":52.405,"l":52.3701,"n":918,"o":52.39,"t":"2026-09-22T14:45:00Z","v":45973,"vw":52.39457},{"c":52.4066,"h":52.4282,"l":52.395,"n":290,"o":52.4009,"t":"2026-09-22T15:00:00Z","v":70609,"vw":52.414251},{"c":52.36,"h":52.42,"l":52.3532,"n":786,"o":52.4101,"t":"2026-09-22T15:15:00Z","v":36846,"vw":52.378689},{"c":52.295,"h":52.365,"l":52.295,"n":2119,"o":52.36,"t":"2026-09-22T15:30:00Z","v":35256,"vw":52.336125},{"c":52.305,"h":52.315,"l":52.29,"n":1131,"o":52.3,"t":"2026-09-22T15:45:00Z","v":62243,"vw":52.305544},{"c":52.315,"h":52.33,"l":52.3,"n":414,"o":52.305,"t":"2026-09-22T16:00:00Z","v":54160,"vw":52.317768},{"c":52.295,"h":52.3165,"l":52.29,"n":1065,"o":52.315,"t":"2026-09-22T16:15:00Z","v":19257,"vw":52.30313},{"c":52.305,"h":52.3087,"l":52.29,"n":377,"o":52.295,"t":"2026-09-22T16:30:00Z","v":20558,"vw":52.301109},{"c":52.33,"h":52.37,"l":52.3,"n":1097,"o":52.3094,"t":"2026-09-22T16:45:00Z","v":58015,"vw":52.326416},{"c":52.3076,"h":52.32,"l":52.2832,"n":336,"o":52.32,"t":"2026-09-22T17:00:00Z","v":22652,"vw":52.301033},{"c":52.295,"h":52.31,"l":52.28,"n":1612,"o":52.305,"t":"2026-09-22T17:15:00Z","v":21111,"vw":52.297838},{"c":52.35,"h":52.35,"l":52.3136,"n":1430,"o":52.32,"t":"2026-09-22T17:30:00Z","v":34255,"vw":52.339677},{"c":52.44,"h":52.44,"l":52.335,"n":2419,"o":52.345,"t":"2026-09-22T17:45:00Z","v":125472,"vw":52.37836},{"c":52.46,"h":52.46,"l":52.42,"n":2230,"o":52.44,"t":"2026-09-22T18:00:00Z","v":52470,"vw":52.437851},{"c":52.395,"h":52.4797,"l":52.395,"n":1091,"o":52.4599,"t":"2026-09-22T18:15:00Z","v":48030,"vw":52.443271},{"c":52.3634,"h":52.3975,"l":52.34,"n":1165,"o":52.3915,"t":"2026-09-22T18:30:00Z","v":34329,"vw":52.363879},{"c":52.34,"h":52.365,"l":52.3301,"n":1846,"o":52.365,"t":"2026-09-22T18:45:00Z","v":48536,"vw":52.345983},{"c":52.355,"h":52.365,"l":52.34,"n":937,"o":52.3498,"t":"2026-09-22T19:00:00Z","v":35674,"vw":52.34931},{"c":52.41,"h":52.41,"l":52.354,"n":430,"o":52.354,"t":"2026-09-22T19:15:00Z","v":100539,"vw":52.370964},{"c":52.46,"h":52.52,"l":52.41,"n":2860,"o":52.41,"t":"2026-09-22T19:30:00Z","v":241377,"vw":52.478432},{"c":52.42,"h":52.4797,"l":52.395,"n":1651,"o":52.455,"t":"2026-09-22T19:45:00Z","v":107319,"vw":52.43253},{"c":52.42,"h":52.42,"l":52.41,"n":18,"o":52.41,"t":"2026-09-22T20:00:00Z","v":2684,"vw":52.413369},{"c":52.39,"h":52.42,"l":52.39,"n":48,"o":52.4189,"t":"2026-09-22T20:15:00Z","v":16193,"vw":52.405803},{"c":52.39,"h":52.39,"l":52.39,"n":11,"o":52.39,"t":"2026-09-22T20:30:00Z","v":557,"vw":52.39},{"c":52.37,"h":52.4,"l":52.37,"n":74,"o":52.4,"t":"2026-09-22T20:45:00Z","v":3713,"vw":52.387847},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-09-23T11:15:00Z","v":405,"vw":52.31},{"c":52.26,"h":52.3,"l":52.23,"n":3,"o":52.3,"t":"2026-09-23T11:30:00Z","v":1101,"vw":52.261789},{"c":52.21,"h":52.26,"l":52.21,"n":55,"o":52.25,"t":"2026-09-23T12:00:00Z","v":43652,"vw":52.233361},{"c":52.21,"h":52.21,"l":52.14,"n":73,"o":52.18,"t":"2026-09-23T12:15:00Z","v":53497,"vw":52.186411},{"c":52.2,"h":52.22,"l":52.19,"n":54,"o":52.22,"t":"2026-09-23T12:30:00Z","v":32086,"vw":52.203435},{"c":52.23,"h":52.23,"l":52.19,"n":54,"o":52.19,"t":"2026-09-23T12:45:00Z","v":33173,"vw":52.204883},{"c":52.19,"h":52.19,"l":52.19,"n":6,"o":52.19,"t":"2026-09-23T13:00:00Z","v":632,"vw":52.19},{"c":52.23,"h":52.23,"l":52.23,"n":2,"o":52.23,"t":"2026-09-23T13:15:00Z","v":200,"vw":52.23},{"c":52.165,"h":52.26,"l":52.15,"n":408,"o":52.24,"t":"2026-09-23T13:30:00Z","v":109845,"vw":52.203443},{"c":51.97,"h":52.15,"l":51.93,"n":1620,"o":52.15,"t":"2026-09-23T13:45:00Z","v":266986,"vw":52.01261},{"c":51.935,"h":52,"l":51.93,"n":2056,"o":51.985,"t":"2026-09-23T14:00:00Z","v":87520,"vw":51.976884},{"c":51.85,"h":51.94,"l":51.85,"n":1833,"o":51.925,"t":"2026-09-23T14:15:00Z","v":80085,"vw":51.887164},{"c":51.825,"h":51.89,"l":51.825,"n":1630,"o":51.87,"t":"2026-09-23T14:30:00Z","v":120360,"vw":51.872629},{"c":51.85,"h":51.88,"l":51.79,"n":2720,"o":51.825,"t":"2026-09-23T14:45:00Z","v":255533,"vw":51.83383},{"c":51.7801,"h":51.85,"l":51.75,"n":3230,"o":51.84,"t":"2026-09-23T15:00:00Z","v":85033,"vw":51.789197},{"c":51.73,"h":51.78,"l":51.725,"n":1772,"o":51.78,"t":"2026-09-23T15:15:00Z","v":129236,"vw":51.758018},{"c":51.745,"h":51.76,"l":51.7124,"n":2001,"o":51.72,"t":"2026-09-23T15:30:00Z","v":69882,"vw":51.733421},{"c":51.695,"h":51.745,"l":51.675,"n":1627,"o":51.745,"t":"2026-09-23T15:45:00Z","v":73060,"vw":51.699639},{"c":51.685,"h":51.7,"l":51.67,"n":1749,"o":51.7,"t":"2026-09-23T16:00:00Z","v":68352,"vw":51.683996},{"c":51.665,"h":51.697,"l":51.65,"n":2081,"o":51.685,"t":"2026-09-23T16:15:00Z","v":28738,"vw":51.668148},{"c":51.655,"h":51.68,"l":51.645,"n":913,"o":51.68,"t":"2026-09-23T16:30:00Z","v":92637,"vw":51.657464},{"c":51.67,"h":51.68,"l":51.63,"n":2687,"o":51.655,"t":"2026-09-23T16:45:00Z","v":353375,"vw":51.664771},{"c":51.569,"h":51.6799,"l":51.56,"n":1764,"o":51.67,"t":"2026-09-23T17:00:00Z","v":259830,"vw":51.597571},{"c":51.54,"h":51.57,"l":51.53,"n":976,"o":51.565,"t":"2026-09-23T17:15:00Z","v":101774,"vw":51.54922},{"c":51.555,"h":51.555,"l":51.465,"n":2311,"o":51.535,"t":"2026-09-23T17:30:00Z","v":134062,"vw":51.516741},{"c":51.55,"h":51.58,"l":51.5101,"n":1277,"o":51.57,"t":"2026-09-23T17:45:00Z","v":77823,"vw":51.553057},{"c":51.49,"h":51.545,"l":51.49,"n":3344,"o":51.545,"t":"2026-09-23T18:00:00Z","v":165043,"vw":51.518813},{"c":51.47,"h":51.53,"l":51.47,"n":1669,"o":51.5,"t":"2026-09-23T18:15:00Z","v":81005,"vw":51.509052},{"c":51.495,"h":51.515,"l":51.4701,"n":1199,"o":51.48,"t":"2026-09-23T18:30:00Z","v":85208,"vw":51.495711},{"c":51.54,"h":51.545,"l":51.475,"n":388,"o":51.49,"t":"2026-09-23T18:45:00Z","v":93993,"vw":51.520544},{"c":51.575,"h":51.61,"l":51.54,"n":739,"o":51.55,"t":"2026-09-23T19:00:00Z","v":174069,"vw":51.578821},{"c":51.56,"h":51.58,"l":51.55,"n":1512,"o":51.58,"t":"2026-09-23T19:15:00Z","v":61016,"vw":51.562641},{"c":51.595,"h":51.61,"l":51.565,"n":2013,"o":51.565,"t":"2026-09-23T19:30:00Z","v":172042,"vw":51.585441},{"c":51.59,"h":51.615,"l":51.565,"n":3690,"o":51.595,"t":"2026-09-23T19:45:00Z","v":222858,"vw":51.586504},{"c":51.6,"h":51.6,"l":51.59,"n":19,"o":51.6,"t":"2026-09-23T20:00:00Z","v":18714,"vw":51.592085},{"c":51.6,"h":51.6,"l":51.6,"n":37,"o":51.6,"t":"2026-09-23T20:15:00Z","v":2785,"vw":51.6},{"c":51.58,"h":51.61,"l":51.58,"n":86,"o":51.6,"t":"2026-09-23T20:30:00Z","v":25598,"vw":51.597097},{"c":51.56,"h":51.6,"l":51.56,"n":37,"o":51.57,"t":"2026-09-23T20:45:00Z","v":5288,"vw":51.57},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-09-23T21:30:00Z","v":100,"vw":51.7},{"c":51.34,"h":51.4,"l":51.34,"n":24,"o":51.38,"t":"2026-09-24T11:00:00Z","v":3954,"vw":51.363746},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-09-24T11:15:00Z","v":776,"vw":51.38},{"c":51.35,"h":51.38,"l":51.35,"n":18,"o":51.38,"t":"2026-09-24T11:30:00Z","v":3781,"vw":51.372251},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-09-24T12:00:00Z","v":110,"vw":51.42},{"c":51.4437,"h":51.4437,"l":51.41,"n":9,"o":51.41,"t":"2026-09-24T12:15:00Z","v":9030,"vw":51.414094},{"c":51.41,"h":51.45,"l":51.41,"n":3,"o":51.45,"t":"2026-09-24T12:30:00Z","v":3900,"vw":51.429487},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-09-24T12:45:00Z","v":510,"vw":51.51},{"c":51.56,"h":51.56,"l":51.52,"n":3,"o":51.52,"t":"2026-09-24T13:00:00Z","v":1703,"vw":51.52456},{"c":51.53,"h":51.54,"l":51.53,"n":5,"o":51.54,"t":"2026-09-24T13:15:00Z","v":4085,"vw":51.539508},{"c":51.585,"h":51.605,"l":51.54,"n":2186,"o":51.545,"t":"2026-09-24T13:30:00Z","v":236679,"vw":51.572928},{"c":51.6313,"h":51.635,"l":51.58,"n":2193,"o":51.59,"t":"2026-09-24T13:45:00Z","v":81595,"vw":51.603421},{"c":51.59,"h":51.655,"l":51.59,"n":1307,"o":51.635,"t":"2026-09-24T14:00:00Z","v":64427,"vw":51.623913},{"c":51.5082,"h":51.5859,"l":51.4831,"n":4197,"o":51.585,"t":"2026-09-24T14:15:00Z","v":92837,"vw":51.53303},{"c":51.41,"h":51.51,"l":51.41,"n":2305,"o":51.5099,"t":"2026-09-24T14:30:00Z","v":84573,"vw":51.476884},{"c":51.335,"h":51.4299,"l":51.335,"n":780,"o":51.405,"t":"2026-09-24T14:45:00Z","v":79122,"vw":51.398615},{"c":51.235,"h":51.36,"l":51.225,"n":1863,"o":51.35,"t":"2026-09-24T15:00:00Z","v":118239,"vw":51.293387},{"c":51.2051,"h":51.285,"l":51.185,"n":2968,"o":51.245,"t":"2026-09-24T15:15:00Z","v":181868,"vw":51.239761},{"c":51.245,"h":51.2468,"l":51.165,"n":2810,"o":51.205,"t":"2026-09-24T15:30:00Z","v":143428,"vw":51.202448},{"c":51.1851,"h":51.25,"l":51.18,"n":1634,"o":51.245,"t":"2026-09-24T15:45:00Z","v":75898,"vw":51.216566},{"c":51.19,"h":51.225,"l":51.165,"n":2174,"o":51.185,"t":"2026-09-24T16:00:00Z","v":144312,"vw":51.181923},{"c":51.295,"h":51.44,"l":51.2,"n":3617,"o":51.205,"t":"2026-09-24T16:15:00Z","v":256879,"vw":51.33541},{"c":51.325,"h":51.38,"l":51.295,"n":1425,"o":51.295,"t":"2026-09-24T16:30:00Z","v":124990,"vw":51.338955},{"c":51.295,"h":51.34,"l":51.2899,"n":1513,"o":51.325,"t":"2026-09-24T16:45:00Z","v":75244,"vw":51.319056},{"c":51.34,"h":51.395,"l":51.26,"n":1521,"o":51.29,"t":"2026-09-24T17:00:00Z","v":156075,"vw":51.327152},{"c":51.2799,"h":51.34,"l":51.265,"n":2133,"o":51.34,"t":"2026-09-24T17:15:00Z","v":49319,"vw":51.291346},{"c":51.22,"h":51.295,"l":51.21,"n":2628,"o":51.285,"t":"2026-09-24T17:30:00Z","v":68035,"vw":51.239948},{"c":51.23,"h":51.255,"l":51.205,"n":1944,"o":51.22,"t":"2026-09-24T17:45:00Z","v":153731,"vw":51.224311},{"c":51.195,"h":51.22,"l":51.055,"n":3178,"o":51.22,"t":"2026-09-24T18:00:00Z","v":413855,"vw":51.117501},{"c":51.2,"h":51.2,"l":51.15,"n":2443,"o":51.195,"t":"2026-09-24T18:15:00Z","v":107953,"vw":51.182249},{"c":51.16,"h":51.215,"l":51.1432,"n":3180,"o":51.2,"t":"2026-09-24T18:30:00Z","v":59025,"vw":51.178327},{"c":51.14,"h":51.18,"l":51.135,"n":821,"o":51.16,"t":"2026-09-24T18:45:00Z","v":179737,"vw":51.162423},{"c":51.05,"h":51.155,"l":51.045,"n":1583,"o":51.135,"t":"2026-09-24T19:00:00Z","v":99241,"vw":51.101591},{"c":51.035,"h":51.08,"l":51.015,"n":2792,"o":51.0405,"t":"2026-09-24T19:15:00Z","v":747043,"vw":51.054151},{"c":51.02,"h":51.07,"l":51.015,"n":1810,"o":51.035,"t":"2026-09-24T19:30:00Z","v":226999,"vw":51.040082},{"c":50.99,"h":51.025,"l":50.99,"n":3653,"o":51.015,"t":"2026-09-24T19:45:00Z","v":519737,"vw":51.009782},{"c":50.88,"h":51,"l":50.88,"n":69,"o":50.995,"t":"2026-09-24T20:00:00Z","v":12554,"vw":50.970568},{"c":50.88,"h":50.88,"l":50.84,"n":59,"o":50.87,"t":"2026-09-24T20:15:00Z","v":30760,"vw":50.864133},{"c":50.92,"h":50.93,"l":50.905,"n":130,"o":50.91,"t":"2026-09-24T20:30:00Z","v":24132,"vw":50.919595},{"c":51.1599,"h":51.1599,"l":51.1599,"n":1,"o":51.1599,"t":"2026-09-24T21:15:00Z","v":976,"vw":51.1599},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-09-24T22:00:00Z","v":100,"vw":51.07},{"c":51.1376,"h":51.1376,"l":51.12,"n":3,"o":51.12,"t":"2026-09-24T22:15:00Z","v":400,"vw":51.1288},{"c":51.06,"h":51.06,"l":51.06,"n":4,"o":51.06,"t":"2026-09-24T23:15:00Z","v":166,"vw":51.06},{"c":51.13,"h":51.25,"l":51.1,"n":258,"o":51.25,"t":"2026-09-25T11:30:00Z","v":8770,"vw":51.12548},{"c":51.1,"h":51.1,"l":51.0999,"n":2,"o":51.0999,"t":"2026-09-25T11:45:00Z","v":19750,"vw":51.099901},{"c":51.08,"h":51.09,"l":51.08,"n":81,"o":51.09,"t":"2026-09-25T12:00:00Z","v":13555,"vw":51.084266},{"c":51.07,"h":51.07,"l":51.02,"n":18,"o":51.02,"t":"2026-09-25T12:15:00Z","v":2974,"vw":51.032963},{"c":51.03,"h":51.06,"l":51.01,"n":43,"o":51.03,"t":"2026-09-25T12:30:00Z","v":64106,"vw":51.027952},{"c":51.08,"h":51.08,"l":51.07,"n":7,"o":51.07,"t":"2026-09-25T13:00:00Z","v":3330,"vw":51.077568},{"c":50.95,"h":51,"l":50.95,"n":26,"o":51,"t":"2026-09-25T13:15:00Z","v":5727,"vw":50.964363},{"c":50.935,"h":51.0107,"l":50.93,"n":1914,"o":50.96,"t":"2026-09-25T13:30:00Z","v":1873858,"vw":50.980387},{"c":50.86,"h":50.95,"l":50.86,"n":2545,"o":50.935,"t":"2026-09-25T13:45:00Z","v":171122,"vw":50.917291},{"c":50.78,"h":50.88,"l":50.745,"n":3545,"o":50.865,"t":"2026-09-25T14:00:00Z","v":300147,"vw":50.803112},{"c":50.73,"h":50.785,"l":50.73,"n":3100,"o":50.785,"t":"2026-09-25T14:15:00Z","v":85046,"vw":50.751197},{"c":50.68,"h":50.75,"l":50.68,"n":1711,"o":50.735,"t":"2026-09-25T14:30:00Z","v":103328,"vw":50.707962},{"c":50.75,"h":50.765,"l":50.655,"n":2902,"o":50.67,"t":"2026-09-25T14:45:00Z","v":126843,"vw":50.715069},{"c":50.735,"h":50.785,"l":50.7,"n":2397,"o":50.7695,"t":"2026-09-25T15:00:00Z","v":97292,"vw":50.724921},{"c":50.735,"h":50.76,"l":50.7,"n":1258,"o":50.73,"t":"2026-09-25T15:15:00Z","v":161957,"vw":50.736876},{"c":50.746,"h":50.83,"l":50.73,"n":2586,"o":50.73,"t":"2026-09-25T15:30:00Z","v":224370,"vw":50.781918},{"c":50.905,"h":50.91,"l":50.74,"n":1525,"o":50.745,"t":"2026-09-25T15:45:00Z","v":151266,"vw":50.810129},{"c":50.94,"h":50.975,"l":50.895,"n":2878,"o":50.91,"t":"2026-09-25T16:00:00Z","v":148634,"vw":50.944591},{"c":50.925,"h":50.955,"l":50.8801,"n":3904,"o":50.94,"t":"2026-09-25T16:15:00Z","v":124904,"vw":50.922672},{"c":50.885,"h":50.9265,"l":50.855,"n":1752,"o":50.921,"t":"2026-09-25T16:30:00Z","v":131859,"vw":50.89112},{"c":50.84,"h":50.885,"l":50.82,"n":2014,"o":50.8804,"t":"2026-09-25T16:45:00Z","v":81364,"vw":50.842121},{"c":50.83,"h":50.87,"l":50.815,"n":381,"o":50.835,"t":"2026-09-25T17:00:00Z","v":48105,"vw":50.843805},{"c":50.8,"h":50.83,"l":50.79,"n":7626,"o":50.83,"t":"2026-09-25T17:15:00Z","v":52275,"vw":50.805854},{"c":50.815,"h":50.8166,"l":50.76,"n":755,"o":50.7901,"t":"2026-09-25T17:30:00Z","v":58933,"vw":50.787262},{"c":50.805,"h":50.825,"l":50.795,"n":2035,"o":50.82,"t":"2026-09-25T17:45:00Z","v":124990,"vw":50.801873},{"c":50.77,"h":50.805,"l":50.765,"n":1662,"o":50.8,"t":"2026-09-25T18:00:00Z","v":49525,"vw":50.788282},{"c":50.775,"h":50.79,"l":50.74,"n":1674,"o":50.775,"t":"2026-09-25T18:15:00Z","v":86957,"vw":50.767712},{"c":50.845,"h":50.85,"l":50.78,"n":1381,"o":50.78,"t":"2026-09-25T18:30:00Z","v":92391,"vw":50.81539},{"c":50.89,"h":50.89,"l":50.84,"n":1308,"o":50.85,"t":"2026-09-25T18:45:00Z","v":61202,"vw":50.858137},{"c":50.985,"h":50.9874,"l":50.881,"n":678,"o":50.885,"t":"2026-09-25T19:00:00Z","v":95690,"vw":50.930868},{"c":50.955,"h":50.995,"l":50.95,"n":1735,"o":50.99,"t":"2026-09-25T19:15:00Z","v":232287,"vw":50.965734},{"c":51,"h":51.01,"l":50.915,"n":1474,"o":50.9586,"t":"2026-09-25T19:30:00Z","v":156508,"vw":50.9619},{"c":50.975,"h":51.02,"l":50.97,"n":3337,"o":51.01,"t":"2026-09-25T19:45:00Z","v":261329,"vw":50.999983},{"c":51.01,"h":51.01,"l":50.98,"n":18,"o":50.98,"t":"2026-09-25T20:00:00Z","v":1587,"vw":50.996491},{"c":50.95,"h":50.98,"l":50.95,"n":28,"o":50.98,"t":"2026-09-25T20:15:00Z","v":29117,"vw":50.959523},{"c":50.97,"h":50.97,"l":50.93,"n":12,"o":50.93,"t":"2026-09-25T20:30:00Z","v":17210,"vw":50.950756},{"c":50.97,"h":50.97,"l":50.97,"n":2,"o":50.97,"t":"2026-09-25T20:45:00Z","v":1105,"vw":50.97},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-09-25T23:45:00Z","v":100,"vw":51.15},{"c":50.85,"h":50.85,"l":50.8,"n":7,"o":50.8,"t":"2026-09-28T08:00:00Z","v":465,"vw":50.832609},{"c":50.63,"h":50.655,"l":50.63,"n":2,"o":50.655,"t":"2026-09-28T09:15:00Z","v":400,"vw":50.6425},{"c":50.6,"h":50.6,"l":50.6,"n":4,"o":50.6,"t":"2026-09-28T09:30:00Z","v":120,"vw":50.6},{"c":50.69,"h":50.69,"l":50.66,"n":5,"o":50.66,"t":"2026-09-28T10:00:00Z","v":846,"vw":50.67875},{"c":50.75,"h":50.76,"l":50.7,"n":27,"o":50.76,"t":"2026-09-28T11:00:00Z","v":1517,"vw":50.748875},{"c":50.7699,"h":50.77,"l":50.655,"n":12,"o":50.655,"t":"2026-09-28T12:00:00Z","v":3790,"vw":50.705749},{"c":50.77,"h":50.77,"l":50.739,"n":22,"o":50.739,"t":"2026-09-28T12:15:00Z","v":2757,"vw":50.7564},{"c":50.7333,"h":50.7333,"l":50.7333,"n":1,"o":50.7333,"t":"2026-09-28T12:30:00Z","v":100,"vw":50.7333},{"c":50.67,"h":50.695,"l":50.67,"n":6,"o":50.695,"t":"2026-09-28T13:00:00Z","v":6230,"vw":50.693387},{"c":50.58,"h":50.64,"l":50.58,"n":16,"o":50.64,"t":"2026-09-28T13:15:00Z","v":4866,"vw":50.608333},{"c":50.635,"h":50.665,"l":50.545,"n":1913,"o":50.56,"t":"2026-09-28T13:30:00Z","v":103061,"vw":50.607964},{"c":50.68,"h":50.69,"l":50.6212,"n":2465,"o":50.65,"t":"2026-09-28T13:45:00Z","v":149622,"vw":50.659141},{"c":50.575,"h":50.675,"l":50.575,"n":1583,"o":50.675,"t":"2026-09-28T14:00:00Z","v":169860,"vw":50.597556},{"c":50.552,"h":50.5799,"l":50.535,"n":2284,"o":50.5799,"t":"2026-09-28T14:15:00Z","v":151724,"vw":50.557779},{"c":50.45,"h":50.56,"l":50.45,"n":1702,"o":50.55,"t":"2026-09-28T14:30:00Z","v":182966,"vw":50.515757},{"c":50.355,"h":50.445,"l":50.355,"n":1906,"o":50.44,"t":"2026-09-28T14:45:00Z","v":122012,"vw":50.401516},{"c":50.4299,"h":50.43,"l":50.35,"n":1663,"o":50.36,"t":"2026-09-28T15:00:00Z","v":298100,"vw":50.389942},{"c":50.43,"h":50.465,"l":50.415,"n":3372,"o":50.42,"t":"2026-09-28T15:15:00Z","v":103257,"vw":50.443785},{"c":50.375,"h":50.435,"l":50.3624,"n":4608,"o":50.4299,"t":"2026-09-28T15:30:00Z","v":89977,"vw":50.401368},{"c":50.395,"h":50.4065,"l":50.375,"n":2357,"o":50.38,"t":"2026-09-28T15:45:00Z","v":75835,"vw":50.389392},{"c":50.397,"h":50.45,"l":50.39,"n":940,"o":50.395,"t":"2026-09-28T16:00:00Z","v":169546,"vw":50.403199},{"c":50.6,"h":50.66,"l":50.37,"n":3634,"o":50.395,"t":"2026-09-28T16:15:00Z","v":326536,"vw":50.516415},{"c":50.475,"h":50.605,"l":50.46,"n":3502,"o":50.605,"t":"2026-09-28T16:30:00Z","v":151455,"vw":50.542954},{"c":50.465,"h":50.485,"l":50.43,"n":2253,"o":50.475,"t":"2026-09-28T16:45:00Z","v":145517,"vw":50.446964},{"c":50.57,"h":50.57,"l":50.425,"n":1358,"o":50.45,"t":"2026-09-28T17:00:00Z","v":242674,"vw":50.504426},{"c":50.48,"h":50.59,"l":50.47,"n":1894,"o":50.57,"t":"2026-09-28T17:15:00Z","v":177766,"vw":50.518329},{"c":50.505,"h":50.5167,"l":50.485,"n":1712,"o":50.5,"t":"2026-09-28T17:30:00Z","v":94545,"vw":50.504653},{"c":50.5599,"h":50.57,"l":50.51,"n":651,"o":50.51,"t":"2026-09-28T17:45:00Z","v":70400,"vw":50.544605},{"c":50.555,"h":50.6051,"l":50.5527,"n":2908,"o":50.56,"t":"2026-09-28T18:00:00Z","v":93224,"vw":50.576918},{"c":50.51,"h":50.5599,"l":50.5,"n":2110,"o":50.5599,"t":"2026-09-28T18:15:00Z","v":162686,"vw":50.513103},{"c":50.505,"h":50.515,"l":50.48,"n":904,"o":50.505,"t":"2026-09-28T18:30:00Z","v":190483,"vw":50.491882},{"c":50.51,"h":50.515,"l":50.4833,"n":2300,"o":50.505,"t":"2026-09-28T18:45:00Z","v":109653,"vw":50.503385},{"c":50.455,"h":50.505,"l":50.455,"n":412,"o":50.505,"t":"2026-09-28T19:00:00Z","v":60186,"vw":50.46936},{"c":50.525,"h":50.5299,"l":50.4529,"n":1588,"o":50.455,"t":"2026-09-28T19:15:00Z","v":108601,"vw":50.490879},{"c":50.555,"h":50.555,"l":50.5101,"n":1522,"o":50.525,"t":"2026-09-28T19:30:00Z","v":178864,"vw":50.536655},{"c":50.575,"h":50.595,"l":50.55,"n":1322,"o":50.55,"t":"2026-09-28T19:45:00Z","v":165586,"vw":50.572081},{"c":50.589,"h":50.61,"l":50.57,"n":26,"o":50.57,"t":"2026-09-28T20:00:00Z","v":98374,"vw":50.571258},{"c":50.58,"h":50.58,"l":50.58,"n":5,"o":50.58,"t":"2026-09-28T20:15:00Z","v":2080,"vw":50.58},{"c":50.5703,"h":50.5703,"l":50.57,"n":2,"o":50.57,"t":"2026-09-28T20:30:00Z","v":2670,"vw":50.570112},{"c":50.61,"h":50.61,"l":50.6,"n":2,"o":50.6,"t":"2026-09-28T20:45:00Z","v":900,"vw":50.605556},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-28T21:30:00Z","v":200,"vw":50.6},{"c":50.534,"h":50.595,"l":50.534,"n":2,"o":50.595,"t":"2026-09-28T22:15:00Z","v":995,"vw":50.564653},{"c":50.652,"h":50.652,"l":50.652,"n":1,"o":50.652,"t":"2026-09-28T23:00:00Z","v":203,"vw":50.652},{"c":50.6,"h":50.6,"l":50.6,"n":3,"o":50.6,"t":"2026-09-29T08:00:00Z","v":147,"vw":50.6},{"c":50.66,"h":50.66,"l":50.66,"n":4,"o":50.66,"t":"2026-09-29T11:30:00Z","v":755,"vw":50.66},{"c":50.6604,"h":50.72,"l":50.6604,"n":59,"o":50.71,"t":"2026-09-29T11:45:00Z","v":4254,"vw":50.710629},{"c":50.69,"h":50.69,"l":50.69,"n":2,"o":50.69,"t":"2026-09-29T12:00:00Z","v":500,"vw":50.69},{"c":50.57,"h":50.57,"l":50.57,"n":4,"o":50.57,"t":"2026-09-29T13:00:00Z","v":4500,"vw":50.57},{"c":50.5,"h":50.52,"l":50.5,"n":27,"o":50.52,"t":"2026-09-29T13:15:00Z","v":8743,"vw":50.508631},{"c":50.335,"h":50.52,"l":50.335,"n":2821,"o":50.52,"t":"2026-09-29T13:30:00Z","v":308666,"vw":50.448653},{"c":50.41,"h":50.445,"l":50.3232,"n":1517,"o":50.335,"t":"2026-09-29T13:45:00Z","v":235273,"vw":50.376288},{"c":50.435,"h":50.47,"l":50.372,"n":3112,"o":50.41,"t":"2026-09-29T14:00:00Z","v":231137,"vw":50.422831},{"c":50.42,"h":50.45,"l":50.385,"n":1924,"o":50.43,"t":"2026-09-29T14:15:00Z","v":89957,"vw":50.416768},{"c":50.38,"h":50.435,"l":50.3628,"n":1194,"o":50.415,"t":"2026-09-29T14:30:00Z","v":128210,"vw":50.400885},{"c":50.315,"h":50.395,"l":50.29,"n":3352,"o":50.3814,"t":"2026-09-29T14:45:00Z","v":121396,"vw":50.349852},{"c":50.265,"h":50.335,"l":50.265,"n":2003,"o":50.315,"t":"2026-09-29T15:00:00Z","v":122429,"vw":50.30105},{"c":50.17,"h":50.28,"l":50.155,"n":1657,"o":50.265,"t":"2026-09-29T15:15:00Z","v":237382,"vw":50.196178},{"c":50.22,"h":50.26,"l":50.17,"n":998,"o":50.175,"t":"2026-09-29T15:30:00Z","v":119346,"vw":50.210046},{"c":50.18,"h":50.275,"l":50.16,"n":2707,"o":50.215,"t":"2026-09-29T15:45:00Z","v":151387,"vw":50.212766},{"c":50.185,"h":50.21,"l":50.175,"n":1948,"o":50.195,"t":"2026-09-29T16:00:00Z","v":81768,"vw":50.196285},{"c":50.23,"h":50.2357,"l":50.18,"n":1280,"o":50.19,"t":"2026-09-29T16:15:00Z","v":63449,"vw":50.210688},{"c":50.19,"h":50.2799,"l":50.19,"n":2136,"o":50.23,"t":"2026-09-29T16:30:00Z","v":37720,"vw":50.242857},{"c":50.17,"h":50.2076,"l":50.14,"n":1999,"o":50.1822,"t":"2026-09-29T16:45:00Z","v":113481,"vw":50.16833},{"c":50.19,"h":50.19,"l":50.145,"n":2154,"o":50.17,"t":"2026-09-29T17:00:00Z","v":75225,"vw":50.162916},{"c":50.19,"h":50.19,"l":50.12,"n":785,"o":50.185,"t":"2026-09-29T17:15:00Z","v":74438,"vw":50.15964},{"c":50.22,"h":50.22,"l":50.195,"n":358,"o":50.195,"t":"2026-09-29T17:30:00Z","v":177409,"vw":50.206756},{"c":50.1924,"h":50.25,"l":50.18,"n":2232,"o":50.23,"t":"2026-09-29T17:45:00Z","v":93954,"vw":50.223536},{"c":50.245,"h":50.29,"l":50.18,"n":1947,"o":50.2,"t":"2026-09-29T18:00:00Z","v":218940,"vw":50.238726},{"c":50.2699,"h":50.305,"l":50.24,"n":2039,"o":50.25,"t":"2026-09-29T18:15:00Z","v":82872,"vw":50.265012},{"c":50.3166,"h":50.36,"l":50.25,"n":1441,"o":50.26,"t":"2026-09-29T18:30:00Z","v":223951,"vw":50.296287},{"c":50.3035,"h":50.31,"l":50.26,"n":1087,"o":50.31,"t":"2026-09-29T18:45:00Z","v":490621,"vw":50.298086},{"c":50.305,"h":50.33,"l":50.3,"n":2637,"o":50.31,"t":"2026-09-29T19:00:00Z","v":162382,"vw":50.317916},{"c":50.3099,"h":50.3359,"l":50.2948,"n":1534,"o":50.3,"t":"2026-09-29T19:15:00Z","v":175251,"vw":50.321491},{"c":50.325,"h":50.3399,"l":50.3001,"n":363,"o":50.31,"t":"2026-09-29T19:30:00Z","v":99239,"vw":50.315695},{"c":50.37,"h":50.385,"l":50.3261,"n":1240,"o":50.33,"t":"2026-09-29T19:45:00Z","v":634963,"vw":50.356291},{"c":50.39,"h":50.39,"l":50.36,"n":36,"o":50.37,"t":"2026-09-29T20:00:00Z","v":809407,"vw":50.369969},{"c":50.42,"h":50.46,"l":50.42,"n":5,"o":50.43,"t":"2026-09-29T20:15:00Z","v":3095,"vw":50.444297},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-09-29T20:30:00Z","v":500,"vw":50.51},{"c":50.46,"h":50.47,"l":50.46,"n":8,"o":50.47,"t":"2026-09-29T20:45:00Z","v":23075,"vw":50.467897},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-09-29T21:15:00Z","v":1600,"vw":50.5},{"c":50.46,"h":50.46,"l":50.46,"n":7,"o":50.46,"t":"2026-09-29T22:30:00Z","v":1400,"vw":50.46},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-09-29T22:45:00Z","v":1000,"vw":50.53},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-29T23:00:00Z","v":200,"vw":50.5},{"c":50.55,"h":50.55,"l":50.45,"n":2,"o":50.45,"t":"2026-09-29T23:45:00Z","v":303,"vw":50.516007},{"c":50.45,"h":50.46,"l":50.44,"n":8,"o":50.44,"t":"2026-09-30T12:00:00Z","v":8100,"vw":50.441481},{"c":50.47,"h":50.4861,"l":50.44,"n":22,"o":50.44,"t":"2026-09-30T12:15:00Z","v":9080,"vw":50.469846},{"c":50.42,"h":50.62,"l":50.41,"n":364,"o":50.54,"t":"2026-09-30T12:30:00Z","v":484422,"vw":50.521958},{"c":50.36,"h":50.44,"l":50.33,"n":267,"o":50.44,"t":"2026-09-30T12:45:00Z","v":243978,"vw":50.373813},{"c":50.41,"h":50.48,"l":50.37,"n":91,"o":50.37,"t":"2026-09-30T13:00:00Z","v":64473,"vw":50.404116},{"c":50.36,"h":50.4,"l":50.33,"n":155,"o":50.4,"t":"2026-09-30T13:15:00Z","v":121873,"vw":50.362241},{"c":50.25,"h":50.36,"l":50.25,"n":1795,"o":50.345,"t":"2026-09-30T13:30:00Z","v":1315453,"vw":50.329454},{"c":50.29,"h":50.315,"l":50.195,"n":2910,"o":50.255,"t":"2026-09-30T13:45:00Z","v":130231,"vw":50.238747},{"c":50.24,"h":50.3,"l":50.235,"n":2322,"o":50.3,"t":"2026-09-30T14:00:00Z","v":93880,"vw":50.25768},{"c":50.18,"h":50.27,"l":50.165,"n":2985,"o":50.24,"t":"2026-09-30T14:15:00Z","v":165910,"vw":50.231279},{"c":50.155,"h":50.205,"l":50.12,"n":1440,"o":50.18,"t":"2026-09-30T14:30:00Z","v":477390,"vw":50.151834},{"c":50.15,"h":50.21,"l":50.15,"n":2157,"o":50.16,"t":"2026-09-30T14:45:00Z","v":108978,"vw":50.181457},{"c":50.09,"h":50.16,"l":50.085,"n":1932,"o":50.15,"t":"2026-09-30T15:00:00Z","v":115778,"vw":50.121398},{"c":50.1299,"h":50.13,"l":50.07,"n":3954,"o":50.0933,"t":"2026-09-30T15:15:00Z","v":141244,"vw":50.094101},{"c":50.025,"h":50.15,"l":50.025,"n":2983,"o":50.12,"t":"2026-09-30T15:30:00Z","v":138371,"vw":50.099139},{"c":50.105,"h":50.106,"l":50.0212,"n":2891,"o":50.03,"t":"2026-09-30T15:45:00Z","v":83821,"vw":50.069373},{"c":50.09,"h":50.12,"l":50.07,"n":2257,"o":50.115,"t":"2026-09-30T16:00:00Z","v":123826,"vw":50.09207},{"c":50.045,"h":50.11,"l":50.045,"n":1230,"o":50.09,"t":"2026-09-30T16:15:00Z","v":170427,"vw":50.062347},{"c":50.07,"h":50.0799,"l":50.035,"n":2489,"o":50.0497,"t":"2026-09-30T16:30:00Z","v":194277,"vw":50.052146},{"c":50.06,"h":50.085,"l":50.03,"n":1846,"o":50.07,"t":"2026-09-30T16:45:00Z","v":426936,"vw":50.047947},{"c":50.025,"h":50.085,"l":50.015,"n":2112,"o":50.0601,"t":"2026-09-30T17:00:00Z","v":233005,"vw":50.050331},{"c":50.005,"h":50.02,"l":49.9824,"n":2999,"o":50.02,"t":"2026-09-30T17:15:00Z","v":158828,"vw":50.00532},{"c":50.015,"h":50.04,"l":49.9949,"n":1534,"o":50.005,"t":"2026-09-30T17:30:00Z","v":55906,"vw":50.018292},{"c":50.025,"h":50.035,"l":50,"n":1588,"o":50.015,"t":"2026-09-30T17:45:00Z","v":94064,"vw":50.018994},{"c":49.99,"h":50.02,"l":49.985,"n":330,"o":50.02,"t":"2026-09-30T18:00:00Z","v":78853,"vw":50.002293},{"c":50.07,"h":50.079,"l":49.995,"n":2202,"o":49.995,"t":"2026-09-30T18:15:00Z","v":78601,"vw":50.032815},{"c":50.035,"h":50.08,"l":50.005,"n":4265,"o":50.08,"t":"2026-09-30T18:30:00Z","v":179291,"vw":50.027325},{"c":50.05,"h":50.055,"l":50.015,"n":1686,"o":50.035,"t":"2026-09-30T18:45:00Z","v":65685,"vw":50.038785},{"c":50.0344,"h":50.0471,"l":50.01,"n":2700,"o":50.045,"t":"2026-09-30T19:00:00Z","v":69323,"vw":50.032856},{"c":50.055,"h":50.1,"l":50.025,"n":1734,"o":50.035,"t":"2026-09-30T19:15:00Z","v":240338,"vw":50.086982},{"c":50.07,"h":50.085,"l":50.04,"n":1112,"o":50.055,"t":"2026-09-30T19:30:00Z","v":183070,"vw":50.059082},{"c":50.155,"h":50.19,"l":50.02,"n":6214,"o":50.065,"t":"2026-09-30T19:45:00Z","v":1002933,"vw":50.094711},{"c":49.975,"h":50.155,"l":49.975,"n":82,"o":50.14,"t":"2026-09-30T20:00:00Z","v":60692,"vw":50.121343},{"c":50.1,"h":50.1,"l":50,"n":13,"o":50.03,"t":"2026-09-30T20:15:00Z","v":4288,"vw":50.041887},{"c":50.11,"h":50.11,"l":50.11,"n":11,"o":50.11,"t":"2026-09-30T20:30:00Z","v":27320,"vw":50.11},{"c":50.12,"h":50.13,"l":50.12,"n":21,"o":50.12,"t":"2026-09-30T20:45:00Z","v":27034,"vw":50.120412},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-09-30T21:30:00Z","v":200,"vw":50.17},{"c":49.8,"h":49.9,"l":49.7,"n":27,"o":49.7,"t":"2026-10-01T08:00:00Z","v":3582,"vw":49.752398},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-01T08:30:00Z","v":411,"vw":49.6},{"c":49.61,"h":49.61,"l":49.61,"n":14,"o":49.61,"t":"2026-10-01T09:00:00Z","v":400,"vw":49.61},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-01T09:30:00Z","v":197,"vw":49.6},{"c":49.85,"h":50,"l":49.85,"n":6,"o":50,"t":"2026-10-01T11:00:00Z","v":1742,"vw":49.911765},{"c":49.85,"h":49.85,"l":49.84,"n":38,"o":49.85,"t":"2026-10-01T11:30:00Z","v":2769,"vw":49.844057},{"c":49.82,"h":49.84,"l":49.82,"n":27,"o":49.84,"t":"2026-10-01T12:15:00Z","v":11614,"vw":49.837389},{"c":49.84,"h":49.86,"l":49.84,"n":6,"o":49.86,"t":"2026-10-01T12:30:00Z","v":1713,"vw":49.858824},{"c":49.69,"h":49.77,"l":49.69,"n":30,"o":49.77,"t":"2026-10-01T12:45:00Z","v":7787,"vw":49.716986},{"c":49.7,"h":49.7377,"l":49.6777,"n":18,"o":49.7,"t":"2026-10-01T13:00:00Z","v":7254,"vw":49.700226},{"c":49.62,"h":49.68,"l":49.62,"n":11,"o":49.68,"t":"2026-10-01T13:15:00Z","v":4261,"vw":49.636807},{"c":49.6201,"h":49.725,"l":49.585,"n":2399,"o":49.62,"t":"2026-10-01T13:30:00Z","v":644851,"vw":49.668434},{"c":49.63,"h":49.6553,"l":49.605,"n":2259,"o":49.63,"t":"2026-10-01T13:45:00Z","v":139910,"vw":49.634043},{"c":49.62,"h":49.665,"l":49.505,"n":2564,"o":49.64,"t":"2026-10-01T14:00:00Z","v":510674,"vw":49.615045},{"c":49.665,"h":49.705,"l":49.58,"n":1928,"o":49.625,"t":"2026-10-01T14:15:00Z","v":241967,"vw":49.64438},{"c":49.8079,"h":49.835,"l":49.65,"n":1961,"o":49.66,"t":"2026-10-01T14:30:00Z","v":184685,"vw":49.757302},{"c":49.745,"h":49.83,"l":49.725,"n":2971,"o":49.8,"t":"2026-10-01T14:45:00Z","v":252057,"vw":49.763872},{"c":49.8,"h":49.805,"l":49.68,"n":2065,"o":49.74,"t":"2026-10-01T15:00:00Z","v":349536,"vw":49.737728},{"c":49.902,"h":49.925,"l":49.8,"n":2552,"o":49.8,"t":"2026-10-01T15:15:00Z","v":578390,"vw":49.902643},{"c":49.97,"h":50.075,"l":49.89,"n":2679,"o":49.9,"t":"2026-10-01T15:30:00Z","v":325529,"vw":49.993824},{"c":50.03,"h":50.04,"l":49.955,"n":2166,"o":49.9686,"t":"2026-10-01T15:45:00Z","v":149843,"vw":49.999784},{"c":50.043,"h":50.08,"l":50.015,"n":3538,"o":50.0303,"t":"2026-10-01T16:00:00Z","v":105962,"vw":50.045852},{"c":50.08,"h":50.09,"l":50.05,"n":2335,"o":50.05,"t":"2026-10-01T16:15:00Z","v":101811,"vw":50.073232},{"c":50.095,"h":50.13,"l":50.075,"n":2914,"o":50.075,"t":"2026-10-01T16:30:00Z","v":104954,"vw":50.102943},{"c":50.11,"h":50.115,"l":50.0777,"n":2681,"o":50.095,"t":"2026-10-01T16:45:00Z","v":56173,"vw":50.101732},{"c":50.18,"h":50.21,"l":50.1,"n":1873,"o":50.1,"t":"2026-10-01T17:00:00Z","v":296947,"vw":50.15256},{"c":50.195,"h":50.22,"l":50.175,"n":1518,"o":50.19,"t":"2026-10-01T17:15:00Z","v":59426,"vw":50.195274},{"c":50.195,"h":50.24,"l":50.18,"n":2651,"o":50.195,"t":"2026-10-01T17:30:00Z","v":318568,"vw":50.216336},{"c":50.08,"h":50.1999,"l":50.045,"n":3129,"o":50.1999,"t":"2026-10-01T17:45:00Z","v":381937,"vw":50.094562},{"c":50.065,"h":50.095,"l":50.01,"n":4381,"o":50.07,"t":"2026-10-01T18:00:00Z","v":246113,"vw":50.052363},{"c":50.065,"h":50.12,"l":50.0601,"n":4338,"o":50.065,"t":"2026-10-01T18:15:00Z","v":164093,"vw":50.082715},{"c":50.055,"h":50.095,"l":50.0401,"n":1105,"o":50.065,"t":"2026-10-01T18:30:00Z","v":89176,"vw":50.062757},{"c":50.0897,"h":50.09,"l":50.0501,"n":2310,"o":50.06,"t":"2026-10-01T18:45:00Z","v":118543,"vw":50.070393},{"c":50.05,"h":50.095,"l":50.04,"n":2294,"o":50.085,"t":"2026-10-01T19:00:00Z","v":175493,"vw":50.056388},{"c":50.06,"h":50.077,"l":50.03,"n":2156,"o":50.045,"t":"2026-10-01T19:15:00Z","v":135437,"vw":50.04452},{"c":50.015,"h":50.0867,"l":50,"n":2469,"o":50.065,"t":"2026-10-01T19:30:00Z","v":605159,"vw":50.041947},{"c":50.065,"h":50.078,"l":50,"n":3230,"o":50.01,"t":"2026-10-01T19:45:00Z","v":409022,"vw":50.041567},{"c":50.08,"h":50.09,"l":50.04,"n":54,"o":50.06,"t":"2026-10-01T20:00:00Z","v":46160,"vw":50.061366},{"c":50.08,"h":50.095,"l":50.08,"n":8,"o":50.095,"t":"2026-10-01T20:15:00Z","v":4055,"vw":50.080617},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-01T20:30:00Z","v":5169,"vw":50.06},{"c":50.05,"h":50.07,"l":50.05,"n":64,"o":50.05,"t":"2026-10-01T20:45:00Z","v":42859,"vw":50.05014},{"c":50.01,"h":50.025,"l":50.01,"n":2,"o":50.025,"t":"2026-10-01T22:00:00Z","v":300,"vw":50.015},{"c":50.0696,"h":50.0696,"l":50.0696,"n":1,"o":50.0696,"t":"2026-10-01T23:30:00Z","v":168,"vw":50.0696},{"c":50.19,"h":50.19,"l":50.17,"n":13,"o":50.19,"t":"2026-10-02T12:15:00Z","v":21330,"vw":50.182488},{"c":50.35,"h":50.47,"l":50.24,"n":589,"o":50.35,"t":"2026-10-02T12:30:00Z","v":802739,"vw":50.375578},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-10-02T12:45:00Z","v":510,"vw":50.39},{"c":50.34,"h":50.45,"l":50.34,"n":21,"o":50.45,"t":"2026-10-02T13:00:00Z","v":12762,"vw":50.375285},{"c":50.21,"h":50.29,"l":50.21,"n":14,"o":50.29,"t":"2026-10-02T13:15:00Z","v":24942,"vw":50.250054},{"c":50.275,"h":50.2857,"l":50.165,"n":1380,"o":50.21,"t":"2026-10-02T13:30:00Z","v":229943,"vw":50.217602},{"c":50.31,"h":50.31,"l":50.225,"n":1550,"o":50.28,"t":"2026-10-02T13:45:00Z","v":240917,"vw":50.268209},{"c":50.365,"h":50.405,"l":50.2799,"n":1674,"o":50.305,"t":"2026-10-02T14:00:00Z","v":246898,"vw":50.345138},{"c":50.31,"h":50.41,"l":50.305,"n":2242,"o":50.36,"t":"2026-10-02T14:15:00Z","v":234623,"vw":50.367882},{"c":50.31,"h":50.325,"l":50.265,"n":1231,"o":50.32,"t":"2026-10-02T14:30:00Z","v":212340,"vw":50.298413},{"c":50.11,"h":50.295,"l":50.105,"n":2513,"o":50.29,"t":"2026-10-02T14:45:00Z","v":369805,"vw":50.184219},{"c":50.04,"h":50.1284,"l":50.015,"n":3048,"o":50.115,"t":"2026-10-02T15:00:00Z","v":428838,"vw":50.053877},{"c":50.02,"h":50.055,"l":49.99,"n":2237,"o":50.05,"t":"2026-10-02T15:15:00Z","v":180028,"vw":50.022085},{"c":50.005,"h":50.04,"l":49.995,"n":795,"o":50.0169,"t":"2026-10-02T15:30:00Z","v":128937,"vw":50.021428},{"c":49.985,"h":50.03,"l":49.9647,"n":1125,"o":50.005,"t":"2026-10-02T15:45:00Z","v":75886,"vw":50.007253},{"c":49.968,"h":49.99,"l":49.9332,"n":1036,"o":49.9895,"t":"2026-10-02T16:00:00Z","v":87074,"vw":49.971519},{"c":49.965,"h":49.995,"l":49.95,"n":506,"o":49.97,"t":"2026-10-02T16:15:00Z","v":111295,"vw":49.969428},{"c":49.955,"h":49.98,"l":49.9431,"n":946,"o":49.9601,"t":"2026-10-02T16:30:00Z","v":186303,"vw":49.954314},{"c":49.94,"h":49.965,"l":49.9028,"n":1233,"o":49.955,"t":"2026-10-02T16:45:00Z","v":173603,"vw":49.931067},{"c":49.915,"h":49.95,"l":49.895,"n":563,"o":49.94,"t":"2026-10-02T17:00:00Z","v":130501,"vw":49.918189},{"c":49.795,"h":49.93,"l":49.79,"n":1707,"o":49.91,"t":"2026-10-02T17:15:00Z","v":87774,"vw":49.86627},{"c":49.875,"h":49.885,"l":49.7998,"n":2597,"o":49.8,"t":"2026-10-02T17:30:00Z","v":66854,"vw":49.847057},{"c":49.9,"h":49.9,"l":49.86,"n":1094,"o":49.8766,"t":"2026-10-02T17:45:00Z","v":154228,"vw":49.887609},{"c":49.92,"h":49.925,"l":49.88,"n":451,"o":49.895,"t":"2026-10-02T18:00:00Z","v":69223,"vw":49.907704},{"c":49.91,"h":49.9268,"l":49.86,"n":1789,"o":49.9203,"t":"2026-10-02T18:15:00Z","v":86418,"vw":49.886103},{"c":49.895,"h":49.91,"l":49.8523,"n":2167,"o":49.91,"t":"2026-10-02T18:30:00Z","v":90206,"vw":49.878885},{"c":49.9108,"h":49.9199,"l":49.89,"n":4008,"o":49.8969,"t":"2026-10-02T18:45:00Z","v":133971,"vw":49.907627},{"c":49.905,"h":49.92,"l":49.86,"n":4234,"o":49.915,"t":"2026-10-02T19:00:00Z","v":721599,"vw":49.882393},{"c":49.895,"h":49.9099,"l":49.875,"n":1357,"o":49.905,"t":"2026-10-02T19:15:00Z","v":116164,"vw":49.888787},{"c":49.825,"h":49.9,"l":49.825,"n":4497,"o":49.89,"t":"2026-10-02T19:30:00Z","v":164661,"vw":49.868801},{"c":49.9,"h":49.92,"l":49.815,"n":5051,"o":49.83,"t":"2026-10-02T19:45:00Z","v":332316,"vw":49.880008},{"c":49.91,"h":49.96,"l":49.89,"n":75,"o":49.92,"t":"2026-10-02T20:00:00Z","v":53005,"vw":49.915103},{"c":49.91,"h":49.93,"l":49.91,"n":20,"o":49.92,"t":"2026-10-02T20:15:00Z","v":6482,"vw":49.924279},{"c":49.96,"h":49.96,"l":49.92,"n":47,"o":49.92,"t":"2026-10-02T20:30:00Z","v":7447,"vw":49.940238},{"c":49.95,"h":49.96,"l":49.95,"n":10,"o":49.96,"t":"2026-10-02T20:45:00Z","v":876,"vw":49.95125},{"c":49.9572,"h":49.9572,"l":49.9572,"n":1,"o":49.9572,"t":"2026-10-02T22:30:00Z","v":173,"vw":49.9572},{"c":49.93,"h":49.99,"l":49.93,"n":2,"o":49.99,"t":"2026-10-02T23:00:00Z","v":250,"vw":49.966},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-05T08:30:00Z","v":1001,"vw":50},{"c":49.98,"h":49.98,"l":49.96,"n":23,"o":49.96,"t":"2026-10-05T09:45:00Z","v":1230,"vw":49.96745},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-05T11:00:00Z","v":100,"vw":49.9},{"c":49.99,"h":49.99,"l":49.94,"n":4,"o":49.94,"t":"2026-10-05T11:15:00Z","v":1341,"vw":49.947513},{"c":50.02,"h":50.02,"l":50.02,"n":4,"o":50.02,"t":"2026-10-05T11:30:00Z","v":219,"vw":50.02},{"c":49.91,"h":49.91,"l":49.895,"n":5,"o":49.895,"t":"2026-10-05T11:45:00Z","v":3240,"vw":49.89995},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-05T12:00:00Z","v":200,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-05T12:15:00Z","v":800,"vw":49.95},{"c":49.91,"h":49.91,"l":49.91,"n":4,"o":49.91,"t":"2026-10-05T12:30:00Z","v":325,"vw":49.91},{"c":49.7,"h":49.8,"l":49.7,"n":23,"o":49.8,"t":"2026-10-05T12:45:00Z","v":3461,"vw":49.709375},{"c":49.73,"h":49.73,"l":49.72,"n":10,"o":49.72,"t":"2026-10-05T13:00:00Z","v":11150,"vw":49.723604},{"c":49.73,"h":49.73,"l":49.72,"n":6,"o":49.72,"t":"2026-10-05T13:15:00Z","v":4154,"vw":49.729639},{"c":49.69,"h":49.745,"l":49.69,"n":3188,"o":49.74,"t":"2026-10-05T13:30:00Z","v":187499,"vw":49.713687},{"c":49.65,"h":49.7489,"l":49.645,"n":2320,"o":49.6889,"t":"2026-10-05T13:45:00Z","v":245792,"vw":49.689727},{"c":49.7372,"h":49.76,"l":49.64,"n":1582,"o":49.655,"t":"2026-10-05T14:00:00Z","v":235441,"vw":49.70896},{"c":49.655,"h":49.79,"l":49.6516,"n":1696,"o":49.7366,"t":"2026-10-05T14:15:00Z","v":119098,"vw":49.729015},{"c":49.675,"h":49.675,"l":49.595,"n":2776,"o":49.6588,"t":"2026-10-05T14:30:00Z","v":280833,"vw":49.637164},{"c":49.64,"h":49.688,"l":49.615,"n":956,"o":49.675,"t":"2026-10-05T14:45:00Z","v":155256,"vw":49.645469},{"c":49.58,"h":49.64,"l":49.57,"n":1077,"o":49.64,"t":"2026-10-05T15:00:00Z","v":160413,"vw":49.603154},{"c":49.59,"h":49.59,"l":49.545,"n":460,"o":49.57,"t":"2026-10-05T15:15:00Z","v":211232,"vw":49.572702},{"c":49.595,"h":49.6169,"l":49.58,"n":1144,"o":49.59,"t":"2026-10-05T15:30:00Z","v":154208,"vw":49.598363},{"c":49.5366,"h":49.59,"l":49.525,"n":629,"o":49.59,"t":"2026-10-05T15:45:00Z","v":439087,"vw":49.569389},{"c":49.525,"h":49.5499,"l":49.5,"n":493,"o":49.52,"t":"2026-10-05T16:00:00Z","v":114412,"vw":49.523964},{"c":49.56,"h":49.565,"l":49.51,"n":1395,"o":49.525,"t":"2026-10-05T16:15:00Z","v":101000,"vw":49.538366},{"c":49.53,"h":49.565,"l":49.52,"n":373,"o":49.5602,"t":"2026-10-05T16:30:00Z","v":282683,"vw":49.532691},{"c":49.48,"h":49.54,"l":49.48,"n":1681,"o":49.535,"t":"2026-10-05T16:45:00Z","v":204240,"vw":49.512166},{"c":49.485,"h":49.5,"l":49.475,"n":1621,"o":49.49,"t":"2026-10-05T17:00:00Z","v":133454,"vw":49.487174},{"c":49.455,"h":49.5,"l":49.45,"n":1989,"o":49.49,"t":"2026-10-05T17:15:00Z","v":245880,"vw":49.480558},{"c":49.475,"h":49.48,"l":49.44,"n":834,"o":49.46,"t":"2026-10-05T17:30:00Z","v":161496,"vw":49.464525},{"c":49.48,"h":49.49,"l":49.4624,"n":1833,"o":49.47,"t":"2026-10-05T17:45:00Z","v":118772,"vw":49.47745},{"c":49.485,"h":49.5,"l":49.47,"n":1901,"o":49.49,"t":"2026-10-05T18:00:00Z","v":101405,"vw":49.483276},{"c":49.52,"h":49.52,"l":49.4701,"n":3802,"o":49.48,"t":"2026-10-05T18:15:00Z","v":139427,"vw":49.488534},{"c":49.545,"h":49.58,"l":49.53,"n":3414,"o":49.53,"t":"2026-10-05T18:30:00Z","v":89059,"vw":49.557553},{"c":49.69,"h":49.69,"l":49.545,"n":1204,"o":49.5498,"t":"2026-10-05T18:45:00Z","v":347414,"vw":49.602493},{"c":49.65,"h":49.717,"l":49.6417,"n":3014,"o":49.69,"t":"2026-10-05T19:00:00Z","v":147637,"vw":49.687573},{"c":49.6871,"h":49.7,"l":49.6401,"n":1066,"o":49.65,"t":"2026-10-05T19:15:00Z","v":259271,"vw":49.66949},{"c":49.7078,"h":49.735,"l":49.68,"n":1171,"o":49.68,"t":"2026-10-05T19:30:00Z","v":158193,"vw":49.708097},{"c":49.675,"h":49.71,"l":49.6543,"n":1389,"o":49.7,"t":"2026-10-05T19:45:00Z","v":162733,"vw":49.681448},{"c":49.7,"h":49.71,"l":49.68,"n":72,"o":49.68,"t":"2026-10-05T20:00:00Z","v":34481,"vw":49.695211},{"c":49.68,"h":49.7,"l":49.68,"n":10,"o":49.69,"t":"2026-10-05T20:15:00Z","v":11320,"vw":49.692192},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-10-05T20:30:00Z","v":1245,"vw":49.68},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-10-05T21:30:00Z","v":199,"vw":49.68},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-10-05T22:15:00Z","v":100,"vw":49.64},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-05T23:00:00Z","v":999,"vw":49.74},{"c":49.86,"h":49.86,"l":49.85,"n":7,"o":49.85,"t":"2026-10-06T08:00:00Z","v":2019,"vw":49.855},{"c":49.99,"h":49.99,"l":49.9654,"n":3,"o":49.9654,"t":"2026-10-06T11:30:00Z","v":425,"vw":49.976976},{"c":49.9,"h":49.9,"l":49.9,"n":4,"o":49.9,"t":"2026-10-06T12:00:00Z","v":1010,"vw":49.9},{"c":49.84,"h":49.84,"l":49.84,"n":4,"o":49.84,"t":"2026-10-06T12:15:00Z","v":1661,"vw":49.84},{"c":49.86,"h":49.86,"l":49.8375,"n":44,"o":49.8375,"t":"2026-10-06T12:45:00Z","v":12761,"vw":49.850289},{"c":49.87,"h":49.87,"l":49.87,"n":3,"o":49.87,"t":"2026-10-06T13:00:00Z","v":3810,"vw":49.87},{"c":49.78,"h":49.78,"l":49.7777,"n":4,"o":49.7777,"t":"2026-10-06T13:15:00Z","v":10200,"vw":49.779977},{"c":49.745,"h":49.765,"l":49.7324,"n":1685,"o":49.735,"t":"2026-10-06T13:30:00Z","v":171656,"vw":49.745421},{"c":49.7,"h":49.7699,"l":49.68,"n":2288,"o":49.745,"t":"2026-10-06T13:45:00Z","v":115280,"vw":49.719146},{"c":49.7532,"h":49.76,"l":49.685,"n":1867,"o":49.705,"t":"2026-10-06T14:00:00Z","v":123805,"vw":49.721863},{"c":49.71,"h":49.775,"l":49.7,"n":785,"o":49.765,"t":"2026-10-06T14:15:00Z","v":124719,"vw":49.736428},{"c":49.815,"h":49.815,"l":49.7029,"n":1279,"o":49.71,"t":"2026-10-06T14:30:00Z","v":140827,"vw":49.774103},{"c":49.92,"h":49.94,"l":49.8098,"n":1316,"o":49.81,"t":"2026-10-06T14:45:00Z","v":130084,"vw":49.868986},{"c":49.895,"h":49.9399,"l":49.875,"n":1336,"o":49.925,"t":"2026-10-06T15:00:00Z","v":83419,"vw":49.908192},{"c":49.925,"h":49.955,"l":49.9,"n":2495,"o":49.9,"t":"2026-10-06T15:15:00Z","v":127515,"vw":49.937689},{"c":49.95,"h":49.965,"l":49.92,"n":2303,"o":49.93,"t":"2026-10-06T15:30:00Z","v":149130,"vw":49.939205},{"c":49.93,"h":49.9671,"l":49.93,"n":1772,"o":49.955,"t":"2026-10-06T15:45:00Z","v":61958,"vw":49.939076},{"c":49.855,"h":49.95,"l":49.8335,"n":2626,"o":49.94,"t":"2026-10-06T16:00:00Z","v":87115,"vw":49.884857},{"c":49.875,"h":49.905,"l":49.855,"n":1277,"o":49.855,"t":"2026-10-06T16:15:00Z","v":55555,"vw":49.888134},{"c":49.895,"h":49.895,"l":49.855,"n":2118,"o":49.88,"t":"2026-10-06T16:30:00Z","v":41452,"vw":49.875971},{"c":49.845,"h":49.8951,"l":49.831,"n":1437,"o":49.895,"t":"2026-10-06T16:45:00Z","v":59189,"vw":49.863565},{"c":49.8511,"h":49.865,"l":49.84,"n":3373,"o":49.84,"t":"2026-10-06T17:00:00Z","v":89796,"vw":49.854389},{"c":49.8224,"h":49.8568,"l":49.785,"n":1041,"o":49.855,"t":"2026-10-06T17:15:00Z","v":79822,"vw":49.829342},{"c":49.8866,"h":49.89,"l":49.8226,"n":1037,"o":49.829,"t":"2026-10-06T17:30:00Z","v":82737,"vw":49.861319},{"c":49.9001,"h":49.915,"l":49.8724,"n":1102,"o":49.885,"t":"2026-10-06T17:45:00Z","v":96582,"vw":49.898972},{"c":49.925,"h":49.94,"l":49.9,"n":3248,"o":49.905,"t":"2026-10-06T18:00:00Z","v":92180,"vw":49.916045},{"c":49.91,"h":49.945,"l":49.91,"n":2315,"o":49.9226,"t":"2026-10-06T18:15:00Z","v":76931,"vw":49.924794},{"c":49.875,"h":49.9168,"l":49.87,"n":1394,"o":49.91,"t":"2026-10-06T18:30:00Z","v":209505,"vw":49.877874},{"c":49.87,"h":49.885,"l":49.8523,"n":476,"o":49.8701,"t":"2026-10-06T18:45:00Z","v":155492,"vw":49.865489},{"c":49.875,"h":49.8801,"l":49.86,"n":2008,"o":49.87,"t":"2026-10-06T19:00:00Z","v":113431,"vw":49.872286},{"c":49.865,"h":49.8898,"l":49.8545,"n":1096,"o":49.88,"t":"2026-10-06T19:15:00Z","v":63897,"vw":49.867568},{"c":49.8,"h":49.86,"l":49.8,"n":1430,"o":49.86,"t":"2026-10-06T19:30:00Z","v":118150,"vw":49.831177},{"c":49.79,"h":49.825,"l":49.785,"n":1959,"o":49.7945,"t":"2026-10-06T19:45:00Z","v":120462,"vw":49.803305},{"c":49.79,"h":49.79,"l":49.76,"n":45,"o":49.79,"t":"2026-10-06T20:00:00Z","v":59341,"vw":49.783146},{"c":49.78,"h":49.79,"l":49.78,"n":2,"o":49.79,"t":"2026-10-06T20:15:00Z","v":1218,"vw":49.780829},{"c":49.75,"h":49.81,"l":49.75,"n":89,"o":49.81,"t":"2026-10-06T20:30:00Z","v":26250,"vw":49.802517},{"c":49.78,"h":49.78,"l":49.78,"n":11,"o":49.78,"t":"2026-10-06T20:45:00Z","v":160,"vw":49.78},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-06T21:00:00Z","v":118,"vw":49.92},{"c":49.62,"h":49.62,"l":49.62,"n":4,"o":49.62,"t":"2026-10-07T08:15:00Z","v":4836,"vw":49.62},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-07T09:00:00Z","v":1000,"vw":49.6},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-07T09:15:00Z","v":1006,"vw":49.5},{"c":49.49,"h":49.5,"l":49.49,"n":4,"o":49.5,"t":"2026-10-07T09:30:00Z","v":262,"vw":49.495},{"c":49.35,"h":49.45,"l":49.35,"n":11,"o":49.45,"t":"2026-10-07T09:45:00Z","v":1020,"vw":49.386269},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-07T10:30:00Z","v":161,"vw":49.5},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-07T11:00:00Z","v":1008,"vw":49.41},{"c":49.4,"h":49.42,"l":49.4,"n":35,"o":49.42,"t":"2026-10-07T11:15:00Z","v":8987,"vw":49.417251},{"c":49.33,"h":49.39,"l":49.33,"n":158,"o":49.39,"t":"2026-10-07T11:30:00Z","v":6093,"vw":49.354126},{"c":49.3877,"h":49.3877,"l":49.34,"n":10,"o":49.34,"t":"2026-10-07T11:45:00Z","v":1104,"vw":49.344376},{"c":49.42,"h":49.42,"l":49.42,"n":7,"o":49.42,"t":"2026-10-07T12:00:00Z","v":400,"vw":49.42},{"c":49.33,"h":49.41,"l":49.31,"n":43,"o":49.41,"t":"2026-10-07T12:15:00Z","v":57407,"vw":49.394901},{"c":49.37,"h":49.41,"l":49.37,"n":17,"o":49.41,"t":"2026-10-07T12:30:00Z","v":20382,"vw":49.383243},{"c":49.38,"h":49.39,"l":49.36,"n":20,"o":49.36,"t":"2026-10-07T12:45:00Z","v":17231,"vw":49.374769},{"c":49.34,"h":49.39,"l":49.339,"n":28,"o":49.39,"t":"2026-10-07T13:00:00Z","v":9220,"vw":49.386713},{"c":49.31,"h":49.35,"l":49.29,"n":50,"o":49.35,"t":"2026-10-07T13:15:00Z","v":20002,"vw":49.343172},{"c":49.36,"h":49.37,"l":49.295,"n":1514,"o":49.31,"t":"2026-10-07T13:30:00Z","v":301623,"vw":49.323713},{"c":49.46,"h":49.465,"l":49.3579,"n":3029,"o":49.3662,"t":"2026-10-07T13:45:00Z","v":260116,"vw":49.428624},{"c":49.51,"h":49.52,"l":49.44,"n":2578,"o":49.47,"t":"2026-10-07T14:00:00Z","v":232921,"vw":49.473985},{"c":49.505,"h":49.555,"l":49.5,"n":2951,"o":49.522,"t":"2026-10-07T14:15:00Z","v":129298,"vw":49.527857},{"c":49.535,"h":49.58,"l":49.5037,"n":3005,"o":49.5037,"t":"2026-10-07T14:30:00Z","v":123922,"vw":49.529309},{"c":49.615,"h":49.615,"l":49.54,"n":3295,"o":49.54,"t":"2026-10-07T14:45:00Z","v":60379,"vw":49.574471},{"c":49.605,"h":49.63,"l":49.59,"n":3508,"o":49.61,"t":"2026-10-07T15:00:00Z","v":73952,"vw":49.614634},{"c":49.565,"h":49.6265,"l":49.525,"n":1982,"o":49.6,"t":"2026-10-07T15:15:00Z","v":114933,"vw":49.563267},{"c":49.585,"h":49.61,"l":49.56,"n":1639,"o":49.575,"t":"2026-10-07T15:30:00Z","v":70974,"vw":49.584176},{"c":49.57,"h":49.585,"l":49.5456,"n":2288,"o":49.585,"t":"2026-10-07T15:45:00Z","v":52078,"vw":49.562489},{"c":49.565,"h":49.5962,"l":49.54,"n":5751,"o":49.57,"t":"2026-10-07T16:00:00Z","v":215415,"vw":49.5731},{"c":49.56,"h":49.5963,"l":49.555,"n":1602,"o":49.56,"t":"2026-10-07T16:15:00Z","v":54186,"vw":49.577117},{"c":49.52,"h":49.575,"l":49.51,"n":2650,"o":49.5556,"t":"2026-10-07T16:30:00Z","v":215874,"vw":49.532117},{"c":49.545,"h":49.545,"l":49.52,"n":3248,"o":49.535,"t":"2026-10-07T16:45:00Z","v":91245,"vw":49.530968},{"c":49.785,"h":49.81,"l":49.54,"n":1245,"o":49.55,"t":"2026-10-07T17:00:00Z","v":421117,"vw":49.713059},{"c":49.72,"h":49.8,"l":49.72,"n":5512,"o":49.785,"t":"2026-10-07T17:15:00Z","v":278688,"vw":49.777189},{"c":49.72,"h":49.7488,"l":49.7072,"n":2552,"o":49.71,"t":"2026-10-07T17:30:00Z","v":95061,"vw":49.732252},{"c":49.685,"h":49.76,"l":49.685,"n":3924,"o":49.72,"t":"2026-10-07T17:45:00Z","v":91677,"vw":49.724006},{"c":49.715,"h":49.76,"l":49.665,"n":2626,"o":49.685,"t":"2026-10-07T18:00:00Z","v":101281,"vw":49.729346},{"c":49.74,"h":49.745,"l":49.7036,"n":2035,"o":49.72,"t":"2026-10-07T18:15:00Z","v":62167,"vw":49.715169},{"c":49.77,"h":49.785,"l":49.7226,"n":1906,"o":49.75,"t":"2026-10-07T18:30:00Z","v":109548,"vw":49.751904},{"c":49.76,"h":49.795,"l":49.76,"n":3073,"o":49.775,"t":"2026-10-07T18:45:00Z","v":126828,"vw":49.776156},{"c":49.727,"h":49.77,"l":49.71,"n":3852,"o":49.76,"t":"2026-10-07T19:00:00Z","v":207409,"vw":49.732787},{"c":49.7099,"h":49.7365,"l":49.7036,"n":3339,"o":49.72,"t":"2026-10-07T19:15:00Z","v":48213,"vw":49.715182},{"c":49.7,"h":49.7399,"l":49.7,"n":2354,"o":49.705,"t":"2026-10-07T19:30:00Z","v":275183,"vw":49.710594},{"c":49.73,"h":49.73,"l":49.67,"n":3208,"o":49.7,"t":"2026-10-07T19:45:00Z","v":474570,"vw":49.689407},{"c":49.75,"h":49.75,"l":49.725,"n":48,"o":49.725,"t":"2026-10-07T20:00:00Z","v":21516,"vw":49.732475},{"c":49.72,"h":49.72,"l":49.7,"n":21,"o":49.71,"t":"2026-10-07T20:15:00Z","v":11350,"vw":49.716931},{"c":49.71,"h":49.74,"l":49.69,"n":607,"o":49.72,"t":"2026-10-07T20:30:00Z","v":73884,"vw":49.721527},{"c":49.8,"h":49.91,"l":49.42,"n":15,"o":49.5,"t":"2026-10-08T08:00:00Z","v":4246,"vw":49.570571},{"c":49.51,"h":49.51,"l":49.51,"n":5,"o":49.51,"t":"2026-10-08T09:00:00Z","v":1000,"vw":49.51},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-10-08T09:30:00Z","v":801,"vw":49.4},{"c":49.38,"h":49.38,"l":49.35,"n":5,"o":49.35,"t":"2026-10-08T10:15:00Z","v":373,"vw":49.358571},{"c":49.35,"h":49.35,"l":49.33,"n":5,"o":49.33,"t":"2026-10-08T10:45:00Z","v":1000,"vw":49.343385},{"c":49.35,"h":49.3591,"l":49.3093,"n":11,"o":49.3591,"t":"2026-10-08T11:00:00Z","v":1335,"vw":49.345641},{"c":49.36,"h":49.36,"l":49.35,"n":19,"o":49.35,"t":"2026-10-08T11:15:00Z","v":5328,"vw":49.354476},{"c":49.47,"h":49.48,"l":49.43,"n":86,"o":49.43,"t":"2026-10-08T11:30:00Z","v":7351,"vw":49.453295},{"c":49.4876,"h":49.4876,"l":49.45,"n":17,"o":49.45,"t":"2026-10-08T11:45:00Z","v":11365,"vw":49.470138},{"c":49.53,"h":49.53,"l":49.49,"n":16,"o":49.49,"t":"2026-10-08T12:15:00Z","v":6870,"vw":49.524926},{"c":49.5,"h":49.54,"l":49.5,"n":36,"o":49.52,"t":"2026-10-08T12:30:00Z","v":65521,"vw":49.526435},{"c":49.5377,"h":49.55,"l":49.5354,"n":4,"o":49.55,"t":"2026-10-08T12:45:00Z","v":310,"vw":49.541033},{"c":49.64,"h":49.64,"l":49.64,"n":3,"o":49.64,"t":"2026-10-08T13:00:00Z","v":300,"vw":49.64},{"c":49.7,"h":49.7,"l":49.7,"n":11,"o":49.7,"t":"2026-10-08T13:15:00Z","v":5620,"vw":49.7},{"c":49.7722,"h":49.785,"l":49.725,"n":576,"o":49.73,"t":"2026-10-08T13:30:00Z","v":235427,"vw":49.75214},{"c":49.79,"h":49.845,"l":49.7701,"n":635,"o":49.7701,"t":"2026-10-08T13:45:00Z","v":182723,"vw":49.819767},{"c":49.835,"h":49.885,"l":49.79,"n":677,"o":49.79,"t":"2026-10-08T14:00:00Z","v":120257,"vw":49.842897},{"c":49.825,"h":49.8471,"l":49.795,"n":633,"o":49.84,"t":"2026-10-08T14:15:00Z","v":107746,"vw":49.819538},{"c":49.78,"h":49.86,"l":49.78,"n":510,"o":49.82,"t":"2026-10-08T14:30:00Z","v":112331,"vw":49.820409},{"c":49.725,"h":49.795,"l":49.725,"n":622,"o":49.78,"t":"2026-10-08T14:45:00Z","v":106093,"vw":49.752676},{"c":49.725,"h":49.755,"l":49.67,"n":625,"o":49.72,"t":"2026-10-08T15:00:00Z","v":79650,"vw":49.715058},{"c":49.75,"h":49.77,"l":49.7003,"n":777,"o":49.72,"t":"2026-10-08T15:15:00Z","v":271694,"vw":49.738535},{"c":49.755,"h":49.785,"l":49.705,"n":750,"o":49.755,"t":"2026-10-08T15:30:00Z","v":53155,"vw":49.744192},{"c":49.745,"h":49.77,"l":49.735,"n":376,"o":49.755,"t":"2026-10-08T15:45:00Z","v":25711,"vw":49.753508},{"c":49.855,"h":49.855,"l":49.75,"n":311,"o":49.75,"t":"2026-10-08T16:00:00Z","v":52441,"vw":49.78955},{"c":49.915,"h":50.025,"l":49.85,"n":1235,"o":49.86,"t":"2026-10-08T16:15:00Z","v":434645,"vw":49.897932},{"c":49.965,"h":49.965,"l":49.905,"n":600,"o":49.905,"t":"2026-10-08T16:30:00Z","v":289427,"vw":49.944993},{"c":50.045,"h":50.055,"l":49.94,"n":613,"o":49.975,"t":"2026-10-08T16:45:00Z","v":136726,"vw":50.009293},{"c":50.02,"h":50.075,"l":49.95,"n":1545,"o":50.03,"t":"2026-10-08T17:00:00Z","v":550335,"vw":50.015289},{"c":50.07,"h":50.08,"l":50.02,"n":733,"o":50.02,"t":"2026-10-08T17:15:00Z","v":226093,"vw":50.063496},{"c":50.135,"h":50.1463,"l":50.0343,"n":535,"o":50.065,"t":"2026-10-08T17:30:00Z","v":165002,"vw":50.082845},{"c":50.1,"h":50.13,"l":50.075,"n":526,"o":50.13,"t":"2026-10-08T17:45:00Z","v":125957,"vw":50.097198},{"c":50.0799,"h":50.11,"l":50.035,"n":560,"o":50.11,"t":"2026-10-08T18:00:00Z","v":169847,"vw":50.063951},{"c":50.1395,"h":50.145,"l":50.075,"n":337,"o":50.075,"t":"2026-10-08T18:15:00Z","v":97152,"vw":50.102573},{"c":50.12,"h":50.15,"l":50.095,"n":496,"o":50.14,"t":"2026-10-08T18:30:00Z","v":71939,"vw":50.121176},{"c":50.12,"h":50.1599,"l":50.1049,"n":449,"o":50.12,"t":"2026-10-08T18:45:00Z","v":94645,"vw":50.129202},{"c":50.1499,"h":50.16,"l":50.11,"n":622,"o":50.12,"t":"2026-10-08T19:00:00Z","v":120382,"vw":50.134214},{"c":50.1276,"h":50.15,"l":50.12,"n":883,"o":50.14,"t":"2026-10-08T19:15:00Z","v":509653,"vw":50.132426},{"c":50.1399,"h":50.155,"l":50.121,"n":345,"o":50.121,"t":"2026-10-08T19:30:00Z","v":657146,"vw":50.130889},{"c":50.13,"h":50.15,"l":50.105,"n":1013,"o":50.135,"t":"2026-10-08T19:45:00Z","v":339454,"vw":50.129464},{"c":50.14,"h":50.14,"l":50.14,"n":13,"o":50.14,"t":"2026-10-08T20:00:00Z","v":5382,"vw":50.14},{"c":50.12,"h":50.14,"l":50.12,"n":82,"o":50.14,"t":"2026-10-08T20:15:00Z","v":5942,"vw":50.131115},{"c":50.12,"h":50.13,"l":50.1,"n":82,"o":50.12,"t":"2026-10-08T20:30:00Z","v":27564,"vw":50.123812},{"c":50.11,"h":50.11,"l":50.11,"n":2,"o":50.11,"t":"2026-10-08T20:45:00Z","v":508,"vw":50.11},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-09T08:00:00Z","v":263,"vw":50},{"c":50.06,"h":50.06,"l":50.06,"n":4,"o":50.06,"t":"2026-10-09T11:00:00Z","v":608,"vw":50.06},{"c":50.13,"h":50.13,"l":50.13,"n":2,"o":50.13,"t":"2026-10-09T12:00:00Z","v":3400,"vw":50.13},{"c":50.0838,"h":50.14,"l":50.0838,"n":2,"o":50.14,"t":"2026-10-09T12:30:00Z","v":5500,"vw":50.138978},{"c":49.99,"h":50.05,"l":49.98,"n":8,"o":50.05,"t":"2026-10-09T12:45:00Z","v":19200,"vw":50.037865},{"c":50.09,"h":50.09,"l":50.06,"n":11,"o":50.06,"t":"2026-10-09T13:00:00Z","v":15700,"vw":50.060382},{"c":50.04,"h":50.04,"l":50.01,"n":4,"o":50.01,"t":"2026-10-09T13:15:00Z","v":788,"vw":50.030458},{"c":49.985,"h":50.05,"l":49.97,"n":465,"o":50.04,"t":"2026-10-09T13:30:00Z","v":120097,"vw":50.008696},{"c":49.99,"h":50.045,"l":49.975,"n":453,"o":49.98,"t":"2026-10-09T13:45:00Z","v":66712,"vw":50.009746},{"c":49.985,"h":50.04,"l":49.985,"n":488,"o":49.985,"t":"2026-10-09T14:00:00Z","v":85705,"vw":50.006261},{"c":49.955,"h":49.99,"l":49.9399,"n":458,"o":49.98,"t":"2026-10-09T14:15:00Z","v":136576,"vw":49.956221},{"c":49.92,"h":49.96,"l":49.915,"n":566,"o":49.96,"t":"2026-10-09T14:30:00Z","v":32216,"vw":49.936411},{"c":49.945,"h":49.975,"l":49.925,"n":308,"o":49.93,"t":"2026-10-09T14:45:00Z","v":97108,"vw":49.942666},{"c":49.995,"h":49.995,"l":49.935,"n":390,"o":49.95,"t":"2026-10-09T15:00:00Z","v":100952,"vw":49.962917},{"c":50.045,"h":50.07,"l":49.995,"n":201,"o":49.995,"t":"2026-10-09T15:15:00Z","v":27786,"vw":50.04537},{"c":50.045,"h":50.07,"l":50.025,"n":406,"o":50.047,"t":"2026-10-09T15:30:00Z","v":60834,"vw":50.043024},{"c":50.075,"h":50.09,"l":50.025,"n":569,"o":50.045,"t":"2026-10-09T15:45:00Z","v":39917,"vw":50.062627},{"c":50.08,"h":50.09,"l":50.0632,"n":456,"o":50.09,"t":"2026-10-09T16:00:00Z","v":20142,"vw":50.079297},{"c":50.0911,"h":50.11,"l":50.06,"n":405,"o":50.085,"t":"2026-10-09T16:15:00Z","v":44688,"vw":50.097202},{"c":50.14,"h":50.1401,"l":50.0901,"n":220,"o":50.105,"t":"2026-10-09T16:30:00Z","v":177224,"vw":50.112779},{"c":50.15,"h":50.165,"l":50.1399,"n":269,"o":50.1399,"t":"2026-10-09T16:45:00Z","v":44627,"vw":50.148568},{"c":50.135,"h":50.165,"l":50.125,"n":213,"o":50.16,"t":"2026-10-09T17:00:00Z","v":100333,"vw":50.145229},{"c":50.1,"h":50.155,"l":50.1,"n":386,"o":50.13,"t":"2026-10-09T17:15:00Z","v":52010,"vw":50.132091},{"c":50.11,"h":50.14,"l":50.1,"n":271,"o":50.105,"t":"2026-10-09T17:30:00Z","v":42397,"vw":50.11305},{"c":50.14,"h":50.1481,"l":50.1038,"n":425,"o":50.11,"t":"2026-10-09T17:45:00Z","v":55457,"vw":50.136773},{"c":50.145,"h":50.165,"l":50.14,"n":583,"o":50.1499,"t":"2026-10-09T18:00:00Z","v":52617,"vw":50.149392},{"c":50.135,"h":50.15,"l":50.12,"n":508,"o":50.15,"t":"2026-10-09T18:15:00Z","v":51940,"vw":50.133755},{"c":50.145,"h":50.1499,"l":50.1201,"n":493,"o":50.135,"t":"2026-10-09T18:30:00Z","v":40230,"vw":50.135822},{"c":50.1724,"h":50.235,"l":50.11,"n":798,"o":50.1563,"t":"2026-10-09T18:45:00Z","v":503219,"vw":50.164458},{"c":50.145,"h":50.1876,"l":50.1338,"n":529,"o":50.175,"t":"2026-10-09T19:00:00Z","v":188657,"vw":50.158647},{"c":50.145,"h":50.15,"l":50.12,"n":569,"o":50.145,"t":"2026-10-09T19:15:00Z","v":79501,"vw":50.136474},{"c":50.15,"h":50.1599,"l":50.135,"n":201,"o":50.145,"t":"2026-10-09T19:30:00Z","v":43987,"vw":50.146059},{"c":50.18,"h":50.19,"l":50.1301,"n":360,"o":50.1465,"t":"2026-10-09T19:45:00Z","v":64550,"vw":50.156484},{"c":50.17,"h":50.19,"l":50.17,"n":14,"o":50.18,"t":"2026-10-09T20:00:00Z","v":2761,"vw":50.183633},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-09T20:15:00Z","v":614,"vw":50.15},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-09T20:45:00Z","v":100,"vw":50.2},{"c":50.2,"h":50.2,"l":50.19,"n":7,"o":50.19,"t":"2026-10-12T10:15:00Z","v":1381,"vw":50.19132},{"c":50.18,"h":50.18,"l":50.18,"n":2,"o":50.18,"t":"2026-10-12T12:15:00Z","v":210,"vw":50.18},{"c":50.08,"h":50.08,"l":50.08,"n":5,"o":50.08,"t":"2026-10-12T12:30:00Z","v":8500,"vw":50.08},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-12T12:45:00Z","v":150,"vw":50.1},{"c":50.1137,"h":50.12,"l":50.1,"n":7,"o":50.1,"t":"2026-10-12T13:00:00Z","v":970,"vw":50.112084},{"c":50.12,"h":50.13,"l":50.12,"n":9,"o":50.13,"t":"2026-10-12T13:15:00Z","v":1370,"vw":50.126569},{"c":50.15,"h":50.1678,"l":50.1,"n":448,"o":50.1,"t":"2026-10-12T13:30:00Z","v":86155,"vw":50.120238},{"c":50.205,"h":50.205,"l":50.135,"n":383,"o":50.1503,"t":"2026-10-12T13:45:00Z","v":63576,"vw":50.167065},{"c":50.2,"h":50.2399,"l":50.195,"n":385,"o":50.205,"t":"2026-10-12T14:00:00Z","v":61582,"vw":50.213485},{"c":50.14,"h":50.2,"l":50.135,"n":438,"o":50.195,"t":"2026-10-12T14:15:00Z","v":69017,"vw":50.182478},{"c":50.1889,"h":50.195,"l":50.14,"n":374,"o":50.14,"t":"2026-10-12T14:30:00Z","v":50426,"vw":50.161281},{"c":50.185,"h":50.2,"l":50.165,"n":333,"o":50.19,"t":"2026-10-12T14:45:00Z","v":152641,"vw":50.184465},{"c":50.22,"h":50.22,"l":50.185,"n":374,"o":50.19,"t":"2026-10-12T15:00:00Z","v":46272,"vw":50.20242},{"c":50.19,"h":50.2285,"l":50.165,"n":498,"o":50.2106,"t":"2026-10-12T15:15:00Z","v":39642,"vw":50.194236},{"c":50.1841,"h":50.2,"l":50.17,"n":466,"o":50.1891,"t":"2026-10-12T15:30:00Z","v":148407,"vw":50.188929},{"c":50.175,"h":50.21,"l":50.1701,"n":276,"o":50.19,"t":"2026-10-12T15:45:00Z","v":155457,"vw":50.192326},{"c":50.15,"h":50.185,"l":50.14,"n":344,"o":50.175,"t":"2026-10-12T16:00:00Z","v":46759,"vw":50.157656},{"c":50.175,"h":50.2086,"l":50.1522,"n":610,"o":50.16,"t":"2026-10-12T16:15:00Z","v":64008,"vw":50.194103},{"c":50.1796,"h":50.2099,"l":50.16,"n":297,"o":50.175,"t":"2026-10-12T16:30:00Z","v":28723,"vw":50.185586},{"c":50.185,"h":50.195,"l":50.175,"n":508,"o":50.175,"t":"2026-10-12T16:45:00Z","v":18948,"vw":50.183543},{"c":50.205,"h":50.21,"l":50.175,"n":532,"o":50.185,"t":"2026-10-12T17:00:00Z","v":75748,"vw":50.196585},{"c":50.21,"h":50.22,"l":50.19,"n":438,"o":50.2,"t":"2026-10-12T17:15:00Z","v":106133,"vw":50.204696},{"c":50.1811,"h":50.215,"l":50.18,"n":246,"o":50.215,"t":"2026-10-12T17:30:00Z","v":35480,"vw":50.194942},{"c":50.205,"h":50.21,"l":50.18,"n":330,"o":50.1816,"t":"2026-10-12T17:45:00Z","v":54540,"vw":50.197806},{"c":50.185,"h":50.2071,"l":50.17,"n":194,"o":50.205,"t":"2026-10-12T18:00:00Z","v":29655,"vw":50.196903},{"c":50.205,"h":50.21,"l":50.16,"n":422,"o":50.19,"t":"2026-10-12T18:15:00Z","v":78938,"vw":50.175674},{"c":50.19,"h":50.21,"l":50.19,"n":289,"o":50.2,"t":"2026-10-12T18:30:00Z","v":52703,"vw":50.200258},{"c":50.18,"h":50.2081,"l":50.17,"n":303,"o":50.2,"t":"2026-10-12T18:45:00Z","v":36192,"vw":50.183476},{"c":50.195,"h":50.2,"l":50.1824,"n":254,"o":50.19,"t":"2026-10-12T19:00:00Z","v":45300,"vw":50.192193},{"c":50.195,"h":50.2,"l":50.185,"n":180,"o":50.198,"t":"2026-10-12T19:15:00Z","v":55156,"vw":50.194581},{"c":50.2113,"h":50.22,"l":50.2,"n":795,"o":50.2,"t":"2026-10-12T19:30:00Z","v":68491,"vw":50.212085},{"c":50.225,"h":50.23,"l":50.2101,"n":238,"o":50.215,"t":"2026-10-12T19:45:00Z","v":50859,"vw":50.222736},{"c":50.21,"h":50.23,"l":50.21,"n":14,"o":50.23,"t":"2026-10-12T20:00:00Z","v":3538,"vw":50.229417},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-12T20:15:00Z","v":100,"vw":50.22},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-12T21:45:00Z","v":3500,"vw":50},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-12T23:45:00Z","v":481,"vw":50},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-13T08:00:00Z","v":180,"vw":50.5},{"c":50.55,"h":50.55,"l":50.4541,"n":5,"o":50.4541,"t":"2026-10-13T11:00:00Z","v":1502,"vw":50.501367},{"c":50.5601,"h":50.57,"l":50.54,"n":7,"o":50.54,"t":"2026-10-13T12:00:00Z","v":1501,"vw":50.556638},{"c":50.54,"h":50.54,"l":50.54,"n":7,"o":50.54,"t":"2026-10-13T12:15:00Z","v":740,"vw":50.54},{"c":50.56,"h":50.57,"l":50.56,"n":6,"o":50.57,"t":"2026-10-13T12:30:00Z","v":12358,"vw":50.56012},{"c":50.5,"h":50.5,"l":50.5,"n":4,"o":50.5,"t":"2026-10-13T13:00:00Z","v":770,"vw":50.5},{"c":50.52,"h":50.52,"l":50.49,"n":27,"o":50.49,"t":"2026-10-13T13:15:00Z","v":4234,"vw":50.507511},{"c":50.495,"h":50.545,"l":50.485,"n":726,"o":50.52,"t":"2026-10-13T13:30:00Z","v":193893,"vw":50.520816},{"c":50.375,"h":50.515,"l":50.37,"n":647,"o":50.5,"t":"2026-10-13T13:45:00Z","v":291267,"vw":50.401151},{"c":50.4066,"h":50.425,"l":50.335,"n":750,"o":50.37,"t":"2026-10-13T14:00:00Z","v":117310,"vw":50.380931},{"c":50.425,"h":50.44,"l":50.395,"n":570,"o":50.405,"t":"2026-10-13T14:15:00Z","v":162774,"vw":50.422467},{"c":50.425,"h":50.46,"l":50.415,"n":606,"o":50.425,"t":"2026-10-13T14:30:00Z","v":103243,"vw":50.435226},{"c":50.42,"h":50.445,"l":50.41,"n":342,"o":50.43,"t":"2026-10-13T14:45:00Z","v":32545,"vw":50.425747},{"c":50.405,"h":50.4195,"l":50.38,"n":979,"o":50.4195,"t":"2026-10-13T15:00:00Z","v":312328,"vw":50.403234},{"c":50.42,"h":50.44,"l":50.3999,"n":477,"o":50.405,"t":"2026-10-13T15:15:00Z","v":78034,"vw":50.41817},{"c":50.3752,"h":50.435,"l":50.35,"n":667,"o":50.425,"t":"2026-10-13T15:30:00Z","v":62608,"vw":50.391474},{"c":50.405,"h":50.405,"l":50.365,"n":470,"o":50.365,"t":"2026-10-13T15:45:00Z","v":77591,"vw":50.391693},{"c":50.395,"h":50.41,"l":50.3676,"n":682,"o":50.4005,"t":"2026-10-13T16:00:00Z","v":64085,"vw":50.390936},{"c":50.375,"h":50.415,"l":50.3601,"n":472,"o":50.395,"t":"2026-10-13T16:15:00Z","v":53037,"vw":50.385302},{"c":50.355,"h":50.389,"l":50.34,"n":593,"o":50.37,"t":"2026-10-13T16:30:00Z","v":80692,"vw":50.356702},{"c":50.35,"h":50.3899,"l":50.345,"n":824,"o":50.36,"t":"2026-10-13T16:45:00Z","v":132502,"vw":50.36905},{"c":50.385,"h":50.385,"l":50.325,"n":411,"o":50.335,"t":"2026-10-13T17:00:00Z","v":70983,"vw":50.358423},{"c":50.415,"h":50.42,"l":50.39,"n":484,"o":50.39,"t":"2026-10-13T17:15:00Z","v":56799,"vw":50.40634},{"c":50.425,"h":50.435,"l":50.4101,"n":627,"o":50.42,"t":"2026-10-13T17:30:00Z","v":77993,"vw":50.423598},{"c":50.415,"h":50.425,"l":50.395,"n":955,"o":50.42,"t":"2026-10-13T17:45:00Z","v":130573,"vw":50.409901},{"c":50.42,"h":50.475,"l":50.4017,"n":858,"o":50.415,"t":"2026-10-13T18:00:00Z","v":377725,"vw":50.4369},{"c":50.425,"h":50.44,"l":50.41,"n":588,"o":50.42,"t":"2026-10-13T18:15:00Z","v":121408,"vw":50.425603},{"c":50.3999,"h":50.4467,"l":50.38,"n":638,"o":50.43,"t":"2026-10-13T18:30:00Z","v":102250,"vw":50.411637},{"c":50.44,"h":50.4499,"l":50.395,"n":455,"o":50.395,"t":"2026-10-13T18:45:00Z","v":179315,"vw":50.437345},{"c":50.46,"h":50.46,"l":50.44,"n":1501,"o":50.45,"t":"2026-10-13T19:00:00Z","v":210791,"vw":50.453149},{"c":50.445,"h":50.47,"l":50.425,"n":725,"o":50.46,"t":"2026-10-13T19:15:00Z","v":439680,"vw":50.447323},{"c":50.435,"h":50.46,"l":50.42,"n":700,"o":50.445,"t":"2026-10-13T19:30:00Z","v":200768,"vw":50.441997},{"c":50.41,"h":50.44,"l":50.41,"n":828,"o":50.43,"t":"2026-10-13T19:45:00Z","v":127147,"vw":50.425518},{"c":50.44,"h":50.45,"l":50.41,"n":19,"o":50.41,"t":"2026-10-13T20:00:00Z","v":7150,"vw":50.42181},{"c":50.43,"h":50.43,"l":50.41,"n":6,"o":50.43,"t":"2026-10-13T20:15:00Z","v":4256,"vw":50.42122},{"c":50.42,"h":50.42,"l":50.42,"n":7,"o":50.42,"t":"2026-10-13T20:45:00Z","v":4080,"vw":50.42},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-13T21:00:00Z","v":200,"vw":50.32},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-10-13T21:30:00Z","v":300,"vw":50.5},{"c":50.41,"h":50.41,"l":50.41,"n":4,"o":50.41,"t":"2026-10-14T08:00:00Z","v":128,"vw":50.41},{"c":50.42,"h":50.45,"l":50.42,"n":2,"o":50.45,"t":"2026-10-14T11:00:00Z","v":500,"vw":50.426},{"c":50.58,"h":50.59,"l":50.58,"n":3,"o":50.59,"t":"2026-10-14T12:00:00Z","v":2000,"vw":50.5805},{"c":50.62,"h":50.62,"l":50.59,"n":10,"o":50.59,"t":"2026-10-14T12:15:00Z","v":5335,"vw":50.593321},{"c":50.07,"h":50.53,"l":50.0483,"n":136,"o":50.53,"t":"2026-10-14T12:30:00Z","v":42410,"vw":50.188853},{"c":50,"h":50.01,"l":50,"n":27,"o":50.01,"t":"2026-10-14T12:45:00Z","v":7633,"vw":50.008131},{"c":50.02,"h":50.049,"l":50.02,"n":12,"o":50.04,"t":"2026-10-14T13:00:00Z","v":3526,"vw":50.034677},{"c":50.07,"h":50.07,"l":49.99,"n":11,"o":50.0083,"t":"2026-10-14T13:15:00Z","v":2826,"vw":50.021954},{"c":50.15,"h":50.19,"l":50.04,"n":772,"o":50.08,"t":"2026-10-14T13:30:00Z","v":266800,"vw":50.102308},{"c":50.145,"h":50.19,"l":50.12,"n":509,"o":50.17,"t":"2026-10-14T13:45:00Z","v":97585,"vw":50.145924},{"c":50.275,"h":50.29,"l":50.13,"n":350,"o":50.14,"t":"2026-10-14T14:00:00Z","v":337690,"vw":50.169566},{"c":50.314,"h":50.32,"l":50.245,"n":380,"o":50.27,"t":"2026-10-14T14:15:00Z","v":414150,"vw":50.301114},{"c":50.385,"h":50.39,"l":50.28,"n":511,"o":50.31,"t":"2026-10-14T14:30:00Z","v":274930,"vw":50.323117},{"c":50.32,"h":50.39,"l":50.305,"n":502,"o":50.385,"t":"2026-10-14T14:45:00Z","v":413385,"vw":50.368258},{"c":50.285,"h":50.312,"l":50.225,"n":739,"o":50.312,"t":"2026-10-14T15:00:00Z","v":235419,"vw":50.260947},{"c":50.37,"h":50.39,"l":50.285,"n":694,"o":50.285,"t":"2026-10-14T15:15:00Z","v":254594,"vw":50.366513},{"c":50.44,"h":50.46,"l":50.36,"n":603,"o":50.375,"t":"2026-10-14T15:30:00Z","v":185376,"vw":50.408753},{"c":50.35,"h":50.4557,"l":50.3399,"n":710,"o":50.45,"t":"2026-10-14T15:45:00Z","v":92091,"vw":50.395252},{"c":50.37,"h":50.3851,"l":50.33,"n":313,"o":50.345,"t":"2026-10-14T16:00:00Z","v":73105,"vw":50.360159},{"c":50.43,"h":50.46,"l":50.365,"n":619,"o":50.385,"t":"2026-10-14T16:15:00Z","v":161607,"vw":50.407109},{"c":50.43,"h":50.445,"l":50.385,"n":348,"o":50.44,"t":"2026-10-14T16:30:00Z","v":51954,"vw":50.415742},{"c":50.455,"h":50.46,"l":50.415,"n":254,"o":50.44,"t":"2026-10-14T16:45:00Z","v":57072,"vw":50.435928},{"c":50.485,"h":50.495,"l":50.43,"n":318,"o":50.4505,"t":"2026-10-14T17:00:00Z","v":78158,"vw":50.461673},{"c":50.635,"h":50.635,"l":50.49,"n":438,"o":50.49,"t":"2026-10-14T17:15:00Z","v":166614,"vw":50.560523},{"c":50.6099,"h":50.655,"l":50.6001,"n":444,"o":50.635,"t":"2026-10-14T17:30:00Z","v":115047,"vw":50.625179},{"c":50.6,"h":50.615,"l":50.56,"n":625,"o":50.61,"t":"2026-10-14T17:45:00Z","v":97020,"vw":50.582732},{"c":50.69,"h":50.695,"l":50.6001,"n":395,"o":50.605,"t":"2026-10-14T18:00:00Z","v":71632,"vw":50.640011},{"c":50.74,"h":50.78,"l":50.695,"n":604,"o":50.695,"t":"2026-10-14T18:15:00Z","v":134213,"vw":50.740449},{"c":50.705,"h":50.755,"l":50.7,"n":441,"o":50.74,"t":"2026-10-14T18:30:00Z","v":247521,"vw":50.715114},{"c":50.69,"h":50.72,"l":50.675,"n":459,"o":50.705,"t":"2026-10-14T18:45:00Z","v":99006,"vw":50.698045},{"c":50.715,"h":50.755,"l":50.68,"n":497,"o":50.7,"t":"2026-10-14T19:00:00Z","v":174897,"vw":50.71878},{"c":50.685,"h":50.7399,"l":50.685,"n":796,"o":50.715,"t":"2026-10-14T19:15:00Z","v":221173,"vw":50.72059},{"c":50.685,"h":50.695,"l":50.64,"n":641,"o":50.685,"t":"2026-10-14T19:30:00Z","v":152065,"vw":50.675198},{"c":50.705,"h":50.7285,"l":50.68,"n":747,"o":50.685,"t":"2026-10-14T19:45:00Z","v":143221,"vw":50.707956},{"c":50.7,"h":50.71,"l":50.7,"n":22,"o":50.7,"t":"2026-10-14T20:00:00Z","v":5310,"vw":50.70453},{"c":50.6431,"h":50.67,"l":50.6431,"n":5,"o":50.67,"t":"2026-10-14T20:15:00Z","v":1961,"vw":50.655617},{"c":50.66,"h":50.67,"l":50.64,"n":108,"o":50.65,"t":"2026-10-14T20:30:00Z","v":7132,"vw":50.651153},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-14T21:00:00Z","v":250,"vw":50.1},{"c":50.64,"h":50.69,"l":50.5422,"n":34,"o":50.69,"t":"2026-10-14T21:15:00Z","v":3059,"vw":50.621909},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-14T22:30:00Z","v":132,"vw":50.78},{"c":51.23,"h":51.23,"l":51,"n":12,"o":51.23,"t":"2026-10-15T08:00:00Z","v":923,"vw":51.098784},{"c":51.3,"h":51.32,"l":51.29,"n":21,"o":51.32,"t":"2026-10-15T08:15:00Z","v":1391,"vw":51.310317},{"c":51.35,"h":51.35,"l":51.3,"n":3,"o":51.3,"t":"2026-10-15T09:15:00Z","v":2826,"vw":51.302212},{"c":51.37,"h":51.39,"l":51.37,"n":9,"o":51.39,"t":"2026-10-15T09:30:00Z","v":5000,"vw":51.378907},{"c":51.35,"h":51.38,"l":51.31,"n":21,"o":51.33,"t":"2026-10-15T11:00:00Z","v":18860,"vw":51.369297},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-10-15T11:15:00Z","v":651,"vw":51.4},{"c":51.32,"h":51.35,"l":51.32,"n":11,"o":51.35,"t":"2026-10-15T11:30:00Z","v":6009,"vw":51.336667},{"c":51.41,"h":51.41,"l":51.34,"n":7,"o":51.34,"t":"2026-10-15T12:00:00Z","v":3501,"vw":51.354286},{"c":51.58,"h":51.58,"l":51.36,"n":507,"o":51.39,"t":"2026-10-15T12:30:00Z","v":302471,"vw":51.526189},{"c":51.63,"h":51.65,"l":51.61,"n":26,"o":51.65,"t":"2026-10-15T12:45:00Z","v":36004,"vw":51.623711},{"c":51.65,"h":51.65,"l":51.54,"n":125,"o":51.63,"t":"2026-10-15T13:00:00Z","v":46815,"vw":51.611389},{"c":51.67,"h":51.68,"l":51.6307,"n":78,"o":51.68,"t":"2026-10-15T13:15:00Z","v":26047,"vw":51.659541},{"c":51.5493,"h":51.645,"l":51.53,"n":1406,"o":51.63,"t":"2026-10-15T13:30:00Z","v":513643,"vw":51.596159},{"c":51.62,"h":51.64,"l":51.5334,"n":793,"o":51.55,"t":"2026-10-15T13:45:00Z","v":166152,"vw":51.603859},{"c":51.545,"h":51.635,"l":51.535,"n":802,"o":51.62,"t":"2026-10-15T14:00:00Z","v":389085,"vw":51.590873},{"c":51.575,"h":51.6,"l":51.545,"n":599,"o":51.55,"t":"2026-10-15T14:15:00Z","v":109198,"vw":51.56806},{"c":51.59,"h":51.695,"l":51.5799,"n":941,"o":51.58,"t":"2026-10-15T14:30:00Z","v":150903,"vw":51.640934},{"c":51.52,"h":51.6386,"l":51.51,"n":603,"o":51.595,"t":"2026-10-15T14:45:00Z","v":210196,"vw":51.566901},{"c":51.4,"h":51.515,"l":51.39,"n":953,"o":51.515,"t":"2026-10-15T15:00:00Z","v":267728,"vw":51.440274},{"c":51.36,"h":51.4473,"l":51.35,"n":957,"o":51.4,"t":"2026-10-15T15:15:00Z","v":208734,"vw":51.410779},{"c":51.38,"h":51.419,"l":51.35,"n":317,"o":51.355,"t":"2026-10-15T15:30:00Z","v":40070,"vw":51.386065},{"c":51.37,"h":51.415,"l":51.35,"n":453,"o":51.374,"t":"2026-10-15T15:45:00Z","v":212693,"vw":51.369233},{"c":51.37,"h":51.39,"l":51.355,"n":428,"o":51.37,"t":"2026-10-15T16:00:00Z","v":97173,"vw":51.375298},{"c":51.385,"h":51.405,"l":51.365,"n":473,"o":51.375,"t":"2026-10-15T16:15:00Z","v":55359,"vw":51.383414},{"c":51.38,"h":51.4,"l":51.34,"n":676,"o":51.3899,"t":"2026-10-15T16:30:00Z","v":61260,"vw":51.373852},{"c":51.395,"h":51.42,"l":51.375,"n":279,"o":51.38,"t":"2026-10-15T16:45:00Z","v":19180,"vw":51.396454},{"c":51.405,"h":51.415,"l":51.385,"n":232,"o":51.39,"t":"2026-10-15T17:00:00Z","v":35776,"vw":51.40097},{"c":51.405,"h":51.42,"l":51.3799,"n":409,"o":51.405,"t":"2026-10-15T17:15:00Z","v":95833,"vw":51.401997},{"c":51.42,"h":51.4201,"l":51.405,"n":375,"o":51.41,"t":"2026-10-15T17:30:00Z","v":39010,"vw":51.413654},{"c":51.3592,"h":51.42,"l":51.355,"n":569,"o":51.405,"t":"2026-10-15T17:45:00Z","v":153114,"vw":51.3785},{"c":51.3786,"h":51.4,"l":51.36,"n":709,"o":51.36,"t":"2026-10-15T18:00:00Z","v":273316,"vw":51.375581},{"c":51.435,"h":51.435,"l":51.375,"n":463,"o":51.3795,"t":"2026-10-15T18:15:00Z","v":65053,"vw":51.406077},{"c":51.405,"h":51.44,"l":51.375,"n":300,"o":51.44,"t":"2026-10-15T18:30:00Z","v":62220,"vw":51.4141},{"c":51.3568,"h":51.4299,"l":51.355,"n":533,"o":51.41,"t":"2026-10-15T18:45:00Z","v":110421,"vw":51.397836},{"c":51.38,"h":51.385,"l":51.3599,"n":455,"o":51.3599,"t":"2026-10-15T19:00:00Z","v":167988,"vw":51.369893},{"c":51.325,"h":51.3822,"l":51.32,"n":423,"o":51.375,"t":"2026-10-15T19:15:00Z","v":215869,"vw":51.356783},{"c":51.35,"h":51.3563,"l":51.311,"n":803,"o":51.32,"t":"2026-10-15T19:30:00Z","v":275996,"vw":51.333502},{"c":51.355,"h":51.365,"l":51.32,"n":672,"o":51.35,"t":"2026-10-15T19:45:00Z","v":181174,"vw":51.336625},{"c":51.37,"h":51.38,"l":51.36,"n":24,"o":51.36,"t":"2026-10-15T20:00:00Z","v":5384,"vw":51.363723},{"c":51.37,"h":51.37,"l":51.37,"n":1,"o":51.37,"t":"2026-10-15T20:15:00Z","v":315,"vw":51.37},{"c":51.4316,"h":51.44,"l":51.43,"n":92,"o":51.43,"t":"2026-10-15T20:30:00Z","v":8065,"vw":51.433488},{"c":51.42,"h":51.44,"l":51.42,"n":94,"o":51.42,"t":"2026-10-15T20:45:00Z","v":3125,"vw":51.429072},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-15T23:30:00Z","v":500,"vw":51.4},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-16T08:15:00Z","v":944,"vw":51.3},{"c":51.22,"h":51.24,"l":51.22,"n":7,"o":51.24,"t":"2026-10-16T11:15:00Z","v":497,"vw":51.225},{"c":51.22,"h":51.22,"l":51.1794,"n":3,"o":51.1794,"t":"2026-10-16T11:30:00Z","v":740,"vw":51.206832},{"c":51.155,"h":51.155,"l":51.155,"n":3,"o":51.155,"t":"2026-10-16T11:45:00Z","v":700,"vw":51.155},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-16T12:00:00Z","v":100,"vw":51.23},{"c":51.22,"h":51.22,"l":51.2,"n":7,"o":51.2,"t":"2026-10-16T12:15:00Z","v":1240,"vw":51.2125},{"c":51.33,"h":51.36,"l":51.33,"n":6,"o":51.36,"t":"2026-10-16T12:30:00Z","v":1510,"vw":51.342},{"c":51.1515,"h":51.1946,"l":51.15,"n":9,"o":51.19,"t":"2026-10-16T13:15:00Z","v":5742,"vw":51.168378},{"c":51.29,"h":51.31,"l":51.1706,"n":966,"o":51.18,"t":"2026-10-16T13:30:00Z","v":274273,"vw":51.243671},{"c":51.44,"h":51.44,"l":51.26,"n":514,"o":51.28,"t":"2026-10-16T13:45:00Z","v":81055,"vw":51.364411},{"c":51.47,"h":51.51,"l":51.415,"n":635,"o":51.45,"t":"2026-10-16T14:00:00Z","v":80576,"vw":51.464263},{"c":51.43,"h":51.485,"l":51.4,"n":686,"o":51.465,"t":"2026-10-16T14:15:00Z","v":87586,"vw":51.426559},{"c":51.37,"h":51.435,"l":51.365,"n":563,"o":51.43,"t":"2026-10-16T14:30:00Z","v":36741,"vw":51.394144},{"c":51.375,"h":51.4,"l":51.33,"n":401,"o":51.37,"t":"2026-10-16T14:45:00Z","v":122635,"vw":51.366113},{"c":51.5,"h":51.545,"l":51.375,"n":655,"o":51.39,"t":"2026-10-16T15:00:00Z","v":147727,"vw":51.460508},{"c":51.4899,"h":51.52,"l":51.465,"n":1388,"o":51.5,"t":"2026-10-16T15:15:00Z","v":1382933,"vw":51.507395},{"c":51.465,"h":51.5,"l":51.445,"n":427,"o":51.4867,"t":"2026-10-16T15:30:00Z","v":120127,"vw":51.482378},{"c":51.4057,"h":51.46,"l":51.36,"n":460,"o":51.455,"t":"2026-10-16T15:45:00Z","v":98338,"vw":51.400391},{"c":51.2801,"h":51.4,"l":51.255,"n":1117,"o":51.395,"t":"2026-10-16T16:00:00Z","v":391415,"vw":51.295442},{"c":51.17,"h":51.28,"l":51.17,"n":800,"o":51.28,"t":"2026-10-16T16:15:00Z","v":236535,"vw":51.197067},{"c":51.235,"h":51.235,"l":51.16,"n":589,"o":51.175,"t":"2026-10-16T16:30:00Z","v":183592,"vw":51.186901},{"c":51.23,"h":51.24,"l":51.17,"n":651,"o":51.235,"t":"2026-10-16T16:45:00Z","v":184770,"vw":51.205948},{"c":51.3,"h":51.32,"l":51.205,"n":618,"o":51.235,"t":"2026-10-16T17:00:00Z","v":149614,"vw":51.248848},{"c":51.32,"h":51.334,"l":51.275,"n":844,"o":51.3,"t":"2026-10-16T17:15:00Z","v":228052,"vw":51.309607},{"c":51.325,"h":51.37,"l":51.29,"n":938,"o":51.31,"t":"2026-10-16T17:30:00Z","v":237157,"vw":51.324102},{"c":51.315,"h":51.3269,"l":51.2997,"n":583,"o":51.32,"t":"2026-10-16T17:45:00Z","v":69366,"vw":51.315383},{"c":51.275,"h":51.33,"l":51.26,"n":746,"o":51.3195,"t":"2026-10-16T18:00:00Z","v":117525,"vw":51.299455},{"c":51.305,"h":51.32,"l":51.265,"n":552,"o":51.27,"t":"2026-10-16T18:15:00Z","v":69296,"vw":51.296375},{"c":51.29,"h":51.3,"l":51.25,"n":390,"o":51.3,"t":"2026-10-16T18:30:00Z","v":68699,"vw":51.274231},{"c":51.33,"h":51.35,"l":51.28,"n":541,"o":51.285,"t":"2026-10-16T18:45:00Z","v":134879,"vw":51.312149},{"c":51.39,"h":51.4151,"l":51.33,"n":563,"o":51.33,"t":"2026-10-16T19:00:00Z","v":86795,"vw":51.380206},{"c":51.3999,"h":51.41,"l":51.37,"n":984,"o":51.39,"t":"2026-10-16T19:15:00Z","v":256608,"vw":51.403251},{"c":51.395,"h":51.41,"l":51.385,"n":742,"o":51.4,"t":"2026-10-16T19:30:00Z","v":180321,"vw":51.396523},{"c":51.39,"h":51.405,"l":51.34,"n":1416,"o":51.395,"t":"2026-10-16T19:45:00Z","v":415287,"vw":51.375402},{"c":51.39,"h":51.39,"l":51.39,"n":12,"o":51.39,"t":"2026-10-16T20:00:00Z","v":1969,"vw":51.39},{"c":51.37,"h":51.3898,"l":51.37,"n":204,"o":51.3898,"t":"2026-10-16T20:15:00Z","v":9709,"vw":51.373668},{"c":51.2,"h":51.34,"l":51.2,"n":38,"o":51.31,"t":"2026-10-16T21:45:00Z","v":1187,"vw":51.289552},{"c":51.32,"h":51.3497,"l":51.3,"n":19,"o":51.3,"t":"2026-10-16T22:00:00Z","v":1700,"vw":51.326567},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-16T22:15:00Z","v":586,"vw":51.35},{"c":51.37,"h":51.37,"l":51.35,"n":8,"o":51.35,"t":"2026-10-19T11:00:00Z","v":1160,"vw":51.361667},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-19T11:45:00Z","v":300,"vw":51.45},{"c":51.36,"h":51.36,"l":51.36,"n":3,"o":51.36,"t":"2026-10-19T12:30:00Z","v":230,"vw":51.36},{"c":51.3059,"h":51.3059,"l":51.3,"n":3,"o":51.3,"t":"2026-10-19T12:45:00Z","v":500,"vw":51.30118},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-10-19T13:00:00Z","v":1100,"vw":51.31},{"c":51.29,"h":51.3,"l":51.26,"n":9,"o":51.3,"t":"2026-10-19T13:15:00Z","v":2756,"vw":51.287286},{"c":51.25,"h":51.34,"l":51.245,"n":617,"o":51.29,"t":"2026-10-19T13:30:00Z","v":128734,"vw":51.294727},{"c":51.33,"h":51.33,"l":51.225,"n":586,"o":51.26,"t":"2026-10-19T13:45:00Z","v":143178,"vw":51.276005},{"c":51.25,"h":51.32,"l":51.25,"n":541,"o":51.315,"t":"2026-10-19T14:00:00Z","v":72276,"vw":51.280783},{"c":51.2075,"h":51.28,"l":51.2075,"n":480,"o":51.2501,"t":"2026-10-19T14:15:00Z","v":89673,"vw":51.25791},{"c":51.16,"h":51.21,"l":51.14,"n":558,"o":51.2,"t":"2026-10-19T14:30:00Z","v":48686,"vw":51.170808},{"c":51.14,"h":51.17,"l":51.125,"n":625,"o":51.15,"t":"2026-10-19T14:45:00Z","v":156983,"vw":51.14391},{"c":51.15,"h":51.16,"l":51.12,"n":621,"o":51.1395,"t":"2026-10-19T15:00:00Z","v":111500,"vw":51.137041},{"c":51.15,"h":51.155,"l":51.1101,"n":612,"o":51.15,"t":"2026-10-19T15:15:00Z","v":233347,"vw":51.139073},{"c":51.09,"h":51.15,"l":51.0801,"n":465,"o":51.145,"t":"2026-10-19T15:30:00Z","v":74425,"vw":51.118561},{"c":51.1,"h":51.12,"l":51.075,"n":530,"o":51.095,"t":"2026-10-19T15:45:00Z","v":105253,"vw":51.096516},{"c":51.07,"h":51.115,"l":51.06,"n":464,"o":51.095,"t":"2026-10-19T16:00:00Z","v":50136,"vw":51.088236},{"c":51.07,"h":51.075,"l":51.035,"n":460,"o":51.06,"t":"2026-10-19T16:15:00Z","v":255878,"vw":51.063334},{"c":51.055,"h":51.065,"l":51.0201,"n":507,"o":51.065,"t":"2026-10-19T16:30:00Z","v":112121,"vw":51.040484},{"c":51.05,"h":51.055,"l":51.025,"n":668,"o":51.05,"t":"2026-10-19T16:45:00Z","v":179446,"vw":51.039104},{"c":51.025,"h":51.05,"l":51.0101,"n":314,"o":51.05,"t":"2026-10-19T17:00:00Z","v":54785,"vw":51.030969},{"c":51.05,"h":51.0561,"l":51.015,"n":490,"o":51.03,"t":"2026-10-19T17:15:00Z","v":60651,"vw":51.039909},{"c":51.05,"h":51.06,"l":51.03,"n":721,"o":51.055,"t":"2026-10-19T17:30:00Z","v":85126,"vw":51.049144},{"c":51.055,"h":51.08,"l":51.045,"n":639,"o":51.05,"t":"2026-10-19T17:45:00Z","v":324137,"vw":51.062779},{"c":51.065,"h":51.075,"l":51.04,"n":652,"o":51.05,"t":"2026-10-19T18:00:00Z","v":174567,"vw":51.063117},{"c":51.1,"h":51.105,"l":51.045,"n":370,"o":51.065,"t":"2026-10-19T18:15:00Z","v":93772,"vw":51.068817},{"c":51.115,"h":51.13,"l":51.085,"n":639,"o":51.1,"t":"2026-10-19T18:30:00Z","v":159970,"vw":51.115029},{"c":51.095,"h":51.12,"l":51.085,"n":528,"o":51.115,"t":"2026-10-19T18:45:00Z","v":131139,"vw":51.109358},{"c":51.05,"h":51.09,"l":51.04,"n":640,"o":51.09,"t":"2026-10-19T19:00:00Z","v":1454520,"vw":51.059325},{"c":51.02,"h":51.05,"l":51,"n":706,"o":51.05,"t":"2026-10-19T19:15:00Z","v":178368,"vw":51.029549},{"c":50.9901,"h":51.025,"l":50.985,"n":1159,"o":51.0199,"t":"2026-10-19T19:30:00Z","v":220674,"vw":51.002265},{"c":51.05,"h":51.06,"l":50.995,"n":827,"o":50.995,"t":"2026-10-19T19:45:00Z","v":332988,"vw":51.027181},{"c":51.04,"h":51.06,"l":51.03,"n":28,"o":51.06,"t":"2026-10-19T20:00:00Z","v":8719,"vw":51.05104},{"c":51.07,"h":51.09,"l":51.07,"n":117,"o":51.0746,"t":"2026-10-19T20:15:00Z","v":12838,"vw":51.082177},{"c":51.07,"h":51.07,"l":51.07,"n":11,"o":51.07,"t":"2026-10-19T20:30:00Z","v":833,"vw":51.07},{"c":51.09,"h":51.09,"l":51.08,"n":4,"o":51.08,"t":"2026-10-19T20:45:00Z","v":1200,"vw":51.082469},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-20T08:00:00Z","v":100,"vw":51.06},{"c":51.45,"h":51.45,"l":51.35,"n":30,"o":51.35,"t":"2026-10-20T12:15:00Z","v":50031,"vw":51.421304},{"c":51.47,"h":51.47,"l":51.46,"n":11,"o":51.46,"t":"2026-10-20T12:30:00Z","v":16304,"vw":51.464931},{"c":51.3662,"h":51.44,"l":51.3662,"n":5,"o":51.44,"t":"2026-10-20T12:45:00Z","v":1900,"vw":51.404857},{"c":51.39,"h":51.39,"l":51.37,"n":3,"o":51.37,"t":"2026-10-20T13:15:00Z","v":300,"vw":51.38},{"c":51.43,"h":51.4586,"l":51.38,"n":625,"o":51.38,"t":"2026-10-20T13:30:00Z","v":140637,"vw":51.407592},{"c":51.41,"h":51.4487,"l":51.37,"n":491,"o":51.44,"t":"2026-10-20T13:45:00Z","v":2563931,"vw":51.429706},{"c":51.4,"h":51.42,"l":51.35,"n":605,"o":51.405,"t":"2026-10-20T14:00:00Z","v":108569,"vw":51.387208},{"c":51.54,"h":51.54,"l":51.4,"n":518,"o":51.41,"t":"2026-10-20T14:15:00Z","v":159575,"vw":51.455116},{"c":51.495,"h":51.57,"l":51.46,"n":477,"o":51.5665,"t":"2026-10-20T14:30:00Z","v":84396,"vw":51.504536},{"c":51.46,"h":51.495,"l":51.439,"n":267,"o":51.495,"t":"2026-10-20T14:45:00Z","v":45937,"vw":51.450975},{"c":51.4,"h":51.4666,"l":51.4,"n":493,"o":51.4505,"t":"2026-10-20T15:00:00Z","v":120987,"vw":51.424951},{"c":51.4,"h":51.4311,"l":51.39,"n":392,"o":51.4,"t":"2026-10-20T15:15:00Z","v":93681,"vw":51.409239},{"c":51.39,"h":51.41,"l":51.385,"n":352,"o":51.395,"t":"2026-10-20T15:30:00Z","v":36917,"vw":51.395961},{"c":51.33,"h":51.37,"l":51.3128,"n":440,"o":51.37,"t":"2026-10-20T15:45:00Z","v":71405,"vw":51.349199},{"c":51.28,"h":51.33,"l":51.28,"n":256,"o":51.32,"t":"2026-10-20T16:00:00Z","v":49006,"vw":51.300167},{"c":51.28,"h":51.32,"l":51.28,"n":293,"o":51.29,"t":"2026-10-20T16:15:00Z","v":58324,"vw":51.296101},{"c":51.3,"h":51.32,"l":51.28,"n":393,"o":51.29,"t":"2026-10-20T16:30:00Z","v":78377,"vw":51.298376},{"c":51.28,"h":51.305,"l":51.2725,"n":375,"o":51.305,"t":"2026-10-20T16:45:00Z","v":28673,"vw":51.285635},{"c":51.29,"h":51.29,"l":51.265,"n":340,"o":51.28,"t":"2026-10-20T17:00:00Z","v":39314,"vw":51.276007},{"c":51.345,"h":51.345,"l":51.281,"n":304,"o":51.29,"t":"2026-10-20T17:15:00Z","v":70975,"vw":51.313001},{"c":51.3722,"h":51.3897,"l":51.345,"n":585,"o":51.345,"t":"2026-10-20T17:30:00Z","v":97184,"vw":51.376117},{"c":51.345,"h":51.385,"l":51.34,"n":544,"o":51.38,"t":"2026-10-20T17:45:00Z","v":70706,"vw":51.367249},{"c":51.3601,"h":51.3763,"l":51.345,"n":563,"o":51.35,"t":"2026-10-20T18:00:00Z","v":180083,"vw":51.355406},{"c":51.35,"h":51.3669,"l":51.335,"n":587,"o":51.36,"t":"2026-10-20T18:15:00Z","v":90911,"vw":51.352931},{"c":51.39,"h":51.39,"l":51.345,"n":519,"o":51.345,"t":"2026-10-20T18:30:00Z","v":112471,"vw":51.369101},{"c":51.3999,"h":51.4,"l":51.365,"n":426,"o":51.385,"t":"2026-10-20T18:45:00Z","v":105667,"vw":51.386908},{"c":51.405,"h":51.41,"l":51.37,"n":436,"o":51.405,"t":"2026-10-20T19:00:00Z","v":105778,"vw":51.395355},{"c":51.415,"h":51.4399,"l":51.405,"n":618,"o":51.405,"t":"2026-10-20T19:15:00Z","v":115162,"vw":51.423695},{"c":51.42,"h":51.4272,"l":51.39,"n":662,"o":51.415,"t":"2026-10-20T19:30:00Z","v":619015,"vw":51.395382},{"c":51.415,"h":51.435,"l":51.41,"n":804,"o":51.415,"t":"2026-10-20T19:45:00Z","v":160938,"vw":51.422155},{"c":51.411,"h":51.42,"l":51.4,"n":19,"o":51.42,"t":"2026-10-20T20:00:00Z","v":5596,"vw":51.415165},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-20T20:15:00Z","v":1000,"vw":51.43},{"c":51.4,"h":51.42,"l":51.39,"n":56,"o":51.42,"t":"2026-10-20T20:30:00Z","v":7639,"vw":51.401445},{"c":51.41,"h":51.44,"l":51.41,"n":127,"o":51.43,"t":"2026-10-20T20:45:00Z","v":1926,"vw":51.425},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-20T22:30:00Z","v":100,"vw":51.46},{"c":51.42,"h":51.42,"l":51.42,"n":1,"o":51.42,"t":"2026-10-21T11:15:00Z","v":100,"vw":51.42},{"c":51.52,"h":51.52,"l":51.52,"n":6,"o":51.52,"t":"2026-10-21T12:15:00Z","v":6020,"vw":51.52},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-21T13:00:00Z","v":120,"vw":51.59},{"c":51.62,"h":51.625,"l":51.5,"n":783,"o":51.55,"t":"2026-10-21T13:30:00Z","v":224287,"vw":51.577069},{"c":51.575,"h":51.625,"l":51.575,"n":705,"o":51.62,"t":"2026-10-21T13:45:00Z","v":251437,"vw":51.603117},{"c":51.54,"h":51.575,"l":51.46,"n":572,"o":51.575,"t":"2026-10-21T14:00:00Z","v":117155,"vw":51.519561},{"c":51.505,"h":51.545,"l":51.46,"n":536,"o":51.545,"t":"2026-10-21T14:15:00Z","v":112531,"vw":51.489748},{"c":51.51,"h":51.53,"l":51.485,"n":449,"o":51.51,"t":"2026-10-21T14:30:00Z","v":116800,"vw":51.513326},{"c":51.43,"h":51.515,"l":51.43,"n":563,"o":51.5063,"t":"2026-10-21T14:45:00Z","v":107759,"vw":51.465615},{"c":51.415,"h":51.435,"l":51.391,"n":1001,"o":51.43,"t":"2026-10-21T15:00:00Z","v":232405,"vw":51.416395},{"c":51.505,"h":51.505,"l":51.4,"n":673,"o":51.4125,"t":"2026-10-21T15:15:00Z","v":120203,"vw":51.429034},{"c":51.45,"h":51.51,"l":51.435,"n":348,"o":51.5,"t":"2026-10-21T15:30:00Z","v":105207,"vw":51.47373},{"c":51.48,"h":51.4962,"l":51.45,"n":284,"o":51.45,"t":"2026-10-21T15:45:00Z","v":55674,"vw":51.478162},{"c":51.485,"h":51.485,"l":51.45,"n":177,"o":51.475,"t":"2026-10-21T16:00:00Z","v":23858,"vw":51.463019},{"c":51.505,"h":51.52,"l":51.4705,"n":239,"o":51.475,"t":"2026-10-21T16:15:00Z","v":150030,"vw":51.517326},{"c":51.505,"h":51.55,"l":51.485,"n":396,"o":51.51,"t":"2026-10-21T16:30:00Z","v":60402,"vw":51.507881},{"c":51.5275,"h":51.535,"l":51.49,"n":321,"o":51.5304,"t":"2026-10-21T16:45:00Z","v":35837,"vw":51.514764},{"c":51.52,"h":51.54,"l":51.4724,"n":483,"o":51.528,"t":"2026-10-21T17:00:00Z","v":138336,"vw":51.510795},{"c":51.515,"h":51.5375,"l":51.504,"n":399,"o":51.52,"t":"2026-10-21T17:15:00Z","v":76545,"vw":51.52228},{"c":51.5002,"h":51.5365,"l":51.5002,"n":433,"o":51.515,"t":"2026-10-21T17:30:00Z","v":65154,"vw":51.525112},{"c":51.505,"h":51.52,"l":51.5,"n":412,"o":51.51,"t":"2026-10-21T17:45:00Z","v":128184,"vw":51.508922},{"c":51.51,"h":51.526,"l":51.495,"n":267,"o":51.52,"t":"2026-10-21T18:00:00Z","v":106082,"vw":51.509568},{"c":51.515,"h":51.525,"l":51.5001,"n":162,"o":51.5099,"t":"2026-10-21T18:15:00Z","v":1011509,"vw":51.519698},{"c":51.4862,"h":51.51,"l":51.48,"n":428,"o":51.5,"t":"2026-10-21T18:30:00Z","v":63047,"vw":51.500059},{"c":51.31,"h":51.485,"l":51.29,"n":895,"o":51.485,"t":"2026-10-21T18:45:00Z","v":107419,"vw":51.377066},{"c":51.305,"h":51.3399,"l":51.25,"n":973,"o":51.315,"t":"2026-10-21T19:00:00Z","v":298427,"vw":51.291032},{"c":51.43,"h":51.435,"l":51.305,"n":547,"o":51.305,"t":"2026-10-21T19:15:00Z","v":131082,"vw":51.372984},{"c":51.43,"h":51.46,"l":51.4,"n":407,"o":51.44,"t":"2026-10-21T19:30:00Z","v":86576,"vw":51.434769},{"c":51.48,"h":51.49,"l":51.4144,"n":686,"o":51.435,"t":"2026-10-21T19:45:00Z","v":251453,"vw":51.446375},{"c":51.4505,"h":51.485,"l":51.4505,"n":25,"o":51.48,"t":"2026-10-21T20:00:00Z","v":17659,"vw":51.479779},{"c":51.47,"h":51.47,"l":51.46,"n":2,"o":51.46,"t":"2026-10-21T20:15:00Z","v":318,"vw":51.466855},{"c":51.47,"h":51.48,"l":51.46,"n":83,"o":51.46,"t":"2026-10-21T20:30:00Z","v":7190,"vw":51.468767},{"c":51.49,"h":51.49,"l":51.49,"n":136,"o":51.49,"t":"2026-10-21T20:45:00Z","v":4408,"vw":51.49},{"c":51.48,"h":51.48,"l":51.48,"n":2,"o":51.48,"t":"2026-10-22T08:00:00Z","v":191,"vw":51.48},{"c":51.64,"h":51.66,"l":51.64,"n":3,"o":51.66,"t":"2026-10-22T08:45:00Z","v":500,"vw":51.644082},{"c":51.81,"h":51.81,"l":51.79,"n":3,"o":51.79,"t":"2026-10-22T09:30:00Z","v":278,"vw":51.802537},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-22T09:45:00Z","v":300,"vw":51.8},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-22T10:00:00Z","v":400,"vw":51.84},{"c":51.85,"h":51.86,"l":51.75,"n":8,"o":51.75,"t":"2026-10-22T11:00:00Z","v":1604,"vw":51.822025},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-22T11:15:00Z","v":500,"vw":51.95},{"c":51.9917,"h":51.9917,"l":51.94,"n":3,"o":51.94,"t":"2026-10-22T11:30:00Z","v":710,"vw":51.947386},{"c":51.8479,"h":51.8479,"l":51.82,"n":23,"o":51.829,"t":"2026-10-22T12:00:00Z","v":9004,"vw":51.832394},{"c":51.93,"h":51.93,"l":51.92,"n":5,"o":51.92,"t":"2026-10-22T12:15:00Z","v":2100,"vw":51.9275},{"c":51.97,"h":51.975,"l":51.97,"n":4,"o":51.97,"t":"2026-10-22T12:30:00Z","v":5120,"vw":51.972353},{"c":51.95,"h":51.95,"l":51.94,"n":6,"o":51.94,"t":"2026-10-22T12:45:00Z","v":6830,"vw":51.944412},{"c":51.98,"h":51.98,"l":51.96,"n":8,"o":51.96,"t":"2026-10-22T13:00:00Z","v":3440,"vw":51.970588},{"c":51.95,"h":51.98,"l":51.9407,"n":12,"o":51.98,"t":"2026-10-22T13:15:00Z","v":4442,"vw":51.951326},{"c":51.95,"h":51.9761,"l":51.86,"n":851,"o":51.94,"t":"2026-10-22T13:30:00Z","v":381615,"vw":51.937413},{"c":52,"h":52.08,"l":51.955,"n":697,"o":51.96,"t":"2026-10-22T13:45:00Z","v":126085,"vw":52.03524},{"c":52.0189,"h":52.03,"l":51.9824,"n":613,"o":51.99,"t":"2026-10-22T14:00:00Z","v":115603,"vw":52.006701},{"c":52.07,"h":52.0787,"l":52,"n":655,"o":52.02,"t":"2026-10-22T14:15:00Z","v":129428,"vw":52.041728},{"c":52.085,"h":52.12,"l":52.055,"n":882,"o":52.07,"t":"2026-10-22T14:30:00Z","v":235289,"vw":52.081467},{"c":52.08,"h":52.13,"l":52.075,"n":652,"o":52.08,"t":"2026-10-22T14:45:00Z","v":106332,"vw":52.100593},{"c":52.125,"h":52.13,"l":52.08,"n":632,"o":52.08,"t":"2026-10-22T15:00:00Z","v":122949,"vw":52.115164},{"c":52.1,"h":52.1275,"l":52.065,"n":443,"o":52.1275,"t":"2026-10-22T15:15:00Z","v":101131,"vw":52.084512},{"c":52.19,"h":52.2,"l":52.1,"n":727,"o":52.1,"t":"2026-10-22T15:30:00Z","v":180894,"vw":52.157559},{"c":52.195,"h":52.215,"l":52.16,"n":587,"o":52.18,"t":"2026-10-22T15:45:00Z","v":178810,"vw":52.185348},{"c":52.2,"h":52.2,"l":52.145,"n":286,"o":52.19,"t":"2026-10-22T16:00:00Z","v":65321,"vw":52.17049},{"c":52.19,"h":52.22,"l":52.185,"n":753,"o":52.21,"t":"2026-10-22T16:15:00Z","v":211579,"vw":52.201921},{"c":52.295,"h":52.3,"l":52.185,"n":433,"o":52.19,"t":"2026-10-22T16:30:00Z","v":85192,"vw":52.239872},{"c":52.275,"h":52.325,"l":52.26,"n":553,"o":52.3,"t":"2026-10-22T16:45:00Z","v":111742,"vw":52.297604},{"c":52.345,"h":52.345,"l":52.265,"n":340,"o":52.28,"t":"2026-10-22T17:00:00Z","v":104681,"vw":52.317391},{"c":52.34,"h":52.3573,"l":52.325,"n":429,"o":52.345,"t":"2026-10-22T17:15:00Z","v":88239,"vw":52.341177},{"c":52.3401,"h":52.3567,"l":52.31,"n":469,"o":52.34,"t":"2026-10-22T17:30:00Z","v":99213,"vw":52.33615},{"c":52.435,"h":52.455,"l":52.345,"n":858,"o":52.3499,"t":"2026-10-22T17:45:00Z","v":205877,"vw":52.404626},{"c":52.4,"h":52.47,"l":52.395,"n":1033,"o":52.435,"t":"2026-10-22T18:00:00Z","v":191191,"vw":52.428936},{"c":52.475,"h":52.48,"l":52.4035,"n":520,"o":52.405,"t":"2026-10-22T18:15:00Z","v":118498,"vw":52.432293},{"c":52.445,"h":52.51,"l":52.445,"n":554,"o":52.475,"t":"2026-10-22T18:30:00Z","v":119091,"vw":52.471741},{"c":52.45,"h":52.48,"l":52.431,"n":311,"o":52.444,"t":"2026-10-22T18:45:00Z","v":96400,"vw":52.455715},{"c":52.48,"h":52.48,"l":52.45,"n":400,"o":52.45,"t":"2026-10-22T19:00:00Z","v":252485,"vw":52.460955},{"c":52.44,"h":52.49,"l":52.44,"n":855,"o":52.47,"t":"2026-10-22T19:15:00Z","v":152249,"vw":52.471352},{"c":52.41,"h":52.46,"l":52.4,"n":1051,"o":52.445,"t":"2026-10-22T19:30:00Z","v":234605,"vw":52.434001},{"c":52.4,"h":52.415,"l":52.35,"n":979,"o":52.4086,"t":"2026-10-22T19:45:00Z","v":207334,"vw":52.383816},{"c":52.38,"h":52.39,"l":52.38,"n":16,"o":52.39,"t":"2026-10-22T20:00:00Z","v":7568,"vw":52.385766},{"c":52.37,"h":52.37,"l":52.3504,"n":3,"o":52.36,"t":"2026-10-22T20:15:00Z","v":2746,"vw":52.361449},{"c":52.45,"h":52.46,"l":52.43,"n":5,"o":52.43,"t":"2026-10-22T20:30:00Z","v":14540,"vw":52.436966},{"c":52.45,"h":52.45,"l":52.45,"n":4,"o":52.45,"t":"2026-10-22T20:45:00Z","v":10432,"vw":52.45},{"c":52.4,"h":52.4,"l":52.36,"n":8,"o":52.4,"t":"2026-10-22T22:00:00Z","v":13590,"vw":52.397675},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-22T22:30:00Z","v":800,"vw":52.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17293926717316357,"strike":58.019522985473934,"iv":0.2591328103589532,"gamma":0.05096671737805397,"theta":-0.012150514769853326,"vega":0.025882090491286553,"rho":0.0036411422101883086,"breakevenPct":11.054317276044081},{"delta":0.15,"premium":0.30437119014715,"strike":57.587423802943,"iv":0.28517450875560996,"gamma":0.07990616422189394,"theta":-0.017689787328615716,"vega":0.03438286868420119,"rho":0.0054034423947188015,"breakevenPct":10.48052479597357},{"delta":0.2,"premium":0.3187056000412295,"strike":55.389283555189074,"iv":0.20151024668479792,"gamma":0.09428371623693378,"theta":-0.014998909321366561,"vega":0.04015511577774248,"rho":0.007356501567623306,"breakevenPct":6.312956403111264},{"delta":0.25,"premium":0.3960075646548392,"strike":54.702154980845876,"iv":0.18724136543245778,"gamma":0.11529328451272777,"theta":-0.01609836715852773,"vega":0.045698928456708136,"rho":0.009214927729792126,"breakevenPct":5.149165163169303},{"delta":0.3,"premium":0.47330952926844894,"strike":54.01502640650268,"iv":0.17297248418011765,"gamma":0.13630285278852178,"theta":-0.017197824995688903,"vega":0.0512427411356738,"rho":0.011073353891960947,"breakevenPct":3.985373923227342},{"delta":0.35,"premium":0.44898768263838773,"strike":53.479753652767755,"iv":0.137200223180034,"gamma":0.19541367592631753,"theta":-0.014713308971269885,"vega":0.054244072015214244,"rho":0.012838191166061708,"breakevenPct":2.9174452965766076},{"delta":0.4,"premium":0.430639592239395,"strike":52.98388687931602,"iv":0.10401982900361723,"gamma":0.2505618546530746,"theta":-0.012369385070700427,"vega":0.05681137783623808,"rho":0.014619141197715917,"breakevenPct":1.9361192205255877},{"delta":0.45,"premium":0.4881864518250576,"strike":52.819467280499836,"iv":0.09912012495889509,"gamma":0.26139710621506085,"theta":-0.012056987832949687,"vega":0.05590707004274909,"rho":0.016567652959611354,"breakevenPct":1.7321636113070458},{"delta":0.5,"premium":0.5457333114107201,"strike":52.655047681683655,"iv":0.09422042091417297,"gamma":0.272232357777047,"theta":-0.011744590595198948,"vega":0.05500276224926011,"rho":0.01851616472150679,"breakevenPct":1.5282080020885038},{"delta":0.55,"premium":0.6032801709963828,"strike":52.49062808286748,"iv":0.08932071686945084,"gamma":0.28306760933903324,"theta":-0.011432193357448208,"vega":0.054098454455771126,"rho":0.02046467648340223,"breakevenPct":1.3242523928699614},{"delta":0.6,"premium":0.6608270305820453,"strike":52.3262084840513,"iv":0.08442101282472872,"gamma":0.2939028609010194,"theta":-0.011119796119697468,"vega":0.053194146662282144,"rho":0.02241318824529766,"breakevenPct":1.1202967836514197},{"delta":0.65,"premium":0.7183738901677079,"strike":52.16178888523512,"iv":0.07952130878000657,"gamma":0.3047381124630056,"theta":-0.010807398881946728,"vega":0.05228983886879316,"rho":0.0243617000071931,"breakevenPct":0.9163411744328775},{"delta":0.7,"premium":0.7907992565055744,"strike":51.985130111524164,"iv":0.07572156133828985,"gamma":0.3137055762081786,"theta":-0.010563197026022299,"vega":0.0513189591078067,"rho":0.026311765856468224,"breakevenPct":0.7174224580720223},{"delta":0.75,"premium":1.778252788104089,"strike":51.05576208178439,"iv":0.13956914498141265,"gamma":0.20780408921933086,"theta":-0.014513011152416357,"vega":0.046253903345724906,"rho":0.028357408079594273,"breakevenPct":0.8282726524589233},{"delta":0.8,"premium":2.7657063197026037,"strike":50.12639405204461,"iv":0.20341672862453541,"gamma":0.10190260223048311,"theta":-0.018462825278810414,"vega":0.04118884758364312,"rho":0.030403050302720322,"breakevenPct":0.9391228468458244},{"delta":0.85,"premium":2.0692307692307694,"strike":50.66461538461538,"iv":0.1346058461538462,"gamma":0.12804153846153843,"theta":-0.012885538461538464,"vega":0.03411969230769231,"rho":0.0328300008575975,"breakevenPct":0.6371109806224312}],"put":[{"delta":0.1,"premium":0.10807714297397172,"strike":49.88251428401496,"iv":0.14993534324519225,"gamma":0.08210843459445838,"theta":-0.0060948723444115265,"vega":0.02587985509484105,"rho":-0.004919889483111805,"breakevenPct":5.010616143051555},{"delta":0.15,"premium":0.475,"strike":47.14917502326605,"iv":0.39488744962591416,"gamma":0.04017169365777893,"theta":-0.022414554387657982,"vega":0.03437496213456712,"rho":-0.006935712490638732,"breakevenPct":10.927146902164033},{"delta":0.2,"premium":0.475,"strike":48.97612957794352,"iv":0.297876186450315,"gamma":0.07138417005424866,"theta":-0.018823475624024106,"vega":0.04064843794956298,"rho":-0.009265089875191933,"breakevenPct":7.440592408504738},{"delta":0.25,"premium":0.475,"strike":50.379102036604394,"iv":0.22152586361705287,"gamma":0.10500560166783086,"theta":-0.015532644572755607,"vega":0.04640788406897645,"rho":-0.011613647748500043,"breakevenPct":4.7631640522816845},{"delta":0.3,"premium":0.4939739956682314,"strike":51.25298660890975,"iv":0.17477423798693079,"gamma":0.13744611463131892,"theta":-0.013298005895491485,"vega":0.05081451503487906,"rho":-0.013914118620128271,"breakevenPct":3.1316553182413704},{"delta":0.35,"premium":0.5280116653716146,"strike":51.70682220495486,"iv":0.15152135950155365,"gamma":0.16894908265603403,"theta":-0.011901890527635175,"vega":0.05414713044503759,"rho":-0.016176412666416208,"breakevenPct":2.3305142374365486},{"delta":0.4,"premium":0.5814126833885472,"strike":52.083767155702795,"iv":0.1347743965925225,"gamma":0.19242451490771414,"theta":-0.010748698532891622,"vega":0.05638376715570279,"rho":-0.018418966668606783,"breakevenPct":1.7130639841331117},{"delta":0.45,"premium":0.6701490771415051,"strike":52.320397539044016,"iv":0.12989981069569334,"gamma":0.2012508282063417,"theta":-0.01003880738286796,"vega":0.056620397539044014,"rho":-0.020625497878461484,"breakevenPct":1.4308235459875713},{"delta":0.5,"premium":0.7588854708944629,"strike":52.55702792238523,"iv":0.1250252247988642,"gamma":0.21007714150496923,"theta":-0.009328916232844297,"vega":0.056857027922385235,"rho":-0.022832029088316184,"breakevenPct":1.1485831078420312},{"delta":0.55,"premium":0.8476218646474208,"strike":52.79365830572645,"iv":0.12015063890203502,"gamma":0.2189034548035968,"theta":-0.008619025082820635,"vega":0.05709365830572646,"rho":-0.025038560298170885,"breakevenPct":0.8663426696964907},{"delta":0.6,"premium":1.5389534883720897,"strike":53.372093023255815,"iv":0.1829139534883717,"gamma":0.17491627906976773,"theta":-0.014399999999999965,"vega":0.057039534883720926,"rho":-0.027372082553090885,"breakevenPct":1.081794780756251},{"delta":0.65,"premium":2.7403641207815275,"strike":54.348134991119004,"iv":0.2819353463587922,"gamma":0.08801332149200711,"theta":-0.02248454706927176,"vega":0.05409342806394316,"rho":-0.029827842272940778,"breakevenPct":1.5118876520277131},{"delta":0.7,"premium":2.951287744227353,"strike":54.792184724689164,"iv":0.26399573712255775,"gamma":0.08841296625222024,"theta":-0.019020959147424518,"vega":0.050896269982238014,"rho":-0.032078928484641764,"breakevenPct":1.066990495301881},{"delta":0.75,"premium":4.9252688172043015,"strike":56.738351254480285,"iv":0.36838602150537636,"gamma":0.05980573476702509,"theta":-0.02494731182795699,"vega":0.046866308243727596,"rho":-0.035539870715195765,"breakevenPct":1.1200716845878094},{"delta":0.8,"premium":7.372131147540985,"strike":59.22950819672131,"iv":0.46626065573770487,"gamma":0.040490163934426227,"theta":-0.027893442622950806,"vega":0.041231147540983594,"rho":-0.03943490551681177,"breakevenPct":1.0355399824802922},{"delta":0.85,"premium":7.399615384615374,"strike":59.553846153846145,"iv":0.4000976923076918,"gamma":0.0424084615384616,"theta":-0.018020769230769205,"vega":0.03442307692307693,"rho":-0.04154802325159791,"breakevenPct":0.46902524955959557},{"delta":0.9,"premium":15.248235294117647,"strike":67.43529411764706,"iv":0.6429917647058823,"gamma":0.01830705882352941,"theta":-0.02202117647058823,"vega":0.025770588235294115,"rho":-0.04969894971682585,"breakevenPct":0.406376290974403}]},"raw":{"call":[{"delta":0.1,"premium":0.17293926717316357,"strike":58.019522985473934,"iv":0.2591328103589532,"gamma":0.05096671737805397,"theta":-0.012150514769853326,"vega":0.025882090491286553,"rho":0.0036411422101883086,"breakevenPct":11.054317276044081},{"delta":0.15,"premium":0.30437119014715,"strike":57.587423802943,"iv":0.28517450875560996,"gamma":0.07990616422189394,"theta":-0.017689787328615716,"vega":0.03438286868420119,"rho":0.0054034423947188015,"breakevenPct":10.48052479597357},{"delta":0.2,"premium":0.3187056000412295,"strike":55.389283555189074,"iv":0.20151024668479792,"gamma":0.09428371623693378,"theta":-0.014998909321366561,"vega":0.04015511577774248,"rho":0.007356501567623306,"breakevenPct":6.312956403111264},{"delta":0.25,"premium":0.3960075646548392,"strike":54.702154980845876,"iv":0.18724136543245778,"gamma":0.11529328451272777,"theta":-0.01609836715852773,"vega":0.045698928456708136,"rho":0.009214927729792126,"breakevenPct":5.149165163169303},{"delta":0.3,"premium":0.47330952926844894,"strike":54.01502640650268,"iv":0.17297248418011765,"gamma":0.13630285278852178,"theta":-0.017197824995688903,"vega":0.0512427411356738,"rho":0.011073353891960947,"breakevenPct":3.985373923227342},{"delta":0.35,"premium":0.44898768263838773,"strike":53.479753652767755,"iv":0.137200223180034,"gamma":0.19541367592631753,"theta":-0.014713308971269885,"vega":0.054244072015214244,"rho":0.012838191166061708,"breakevenPct":2.9174452965766076},{"delta":0.4,"premium":0.430639592239395,"strike":52.98388687931602,"iv":0.10401982900361723,"gamma":0.2505618546530746,"theta":-0.012369385070700427,"vega":0.05681137783623808,"rho":0.014619141197715917,"breakevenPct":1.9361192205255877},{"delta":0.45,"premium":0.4881864518250576,"strike":52.819467280499836,"iv":0.09912012495889509,"gamma":0.26139710621506085,"theta":-0.012056987832949687,"vega":0.05590707004274909,"rho":0.016567652959611354,"breakevenPct":1.7321636113070458},{"delta":0.5,"premium":0.5457333114107201,"strike":52.655047681683655,"iv":0.09422042091417297,"gamma":0.272232357777047,"theta":-0.011744590595198948,"vega":0.05500276224926011,"rho":0.01851616472150679,"breakevenPct":1.5282080020885038},{"delta":0.55,"premium":0.6032801709963828,"strike":52.49062808286748,"iv":0.08932071686945084,"gamma":0.28306760933903324,"theta":-0.011432193357448208,"vega":0.054098454455771126,"rho":0.02046467648340223,"breakevenPct":1.3242523928699614},{"delta":0.6,"premium":0.6608270305820453,"strike":52.3262084840513,"iv":0.08442101282472872,"gamma":0.2939028609010194,"theta":-0.011119796119697468,"vega":0.053194146662282144,"rho":0.02241318824529766,"breakevenPct":1.1202967836514197},{"delta":0.65,"premium":0.7183738901677079,"strike":52.16178888523512,"iv":0.07952130878000657,"gamma":0.3047381124630056,"theta":-0.010807398881946728,"vega":0.05228983886879316,"rho":0.0243617000071931,"breakevenPct":0.9163411744328775},{"delta":0.7,"premium":0.7907992565055744,"strike":51.985130111524164,"iv":0.07572156133828985,"gamma":0.3137055762081786,"theta":-0.010563197026022299,"vega":0.0513189591078067,"rho":0.026311765856468224,"breakevenPct":0.7174224580720223},{"delta":0.75,"premium":1.778252788104089,"strike":51.05576208178439,"iv":0.13956914498141265,"gamma":0.20780408921933086,"theta":-0.014513011152416357,"vega":0.046253903345724906,"rho":0.028357408079594273,"breakevenPct":0.8282726524589233},{"delta":0.8,"premium":2.7657063197026037,"strike":50.12639405204461,"iv":0.20341672862453541,"gamma":0.10190260223048311,"theta":-0.018462825278810414,"vega":0.04118884758364312,"rho":0.030403050302720322,"breakevenPct":0.9391228468458244},{"delta":0.85,"premium":2.0692307692307694,"strike":50.66461538461538,"iv":0.1346058461538462,"gamma":0.12804153846153843,"theta":-0.012885538461538464,"vega":0.03411969230769231,"rho":0.0328300008575975,"breakevenPct":0.6371109806224312}],"put":[{"delta":0.1,"premium":0.10807714297397172,"strike":49.88251428401496,"iv":0.14993534324519225,"gamma":0.08210843459445838,"theta":-0.0060948723444115265,"vega":0.02587985509484105,"rho":-0.004919889483111805,"breakevenPct":5.010616143051555},{"delta":0.15,"premium":0.475,"strike":47.14917502326605,"iv":0.39488744962591416,"gamma":0.04017169365777893,"theta":-0.022414554387657982,"vega":0.03437496213456712,"rho":-0.006935712490638732,"breakevenPct":10.927146902164033},{"delta":0.2,"premium":0.475,"strike":48.97612957794352,"iv":0.297876186450315,"gamma":0.07138417005424866,"theta":-0.018823475624024106,"vega":0.04064843794956298,"rho":-0.009265089875191933,"breakevenPct":7.440592408504738},{"delta":0.25,"premium":0.475,"strike":50.379102036604394,"iv":0.22152586361705287,"gamma":0.10500560166783086,"theta":-0.015532644572755607,"vega":0.04640788406897645,"rho":-0.011613647748500043,"breakevenPct":4.7631640522816845},{"delta":0.3,"premium":0.4939739956682314,"strike":51.25298660890975,"iv":0.17477423798693079,"gamma":0.13744611463131892,"theta":-0.013298005895491485,"vega":0.05081451503487906,"rho":-0.013914118620128271,"breakevenPct":3.1316553182413704},{"delta":0.35,"premium":0.5280116653716146,"strike":51.70682220495486,"iv":0.15152135950155365,"gamma":0.16894908265603403,"theta":-0.011901890527635175,"vega":0.05414713044503759,"rho":-0.016176412666416208,"breakevenPct":2.3305142374365486},{"delta":0.4,"premium":0.5814126833885472,"strike":52.083767155702795,"iv":0.1347743965925225,"gamma":0.19242451490771414,"theta":-0.010748698532891622,"vega":0.05638376715570279,"rho":-0.018418966668606783,"breakevenPct":1.7130639841331117},{"delta":0.45,"premium":0.6701490771415051,"strike":52.320397539044016,"iv":0.12989981069569334,"gamma":0.2012508282063417,"theta":-0.01003880738286796,"vega":0.056620397539044014,"rho":-0.020625497878461484,"breakevenPct":1.4308235459875713},{"delta":0.5,"premium":0.7588854708944629,"strike":52.55702792238523,"iv":0.1250252247988642,"gamma":0.21007714150496923,"theta":-0.009328916232844297,"vega":0.056857027922385235,"rho":-0.022832029088316184,"breakevenPct":1.1485831078420312},{"delta":0.55,"premium":0.8476218646474208,"strike":52.79365830572645,"iv":0.12015063890203502,"gamma":0.2189034548035968,"theta":-0.008619025082820635,"vega":0.05709365830572646,"rho":-0.025038560298170885,"breakevenPct":0.8663426696964907},{"delta":0.6,"premium":1.5389534883720897,"strike":53.372093023255815,"iv":0.1829139534883717,"gamma":0.17491627906976773,"theta":-0.014399999999999965,"vega":0.057039534883720926,"rho":-0.027372082553090885,"breakevenPct":1.081794780756251},{"delta":0.65,"premium":2.7403641207815275,"strike":54.348134991119004,"iv":0.2819353463587922,"gamma":0.08801332149200711,"theta":-0.02248454706927176,"vega":0.05409342806394316,"rho":-0.029827842272940778,"breakevenPct":1.5118876520277131},{"delta":0.7,"premium":2.951287744227353,"strike":54.792184724689164,"iv":0.26399573712255775,"gamma":0.08841296625222024,"theta":-0.019020959147424518,"vega":0.050896269982238014,"rho":-0.032078928484641764,"breakevenPct":1.066990495301881},{"delta":0.75,"premium":4.9252688172043015,"strike":56.738351254480285,"iv":0.36838602150537636,"gamma":0.05980573476702509,"theta":-0.02494731182795699,"vega":0.046866308243727596,"rho":-0.035539870715195765,"breakevenPct":1.1200716845878094},{"delta":0.8,"premium":7.372131147540985,"strike":59.22950819672131,"iv":0.46626065573770487,"gamma":0.040490163934426227,"theta":-0.027893442622950806,"vega":0.041231147540983594,"rho":-0.03943490551681177,"breakevenPct":1.0355399824802922},{"delta":0.85,"premium":7.399615384615374,"strike":59.553846153846145,"iv":0.4000976923076918,"gamma":0.0424084615384616,"theta":-0.018020769230769205,"vega":0.03442307692307693,"rho":-0.04154802325159791,"breakevenPct":0.46902524955959557},{"delta":0.9,"premium":15.248235294117647,"strike":67.43529411764706,"iv":0.6429917647058823,"gamma":0.01830705882352941,"theta":-0.02202117647058823,"vega":0.025770588235294115,"rho":-0.04969894971682585,"breakevenPct":0.406376290974403}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}