{"symbol":"BIBL","url":"https://intraalpha.com/companies/BIBL","capturedAt":"2026-10-23T05:03:44.090Z","state":"ready","quote":{"symbol":"BIBL","last_price":52.65,"prev_close":53.8,"regular_close":52.65,"change":-1.15,"change_pct":-2.1375,"regular_change":-1.15,"regular_change_pct":-2.1375,"extended_change":0,"extended_change_pct":0,"bid":49.56,"ask":55.55,"bid_size":100,"ask_size":100,"volume":41873,"vwap":52.640152,"open":53.26,"high":53.26,"low":52.35,"close":52.65,"trade_count":416,"last_trade_at":"2026-10-23T00:00:00.027487069Z","last_quote_at":"2026-10-22T23:00:00.308898357Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":521100000,"net_expense_ratio":0.0035,"portfolio_turnover":0.19,"dividend_yield":0.0093,"inception_date":"2017-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:43.092674+00:00"},"optionObservedAt":"2026-10-22T19:51:27.548Z","bars":[{"c":53.63,"h":53.63,"l":53.63,"n":9,"o":53.63,"t":"2026-10-16T13:30:00Z","v":4183,"vw":53.63},{"c":53.35,"h":53.35,"l":53.35,"n":3,"o":53.35,"t":"2026-10-16T13:35:00Z","v":193,"vw":53.35},{"c":53.35,"h":53.35,"l":53.34,"n":4,"o":53.34,"t":"2026-10-16T13:40:00Z","v":996,"vw":53.341658},{"c":53.45,"h":53.49,"l":53.45,"n":13,"o":53.49,"t":"2026-10-16T13:50:00Z","v":1563,"vw":53.476627},{"c":53.5,"h":53.5,"l":53.4871,"n":4,"o":53.4871,"t":"2026-10-16T13:55:00Z","v":880,"vw":53.497638},{"c":53.56,"h":53.5763,"l":53.56,"n":9,"o":53.56,"t":"2026-10-16T14:00:00Z","v":1040,"vw":53.569507},{"c":53.44,"h":53.4597,"l":53.44,"n":6,"o":53.4597,"t":"2026-10-16T14:05:00Z","v":502,"vw":53.448455},{"c":53.46,"h":53.46,"l":53.46,"n":4,"o":53.46,"t":"2026-10-16T14:10:00Z","v":413,"vw":53.46},{"c":53.45,"h":53.46,"l":53.45,"n":5,"o":53.46,"t":"2026-10-16T14:15:00Z","v":344,"vw":53.453817},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-10-16T14:20:00Z","v":288,"vw":53.49},{"c":53.43,"h":53.43,"l":53.43,"n":1,"o":53.43,"t":"2026-10-16T14:25:00Z","v":244,"vw":53.43},{"c":53.53,"h":53.56,"l":53.53,"n":8,"o":53.56,"t":"2026-10-16T14:40:00Z","v":463,"vw":53.55},{"c":53.56,"h":53.56,"l":53.54,"n":8,"o":53.54,"t":"2026-10-16T14:45:00Z","v":665,"vw":53.545543},{"c":53.54,"h":53.58,"l":53.54,"n":5,"o":53.58,"t":"2026-10-16T14:50:00Z","v":769,"vw":53.566631},{"c":53.41,"h":53.41,"l":53.41,"n":2,"o":53.41,"t":"2026-10-16T15:00:00Z","v":119,"vw":53.41},{"c":53.2599,"h":53.274,"l":53.24,"n":6,"o":53.274,"t":"2026-10-16T15:10:00Z","v":1429,"vw":53.269754},{"c":53.26,"h":53.27,"l":53.26,"n":3,"o":53.27,"t":"2026-10-16T15:15:00Z","v":300,"vw":53.266667},{"c":53.2,"h":53.275,"l":53.2,"n":14,"o":53.275,"t":"2026-10-16T15:20:00Z","v":2672,"vw":53.251849},{"c":53.22,"h":53.27,"l":53.22,"n":9,"o":53.27,"t":"2026-10-16T15:25:00Z","v":935,"vw":53.253775},{"c":53.265,"h":53.265,"l":53.265,"n":1,"o":53.265,"t":"2026-10-16T15:35:00Z","v":321,"vw":53.265},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-16T15:40:00Z","v":500,"vw":53.31},{"c":53.2605,"h":53.2605,"l":53.23,"n":2,"o":53.23,"t":"2026-10-16T15:45:00Z","v":324,"vw":53.246474},{"c":53.22,"h":53.23,"l":53.195,"n":14,"o":53.21,"t":"2026-10-16T15:50:00Z","v":3924,"vw":53.211474},{"c":53.166,"h":53.166,"l":53.166,"n":4,"o":53.166,"t":"2026-10-16T15:55:00Z","v":107,"vw":53.166},{"c":53.11,"h":53.11,"l":53.11,"n":2,"o":53.11,"t":"2026-10-16T16:00:00Z","v":218,"vw":53.11},{"c":53.1469,"h":53.1469,"l":53.1469,"n":2,"o":53.1469,"t":"2026-10-16T16:10:00Z","v":117,"vw":53.1469},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-16T16:20:00Z","v":107,"vw":53.2},{"c":53.1699,"h":53.17,"l":53.1699,"n":4,"o":53.17,"t":"2026-10-16T16:35:00Z","v":519,"vw":53.169949},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-16T16:40:00Z","v":600,"vw":53.14},{"c":53.13,"h":53.13,"l":53.13,"n":3,"o":53.13,"t":"2026-10-16T16:45:00Z","v":123,"vw":53.13},{"c":53.065,"h":53.065,"l":53.065,"n":1,"o":53.065,"t":"2026-10-16T16:50:00Z","v":100,"vw":53.065},{"c":53.02,"h":53.02,"l":53.02,"n":6,"o":53.02,"t":"2026-10-16T17:05:00Z","v":1292,"vw":53.02},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-16T17:10:00Z","v":100,"vw":53.01},{"c":52.92,"h":52.92,"l":52.91,"n":8,"o":52.91,"t":"2026-10-16T17:20:00Z","v":2482,"vw":52.914583},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-16T17:35:00Z","v":201,"vw":53.05},{"c":53.07,"h":53.09,"l":53.06,"n":16,"o":53.06,"t":"2026-10-16T17:40:00Z","v":1850,"vw":53.07625},{"c":52.8936,"h":52.8936,"l":52.8936,"n":1,"o":52.8936,"t":"2026-10-16T18:00:00Z","v":283,"vw":52.8936},{"c":52.97,"h":52.97,"l":52.96,"n":9,"o":52.9695,"t":"2026-10-16T18:10:00Z","v":1805,"vw":52.965654},{"c":52.865,"h":52.865,"l":52.865,"n":1,"o":52.865,"t":"2026-10-16T18:20:00Z","v":1084,"vw":52.865},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-10-16T18:25:00Z","v":395,"vw":52.84},{"c":52.93,"h":52.93,"l":52.907,"n":4,"o":52.907,"t":"2026-10-16T18:30:00Z","v":628,"vw":52.92188},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-16T18:35:00Z","v":285,"vw":52.89},{"c":52.8085,"h":52.8085,"l":52.8085,"n":2,"o":52.8085,"t":"2026-10-16T18:55:00Z","v":248,"vw":52.8085},{"c":52.85,"h":52.85,"l":52.85,"n":5,"o":52.85,"t":"2026-10-16T19:00:00Z","v":748,"vw":52.85},{"c":52.7999,"h":52.7999,"l":52.7999,"n":1,"o":52.7999,"t":"2026-10-16T19:05:00Z","v":300,"vw":52.7999},{"c":52.917,"h":52.96,"l":52.917,"n":4,"o":52.9306,"t":"2026-10-16T19:25:00Z","v":1513,"vw":52.933019},{"c":52.865,"h":52.943,"l":52.865,"n":10,"o":52.943,"t":"2026-10-16T19:35:00Z","v":810,"vw":52.898158},{"c":52.83,"h":52.87,"l":52.83,"n":6,"o":52.87,"t":"2026-10-16T19:40:00Z","v":2163,"vw":52.86763},{"c":52.84,"h":52.8745,"l":52.83,"n":9,"o":52.8745,"t":"2026-10-16T19:45:00Z","v":2159,"vw":52.865324},{"c":52.89,"h":52.89,"l":52.89,"n":2,"o":52.89,"t":"2026-10-16T19:50:00Z","v":201,"vw":52.89},{"c":52.91,"h":52.91,"l":52.86,"n":21,"o":52.86,"t":"2026-10-16T19:55:00Z","v":5880,"vw":52.9},{"c":52.91,"h":52.91,"l":52.91,"n":5,"o":52.91,"t":"2026-10-16T20:00:00Z","v":129,"vw":52.91},{"c":53.37,"h":53.39,"l":53.37,"n":13,"o":53.39,"t":"2026-10-19T13:30:00Z","v":2358,"vw":53.388824},{"c":53.24,"h":53.26,"l":53.16,"n":38,"o":53.26,"t":"2026-10-19T13:35:00Z","v":1139,"vw":53.215779},{"c":53.2,"h":53.24,"l":53.2,"n":6,"o":53.22,"t":"2026-10-19T13:40:00Z","v":2088,"vw":53.22682},{"c":53.16,"h":53.16,"l":53.15,"n":14,"o":53.15,"t":"2026-10-19T13:45:00Z","v":816,"vw":53.155587},{"c":53.11,"h":53.1399,"l":53.11,"n":7,"o":53.13,"t":"2026-10-19T13:50:00Z","v":2121,"vw":53.134006},{"c":53.02,"h":53.02,"l":53,"n":8,"o":53,"t":"2026-10-19T14:00:00Z","v":1973,"vw":53.01626},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-10-19T14:10:00Z","v":203,"vw":53.04},{"c":53.19,"h":53.19,"l":53.18,"n":5,"o":53.18,"t":"2026-10-19T14:15:00Z","v":900,"vw":53.187778},{"c":53.13,"h":53.15,"l":53.13,"n":7,"o":53.13,"t":"2026-10-19T14:25:00Z","v":704,"vw":53.141429},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-19T14:30:00Z","v":106,"vw":53.09},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-19T14:35:00Z","v":220,"vw":52.99},{"c":53.02,"h":53.04,"l":52.99,"n":15,"o":53.04,"t":"2026-10-19T14:40:00Z","v":2020,"vw":53.008594},{"c":53.09,"h":53.09,"l":53.03,"n":6,"o":53.03,"t":"2026-10-19T14:45:00Z","v":1113,"vw":53.078182},{"c":53.05,"h":53.05,"l":53.0334,"n":5,"o":53.0334,"t":"2026-10-19T14:50:00Z","v":2500,"vw":53.03804},{"c":53.08,"h":53.08,"l":53.0653,"n":12,"o":53.0653,"t":"2026-10-19T14:55:00Z","v":1350,"vw":53.078236},{"c":53.13,"h":53.13,"l":53.1,"n":10,"o":53.1123,"t":"2026-10-19T15:00:00Z","v":787,"vw":53.11704},{"c":53.1904,"h":53.1904,"l":53.18,"n":11,"o":53.18,"t":"2026-10-19T15:05:00Z","v":1346,"vw":53.185209},{"c":53.2,"h":53.2,"l":53.175,"n":134,"o":53.18,"t":"2026-10-19T15:10:00Z","v":3549,"vw":53.186184},{"c":53.23,"h":53.23,"l":53.1801,"n":160,"o":53.2,"t":"2026-10-19T15:15:00Z","v":3260,"vw":53.206395},{"c":53.37,"h":53.37,"l":53.37,"n":4,"o":53.37,"t":"2026-10-19T15:30:00Z","v":340,"vw":53.37},{"c":53.41,"h":53.41,"l":53.41,"n":3,"o":53.41,"t":"2026-10-19T15:35:00Z","v":147,"vw":53.41},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-19T15:45:00Z","v":100,"vw":53.4},{"c":53.36,"h":53.3947,"l":53.36,"n":16,"o":53.3947,"t":"2026-10-19T15:55:00Z","v":2990,"vw":53.376995},{"c":53.255,"h":53.255,"l":53.255,"n":10,"o":53.255,"t":"2026-10-19T16:00:00Z","v":229,"vw":53.255},{"c":53.26,"h":53.275,"l":53.26,"n":5,"o":53.275,"t":"2026-10-19T16:10:00Z","v":469,"vw":53.268697},{"c":53.26,"h":53.2761,"l":53.26,"n":4,"o":53.2761,"t":"2026-10-19T16:15:00Z","v":334,"vw":53.270973},{"c":53.24,"h":53.24,"l":53.24,"n":3,"o":53.24,"t":"2026-10-19T16:25:00Z","v":1252,"vw":53.24},{"c":53.215,"h":53.24,"l":53.215,"n":4,"o":53.24,"t":"2026-10-19T16:30:00Z","v":346,"vw":53.2275},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-19T16:45:00Z","v":264,"vw":53.21},{"c":53.1379,"h":53.1379,"l":53.1379,"n":1,"o":53.1379,"t":"2026-10-19T17:00:00Z","v":620,"vw":53.1379},{"c":53.14,"h":53.14,"l":53.14,"n":4,"o":53.14,"t":"2026-10-19T17:05:00Z","v":3202,"vw":53.14},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-19T17:10:00Z","v":473,"vw":53.11},{"c":53.1499,"h":53.1499,"l":53.1416,"n":2,"o":53.1416,"t":"2026-10-19T17:20:00Z","v":695,"vw":53.146078},{"c":53.09,"h":53.1,"l":53.08,"n":7,"o":53.08,"t":"2026-10-19T17:40:00Z","v":507,"vw":53.09},{"c":53.04,"h":53.0602,"l":53.04,"n":6,"o":53.0602,"t":"2026-10-19T17:45:00Z","v":436,"vw":53.048931},{"c":53.02,"h":53.03,"l":53.02,"n":3,"o":53.03,"t":"2026-10-19T17:50:00Z","v":1500,"vw":53.026},{"c":53.04,"h":53.04,"l":53.04,"n":3,"o":53.04,"t":"2026-10-19T17:55:00Z","v":186,"vw":53.04},{"c":53.09,"h":53.09,"l":53.09,"n":1,"o":53.09,"t":"2026-10-19T18:00:00Z","v":145,"vw":53.09},{"c":53.08,"h":53.08,"l":53.08,"n":1,"o":53.08,"t":"2026-10-19T18:10:00Z","v":100,"vw":53.08},{"c":53.02,"h":53.02,"l":53.02,"n":2,"o":53.02,"t":"2026-10-19T18:35:00Z","v":119,"vw":53.02},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-19T18:50:00Z","v":200,"vw":53.09},{"c":53.09,"h":53.09,"l":53.09,"n":1,"o":53.09,"t":"2026-10-19T18:55:00Z","v":219,"vw":53.09},{"c":53.1,"h":53.1,"l":53.09,"n":8,"o":53.09,"t":"2026-10-19T19:05:00Z","v":1420,"vw":53.091516},{"c":53.0899,"h":53.0899,"l":53.0899,"n":1,"o":53.0899,"t":"2026-10-19T19:15:00Z","v":662,"vw":53.0899},{"c":53.17,"h":53.17,"l":53.17,"n":2,"o":53.17,"t":"2026-10-19T19:20:00Z","v":200,"vw":53.17},{"c":53.18,"h":53.18,"l":53.18,"n":1,"o":53.18,"t":"2026-10-19T19:25:00Z","v":100,"vw":53.18},{"c":53.1308,"h":53.1308,"l":53.1308,"n":2,"o":53.1308,"t":"2026-10-19T19:30:00Z","v":202,"vw":53.1308},{"c":53.0465,"h":53.0465,"l":53.0465,"n":4,"o":53.0465,"t":"2026-10-19T19:50:00Z","v":298,"vw":53.0465},{"c":53.01,"h":53.01,"l":52.99,"n":22,"o":52.99,"t":"2026-10-19T19:55:00Z","v":7613,"vw":53.007097},{"c":53.01,"h":53.01,"l":53.01,"n":5,"o":53.01,"t":"2026-10-19T20:00:00Z","v":275,"vw":53.01},{"c":53.524,"h":53.5417,"l":53.524,"n":9,"o":53.5417,"t":"2026-10-19T21:30:00Z","v":1050,"vw":53.53285},{"c":52.88,"h":52.88,"l":52.88,"n":6,"o":52.88,"t":"2026-10-20T13:30:00Z","v":1258,"vw":52.88},{"c":52.715,"h":52.715,"l":52.715,"n":1,"o":52.715,"t":"2026-10-20T13:45:00Z","v":869,"vw":52.715},{"c":52.93,"h":52.9332,"l":52.9265,"n":5,"o":52.9265,"t":"2026-10-20T13:55:00Z","v":1210,"vw":52.929865},{"c":53.05,"h":53.11,"l":53.05,"n":6,"o":53.11,"t":"2026-10-20T14:05:00Z","v":3890,"vw":53.099209},{"c":53.03,"h":53.03,"l":53.0046,"n":5,"o":53.0046,"t":"2026-10-20T14:10:00Z","v":465,"vw":53.017611},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-20T14:15:00Z","v":100,"vw":53.14},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-20T14:20:00Z","v":1100,"vw":53.15},{"c":53.37,"h":53.37,"l":53.31,"n":4,"o":53.31,"t":"2026-10-20T14:25:00Z","v":278,"vw":53.347444},{"c":53.15,"h":53.25,"l":53.15,"n":11,"o":53.25,"t":"2026-10-20T15:10:00Z","v":1066,"vw":53.2},{"c":53.19,"h":53.19,"l":53.19,"n":4,"o":53.19,"t":"2026-10-20T15:15:00Z","v":252,"vw":53.19},{"c":53.23,"h":53.23,"l":53.21,"n":4,"o":53.21,"t":"2026-10-20T15:20:00Z","v":886,"vw":53.21235},{"c":53.2446,"h":53.2446,"l":53.2446,"n":2,"o":53.2446,"t":"2026-10-20T15:30:00Z","v":279,"vw":53.2446},{"c":53.195,"h":53.24,"l":53.195,"n":2,"o":53.24,"t":"2026-10-20T16:00:00Z","v":429,"vw":53.211783},{"c":53.2101,"h":53.2101,"l":53.2101,"n":1,"o":53.2101,"t":"2026-10-20T16:05:00Z","v":100,"vw":53.2101},{"c":53.1187,"h":53.21,"l":53.1187,"n":4,"o":53.21,"t":"2026-10-20T16:15:00Z","v":227,"vw":53.161279},{"c":53.1022,"h":53.1022,"l":53.1022,"n":1,"o":53.1022,"t":"2026-10-20T16:20:00Z","v":850,"vw":53.1022},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-10-20T16:35:00Z","v":906,"vw":53.22},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-20T16:55:00Z","v":142,"vw":53.07},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-20T17:00:00Z","v":100,"vw":53.11},{"c":53.205,"h":53.205,"l":53.205,"n":6,"o":53.205,"t":"2026-10-20T17:50:00Z","v":227,"vw":53.205},{"c":53.245,"h":53.245,"l":53.245,"n":1,"o":53.245,"t":"2026-10-20T18:10:00Z","v":193,"vw":53.245},{"c":53.26,"h":53.26,"l":53.26,"n":4,"o":53.26,"t":"2026-10-20T18:20:00Z","v":527,"vw":53.26},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-10-20T18:30:00Z","v":138,"vw":53.26},{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-20T18:40:00Z","v":138,"vw":53.22},{"c":53.24,"h":53.24,"l":53.24,"n":4,"o":53.24,"t":"2026-10-20T18:45:00Z","v":318,"vw":53.24},{"c":53.2964,"h":53.2964,"l":53.2964,"n":3,"o":53.2964,"t":"2026-10-20T19:00:00Z","v":117,"vw":53.2964},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-10-20T19:05:00Z","v":1016,"vw":53.28},{"c":53.3299,"h":53.3299,"l":53.32,"n":5,"o":53.32,"t":"2026-10-20T19:10:00Z","v":302,"vw":53.3255},{"c":53.321,"h":53.324,"l":53.3,"n":5,"o":53.3,"t":"2026-10-20T19:15:00Z","v":2949,"vw":53.322119},{"c":53.27,"h":53.3,"l":53.27,"n":13,"o":53.3,"t":"2026-10-20T19:20:00Z","v":1511,"vw":53.280739},{"c":53.3,"h":53.3,"l":53.3,"n":4,"o":53.3,"t":"2026-10-20T19:25:00Z","v":182,"vw":53.3},{"c":53.28,"h":53.29,"l":53.27,"n":15,"o":53.29,"t":"2026-10-20T19:30:00Z","v":1027,"vw":53.281429},{"c":53.257,"h":53.3,"l":53.257,"n":8,"o":53.3,"t":"2026-10-20T19:35:00Z","v":488,"vw":53.288966},{"c":53.33,"h":53.34,"l":53.33,"n":10,"o":53.34,"t":"2026-10-20T19:45:00Z","v":1460,"vw":53.336359},{"c":53.31,"h":53.3299,"l":53.31,"n":6,"o":53.3299,"t":"2026-10-20T19:50:00Z","v":500,"vw":53.324704},{"c":53.28,"h":53.28,"l":53.27,"n":11,"o":53.28,"t":"2026-10-20T19:55:00Z","v":1536,"vw":53.272986},{"c":53.76,"h":53.76,"l":53.76,"n":13,"o":53.76,"t":"2026-10-21T13:30:00Z","v":2451,"vw":53.76},{"c":53.685,"h":53.685,"l":53.685,"n":1,"o":53.685,"t":"2026-10-21T13:40:00Z","v":276,"vw":53.685},{"c":53.715,"h":53.715,"l":53.715,"n":1,"o":53.715,"t":"2026-10-21T13:50:00Z","v":141,"vw":53.715},{"c":53.69,"h":53.69,"l":53.69,"n":1,"o":53.69,"t":"2026-10-21T13:55:00Z","v":100,"vw":53.69},{"c":53.56,"h":53.57,"l":53.56,"n":6,"o":53.57,"t":"2026-10-21T14:05:00Z","v":1510,"vw":53.56072},{"c":53.594,"h":53.594,"l":53.594,"n":2,"o":53.594,"t":"2026-10-21T14:10:00Z","v":127,"vw":53.594},{"c":53.64,"h":53.64,"l":53.62,"n":5,"o":53.62,"t":"2026-10-21T14:15:00Z","v":1462,"vw":53.631956},{"c":53.6522,"h":53.6522,"l":53.6522,"n":2,"o":53.6522,"t":"2026-10-21T14:20:00Z","v":922,"vw":53.6522},{"c":53.605,"h":53.605,"l":53.605,"n":1,"o":53.605,"t":"2026-10-21T15:20:00Z","v":230,"vw":53.605},{"c":53.605,"h":53.62,"l":53.605,"n":3,"o":53.62,"t":"2026-10-21T15:25:00Z","v":408,"vw":53.616057},{"c":53.7,"h":53.7,"l":53.645,"n":14,"o":53.645,"t":"2026-10-21T15:35:00Z","v":3351,"vw":53.673795},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T15:55:00Z","v":178,"vw":53.77},{"c":53.7477,"h":53.7477,"l":53.7477,"n":1,"o":53.7477,"t":"2026-10-21T16:20:00Z","v":622,"vw":53.7477},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-21T16:35:00Z","v":108,"vw":53.86},{"c":53.78,"h":53.78,"l":53.775,"n":3,"o":53.775,"t":"2026-10-21T16:50:00Z","v":618,"vw":53.776328},{"c":53.8449,"h":53.8449,"l":53.84,"n":4,"o":53.84,"t":"2026-10-21T17:30:00Z","v":434,"vw":53.842862},{"c":53.845,"h":53.845,"l":53.845,"n":2,"o":53.845,"t":"2026-10-21T17:35:00Z","v":257,"vw":53.845},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-21T17:50:00Z","v":245,"vw":53.82},{"c":53.83,"h":53.84,"l":53.83,"n":6,"o":53.84,"t":"2026-10-21T17:55:00Z","v":946,"vw":53.833386},{"c":53.92,"h":53.92,"l":53.92,"n":6,"o":53.92,"t":"2026-10-21T18:15:00Z","v":325,"vw":53.92},{"c":53.8596,"h":53.86,"l":53.8596,"n":3,"o":53.86,"t":"2026-10-21T18:20:00Z","v":466,"vw":53.859783},{"c":53.875,"h":53.88,"l":53.875,"n":5,"o":53.88,"t":"2026-10-21T18:25:00Z","v":592,"vw":53.876111},{"c":53.9,"h":53.9,"l":53.88,"n":4,"o":53.88,"t":"2026-10-21T18:35:00Z","v":1525,"vw":53.881591},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-21T18:50:00Z","v":300,"vw":53.8},{"c":53.61,"h":53.68,"l":53.61,"n":6,"o":53.68,"t":"2026-10-21T19:00:00Z","v":446,"vw":53.65},{"c":53.72,"h":53.72,"l":53.72,"n":2,"o":53.72,"t":"2026-10-21T19:15:00Z","v":473,"vw":53.72},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-10-21T19:20:00Z","v":508,"vw":53.75},{"c":53.82,"h":53.82,"l":53.757,"n":9,"o":53.7938,"t":"2026-10-21T19:25:00Z","v":911,"vw":53.791812},{"c":53.7931,"h":53.7931,"l":53.7931,"n":5,"o":53.7931,"t":"2026-10-21T19:35:00Z","v":289,"vw":53.7931},{"c":53.7651,"h":53.78,"l":53.7651,"n":6,"o":53.78,"t":"2026-10-21T19:40:00Z","v":236,"vw":53.772711},{"c":53.833,"h":53.833,"l":53.833,"n":2,"o":53.833,"t":"2026-10-21T19:50:00Z","v":127,"vw":53.833},{"c":53.8,"h":53.8,"l":53.8,"n":15,"o":53.8,"t":"2026-10-21T19:55:00Z","v":874,"vw":53.8},{"c":53.26,"h":53.26,"l":53.26,"n":4,"o":53.26,"t":"2026-10-22T13:30:00Z","v":1516,"vw":53.26},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-22T13:40:00Z","v":133,"vw":52.82},{"c":52.87,"h":52.883,"l":52.87,"n":11,"o":52.87,"t":"2026-10-22T13:45:00Z","v":2165,"vw":52.874877},{"c":52.925,"h":52.93,"l":52.925,"n":5,"o":52.93,"t":"2026-10-22T13:55:00Z","v":594,"vw":52.926224},{"c":52.83,"h":52.83,"l":52.83,"n":5,"o":52.83,"t":"2026-10-22T14:05:00Z","v":611,"vw":52.83},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-22T14:10:00Z","v":145,"vw":52.7},{"c":52.71,"h":52.71,"l":52.68,"n":4,"o":52.69,"t":"2026-10-22T14:15:00Z","v":356,"vw":52.692704},{"c":52.55,"h":52.71,"l":52.55,"n":8,"o":52.71,"t":"2026-10-22T14:20:00Z","v":264,"vw":52.63},{"c":52.4201,"h":52.4201,"l":52.4201,"n":2,"o":52.4201,"t":"2026-10-22T14:40:00Z","v":121,"vw":52.4201},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-10-22T14:45:00Z","v":110,"vw":52.49},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-22T14:50:00Z","v":200,"vw":52.46},{"c":52.4883,"h":52.4883,"l":52.4883,"n":3,"o":52.4883,"t":"2026-10-22T14:55:00Z","v":301,"vw":52.4883},{"c":52.515,"h":52.515,"l":52.515,"n":1,"o":52.515,"t":"2026-10-22T15:20:00Z","v":140,"vw":52.515},{"c":52.465,"h":52.48,"l":52.465,"n":3,"o":52.48,"t":"2026-10-22T15:25:00Z","v":610,"vw":52.47},{"c":52.35,"h":52.37,"l":52.35,"n":4,"o":52.37,"t":"2026-10-22T15:40:00Z","v":638,"vw":52.366667},{"c":52.395,"h":52.43,"l":52.395,"n":2,"o":52.43,"t":"2026-10-22T15:45:00Z","v":309,"vw":52.408479},{"c":52.473,"h":52.473,"l":52.473,"n":1,"o":52.473,"t":"2026-10-22T15:50:00Z","v":190,"vw":52.473},{"c":52.5539,"h":52.5539,"l":52.5247,"n":6,"o":52.5247,"t":"2026-10-22T15:55:00Z","v":790,"vw":52.542669},{"c":52.5999,"h":52.6,"l":52.59,"n":5,"o":52.59,"t":"2026-10-22T16:00:00Z","v":601,"vw":52.596532},{"c":52.6146,"h":52.6146,"l":52.6146,"n":1,"o":52.6146,"t":"2026-10-22T16:05:00Z","v":190,"vw":52.6146},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T16:10:00Z","v":735,"vw":52.7},{"c":52.565,"h":52.565,"l":52.565,"n":1,"o":52.565,"t":"2026-10-22T16:35:00Z","v":100,"vw":52.565},{"c":52.5,"h":52.5,"l":52.48,"n":3,"o":52.48,"t":"2026-10-22T16:45:00Z","v":803,"vw":52.496108},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-22T17:05:00Z","v":339,"vw":52.54},{"c":52.61,"h":52.61,"l":52.61,"n":3,"o":52.61,"t":"2026-10-22T17:15:00Z","v":200,"vw":52.61},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-22T17:25:00Z","v":1334,"vw":52.6},{"c":52.65,"h":52.65,"l":52.62,"n":3,"o":52.62,"t":"2026-10-22T17:30:00Z","v":242,"vw":52.635},{"c":52.625,"h":52.625,"l":52.62,"n":4,"o":52.62,"t":"2026-10-22T17:35:00Z","v":2149,"vw":52.620465},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-22T17:40:00Z","v":1750,"vw":52.6},{"c":52.59,"h":52.59,"l":52.59,"n":10,"o":52.59,"t":"2026-10-22T17:45:00Z","v":109,"vw":52.59},{"c":52.57,"h":52.58,"l":52.57,"n":3,"o":52.58,"t":"2026-10-22T17:50:00Z","v":300,"vw":52.576667},{"c":52.51,"h":52.54,"l":52.51,"n":11,"o":52.54,"t":"2026-10-22T18:00:00Z","v":1230,"vw":52.522727},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-22T18:05:00Z","v":543,"vw":52.46},{"c":52.54,"h":52.56,"l":52.54,"n":4,"o":52.54,"t":"2026-10-22T18:10:00Z","v":400,"vw":52.545},{"c":52.5592,"h":52.5592,"l":52.5592,"n":1,"o":52.5592,"t":"2026-10-22T18:15:00Z","v":114,"vw":52.5592},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-22T18:25:00Z","v":450,"vw":52.59},{"c":52.5201,"h":52.5201,"l":52.5201,"n":1,"o":52.5201,"t":"2026-10-22T18:30:00Z","v":300,"vw":52.5201},{"c":52.555,"h":52.555,"l":52.53,"n":7,"o":52.53,"t":"2026-10-22T18:40:00Z","v":580,"vw":52.538809},{"c":52.57,"h":52.57,"l":52.57,"n":5,"o":52.57,"t":"2026-10-22T18:45:00Z","v":382,"vw":52.57},{"c":52.515,"h":52.515,"l":52.515,"n":1,"o":52.515,"t":"2026-10-22T18:50:00Z","v":300,"vw":52.515},{"c":52.5,"h":52.5,"l":52.46,"n":8,"o":52.47,"t":"2026-10-22T19:00:00Z","v":3085,"vw":52.47142},{"c":52.6099,"h":52.61,"l":52.6099,"n":2,"o":52.61,"t":"2026-10-22T19:10:00Z","v":336,"vw":52.60995},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-22T19:15:00Z","v":266,"vw":52.6},{"c":52.5632,"h":52.63,"l":52.5632,"n":9,"o":52.61,"t":"2026-10-22T19:20:00Z","v":3273,"vw":52.570808},{"c":52.637,"h":52.637,"l":52.615,"n":7,"o":52.63,"t":"2026-10-22T19:25:00Z","v":1387,"vw":52.620896},{"c":52.6295,"h":52.6295,"l":52.6295,"n":1,"o":52.6295,"t":"2026-10-22T19:30:00Z","v":789,"vw":52.6295},{"c":52.58,"h":52.58,"l":52.58,"n":5,"o":52.58,"t":"2026-10-22T19:45:00Z","v":364,"vw":52.58},{"c":52.73,"h":52.78,"l":52.69,"n":17,"o":52.69,"t":"2026-10-22T19:50:00Z","v":2074,"vw":52.733158},{"c":52.69,"h":52.7,"l":52.69,"n":20,"o":52.69,"t":"2026-10-22T19:55:00Z","v":4435,"vw":52.698053},{"c":52.65,"h":52.65,"l":52.65,"n":6,"o":52.65,"t":"2026-10-22T20:00:00Z","v":133,"vw":52.65}],"history":[{"c":40.83,"h":41.04,"l":40.65,"n":283,"o":41.03,"t":"2024-10-21T04:00:00Z","v":19508,"vw":40.77022},{"c":40.58,"h":40.64,"l":40.35,"n":252,"o":40.59,"t":"2024-10-22T04:00:00Z","v":37643,"vw":40.552476},{"c":40.42,"h":40.46,"l":40.09,"n":316,"o":40.36,"t":"2024-10-23T04:00:00Z","v":26197,"vw":40.324317},{"c":40.2,"h":40.44,"l":40.18,"n":302,"o":40.44,"t":"2024-10-24T04:00:00Z","v":18516,"vw":40.279293},{"c":40.2,"h":40.51,"l":40.1,"n":278,"o":40.47,"t":"2024-10-25T04:00:00Z","v":17272,"vw":40.244661},{"c":40.262,"h":40.4,"l":40.2201,"n":262,"o":40.28,"t":"2024-10-28T04:00:00Z","v":36349,"vw":40.285777},{"c":40.4092,"h":40.4964,"l":40.2279,"n":212,"o":40.23,"t":"2024-10-29T04:00:00Z","v":14885,"vw":40.4037},{"c":40.07,"h":40.39,"l":40.0602,"n":281,"o":40.13,"t":"2024-10-30T04:00:00Z","v":32214,"vw":40.212122},{"c":39.61,"h":39.94,"l":39.54,"n":264,"o":39.94,"t":"2024-10-31T04:00:00Z","v":26925,"vw":39.662613},{"c":39.6,"h":39.9104,"l":39.56,"n":279,"o":39.62,"t":"2024-11-01T04:00:00Z","v":78450,"vw":39.677598},{"c":39.7217,"h":39.92,"l":39.61,"n":244,"o":39.61,"t":"2024-11-04T05:00:00Z","v":15937,"vw":39.823578},{"c":40.22,"h":40.32,"l":40.06,"n":161,"o":40.06,"t":"2024-11-05T05:00:00Z","v":13754,"vw":40.199562},{"c":41.68,"h":41.68,"l":41.012,"n":225,"o":41.23,"t":"2024-11-06T05:00:00Z","v":122401,"vw":41.438574},{"c":41.79,"h":41.7975,"l":41.6,"n":170,"o":41.76,"t":"2024-11-07T05:00:00Z","v":14920,"vw":41.715377},{"c":42.05,"h":42.05,"l":41.73,"n":164,"o":41.73,"t":"2024-11-08T05:00:00Z","v":16656,"vw":41.889887},{"c":41.93,"h":42.037,"l":41.8499,"n":240,"o":41.98,"t":"2024-11-11T05:00:00Z","v":27432,"vw":41.951462},{"c":41.54,"h":41.9042,"l":41.515,"n":195,"o":41.85,"t":"2024-11-12T05:00:00Z","v":103560,"vw":41.686309},{"c":41.5151,"h":41.78,"l":41.51,"n":207,"o":41.65,"t":"2024-11-13T05:00:00Z","v":25942,"vw":41.638663},{"c":41.15,"h":41.53,"l":41.06,"n":193,"o":41.52,"t":"2024-11-14T05:00:00Z","v":18322,"vw":41.23233},{"c":40.64,"h":41.02,"l":40.46,"n":317,"o":40.97,"t":"2024-11-15T05:00:00Z","v":57833,"vw":40.574753},{"c":40.86,"h":40.86,"l":40.6,"n":298,"o":40.67,"t":"2024-11-18T05:00:00Z","v":33817,"vw":40.740095},{"c":40.81,"h":40.92,"l":40.48,"n":260,"o":40.51,"t":"2024-11-19T05:00:00Z","v":29234,"vw":40.747945},{"c":41.08,"h":41.08,"l":40.66,"n":334,"o":40.92,"t":"2024-11-20T05:00:00Z","v":258638,"vw":40.916768},{"c":41.6888,"h":41.75,"l":41.16,"n":655,"o":41.32,"t":"2024-11-21T05:00:00Z","v":241006,"vw":41.604304},{"c":42.03,"h":42.03,"l":41.81,"n":280,"o":41.81,"t":"2024-11-22T05:00:00Z","v":22920,"vw":41.926748},{"c":42.2,"h":42.445,"l":42.1126,"n":208,"o":42.3,"t":"2024-11-25T05:00:00Z","v":25517,"vw":42.288311},{"c":42.41,"h":42.41,"l":42.1496,"n":211,"o":42.36,"t":"2024-11-26T05:00:00Z","v":26114,"vw":42.232192},{"c":42.2189,"h":42.46,"l":42.1788,"n":210,"o":42.46,"t":"2024-11-27T05:00:00Z","v":22704,"vw":42.228198},{"c":42.36,"h":42.482,"l":42.35,"n":148,"o":42.35,"t":"2024-11-29T05:00:00Z","v":17841,"vw":42.431899},{"c":42.22,"h":42.4,"l":42.1691,"n":288,"o":42.4,"t":"2024-12-02T05:00:00Z","v":28564,"vw":42.230186},{"c":42.1045,"h":42.21,"l":41.99,"n":391,"o":42.16,"t":"2024-12-03T05:00:00Z","v":39717,"vw":42.100731},{"c":42.07,"h":42.22,"l":42,"n":253,"o":42.22,"t":"2024-12-04T05:00:00Z","v":35363,"vw":42.12078},{"c":41.7,"h":41.98,"l":41.7,"n":279,"o":41.955,"t":"2024-12-05T05:00:00Z","v":36740,"vw":41.759087},{"c":41.8,"h":41.88,"l":41.66,"n":373,"o":41.88,"t":"2024-12-06T05:00:00Z","v":203904,"vw":41.673521},{"c":41.35,"h":41.91,"l":41.35,"n":189,"o":41.91,"t":"2024-12-09T05:00:00Z","v":23077,"vw":41.556739},{"c":40.9622,"h":41.41,"l":40.9622,"n":172,"o":41.41,"t":"2024-12-10T05:00:00Z","v":18608,"vw":41.160176},{"c":41.0904,"h":41.22,"l":41.04,"n":194,"o":41.18,"t":"2024-12-11T05:00:00Z","v":18869,"vw":41.141534},{"c":40.91,"h":41.08,"l":40.91,"n":214,"o":41.01,"t":"2024-12-12T05:00:00Z","v":25208,"vw":40.998312},{"c":40.81,"h":41.0016,"l":40.7202,"n":161,"o":40.99,"t":"2024-12-13T05:00:00Z","v":21625,"vw":40.819156},{"c":40.65,"h":40.9383,"l":40.65,"n":306,"o":40.73,"t":"2024-12-16T05:00:00Z","v":32768,"vw":40.833417},{"c":40.51,"h":40.6464,"l":40.35,"n":258,"o":40.57,"t":"2024-12-17T05:00:00Z","v":30959,"vw":40.463215},{"c":39.13,"h":40.4799,"l":39.02,"n":225,"o":40.44,"t":"2024-12-18T05:00:00Z","v":20736,"vw":40.096848},{"c":38.7304,"h":39.4889,"l":38.72,"n":263,"o":39.25,"t":"2024-12-19T05:00:00Z","v":32555,"vw":38.979755},{"c":39.23,"h":39.56,"l":38.54,"n":314,"o":38.54,"t":"2024-12-20T05:00:00Z","v":25590,"vw":39.231594},{"c":39.32,"h":39.335,"l":38.9508,"n":186,"o":39.13,"t":"2024-12-23T05:00:00Z","v":22839,"vw":39.148322},{"c":39.75,"h":39.75,"l":39.3,"n":163,"o":39.35,"t":"2024-12-24T05:00:00Z","v":33644,"vw":39.498506},{"c":39.76,"h":39.76,"l":39.52,"n":167,"o":39.54,"t":"2024-12-26T05:00:00Z","v":9898,"vw":39.641518},{"c":39.29,"h":39.47,"l":39.08,"n":200,"o":39.37,"t":"2024-12-27T05:00:00Z","v":25233,"vw":39.257183},{"c":38.9959,"h":39.0548,"l":38.7399,"n":219,"o":38.93,"t":"2024-12-30T05:00:00Z","v":16018,"vw":38.972249},{"c":38.906,"h":39.12,"l":38.8,"n":163,"o":39.09,"t":"2024-12-31T05:00:00Z","v":20684,"vw":38.930744},{"c":38.76,"h":39.31,"l":38.71,"n":381,"o":39.25,"t":"2025-01-02T05:00:00Z","v":82517,"vw":38.833471},{"c":39.35,"h":39.53,"l":39.08,"n":345,"o":39.09,"t":"2025-01-03T05:00:00Z","v":275058,"vw":39.441541},{"c":39.74,"h":40,"l":39.6055,"n":268,"o":39.73,"t":"2025-01-06T05:00:00Z","v":27482,"vw":39.732704},{"c":39.59,"h":39.8455,"l":39.36,"n":262,"o":39.82,"t":"2025-01-07T05:00:00Z","v":37740,"vw":39.609957},{"c":39.75,"h":39.75,"l":39.27,"n":257,"o":39.48,"t":"2025-01-08T05:00:00Z","v":205438,"vw":39.562178},{"c":38.99,"h":39.41,"l":38.97,"n":297,"o":39.41,"t":"2025-01-10T05:00:00Z","v":127655,"vw":39.245779},{"c":39.37,"h":39.37,"l":38.75,"n":557,"o":38.75,"t":"2025-01-13T05:00:00Z","v":157300,"vw":39.203518},{"c":39.78,"h":39.78,"l":39.33,"n":314,"o":39.51,"t":"2025-01-14T05:00:00Z","v":231653,"vw":39.627548},{"c":40.32,"h":40.47,"l":40.2,"n":368,"o":40.44,"t":"2025-01-15T05:00:00Z","v":60362,"vw":40.354144},{"c":40.83,"h":40.84,"l":40.3501,"n":279,"o":40.46,"t":"2025-01-16T05:00:00Z","v":21068,"vw":40.688872},{"c":41.01,"h":41.17,"l":40.923,"n":431,"o":40.96,"t":"2025-01-17T05:00:00Z","v":61785,"vw":41.081471},{"c":41.76,"h":41.76,"l":41.36,"n":497,"o":41.37,"t":"2025-01-21T05:00:00Z","v":109894,"vw":41.476689},{"c":41.8,"h":41.9594,"l":41.77,"n":326,"o":41.89,"t":"2025-01-22T05:00:00Z","v":40185,"vw":41.868759},{"c":41.94,"h":41.94,"l":41.52,"n":216,"o":41.76,"t":"2025-01-23T05:00:00Z","v":29132,"vw":41.810549},{"c":41.74,"h":41.89,"l":41.66,"n":353,"o":41.83,"t":"2025-01-24T05:00:00Z","v":54331,"vw":41.777536},{"c":40.73,"h":40.965,"l":40.52,"n":572,"o":40.88,"t":"2025-01-27T05:00:00Z","v":59381,"vw":40.673629},{"c":40.82,"h":40.84,"l":40.5098,"n":322,"o":40.77,"t":"2025-01-28T05:00:00Z","v":51842,"vw":40.704465},{"c":40.64,"h":40.915,"l":40.56,"n":223,"o":40.73,"t":"2025-01-29T05:00:00Z","v":20075,"vw":40.700024},{"c":41.29,"h":41.34,"l":40.95,"n":242,"o":40.95,"t":"2025-01-30T05:00:00Z","v":28241,"vw":41.210615},{"c":40.93,"h":41.43,"l":40.8901,"n":243,"o":41.25,"t":"2025-01-31T05:00:00Z","v":21221,"vw":41.247181},{"c":40.86,"h":40.94,"l":40.3,"n":278,"o":40.3,"t":"2025-02-03T05:00:00Z","v":87693,"vw":40.781516},{"c":40.98,"h":40.98,"l":40.74,"n":243,"o":40.74,"t":"2025-02-04T05:00:00Z","v":30836,"vw":40.892034},{"c":41.31,"h":41.31,"l":40.7996,"n":210,"o":41.01,"t":"2025-02-05T05:00:00Z","v":22495,"vw":41.10791},{"c":41.43,"h":41.47,"l":41.075,"n":290,"o":41.47,"t":"2025-02-06T05:00:00Z","v":40103,"vw":41.299337},{"c":41.31,"h":41.585,"l":41.1402,"n":370,"o":41.52,"t":"2025-02-07T05:00:00Z","v":49300,"vw":41.27263},{"c":41.57,"h":41.57,"l":41.29,"n":264,"o":41.54,"t":"2025-02-10T05:00:00Z","v":30840,"vw":41.420512},{"c":41.3389,"h":41.4,"l":41.157,"n":325,"o":41.29,"t":"2025-02-11T05:00:00Z","v":28246,"vw":41.310764},{"c":40.9921,"h":41.12,"l":40.81,"n":432,"o":40.82,"t":"2025-02-12T05:00:00Z","v":228950,"vw":41.018219},{"c":41.51,"h":41.51,"l":41.03,"n":293,"o":41.11,"t":"2025-02-13T05:00:00Z","v":42163,"vw":41.27788},{"c":41.49,"h":41.6001,"l":41.39,"n":371,"o":41.58,"t":"2025-02-14T05:00:00Z","v":196791,"vw":41.465049},{"c":41.85,"h":41.85,"l":41.52,"n":317,"o":41.61,"t":"2025-02-18T05:00:00Z","v":36836,"vw":41.680073},{"c":41.72,"h":41.86,"l":41.54,"n":408,"o":41.6,"t":"2025-02-19T05:00:00Z","v":24046,"vw":41.692783},{"c":41.647,"h":41.8,"l":41.41,"n":259,"o":41.8,"t":"2025-02-20T05:00:00Z","v":179684,"vw":41.543982},{"c":40.78,"h":41.69,"l":40.6199,"n":239,"o":41.69,"t":"2025-02-21T05:00:00Z","v":22166,"vw":41.072812},{"c":40.58,"h":40.83,"l":40.4992,"n":318,"o":40.83,"t":"2025-02-24T05:00:00Z","v":26660,"vw":40.702279},{"c":40.4,"h":40.55,"l":40.08,"n":258,"o":40.55,"t":"2025-02-25T05:00:00Z","v":50342,"vw":40.411867},{"c":40.5041,"h":40.93,"l":40.46,"n":216,"o":40.59,"t":"2025-02-26T05:00:00Z","v":31871,"vw":40.70326},{"c":40.06,"h":40.7218,"l":40.04,"n":255,"o":40.68,"t":"2025-02-27T05:00:00Z","v":34062,"vw":40.404041},{"c":40.56,"h":40.56,"l":39.86,"n":240,"o":40.08,"t":"2025-02-28T05:00:00Z","v":39176,"vw":40.137725},{"c":39.89,"h":40.733,"l":39.61,"n":266,"o":40.69,"t":"2025-03-03T05:00:00Z","v":26173,"vw":40.163431},{"c":39.38,"h":39.92,"l":38.9435,"n":437,"o":39.66,"t":"2025-03-04T05:00:00Z","v":161784,"vw":39.063775},{"c":39.78,"h":39.95,"l":39.23,"n":332,"o":39.3,"t":"2025-03-05T05:00:00Z","v":39732,"vw":39.724501},{"c":39.21,"h":39.63,"l":38.97,"n":314,"o":39.43,"t":"2025-03-06T05:00:00Z","v":73408,"vw":39.207805},{"c":39.46,"h":39.5,"l":38.6,"n":498,"o":39.05,"t":"2025-03-07T05:00:00Z","v":61504,"vw":39.096589},{"c":38.44,"h":39.05,"l":38.06,"n":642,"o":38.89,"t":"2025-03-10T04:00:00Z","v":82914,"vw":38.504485},{"c":38.04,"h":38.5084,"l":37.8498,"n":468,"o":38.43,"t":"2025-03-11T04:00:00Z","v":80773,"vw":38.261771},{"c":38.18,"h":38.58,"l":38.0601,"n":436,"o":38.47,"t":"2025-03-12T04:00:00Z","v":95766,"vw":38.295106},{"c":37.55,"h":38.15,"l":37.4715,"n":224,"o":38.09,"t":"2025-03-13T04:00:00Z","v":24754,"vw":37.697763},{"c":38.51,"h":38.51,"l":37.96,"n":220,"o":37.96,"t":"2025-03-14T04:00:00Z","v":41540,"vw":38.32757},{"c":39.16,"h":39.2831,"l":38.4,"n":287,"o":38.4,"t":"2025-03-17T04:00:00Z","v":34959,"vw":38.94409},{"c":38.602,"h":38.91,"l":38.56,"n":292,"o":38.91,"t":"2025-03-18T04:00:00Z","v":50975,"vw":38.694621},{"c":39.08,"h":39.16,"l":38.6299,"n":383,"o":38.72,"t":"2025-03-19T04:00:00Z","v":46000,"vw":38.919543},{"c":38.87,"h":39.09,"l":38.725,"n":288,"o":38.78,"t":"2025-03-20T04:00:00Z","v":23620,"vw":38.850832},{"c":38.55,"h":38.5999,"l":38.2417,"n":205,"o":38.4,"t":"2025-03-21T04:00:00Z","v":30988,"vw":38.468379},{"c":39.45,"h":39.45,"l":39.03,"n":328,"o":39.03,"t":"2025-03-24T04:00:00Z","v":117806,"vw":39.304481},{"c":39.35,"h":39.54,"l":39.31,"n":203,"o":39.45,"t":"2025-03-25T04:00:00Z","v":21262,"vw":39.397133},{"c":39.1,"h":39.47,"l":38.975,"n":253,"o":39.47,"t":"2025-03-26T04:00:00Z","v":21384,"vw":39.208169},{"c":38.79,"h":39.0683,"l":38.57,"n":372,"o":38.89,"t":"2025-03-27T04:00:00Z","v":137110,"vw":38.761085},{"c":38.22,"h":38.69,"l":38.035,"n":478,"o":38.69,"t":"2025-03-28T04:00:00Z","v":146078,"vw":38.268876},{"c":38.41,"h":38.46,"l":37.62,"n":425,"o":37.81,"t":"2025-03-31T04:00:00Z","v":85899,"vw":38.045376},{"c":38.49,"h":38.5413,"l":37.89,"n":374,"o":38.25,"t":"2025-04-01T04:00:00Z","v":151485,"vw":38.272341},{"c":38.92,"h":38.9417,"l":38.0503,"n":516,"o":38.09,"t":"2025-04-02T04:00:00Z","v":86115,"vw":38.586227},{"c":36.65,"h":37.7,"l":36.57,"n":714,"o":37.39,"t":"2025-04-03T04:00:00Z","v":129025,"vw":36.925828},{"c":34.34,"h":35.59,"l":34.23,"n":504,"o":35.55,"t":"2025-04-04T04:00:00Z","v":138854,"vw":34.660833},{"c":34.15,"h":38.27,"l":32.715,"n":677,"o":33.29,"t":"2025-04-07T04:00:00Z","v":121208,"vw":34.211099},{"c":33.5,"h":35.37,"l":33.08,"n":445,"o":35.37,"t":"2025-04-08T04:00:00Z","v":84994,"vw":34.189963},{"c":36.57,"h":36.7873,"l":33.2027,"n":306,"o":33.34,"t":"2025-04-09T04:00:00Z","v":49110,"vw":35.193815},{"c":35.41,"h":35.81,"l":34.4899,"n":312,"o":35.79,"t":"2025-04-10T04:00:00Z","v":76553,"vw":35.161661},{"c":36.01,"h":36.03,"l":34.9156,"n":414,"o":35.31,"t":"2025-04-11T04:00:00Z","v":113833,"vw":35.524945},{"c":36.34,"h":36.6453,"l":36.14,"n":303,"o":36.51,"t":"2025-04-14T04:00:00Z","v":34491,"vw":36.473423},{"c":36.35,"h":36.715,"l":36.31,"n":252,"o":36.46,"t":"2025-04-15T04:00:00Z","v":36659,"vw":36.485691},{"c":35.86,"h":36.42,"l":35.57,"n":466,"o":36.12,"t":"2025-04-16T04:00:00Z","v":44591,"vw":35.911855},{"c":35.95,"h":36.3,"l":35.9399,"n":268,"o":36,"t":"2025-04-17T04:00:00Z","v":22984,"vw":36.09682},{"c":35.09,"h":35.75,"l":34.73,"n":459,"o":35.67,"t":"2025-04-21T04:00:00Z","v":72211,"vw":35.169562},{"c":35.93,"h":36.0139,"l":35.53,"n":470,"o":35.53,"t":"2025-04-22T04:00:00Z","v":76344,"vw":35.817059},{"c":36.39,"h":37.185,"l":36.37,"n":228,"o":36.81,"t":"2025-04-23T04:00:00Z","v":37184,"vw":36.670635},{"c":37.4,"h":37.44,"l":36.57,"n":263,"o":36.59,"t":"2025-04-24T04:00:00Z","v":79176,"vw":37.310614},{"c":37.48,"h":37.48,"l":37.12,"n":1003,"o":37.26,"t":"2025-04-25T04:00:00Z","v":30888,"vw":37.273474},{"c":37.49,"h":37.6097,"l":37.1349,"n":243,"o":37.4,"t":"2025-04-28T04:00:00Z","v":16004,"vw":37.377229},{"c":37.76,"h":37.76,"l":37.33,"n":303,"o":37.33,"t":"2025-04-29T04:00:00Z","v":66998,"vw":37.698966},{"c":37.71,"h":37.74,"l":36.915,"n":174,"o":37.21,"t":"2025-04-30T04:00:00Z","v":21654,"vw":37.273017},{"c":37.9,"h":38.2045,"l":37.707,"n":263,"o":37.83,"t":"2025-05-01T04:00:00Z","v":62511,"vw":38.01507},{"c":38.59,"h":38.6699,"l":38.37,"n":275,"o":38.37,"t":"2025-05-02T04:00:00Z","v":41201,"vw":38.551326},{"c":38.38,"h":38.69,"l":38.35,"n":337,"o":38.39,"t":"2025-05-05T04:00:00Z","v":99789,"vw":38.580713},{"c":38.19,"h":38.4849,"l":38.1064,"n":187,"o":38.15,"t":"2025-05-06T04:00:00Z","v":16676,"vw":38.297505},{"c":38.45,"h":38.45,"l":38.09,"n":416,"o":38.16,"t":"2025-05-07T04:00:00Z","v":23600,"vw":38.26095},{"c":38.43,"h":38.8803,"l":38.33,"n":334,"o":38.61,"t":"2025-05-08T04:00:00Z","v":25283,"vw":38.684156},{"c":38.69,"h":38.76,"l":38.465,"n":194,"o":38.76,"t":"2025-05-09T04:00:00Z","v":42836,"vw":38.630359},{"c":39.73,"h":39.9099,"l":39.45,"n":253,"o":39.89,"t":"2025-05-12T04:00:00Z","v":30026,"vw":39.635147},{"c":40.09,"h":40.22,"l":39.85,"n":281,"o":39.85,"t":"2025-05-13T04:00:00Z","v":30115,"vw":40.165543},{"c":39.86,"h":40.13,"l":39.805,"n":238,"o":40.13,"t":"2025-05-14T04:00:00Z","v":26705,"vw":39.881238},{"c":40.18,"h":40.18,"l":39.75,"n":222,"o":39.75,"t":"2025-05-15T04:00:00Z","v":19426,"vw":39.971653},{"c":40.4744,"h":40.4744,"l":40.12,"n":232,"o":40.14,"t":"2025-05-16T04:00:00Z","v":20370,"vw":40.280044},{"c":40.48,"h":40.5,"l":40.06,"n":195,"o":40.06,"t":"2025-05-19T04:00:00Z","v":17652,"vw":40.380813},{"c":40.27,"h":40.3752,"l":40.16,"n":296,"o":40.33,"t":"2025-05-20T04:00:00Z","v":21727,"vw":40.283507},{"c":39.27,"h":39.981,"l":39.27,"n":218,"o":39.89,"t":"2025-05-21T04:00:00Z","v":23291,"vw":39.770732},{"c":39.23,"h":39.46,"l":39.0795,"n":350,"o":39.25,"t":"2025-05-22T04:00:00Z","v":33903,"vw":39.27225},{"c":39.13,"h":39.21,"l":38.77,"n":217,"o":38.77,"t":"2025-05-23T04:00:00Z","v":24911,"vw":39.036829},{"c":39.84,"h":39.84,"l":39.4025,"n":216,"o":39.61,"t":"2025-05-27T04:00:00Z","v":53492,"vw":39.692098},{"c":39.525,"h":39.81,"l":39.48,"n":452,"o":39.8,"t":"2025-05-28T04:00:00Z","v":42140,"vw":39.642621},{"c":39.67,"h":39.75,"l":39.34,"n":262,"o":39.75,"t":"2025-05-29T04:00:00Z","v":34936,"vw":39.581762},{"c":39.62,"h":39.66,"l":39.1897,"n":278,"o":39.3694,"t":"2025-05-30T04:00:00Z","v":43695,"vw":39.47492},{"c":39.84,"h":39.84,"l":39.21,"n":269,"o":39.53,"t":"2025-06-02T04:00:00Z","v":364553,"vw":39.73989},{"c":40.13,"h":40.22,"l":39.6001,"n":278,"o":39.71,"t":"2025-06-03T04:00:00Z","v":203509,"vw":40.09032},{"c":40.17,"h":40.33,"l":40.17,"n":188,"o":40.25,"t":"2025-06-04T04:00:00Z","v":30810,"vw":40.263996},{"c":40.05,"h":40.35,"l":39.98,"n":406,"o":40.26,"t":"2025-06-05T04:00:00Z","v":212483,"vw":40.072388},{"c":40.5,"h":40.55,"l":40.3801,"n":214,"o":40.5,"t":"2025-06-06T04:00:00Z","v":35921,"vw":40.447915},{"c":40.4,"h":40.6187,"l":40.3496,"n":179,"o":40.52,"t":"2025-06-09T04:00:00Z","v":35729,"vw":40.465991},{"c":40.59,"h":40.59,"l":40.3804,"n":151,"o":40.56,"t":"2025-06-10T04:00:00Z","v":8144,"vw":40.480306},{"c":40.49,"h":40.6825,"l":40.32,"n":167,"o":40.55,"t":"2025-06-11T04:00:00Z","v":30208,"vw":40.490749},{"c":40.6024,"h":40.62,"l":40.34,"n":223,"o":40.34,"t":"2025-06-12T04:00:00Z","v":20530,"vw":40.562192},{"c":40.11,"h":40.51,"l":40.09,"n":208,"o":40.2,"t":"2025-06-13T04:00:00Z","v":36697,"vw":40.291187},{"c":40.47,"h":40.6926,"l":40.41,"n":192,"o":40.44,"t":"2025-06-16T04:00:00Z","v":23580,"vw":40.530678},{"c":40.17,"h":40.5,"l":40.11,"n":176,"o":40.36,"t":"2025-06-17T04:00:00Z","v":159307,"vw":40.128855},{"c":40.02,"h":40.363,"l":40.02,"n":176,"o":40.18,"t":"2025-06-18T04:00:00Z","v":10346,"vw":40.161612},{"c":39.979,"h":40.35,"l":39.86,"n":208,"o":40.35,"t":"2025-06-20T04:00:00Z","v":31056,"vw":39.975683},{"c":40.43,"h":40.43,"l":39.87,"n":238,"o":40.03,"t":"2025-06-23T04:00:00Z","v":38823,"vw":40.296164},{"c":40.87,"h":40.99,"l":40.6,"n":220,"o":40.65,"t":"2025-06-24T04:00:00Z","v":177556,"vw":40.89366},{"c":40.59,"h":40.89,"l":40.59,"n":322,"o":40.89,"t":"2025-06-25T04:00:00Z","v":102322,"vw":40.713291},{"c":41.03,"h":41.03,"l":40.6906,"n":151,"o":40.72,"t":"2025-06-26T04:00:00Z","v":19883,"vw":40.910237},{"c":40.9989,"h":41.265,"l":40.8095,"n":168,"o":41.01,"t":"2025-06-27T04:00:00Z","v":18132,"vw":41.038797},{"c":41.33,"h":41.33,"l":41.005,"n":335,"o":41.17,"t":"2025-06-30T04:00:00Z","v":54392,"vw":41.1792},{"c":41.53,"h":41.62,"l":41.13,"n":211,"o":41.25,"t":"2025-07-01T04:00:00Z","v":40870,"vw":41.464863},{"c":41.74,"h":41.74,"l":41.36,"n":219,"o":41.47,"t":"2025-07-02T04:00:00Z","v":20825,"vw":41.564989},{"c":42.01,"h":42.07,"l":41.83,"n":207,"o":41.83,"t":"2025-07-03T04:00:00Z","v":10909,"vw":41.97809},{"c":41.57,"h":41.895,"l":41.3596,"n":239,"o":41.84,"t":"2025-07-07T04:00:00Z","v":41848,"vw":41.581821},{"c":41.6534,"h":41.689,"l":41.5371,"n":191,"o":41.59,"t":"2025-07-08T04:00:00Z","v":35105,"vw":41.611078},{"c":41.7522,"h":41.8199,"l":41.56,"n":218,"o":41.79,"t":"2025-07-09T04:00:00Z","v":24708,"vw":41.669704},{"c":41.94,"h":42.09,"l":41.6988,"n":216,"o":41.8,"t":"2025-07-10T04:00:00Z","v":29341,"vw":41.959906},{"c":41.73,"h":41.8067,"l":41.6356,"n":145,"o":41.67,"t":"2025-07-11T04:00:00Z","v":10535,"vw":41.731222},{"c":41.86,"h":41.87,"l":41.595,"n":229,"o":41.64,"t":"2025-07-14T04:00:00Z","v":23367,"vw":41.788546},{"c":41.43,"h":41.95,"l":41.42,"n":291,"o":41.95,"t":"2025-07-15T04:00:00Z","v":167116,"vw":41.482122},{"c":41.57,"h":41.63,"l":41.2,"n":266,"o":41.51,"t":"2025-07-16T04:00:00Z","v":24160,"vw":41.475003},{"c":41.95,"h":41.96,"l":41.58,"n":197,"o":41.58,"t":"2025-07-17T04:00:00Z","v":18524,"vw":41.798251},{"c":41.99,"h":42.15,"l":41.8936,"n":292,"o":42.15,"t":"2025-07-18T04:00:00Z","v":34336,"vw":41.998092},{"c":41.9,"h":42.2695,"l":41.9,"n":245,"o":42.13,"t":"2025-07-21T04:00:00Z","v":27616,"vw":42.090115},{"c":42.26,"h":42.2729,"l":41.94,"n":138,"o":42.04,"t":"2025-07-22T04:00:00Z","v":17509,"vw":42.060715},{"c":42.52,"h":42.5719,"l":42.2809,"n":180,"o":42.48,"t":"2025-07-23T04:00:00Z","v":13716,"vw":42.445481},{"c":42.7,"h":42.7892,"l":42.51,"n":212,"o":42.54,"t":"2025-07-24T04:00:00Z","v":27586,"vw":42.709584},{"c":43.01,"h":43.0199,"l":42.665,"n":278,"o":42.82,"t":"2025-07-25T04:00:00Z","v":17118,"vw":42.876304},{"c":42.86,"h":43.01,"l":42.82,"n":172,"o":43.01,"t":"2025-07-28T04:00:00Z","v":12571,"vw":42.929913},{"c":43.03,"h":43.0799,"l":42.884,"n":141,"o":43,"t":"2025-07-29T04:00:00Z","v":8663,"vw":42.958047},{"c":42.73,"h":43.07,"l":42.5212,"n":189,"o":43.07,"t":"2025-07-30T04:00:00Z","v":17954,"vw":42.755104},{"c":42.33,"h":42.79,"l":42.24,"n":198,"o":42.48,"t":"2025-07-31T04:00:00Z","v":16586,"vw":42.551054},{"c":41.81,"h":42.05,"l":41.43,"n":207,"o":42.05,"t":"2025-08-01T04:00:00Z","v":21282,"vw":41.774047},{"c":42.39,"h":42.4695,"l":42.11,"n":215,"o":42.11,"t":"2025-08-04T04:00:00Z","v":21503,"vw":42.344235},{"c":42.2854,"h":42.53,"l":42.0449,"n":238,"o":42.5,"t":"2025-08-05T04:00:00Z","v":22339,"vw":42.272005},{"c":42.4,"h":42.4999,"l":42.2765,"n":152,"o":42.44,"t":"2025-08-06T04:00:00Z","v":80769,"vw":42.396002},{"c":42.21,"h":42.49,"l":42.0663,"n":248,"o":42.49,"t":"2025-08-07T04:00:00Z","v":18260,"vw":42.181501},{"c":42.28,"h":42.36,"l":42.2452,"n":177,"o":42.34,"t":"2025-08-08T04:00:00Z","v":15714,"vw":42.326319},{"c":42.08,"h":42.43,"l":42.015,"n":197,"o":42.34,"t":"2025-08-11T04:00:00Z","v":20330,"vw":42.177996},{"c":42.53,"h":42.61,"l":42.23,"n":161,"o":42.24,"t":"2025-08-12T04:00:00Z","v":19601,"vw":42.403276},{"c":42.94,"h":42.94,"l":42.52,"n":182,"o":42.79,"t":"2025-08-13T04:00:00Z","v":25658,"vw":42.729609},{"c":42.6947,"h":42.6956,"l":42.4704,"n":152,"o":42.66,"t":"2025-08-14T04:00:00Z","v":13795,"vw":42.609486},{"c":42.44,"h":42.7,"l":42.38,"n":234,"o":42.67,"t":"2025-08-15T04:00:00Z","v":84688,"vw":42.410747},{"c":42.49,"h":42.5467,"l":42.4396,"n":361,"o":42.44,"t":"2025-08-18T04:00:00Z","v":17920,"vw":42.468658},{"c":42.48,"h":42.81,"l":42.43,"n":336,"o":42.5,"t":"2025-08-19T04:00:00Z","v":225268,"vw":42.582161},{"c":42.46,"h":42.5866,"l":42.2501,"n":188,"o":42.54,"t":"2025-08-20T04:00:00Z","v":12432,"vw":42.436301},{"c":42.26,"h":42.46,"l":42.24,"n":241,"o":42.37,"t":"2025-08-21T04:00:00Z","v":24272,"vw":42.336955},{"c":43.09,"h":43.339,"l":42.49,"n":182,"o":42.49,"t":"2025-08-22T04:00:00Z","v":39192,"vw":43.102042},{"c":42.92,"h":43.1,"l":42.87,"n":223,"o":43.1,"t":"2025-08-25T04:00:00Z","v":64335,"vw":42.961919},{"c":43.0155,"h":43.025,"l":42.9,"n":164,"o":42.94,"t":"2025-08-26T04:00:00Z","v":11661,"vw":42.977127},{"c":43.15,"h":43.2114,"l":42.93,"n":218,"o":42.93,"t":"2025-08-27T04:00:00Z","v":15607,"vw":43.097312},{"c":43.21,"h":43.29,"l":43.09,"n":136,"o":43.16,"t":"2025-08-28T04:00:00Z","v":17892,"vw":43.207955},{"c":43.17,"h":43.255,"l":42.95,"n":187,"o":43.16,"t":"2025-08-29T04:00:00Z","v":149330,"vw":43.002818},{"c":42.72,"h":42.72,"l":42.4501,"n":222,"o":42.59,"t":"2025-09-02T04:00:00Z","v":20085,"vw":42.628425},{"c":42.74,"h":42.74,"l":42.49,"n":308,"o":42.71,"t":"2025-09-03T04:00:00Z","v":22939,"vw":42.576524},{"c":43.21,"h":43.21,"l":42.72,"n":200,"o":42.74,"t":"2025-09-04T04:00:00Z","v":21154,"vw":42.942425},{"c":43.33,"h":43.5244,"l":42.9645,"n":205,"o":43.4,"t":"2025-09-05T04:00:00Z","v":13473,"vw":43.228902},{"c":43.28,"h":43.36,"l":43.12,"n":378,"o":43.36,"t":"2025-09-08T04:00:00Z","v":35555,"vw":43.221231},{"c":43.18,"h":43.3,"l":43.11,"n":195,"o":43.3,"t":"2025-09-09T04:00:00Z","v":11451,"vw":43.176177},{"c":43.5,"h":43.6574,"l":43.34,"n":177,"o":43.34,"t":"2025-09-10T04:00:00Z","v":18200,"vw":43.42541},{"c":44.13,"h":44.1541,"l":43.54,"n":185,"o":43.54,"t":"2025-09-11T04:00:00Z","v":78574,"vw":44.029528},{"c":43.7,"h":44.06,"l":43.6296,"n":343,"o":44.06,"t":"2025-09-12T04:00:00Z","v":18789,"vw":43.746512},{"c":43.77,"h":43.8378,"l":43.68,"n":266,"o":43.73,"t":"2025-09-15T04:00:00Z","v":13327,"vw":43.740838},{"c":43.67,"h":43.73,"l":43.465,"n":201,"o":43.73,"t":"2025-09-16T04:00:00Z","v":14869,"vw":43.56462},{"c":43.56,"h":44,"l":43.41,"n":223,"o":43.67,"t":"2025-09-17T04:00:00Z","v":17838,"vw":43.729296},{"c":44.13,"h":44.2694,"l":43.75,"n":172,"o":43.75,"t":"2025-09-18T04:00:00Z","v":19059,"vw":44.117534},{"c":44.11,"h":44.21,"l":43.9489,"n":184,"o":44.21,"t":"2025-09-19T04:00:00Z","v":20495,"vw":44.103248},{"c":44.17,"h":44.28,"l":43.8418,"n":196,"o":43.99,"t":"2025-09-22T04:00:00Z","v":15192,"vw":44.177258},{"c":44.42,"h":44.581,"l":44.23,"n":261,"o":44.23,"t":"2025-09-23T04:00:00Z","v":35327,"vw":44.392361},{"c":43.97,"h":44.28,"l":43.945,"n":249,"o":44.28,"t":"2025-09-24T04:00:00Z","v":25383,"vw":44.114843},{"c":43.72,"h":43.72,"l":43.5,"n":195,"o":43.69,"t":"2025-09-25T04:00:00Z","v":17834,"vw":43.651825},{"c":44.06,"h":44.06,"l":43.67,"n":216,"o":43.67,"t":"2025-09-26T04:00:00Z","v":27312,"vw":43.876259},{"c":44.18,"h":44.3,"l":44.04,"n":192,"o":44.3,"t":"2025-09-29T04:00:00Z","v":11875,"vw":44.095496},{"c":44.43,"h":44.43,"l":44.01,"n":289,"o":44.06,"t":"2025-09-30T04:00:00Z","v":16004,"vw":44.203532},{"c":44.63,"h":44.7297,"l":44.21,"n":260,"o":44.21,"t":"2025-10-01T04:00:00Z","v":32881,"vw":44.511224},{"c":44.93,"h":44.93,"l":44.5986,"n":227,"o":44.83,"t":"2025-10-02T04:00:00Z","v":16557,"vw":44.768986},{"c":45.03,"h":45.26,"l":44.9,"n":379,"o":44.96,"t":"2025-10-03T04:00:00Z","v":53164,"vw":45.088976},{"c":45.04,"h":45.305,"l":45.04,"n":319,"o":45.24,"t":"2025-10-06T04:00:00Z","v":187880,"vw":45.125103},{"c":44.53,"h":45.1,"l":44.5,"n":219,"o":45.1,"t":"2025-10-07T04:00:00Z","v":57411,"vw":44.61483},{"c":45.13,"h":45.19,"l":44.62,"n":189,"o":44.7,"t":"2025-10-08T04:00:00Z","v":41844,"vw":45.008941},{"c":44.79,"h":45.1758,"l":44.688,"n":231,"o":45.15,"t":"2025-10-09T04:00:00Z","v":83718,"vw":44.838766},{"c":43.572,"h":45,"l":43.572,"n":287,"o":44.95,"t":"2025-10-10T04:00:00Z","v":27755,"vw":44.0615},{"c":44.15,"h":44.29,"l":44.02,"n":200,"o":44.21,"t":"2025-10-13T04:00:00Z","v":25047,"vw":44.157667},{"c":44.31,"h":44.525,"l":43.62,"n":200,"o":43.62,"t":"2025-10-14T04:00:00Z","v":25250,"vw":44.297601},{"c":44.71,"h":44.79,"l":44.22,"n":296,"o":44.61,"t":"2025-10-15T04:00:00Z","v":33564,"vw":44.615343},{"c":44.5,"h":44.89,"l":44.315,"n":259,"o":44.89,"t":"2025-10-16T04:00:00Z","v":14728,"vw":44.5509},{"c":44.395,"h":44.4701,"l":44.15,"n":256,"o":44.41,"t":"2025-10-17T04:00:00Z","v":22578,"vw":44.345403},{"c":45.02,"h":45.02,"l":44.74,"n":229,"o":44.74,"t":"2025-10-20T04:00:00Z","v":35478,"vw":44.923617},{"c":45.0731,"h":45.1604,"l":44.74,"n":330,"o":44.86,"t":"2025-10-21T04:00:00Z","v":60190,"vw":45.012694},{"c":44.67,"h":45.2,"l":44.54,"n":281,"o":45.2,"t":"2025-10-22T04:00:00Z","v":31761,"vw":44.798741},{"c":45.21,"h":45.3,"l":44.81,"n":253,"o":44.85,"t":"2025-10-23T04:00:00Z","v":13601,"vw":45.095049},{"c":45.4323,"h":45.61,"l":45.4323,"n":276,"o":45.61,"t":"2025-10-24T04:00:00Z","v":31434,"vw":45.521506},{"c":45.74,"h":45.76,"l":45.56,"n":238,"o":45.76,"t":"2025-10-27T04:00:00Z","v":18575,"vw":45.660003},{"c":45.3526,"h":45.71,"l":45.35,"n":254,"o":45.71,"t":"2025-10-28T04:00:00Z","v":18893,"vw":45.484197},{"c":45.39,"h":45.83,"l":45.3149,"n":264,"o":45.44,"t":"2025-10-29T04:00:00Z","v":56688,"vw":45.704071},{"c":45.09,"h":45.64,"l":45.09,"n":254,"o":45.21,"t":"2025-10-30T04:00:00Z","v":164145,"vw":45.368751},{"c":45.32,"h":45.47,"l":45.05,"n":273,"o":45.11,"t":"2025-10-31T04:00:00Z","v":39178,"vw":45.246939},{"c":45.41,"h":45.41,"l":44.8801,"n":451,"o":45.41,"t":"2025-11-03T05:00:00Z","v":40290,"vw":45.160897},{"c":44.85,"h":45.01,"l":44.66,"n":308,"o":44.93,"t":"2025-11-04T05:00:00Z","v":39633,"vw":44.873892},{"c":45.12,"h":45.2999,"l":44.69,"n":271,"o":44.69,"t":"2025-11-05T05:00:00Z","v":32659,"vw":45.146417},{"c":44.76,"h":45.16,"l":44.58,"n":485,"o":45.04,"t":"2025-11-06T05:00:00Z","v":50542,"vw":44.825546},{"c":44.9532,"h":44.9532,"l":44.3365,"n":236,"o":44.54,"t":"2025-11-07T05:00:00Z","v":137377,"vw":44.802072},{"c":45.28,"h":45.43,"l":44.93,"n":215,"o":45.36,"t":"2025-11-10T05:00:00Z","v":29895,"vw":45.310193},{"c":45.3509,"h":45.455,"l":45.15,"n":166,"o":45.26,"t":"2025-11-11T05:00:00Z","v":17913,"vw":45.372159},{"c":45.3447,"h":45.6052,"l":45.34,"n":239,"o":45.49,"t":"2025-11-12T05:00:00Z","v":16763,"vw":45.44773},{"c":44.39,"h":45.19,"l":44.39,"n":224,"o":45.19,"t":"2025-11-13T05:00:00Z","v":11803,"vw":44.542853},{"c":44.37,"h":44.7706,"l":43.93,"n":300,"o":44.02,"t":"2025-11-14T05:00:00Z","v":160077,"vw":44.516283},{"c":43.838,"h":44.495,"l":43.68,"n":358,"o":44.39,"t":"2025-11-17T05:00:00Z","v":34933,"vw":44.053128},{"c":43.79,"h":44.02,"l":43.5,"n":327,"o":43.72,"t":"2025-11-18T05:00:00Z","v":30976,"vw":43.832508},{"c":43.97,"h":44.112,"l":43.79,"n":216,"o":43.82,"t":"2025-11-19T05:00:00Z","v":15304,"vw":43.94051},{"c":43.236,"h":44.73,"l":43.236,"n":291,"o":44.6,"t":"2025-11-20T05:00:00Z","v":34589,"vw":43.691208},{"c":43.81,"h":44.045,"l":43.21,"n":220,"o":43.41,"t":"2025-11-21T05:00:00Z","v":38562,"vw":43.777606},{"c":44.32,"h":44.41,"l":43.9,"n":251,"o":44.01,"t":"2025-11-24T05:00:00Z","v":13166,"vw":44.302922},{"c":44.83,"h":44.88,"l":44.269,"n":263,"o":44.35,"t":"2025-11-25T05:00:00Z","v":162022,"vw":44.741568},{"c":45.16,"h":45.33,"l":44.87,"n":287,"o":44.87,"t":"2025-11-26T05:00:00Z","v":24678,"vw":45.165879},{"c":45.5,"h":45.5471,"l":45.2,"n":151,"o":45.2,"t":"2025-11-28T05:00:00Z","v":8286,"vw":45.454937},{"c":45.14,"h":45.44,"l":45.0931,"n":229,"o":45.17,"t":"2025-12-01T05:00:00Z","v":16984,"vw":45.275712},{"c":45.24,"h":45.43,"l":45.1022,"n":267,"o":45.34,"t":"2025-12-02T05:00:00Z","v":25149,"vw":45.288989},{"c":45.62,"h":45.62,"l":45.14,"n":219,"o":45.28,"t":"2025-12-03T05:00:00Z","v":23364,"vw":45.42674},{"c":45.76,"h":45.8442,"l":45.58,"n":254,"o":45.58,"t":"2025-12-04T05:00:00Z","v":24594,"vw":45.746848},{"c":45.84,"h":46.03,"l":45.79,"n":348,"o":45.88,"t":"2025-12-05T05:00:00Z","v":53742,"vw":45.902482},{"c":45.64,"h":45.97,"l":45.57,"n":268,"o":45.97,"t":"2025-12-08T05:00:00Z","v":26468,"vw":45.76647},{"c":45.41,"h":45.6899,"l":45.39,"n":199,"o":45.55,"t":"2025-12-09T05:00:00Z","v":14914,"vw":45.548589},{"c":45.97,"h":46.09,"l":45.48,"n":307,"o":45.5,"t":"2025-12-10T05:00:00Z","v":21890,"vw":45.709779},{"c":46.39,"h":46.39,"l":45.8447,"n":316,"o":46.01,"t":"2025-12-11T05:00:00Z","v":59238,"vw":46.274555},{"c":45.41,"h":46.38,"l":45.34,"n":287,"o":46.38,"t":"2025-12-12T05:00:00Z","v":28310,"vw":45.552458},{"c":45.4,"h":45.75,"l":45.36,"n":334,"o":45.75,"t":"2025-12-15T05:00:00Z","v":28750,"vw":45.46501},{"c":45.13,"h":45.4699,"l":44.97,"n":264,"o":45.44,"t":"2025-12-16T05:00:00Z","v":35429,"vw":45.147418},{"c":44.58,"h":45.054,"l":44.47,"n":199,"o":45,"t":"2025-12-17T05:00:00Z","v":11711,"vw":44.636474},{"c":44.78,"h":45.13,"l":44.68,"n":232,"o":45.02,"t":"2025-12-18T05:00:00Z","v":28344,"vw":44.833711},{"c":45.2,"h":45.32,"l":44.88,"n":184,"o":44.88,"t":"2025-12-19T05:00:00Z","v":19134,"vw":45.211373},{"c":45.61,"h":45.67,"l":45.37,"n":364,"o":45.45,"t":"2025-12-22T05:00:00Z","v":37132,"vw":45.501448},{"c":45.67,"h":45.68,"l":45.53,"n":275,"o":45.59,"t":"2025-12-23T05:00:00Z","v":25832,"vw":45.639194},{"c":45.79,"h":45.82,"l":45.6511,"n":179,"o":45.69,"t":"2025-12-24T05:00:00Z","v":15144,"vw":45.750462},{"c":45.92,"h":45.92,"l":45.69,"n":241,"o":45.81,"t":"2025-12-26T05:00:00Z","v":20322,"vw":45.745165},{"c":45.75,"h":45.87,"l":45.64,"n":378,"o":45.7,"t":"2025-12-29T05:00:00Z","v":30412,"vw":45.715559},{"c":45.574,"h":45.79,"l":45.57,"n":285,"o":45.78,"t":"2025-12-30T05:00:00Z","v":37881,"vw":45.660832},{"c":45.13,"h":45.63,"l":45.11,"n":278,"o":45.63,"t":"2025-12-31T05:00:00Z","v":28433,"vw":45.290893},{"c":45.97,"h":45.97,"l":45.45,"n":272,"o":45.45,"t":"2026-01-02T05:00:00Z","v":21032,"vw":45.695112},{"c":46.47,"h":46.6,"l":46.2,"n":350,"o":46.2,"t":"2026-01-05T05:00:00Z","v":43143,"vw":46.501858},{"c":47.0626,"h":47.1,"l":46.47,"n":329,"o":46.51,"t":"2026-01-06T05:00:00Z","v":94149,"vw":46.783411},{"c":46.26,"h":47,"l":46.26,"n":530,"o":46.97,"t":"2026-01-07T05:00:00Z","v":125510,"vw":46.571039},{"c":46.32,"h":46.36,"l":46.0913,"n":343,"o":46.17,"t":"2026-01-08T05:00:00Z","v":88794,"vw":46.184362},{"c":46.83,"h":46.98,"l":46.48,"n":425,"o":46.48,"t":"2026-01-09T05:00:00Z","v":46527,"vw":46.855089},{"c":47.13,"h":47.19,"l":46.78,"n":292,"o":46.78,"t":"2026-01-12T05:00:00Z","v":53805,"vw":47.109262},{"c":47.45,"h":47.5174,"l":47.2583,"n":268,"o":47.39,"t":"2026-01-13T05:00:00Z","v":26910,"vw":47.387078},{"c":47.49,"h":47.49,"l":47.145,"n":298,"o":47.42,"t":"2026-01-14T05:00:00Z","v":24591,"vw":47.347136},{"c":48.19,"h":48.48,"l":47.97,"n":361,"o":47.97,"t":"2026-01-15T05:00:00Z","v":49971,"vw":48.273189},{"c":48.25,"h":48.2967,"l":47.955,"n":290,"o":48.22,"t":"2026-01-16T05:00:00Z","v":42499,"vw":48.186978},{"c":47.3525,"h":47.82,"l":47.2601,"n":508,"o":47.53,"t":"2026-01-20T05:00:00Z","v":45012,"vw":47.47761},{"c":48.16,"h":48.33,"l":47.63,"n":574,"o":47.7,"t":"2026-01-21T05:00:00Z","v":64145,"vw":47.938912},{"c":48.16,"h":48.64,"l":48.16,"n":436,"o":48.61,"t":"2026-01-22T05:00:00Z","v":31539,"vw":48.39868},{"c":48.01,"h":48.29,"l":47.88,"n":388,"o":48.29,"t":"2026-01-23T05:00:00Z","v":17329,"vw":48.05982},{"c":48.38,"h":48.44,"l":48.14,"n":327,"o":48.14,"t":"2026-01-26T05:00:00Z","v":21419,"vw":48.362579},{"c":48.69,"h":48.6927,"l":48.3036,"n":340,"o":48.43,"t":"2026-01-27T05:00:00Z","v":35311,"vw":48.623682},{"c":48.56,"h":48.7653,"l":48.3383,"n":475,"o":48.6,"t":"2026-01-28T05:00:00Z","v":89738,"vw":48.651843},{"c":48.72,"h":48.98,"l":48.13,"n":597,"o":48.98,"t":"2026-01-29T05:00:00Z","v":75929,"vw":48.60925},{"c":47.79,"h":48.5,"l":47.59,"n":637,"o":48.18,"t":"2026-01-30T05:00:00Z","v":166592,"vw":47.909593},{"c":48.12,"h":48.23,"l":47.7,"n":525,"o":47.7,"t":"2026-02-02T05:00:00Z","v":52329,"vw":48.074223},{"c":47.99,"h":48.92,"l":47.52,"n":529,"o":48.24,"t":"2026-02-03T05:00:00Z","v":64168,"vw":48.006936},{"c":47.95,"h":48.5295,"l":47.55,"n":567,"o":48.23,"t":"2026-02-04T05:00:00Z","v":56018,"vw":48.065544},{"c":47.5,"h":47.7299,"l":47.21,"n":459,"o":47.54,"t":"2026-02-05T05:00:00Z","v":29746,"vw":47.471745},{"c":49.06,"h":49.13,"l":48.12,"n":629,"o":48.12,"t":"2026-02-06T05:00:00Z","v":188359,"vw":48.982051},{"c":49.55,"h":49.66,"l":48.97,"n":418,"o":48.97,"t":"2026-02-09T05:00:00Z","v":48102,"vw":49.443424},{"c":49.665,"h":49.84,"l":49.49,"n":600,"o":49.63,"t":"2026-02-10T05:00:00Z","v":54392,"vw":49.682068},{"c":50.38,"h":50.57,"l":49.81,"n":282,"o":50.3,"t":"2026-02-11T05:00:00Z","v":19003,"vw":50.327979},{"c":49.4,"h":50.74,"l":49.27,"n":523,"o":50.53,"t":"2026-02-12T05:00:00Z","v":56885,"vw":49.660404},{"c":50.17,"h":50.325,"l":49.27,"n":274,"o":49.57,"t":"2026-02-13T05:00:00Z","v":18025,"vw":49.976535},{"c":50.1,"h":50.13,"l":49.4187,"n":644,"o":49.93,"t":"2026-02-17T05:00:00Z","v":57804,"vw":49.787884},{"c":50.05,"h":50.36,"l":49.84,"n":438,"o":50.12,"t":"2026-02-18T05:00:00Z","v":38495,"vw":50.136894},{"c":49.95,"h":49.99,"l":49.6001,"n":519,"o":49.82,"t":"2026-02-19T05:00:00Z","v":98643,"vw":49.781826},{"c":50.31,"h":50.37,"l":49.77,"n":498,"o":49.77,"t":"2026-02-20T05:00:00Z","v":37893,"vw":50.130679},{"c":49.68,"h":50.09,"l":49.49,"n":388,"o":50.04,"t":"2026-02-23T05:00:00Z","v":161205,"vw":49.56877},{"c":50.18,"h":50.2198,"l":49.63,"n":286,"o":49.78,"t":"2026-02-24T05:00:00Z","v":49930,"vw":50.098395},{"c":50.36,"h":50.4689,"l":50.1184,"n":396,"o":50.39,"t":"2026-02-25T05:00:00Z","v":25827,"vw":50.342408},{"c":50.36,"h":50.49,"l":49.618,"n":348,"o":50.49,"t":"2026-02-26T05:00:00Z","v":32142,"vw":50.098724},{"c":50.23,"h":50.23,"l":49.79,"n":280,"o":49.8,"t":"2026-02-27T05:00:00Z","v":27162,"vw":49.940234},{"c":50.09,"h":50.33,"l":49.54,"n":449,"o":49.56,"t":"2026-03-02T05:00:00Z","v":27880,"vw":50.071984},{"c":49.17,"h":49.41,"l":48.5,"n":400,"o":48.96,"t":"2026-03-03T05:00:00Z","v":32547,"vw":49.030396},{"c":49.63,"h":49.75,"l":49.24,"n":397,"o":49.53,"t":"2026-03-04T05:00:00Z","v":25666,"vw":49.619001},{"c":49.2,"h":49.52,"l":48.5599,"n":340,"o":49.29,"t":"2026-03-05T05:00:00Z","v":81926,"vw":48.934938},{"c":47.9142,"h":48.4099,"l":47.875,"n":381,"o":48.28,"t":"2026-03-06T05:00:00Z","v":54820,"vw":48.194477},{"c":48.65,"h":48.68,"l":47.11,"n":460,"o":47.39,"t":"2026-03-09T04:00:00Z","v":33696,"vw":47.676316},{"c":48.67,"h":49.1158,"l":48.54,"n":331,"o":48.65,"t":"2026-03-10T04:00:00Z","v":21024,"vw":48.878132},{"c":48.32,"h":48.59,"l":48.1781,"n":233,"o":48.57,"t":"2026-03-11T04:00:00Z","v":17882,"vw":48.325271},{"c":47.3,"h":47.83,"l":47.3,"n":442,"o":47.82,"t":"2026-03-12T04:00:00Z","v":39402,"vw":47.630815},{"c":47.37,"h":47.9017,"l":47.24,"n":340,"o":47.71,"t":"2026-03-13T04:00:00Z","v":43091,"vw":47.43541},{"c":47.93,"h":48.16,"l":47.7359,"n":319,"o":47.86,"t":"2026-03-16T04:00:00Z","v":27562,"vw":47.980019},{"c":48.17,"h":48.495,"l":48.15,"n":263,"o":48.21,"t":"2026-03-17T04:00:00Z","v":32106,"vw":48.252747},{"c":47.67,"h":48.18,"l":47.66,"n":338,"o":47.96,"t":"2026-03-18T04:00:00Z","v":40082,"vw":48.020994},{"c":47.77,"h":47.85,"l":47.13,"n":408,"o":47.13,"t":"2026-03-19T04:00:00Z","v":53624,"vw":47.482593},{"c":46.84,"h":47.67,"l":46.3901,"n":531,"o":47.56,"t":"2026-03-20T04:00:00Z","v":69225,"vw":47.09684},{"c":47.48,"h":48.235,"l":47.47,"n":473,"o":47.59,"t":"2026-03-23T04:00:00Z","v":46931,"vw":47.759635},{"c":47.75,"h":47.98,"l":47.1,"n":626,"o":47.11,"t":"2026-03-24T04:00:00Z","v":60506,"vw":47.786176},{"c":48.08,"h":48.33,"l":47.93,"n":294,"o":48.33,"t":"2026-03-25T04:00:00Z","v":23479,"vw":48.149405},{"c":47.06,"h":47.85,"l":47.04,"n":328,"o":47.67,"t":"2026-03-26T04:00:00Z","v":20596,"vw":47.385232},{"c":46.39,"h":46.9256,"l":46.26,"n":497,"o":46.62,"t":"2026-03-27T04:00:00Z","v":30282,"vw":46.581628},{"c":45.68,"h":46.82,"l":45.5,"n":940,"o":46.82,"t":"2026-03-30T04:00:00Z","v":190819,"vw":45.839514},{"c":47.15,"h":47.2,"l":46.14,"n":1048,"o":46.29,"t":"2026-03-31T04:00:00Z","v":83459,"vw":46.63464},{"c":47.68,"h":47.97,"l":47.4572,"n":807,"o":47.46,"t":"2026-04-01T04:00:00Z","v":52321,"vw":47.719123},{"c":47.85,"h":48.08,"l":46.84,"n":462,"o":46.84,"t":"2026-04-02T04:00:00Z","v":48577,"vw":47.70291},{"c":47.85,"h":47.96,"l":47.68,"n":534,"o":47.81,"t":"2026-04-06T04:00:00Z","v":158078,"vw":47.768896},{"c":48.14,"h":48.15,"l":47.42,"n":431,"o":47.7,"t":"2026-04-07T04:00:00Z","v":52934,"vw":47.889367},{"c":49.95,"h":49.96,"l":49.4,"n":347,"o":49.63,"t":"2026-04-08T04:00:00Z","v":53521,"vw":49.753753},{"c":50.3,"h":50.39,"l":49.81,"n":492,"o":49.81,"t":"2026-04-09T04:00:00Z","v":112308,"vw":49.993369},{"c":50.2,"h":50.48,"l":50.2,"n":330,"o":50.42,"t":"2026-04-10T04:00:00Z","v":71604,"vw":50.355143},{"c":50.84,"h":50.85,"l":50.09,"n":597,"o":50.09,"t":"2026-04-13T04:00:00Z","v":75942,"vw":50.607156},{"c":51.17,"h":51.2161,"l":50.82,"n":410,"o":51.02,"t":"2026-04-14T04:00:00Z","v":50087,"vw":51.075488},{"c":50.94,"h":51.33,"l":50.485,"n":487,"o":51.11,"t":"2026-04-15T04:00:00Z","v":68060,"vw":50.750616},{"c":51.4,"h":51.4,"l":51.01,"n":426,"o":51.04,"t":"2026-04-16T04:00:00Z","v":123247,"vw":51.287995},{"c":52.2531,"h":52.46,"l":51.76,"n":478,"o":51.83,"t":"2026-04-17T04:00:00Z","v":57174,"vw":52.167514},{"c":52.59,"h":52.61,"l":52.23,"n":432,"o":52.23,"t":"2026-04-20T04:00:00Z","v":32532,"vw":52.453267},{"c":52.53,"h":53.135,"l":52.34,"n":449,"o":52.76,"t":"2026-04-21T04:00:00Z","v":44002,"vw":52.782398},{"c":52.42,"h":52.78,"l":52.27,"n":391,"o":52.74,"t":"2026-04-22T04:00:00Z","v":32260,"vw":52.462313},{"c":52.93,"h":53.195,"l":52.38,"n":637,"o":52.54,"t":"2026-04-23T04:00:00Z","v":62001,"vw":52.885845},{"c":53.19,"h":53.39,"l":52.99,"n":341,"o":53.1,"t":"2026-04-24T04:00:00Z","v":47619,"vw":53.21976},{"c":52.91,"h":53.12,"l":52.57,"n":417,"o":53.11,"t":"2026-04-27T04:00:00Z","v":23492,"vw":52.890037},{"c":52.26,"h":52.66,"l":52.03,"n":409,"o":52.5,"t":"2026-04-28T04:00:00Z","v":26516,"vw":52.224266},{"c":52.04,"h":52.41,"l":51.87,"n":466,"o":52.41,"t":"2026-04-29T04:00:00Z","v":174083,"vw":51.942365},{"c":53.24,"h":53.27,"l":52.22,"n":446,"o":52.22,"t":"2026-04-30T04:00:00Z","v":298469,"vw":52.796164},{"c":53,"h":53.35,"l":53,"n":718,"o":53.33,"t":"2026-05-01T04:00:00Z","v":166676,"vw":53.126277},{"c":52.66,"h":53.08,"l":52.49,"n":692,"o":52.96,"t":"2026-05-04T04:00:00Z","v":78126,"vw":52.721326},{"c":53.11,"h":53.36,"l":52.9,"n":415,"o":53.05,"t":"2026-05-05T04:00:00Z","v":28562,"vw":53.212892},{"c":53.58,"h":53.6,"l":53.1149,"n":418,"o":53.29,"t":"2026-05-06T04:00:00Z","v":47995,"vw":53.404318},{"c":52.77,"h":53.66,"l":52.59,"n":608,"o":53.66,"t":"2026-05-07T04:00:00Z","v":79710,"vw":52.832018},{"c":52.81,"h":53.21,"l":52.76,"n":295,"o":53.21,"t":"2026-05-08T04:00:00Z","v":15535,"vw":52.934415},{"c":53.13,"h":53.1995,"l":52.89,"n":592,"o":52.89,"t":"2026-05-11T04:00:00Z","v":31853,"vw":53.078849},{"c":53.09,"h":53.11,"l":52.3501,"n":869,"o":52.93,"t":"2026-05-12T04:00:00Z","v":310020,"vw":52.812238},{"c":52.96,"h":53.2918,"l":52.83,"n":361,"o":53.26,"t":"2026-05-13T04:00:00Z","v":30840,"vw":52.992113},{"c":53.62,"h":53.62,"l":53.07,"n":561,"o":53.15,"t":"2026-05-14T04:00:00Z","v":46927,"vw":53.416221},{"c":52.5897,"h":53.01,"l":52.5897,"n":470,"o":53.01,"t":"2026-05-15T04:00:00Z","v":22920,"vw":52.721815},{"c":52.34,"h":52.75,"l":51.925,"n":612,"o":52.75,"t":"2026-05-18T04:00:00Z","v":35883,"vw":52.240811},{"c":51.99,"h":52.26,"l":51.62,"n":362,"o":51.99,"t":"2026-05-19T04:00:00Z","v":18744,"vw":51.949366},{"c":52.67,"h":52.7,"l":52.08,"n":295,"o":52.2,"t":"2026-05-20T04:00:00Z","v":22767,"vw":52.385407},{"c":52.89,"h":52.9473,"l":52.3794,"n":355,"o":52.45,"t":"2026-05-21T04:00:00Z","v":20475,"vw":52.651709},{"c":53.61,"h":53.76,"l":53.2195,"n":289,"o":53.23,"t":"2026-05-22T04:00:00Z","v":25331,"vw":53.508642},{"c":54.53,"h":54.67,"l":53.925,"n":393,"o":54.2,"t":"2026-05-26T04:00:00Z","v":31911,"vw":54.477747},{"c":54.06,"h":54.66,"l":53.965,"n":464,"o":54.66,"t":"2026-05-27T04:00:00Z","v":25721,"vw":54.127986},{"c":54.064,"h":54.3902,"l":53.335,"n":353,"o":53.97,"t":"2026-05-28T04:00:00Z","v":22492,"vw":54.023337},{"c":54.25,"h":54.4191,"l":53.93,"n":349,"o":54.18,"t":"2026-05-29T04:00:00Z","v":43971,"vw":54.05986},{"c":54.34,"h":54.4471,"l":53.91,"n":411,"o":53.91,"t":"2026-06-01T04:00:00Z","v":44118,"vw":54.177581},{"c":55.42,"h":55.48,"l":54.48,"n":358,"o":54.48,"t":"2026-06-02T04:00:00Z","v":22477,"vw":55.203214},{"c":55.65,"h":55.89,"l":55.3,"n":317,"o":55.39,"t":"2026-06-03T04:00:00Z","v":13766,"vw":55.690958},{"c":55.77,"h":55.875,"l":54.93,"n":343,"o":55.27,"t":"2026-06-04T04:00:00Z","v":31366,"vw":55.624399},{"c":53.97,"h":55.14,"l":53.91,"n":460,"o":55.14,"t":"2026-06-05T04:00:00Z","v":36948,"vw":54.599302},{"c":54.38,"h":54.8,"l":54.26,"n":358,"o":54.57,"t":"2026-06-08T04:00:00Z","v":49255,"vw":54.479314},{"c":54.62,"h":55.37,"l":53.2407,"n":342,"o":54.77,"t":"2026-06-09T04:00:00Z","v":45387,"vw":54.438554},{"c":53.69,"h":55.01,"l":53.62,"n":332,"o":54.34,"t":"2026-06-10T04:00:00Z","v":36463,"vw":54.175363},{"c":55.11,"h":55.38,"l":54.15,"n":367,"o":54.18,"t":"2026-06-11T04:00:00Z","v":52841,"vw":54.696012},{"c":55.96,"h":56.1104,"l":55.3,"n":420,"o":55.48,"t":"2026-06-12T04:00:00Z","v":217463,"vw":56.016403},{"c":56.57,"h":56.93,"l":56.45,"n":437,"o":56.78,"t":"2026-06-15T04:00:00Z","v":54562,"vw":56.609991},{"c":55.97,"h":56.9,"l":55.97,"n":374,"o":56.73,"t":"2026-06-16T04:00:00Z","v":42853,"vw":56.413234},{"c":55.39,"h":56.5097,"l":55.34,"n":354,"o":56.25,"t":"2026-06-17T04:00:00Z","v":22817,"vw":56.096521},{"c":56.27,"h":56.405,"l":56.0574,"n":297,"o":56.22,"t":"2026-06-18T04:00:00Z","v":26350,"vw":56.25891},{"c":57.23,"h":57.38,"l":56.75,"n":427,"o":56.75,"t":"2026-06-22T04:00:00Z","v":23145,"vw":57.079348},{"c":55.98,"h":56.31,"l":55.73,"n":560,"o":56.04,"t":"2026-06-23T04:00:00Z","v":98909,"vw":55.998544},{"c":56.13,"h":56.49,"l":55.69,"n":400,"o":55.96,"t":"2026-06-24T04:00:00Z","v":54470,"vw":56.207019},{"c":57.43,"h":57.49,"l":56.76,"n":551,"o":57.11,"t":"2026-06-25T04:00:00Z","v":70593,"vw":57.216429},{"c":56.11,"h":56.6,"l":56.03,"n":585,"o":56.6,"t":"2026-06-26T04:00:00Z","v":52159,"vw":56.294779},{"c":56.95,"h":56.99,"l":55.89,"n":443,"o":56.38,"t":"2026-06-29T04:00:00Z","v":75699,"vw":56.465209},{"c":57.88,"h":58.17,"l":56.95,"n":596,"o":56.95,"t":"2026-06-30T04:00:00Z","v":60438,"vw":57.87261},{"c":56.69,"h":57.47,"l":56.65,"n":1110,"o":57.13,"t":"2026-07-01T04:00:00Z","v":167224,"vw":56.904864},{"c":55.76,"h":56.92,"l":55.165,"n":514,"o":56.92,"t":"2026-07-02T04:00:00Z","v":39388,"vw":55.749208},{"c":56.34,"h":56.7399,"l":56.13,"n":585,"o":56.13,"t":"2026-07-06T04:00:00Z","v":41076,"vw":56.464001},{"c":55.54,"h":55.89,"l":54.9148,"n":523,"o":55.89,"t":"2026-07-07T04:00:00Z","v":48509,"vw":55.374405},{"c":55.63,"h":55.65,"l":55.02,"n":489,"o":55.19,"t":"2026-07-08T04:00:00Z","v":158342,"vw":55.530125},{"c":56.2232,"h":56.82,"l":56.2,"n":415,"o":56.56,"t":"2026-07-09T04:00:00Z","v":63644,"vw":56.601961},{"c":56.32,"h":56.4,"l":55.86,"n":432,"o":56.27,"t":"2026-07-10T04:00:00Z","v":84300,"vw":56.239954},{"c":55.89,"h":56.38,"l":55.74,"n":471,"o":55.98,"t":"2026-07-13T04:00:00Z","v":38213,"vw":56.024406},{"c":56.16,"h":56.678,"l":56.08,"n":473,"o":56.52,"t":"2026-07-14T04:00:00Z","v":42704,"vw":56.224969},{"c":55.46,"h":56.49,"l":54.835,"n":419,"o":56.49,"t":"2026-07-15T04:00:00Z","v":26074,"vw":55.423066},{"c":55.22,"h":55.47,"l":54.925,"n":471,"o":55.1,"t":"2026-07-16T04:00:00Z","v":29265,"vw":55.15473},{"c":54.91,"h":55.2557,"l":54.285,"n":429,"o":54.49,"t":"2026-07-17T04:00:00Z","v":32474,"vw":54.79268},{"c":54.68,"h":55.31,"l":54.6086,"n":401,"o":55.18,"t":"2026-07-20T04:00:00Z","v":42089,"vw":54.948704},{"c":55.47,"h":55.605,"l":55.05,"n":377,"o":55.3,"t":"2026-07-21T04:00:00Z","v":28603,"vw":55.407285},{"c":55.52,"h":55.6602,"l":55.17,"n":294,"o":55.17,"t":"2026-07-22T04:00:00Z","v":25639,"vw":55.548024},{"c":55.68,"h":55.94,"l":55.22,"n":322,"o":55.22,"t":"2026-07-23T04:00:00Z","v":19003,"vw":55.637641},{"c":55.62,"h":56.06,"l":55.42,"n":358,"o":55.74,"t":"2026-07-24T04:00:00Z","v":31627,"vw":55.760198},{"c":55.29,"h":55.95,"l":54.6164,"n":562,"o":55.89,"t":"2026-07-27T04:00:00Z","v":164475,"vw":54.813533},{"c":54.77,"h":54.99,"l":54.31,"n":430,"o":54.99,"t":"2026-07-28T04:00:00Z","v":31114,"vw":54.715722},{"c":53.21,"h":54.68,"l":53.21,"n":613,"o":54.51,"t":"2026-07-29T04:00:00Z","v":56208,"vw":53.762241},{"c":54.04,"h":54.19,"l":53.63,"n":356,"o":54.07,"t":"2026-07-30T04:00:00Z","v":25063,"vw":53.920761},{"c":54.47,"h":55.005,"l":54.0201,"n":323,"o":54.83,"t":"2026-07-31T04:00:00Z","v":29966,"vw":54.593668},{"c":54.93,"h":54.98,"l":54.055,"n":462,"o":54.3,"t":"2026-08-03T04:00:00Z","v":76818,"vw":54.750973},{"c":56.27,"h":56.455,"l":55.5,"n":374,"o":55.95,"t":"2026-08-04T04:00:00Z","v":30499,"vw":56.029917},{"c":56.17,"h":56.72,"l":56.16,"n":635,"o":56.67,"t":"2026-08-05T04:00:00Z","v":48419,"vw":56.4433},{"c":56.08,"h":56.505,"l":55.93,"n":456,"o":56.18,"t":"2026-08-06T04:00:00Z","v":69658,"vw":56.120863},{"c":56.23,"h":56.638,"l":56.02,"n":376,"o":56.42,"t":"2026-08-07T04:00:00Z","v":41219,"vw":56.299023},{"c":56.21,"h":56.5983,"l":56.16,"n":408,"o":56.48,"t":"2026-08-10T04:00:00Z","v":29883,"vw":56.361674},{"c":56.45,"h":56.9037,"l":56.4014,"n":403,"o":56.51,"t":"2026-08-11T04:00:00Z","v":55607,"vw":56.472973},{"c":57.18,"h":57.38,"l":56.96,"n":388,"o":57.17,"t":"2026-08-12T04:00:00Z","v":41492,"vw":57.273512},{"c":57.19,"h":57.4732,"l":57.186,"n":297,"o":57.3,"t":"2026-08-13T04:00:00Z","v":20577,"vw":57.336114},{"c":57.15,"h":57.29,"l":57.065,"n":307,"o":57.24,"t":"2026-08-14T04:00:00Z","v":26699,"vw":57.170197},{"c":57.44,"h":57.5499,"l":57.09,"n":546,"o":57.19,"t":"2026-08-17T04:00:00Z","v":65354,"vw":57.312101},{"c":56.09,"h":56.91,"l":56.06,"n":390,"o":56.91,"t":"2026-08-18T04:00:00Z","v":35059,"vw":56.264793},{"c":55.54,"h":56.52,"l":55.54,"n":342,"o":56.52,"t":"2026-08-19T04:00:00Z","v":29584,"vw":55.85912},{"c":55.51,"h":55.8639,"l":55.38,"n":322,"o":55.43,"t":"2026-08-20T04:00:00Z","v":26312,"vw":55.522138},{"c":55.87,"h":55.93,"l":55.5,"n":342,"o":55.78,"t":"2026-08-21T04:00:00Z","v":43475,"vw":55.812006},{"c":55.51,"h":55.69,"l":55.2,"n":336,"o":55.69,"t":"2026-08-24T04:00:00Z","v":20521,"vw":55.422333},{"c":55.76,"h":55.91,"l":55.49,"n":333,"o":55.91,"t":"2026-08-25T04:00:00Z","v":23068,"vw":55.615824},{"c":56.33,"h":56.33,"l":55.5198,"n":245,"o":55.62,"t":"2026-08-26T04:00:00Z","v":16389,"vw":56.078748},{"c":56.34,"h":56.42,"l":56.14,"n":309,"o":56.42,"t":"2026-08-27T04:00:00Z","v":23491,"vw":56.271624},{"c":55.45,"h":56.4595,"l":55.3801,"n":361,"o":56.4,"t":"2026-08-28T04:00:00Z","v":24205,"vw":55.636087},{"c":55.54,"h":55.5887,"l":55.18,"n":393,"o":55.32,"t":"2026-08-31T04:00:00Z","v":50081,"vw":55.349378},{"c":54.59,"h":55.23,"l":54.4761,"n":389,"o":55.23,"t":"2026-09-01T04:00:00Z","v":22464,"vw":54.727242},{"c":54.58,"h":54.65,"l":54.2375,"n":341,"o":54.65,"t":"2026-09-02T04:00:00Z","v":31498,"vw":54.548387},{"c":55.0554,"h":55.0668,"l":54.43,"n":329,"o":54.8,"t":"2026-09-03T04:00:00Z","v":20682,"vw":54.950931},{"c":55.31,"h":55.42,"l":55.04,"n":330,"o":55.04,"t":"2026-09-04T04:00:00Z","v":28969,"vw":55.242835},{"c":55.42,"h":55.6857,"l":55.37,"n":409,"o":55.54,"t":"2026-09-08T04:00:00Z","v":76454,"vw":55.564988},{"c":54.84,"h":55.455,"l":54.8,"n":331,"o":55.25,"t":"2026-09-09T04:00:00Z","v":26273,"vw":54.970535},{"c":54.13,"h":54.46,"l":54.07,"n":420,"o":54.38,"t":"2026-09-10T04:00:00Z","v":50499,"vw":54.136502},{"c":54.94,"h":54.9963,"l":54.7,"n":328,"o":54.7,"t":"2026-09-11T04:00:00Z","v":33748,"vw":54.890693},{"c":53.85,"h":54.115,"l":53.77,"n":344,"o":54.01,"t":"2026-09-14T04:00:00Z","v":22585,"vw":53.953425},{"c":53.85,"h":54.06,"l":53.65,"n":305,"o":54.06,"t":"2026-09-15T04:00:00Z","v":31878,"vw":53.844726},{"c":53.495,"h":54.16,"l":53.05,"n":300,"o":54.1,"t":"2026-09-16T04:00:00Z","v":21824,"vw":53.612658},{"c":54.02,"h":54.32,"l":53.9773,"n":219,"o":54.32,"t":"2026-09-17T04:00:00Z","v":13122,"vw":54.080407},{"c":54.106,"h":54.106,"l":53.87,"n":232,"o":54,"t":"2026-09-18T04:00:00Z","v":13121,"vw":53.968223},{"c":54.73,"h":54.84,"l":54.2401,"n":293,"o":54.56,"t":"2026-09-21T04:00:00Z","v":32791,"vw":54.56854},{"c":54.99,"h":55.02,"l":54.65,"n":249,"o":54.72,"t":"2026-09-22T04:00:00Z","v":19714,"vw":54.87536},{"c":54.59,"h":54.889,"l":54.59,"n":264,"o":54.86,"t":"2026-09-23T04:00:00Z","v":64551,"vw":54.756805},{"c":54.62,"h":54.7773,"l":54.4,"n":286,"o":54.41,"t":"2026-09-24T04:00:00Z","v":18761,"vw":54.557132},{"c":54.71,"h":54.8671,"l":54.59,"n":199,"o":54.7,"t":"2026-09-25T04:00:00Z","v":10626,"vw":54.769008},{"c":54.56,"h":54.72,"l":54.14,"n":304,"o":54.52,"t":"2026-09-28T04:00:00Z","v":15670,"vw":54.497425},{"c":54.59,"h":54.69,"l":54.2,"n":338,"o":54.67,"t":"2026-09-29T04:00:00Z","v":50708,"vw":54.321105},{"c":54.06,"h":54.68,"l":54.05,"n":474,"o":54.68,"t":"2026-09-30T04:00:00Z","v":268041,"vw":54.303579},{"c":54.64,"h":54.74,"l":53.831,"n":438,"o":54.16,"t":"2026-10-01T04:00:00Z","v":57904,"vw":54.499972},{"c":55.38,"h":55.54,"l":55.18,"n":698,"o":55.22,"t":"2026-10-02T04:00:00Z","v":166737,"vw":55.312672},{"c":55.72,"h":55.7914,"l":54.9425,"n":399,"o":55.34,"t":"2026-10-05T04:00:00Z","v":30071,"vw":55.631954},{"c":56.13,"h":56.25,"l":55.88,"n":396,"o":55.88,"t":"2026-10-06T04:00:00Z","v":52614,"vw":56.105724},{"c":55.17,"h":55.6361,"l":54.89,"n":442,"o":55.62,"t":"2026-10-07T04:00:00Z","v":59993,"vw":55.213457},{"c":55,"h":55.29,"l":54.6817,"n":550,"o":54.91,"t":"2026-10-08T04:00:00Z","v":54306,"vw":55.03382},{"c":55.46,"h":55.5399,"l":55.11,"n":390,"o":55.3,"t":"2026-10-09T04:00:00Z","v":56112,"vw":55.399809},{"c":55.15,"h":55.4298,"l":55.1,"n":417,"o":55.38,"t":"2026-10-12T04:00:00Z","v":121045,"vw":55.243123},{"c":54.83,"h":54.95,"l":54.2202,"n":467,"o":54.95,"t":"2026-10-13T04:00:00Z","v":63907,"vw":54.657129},{"c":53.68,"h":54.4387,"l":53.52,"n":539,"o":54.37,"t":"2026-10-14T04:00:00Z","v":149343,"vw":53.638793},{"c":53.6,"h":53.6,"l":52.64,"n":437,"o":53.3,"t":"2026-10-15T04:00:00Z","v":35946,"vw":53.231285},{"c":52.91,"h":53.63,"l":52.7999,"n":502,"o":53.63,"t":"2026-10-16T04:00:00Z","v":54013,"vw":53.148873},{"c":53.01,"h":53.41,"l":52.99,"n":864,"o":53.39,"t":"2026-10-19T04:00:00Z","v":58672,"vw":53.133297},{"c":53.28,"h":53.37,"l":52.715,"n":454,"o":52.88,"t":"2026-10-20T04:00:00Z","v":32003,"vw":53.175728},{"c":53.8,"h":53.92,"l":53.56,"n":376,"o":53.76,"t":"2026-10-21T04:00:00Z","v":24512,"vw":53.734418},{"c":52.65,"h":53.26,"l":52.35,"n":416,"o":53.26,"t":"2026-10-22T04:00:00Z","v":41873,"vw":52.640152}],"volatilityBars":[{"c":54.72,"h":54.72,"l":54.72,"n":16,"o":54.72,"t":"2026-09-22T13:30:00Z","v":1894,"vw":54.72},{"c":54.73,"h":54.73,"l":54.65,"n":6,"o":54.65,"t":"2026-09-22T13:45:00Z","v":643,"vw":54.682295},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-22T14:15:00Z","v":138,"vw":54.65},{"c":54.74,"h":54.74,"l":54.74,"n":4,"o":54.74,"t":"2026-09-22T14:30:00Z","v":471,"vw":54.74},{"c":54.76,"h":54.765,"l":54.7101,"n":6,"o":54.765,"t":"2026-09-22T15:15:00Z","v":1332,"vw":54.729961},{"c":54.8362,"h":54.8362,"l":54.8362,"n":2,"o":54.8362,"t":"2026-09-22T16:15:00Z","v":116,"vw":54.8362},{"c":54.89,"h":54.9,"l":54.89,"n":4,"o":54.9,"t":"2026-09-22T16:45:00Z","v":414,"vw":54.8925},{"c":54.8599,"h":54.87,"l":54.855,"n":3,"o":54.87,"t":"2026-09-22T17:00:00Z","v":1932,"vw":54.858701},{"c":54.8699,"h":54.8699,"l":54.8699,"n":1,"o":54.8699,"t":"2026-09-22T17:30:00Z","v":240,"vw":54.8699},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-09-22T17:45:00Z","v":456,"vw":54.9},{"c":54.9548,"h":54.9548,"l":54.9548,"n":4,"o":54.9548,"t":"2026-09-22T18:00:00Z","v":258,"vw":54.9548},{"c":54.925,"h":54.93,"l":54.925,"n":6,"o":54.9284,"t":"2026-09-22T18:15:00Z","v":1698,"vw":54.927689},{"c":54.885,"h":54.915,"l":54.885,"n":6,"o":54.915,"t":"2026-09-22T18:30:00Z","v":1747,"vw":54.900081},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-09-22T18:45:00Z","v":137,"vw":54.89},{"c":54.959,"h":54.959,"l":54.959,"n":1,"o":54.959,"t":"2026-09-22T19:00:00Z","v":205,"vw":54.959},{"c":54.95,"h":54.98,"l":54.95,"n":6,"o":54.98,"t":"2026-09-22T19:15:00Z","v":1268,"vw":54.975064},{"c":54.975,"h":54.985,"l":54.95,"n":9,"o":54.95,"t":"2026-09-22T19:30:00Z","v":1485,"vw":54.977597},{"c":54.96,"h":55.02,"l":54.96,"n":16,"o":55.02,"t":"2026-09-22T19:45:00Z","v":2697,"vw":54.980551},{"c":54.99,"h":54.99,"l":54.99,"n":6,"o":54.99,"t":"2026-09-22T20:00:00Z","v":142,"vw":54.99},{"c":54.6681,"h":54.86,"l":54.6681,"n":12,"o":54.86,"t":"2026-09-23T13:30:00Z","v":2569,"vw":54.800696},{"c":54.695,"h":54.71,"l":54.695,"n":3,"o":54.71,"t":"2026-09-23T14:00:00Z","v":247,"vw":54.701098},{"c":54.64,"h":54.7558,"l":54.64,"n":7,"o":54.7558,"t":"2026-09-23T14:15:00Z","v":1363,"vw":54.691381},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-23T14:30:00Z","v":134,"vw":54.65},{"c":54.8101,"h":54.8101,"l":54.68,"n":4,"o":54.68,"t":"2026-09-23T14:45:00Z","v":700,"vw":54.772929},{"c":54.87,"h":54.87,"l":54.76,"n":3,"o":54.76,"t":"2026-09-23T15:00:00Z","v":1374,"vw":54.838543},{"c":54.8887,"h":54.8887,"l":54.8887,"n":2,"o":54.8887,"t":"2026-09-23T15:15:00Z","v":1230,"vw":54.8887},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-09-23T15:45:00Z","v":200,"vw":54.79},{"c":54.8116,"h":54.8116,"l":54.75,"n":3,"o":54.75,"t":"2026-09-23T16:00:00Z","v":41679,"vw":54.75038},{"c":54.805,"h":54.82,"l":54.805,"n":3,"o":54.82,"t":"2026-09-23T16:15:00Z","v":513,"vw":54.813739},{"c":54.8308,"h":54.85,"l":54.8308,"n":2,"o":54.85,"t":"2026-09-23T16:30:00Z","v":540,"vw":54.840542},{"c":54.779,"h":54.779,"l":54.7499,"n":7,"o":54.77,"t":"2026-09-23T16:45:00Z","v":1955,"vw":54.757627},{"c":54.6575,"h":54.6575,"l":54.6575,"n":1,"o":54.6575,"t":"2026-09-23T17:00:00Z","v":126,"vw":54.6575},{"c":54.77,"h":54.77,"l":54.77,"n":1,"o":54.77,"t":"2026-09-23T17:15:00Z","v":110,"vw":54.77},{"c":54.83,"h":54.889,"l":54.83,"n":3,"o":54.889,"t":"2026-09-23T18:00:00Z","v":310,"vw":54.852722},{"c":54.805,"h":54.835,"l":54.805,"n":4,"o":54.835,"t":"2026-09-23T18:15:00Z","v":854,"vw":54.81678},{"c":54.79,"h":54.81,"l":54.77,"n":3,"o":54.81,"t":"2026-09-23T18:30:00Z","v":310,"vw":54.789355},{"c":54.78,"h":54.78,"l":54.78,"n":3,"o":54.78,"t":"2026-09-23T19:00:00Z","v":158,"vw":54.78},{"c":54.74,"h":54.75,"l":54.735,"n":8,"o":54.75,"t":"2026-09-23T19:15:00Z","v":1270,"vw":54.746203},{"c":54.78,"h":54.78,"l":54.751,"n":10,"o":54.765,"t":"2026-09-23T19:30:00Z","v":2378,"vw":54.764459},{"c":54.69,"h":54.73,"l":54.69,"n":11,"o":54.73,"t":"2026-09-23T19:45:00Z","v":3589,"vw":54.715719},{"c":54.59,"h":54.59,"l":54.59,"n":4,"o":54.59,"t":"2026-09-23T20:00:00Z","v":219,"vw":54.59},{"c":54.41,"h":54.41,"l":54.41,"n":13,"o":54.41,"t":"2026-09-24T13:30:00Z","v":914,"vw":54.41},{"c":54.5764,"h":54.6038,"l":54.57,"n":10,"o":54.57,"t":"2026-09-24T14:00:00Z","v":901,"vw":54.575065},{"c":54.4927,"h":54.58,"l":54.4927,"n":6,"o":54.565,"t":"2026-09-24T14:15:00Z","v":1839,"vw":54.517913},{"c":54.54,"h":54.54,"l":54.5,"n":7,"o":54.5,"t":"2026-09-24T14:30:00Z","v":1631,"vw":54.511046},{"c":54.43,"h":54.43,"l":54.4,"n":2,"o":54.4,"t":"2026-09-24T14:45:00Z","v":981,"vw":54.42104},{"c":54.43,"h":54.43,"l":54.43,"n":2,"o":54.43,"t":"2026-09-24T15:00:00Z","v":356,"vw":54.43},{"c":54.4571,"h":54.4999,"l":54.4571,"n":6,"o":54.468,"t":"2026-09-24T15:45:00Z","v":1378,"vw":54.474085},{"c":54.43,"h":54.43,"l":54.43,"n":4,"o":54.43,"t":"2026-09-24T16:00:00Z","v":215,"vw":54.43},{"c":54.715,"h":54.715,"l":54.49,"n":2,"o":54.49,"t":"2026-09-24T16:15:00Z","v":1581,"vw":54.590617},{"c":54.6828,"h":54.6828,"l":54.6828,"n":1,"o":54.6828,"t":"2026-09-24T16:30:00Z","v":409,"vw":54.6828},{"c":54.7773,"h":54.7773,"l":54.7773,"n":1,"o":54.7773,"t":"2026-09-24T16:45:00Z","v":367,"vw":54.7773},{"c":54.7,"h":54.7,"l":54.7,"n":2,"o":54.7,"t":"2026-09-24T17:00:00Z","v":220,"vw":54.7},{"c":54.69,"h":54.7,"l":54.65,"n":8,"o":54.7,"t":"2026-09-24T17:15:00Z","v":1240,"vw":54.686007},{"c":54.5701,"h":54.5701,"l":54.5701,"n":1,"o":54.5701,"t":"2026-09-24T17:45:00Z","v":275,"vw":54.5701},{"c":54.6565,"h":54.6565,"l":54.5771,"n":5,"o":54.5771,"t":"2026-09-24T18:15:00Z","v":619,"vw":54.626102},{"c":54.652,"h":54.67,"l":54.652,"n":5,"o":54.67,"t":"2026-09-24T18:45:00Z","v":249,"vw":54.661113},{"c":54.645,"h":54.65,"l":54.625,"n":8,"o":54.625,"t":"2026-09-24T19:15:00Z","v":1007,"vw":54.638863},{"c":54.58,"h":54.64,"l":54.57,"n":8,"o":54.64,"t":"2026-09-24T19:45:00Z","v":1065,"vw":54.60928},{"c":54.62,"h":54.62,"l":54.62,"n":4,"o":54.62,"t":"2026-09-24T20:00:00Z","v":156,"vw":54.62},{"c":54.7,"h":54.7,"l":54.7,"n":9,"o":54.7,"t":"2026-09-25T13:30:00Z","v":883,"vw":54.7},{"c":54.8231,"h":54.8231,"l":54.785,"n":5,"o":54.785,"t":"2026-09-25T13:45:00Z","v":659,"vw":54.812416},{"c":54.6015,"h":54.6015,"l":54.6015,"n":3,"o":54.6015,"t":"2026-09-25T14:15:00Z","v":169,"vw":54.6015},{"c":54.59,"h":54.59,"l":54.59,"n":7,"o":54.59,"t":"2026-09-25T15:00:00Z","v":162,"vw":54.59},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-09-25T15:30:00Z","v":280,"vw":54.63},{"c":54.846,"h":54.855,"l":54.846,"n":2,"o":54.855,"t":"2026-09-25T16:15:00Z","v":497,"vw":54.849911},{"c":54.7792,"h":54.8671,"l":54.7792,"n":5,"o":54.8671,"t":"2026-09-25T16:30:00Z","v":854,"vw":54.819439},{"c":54.7718,"h":54.7718,"l":54.7718,"n":1,"o":54.7718,"t":"2026-09-25T17:00:00Z","v":1300,"vw":54.7718},{"c":54.7471,"h":54.7471,"l":54.7471,"n":2,"o":54.7471,"t":"2026-09-25T17:15:00Z","v":183,"vw":54.7471},{"c":54.795,"h":54.795,"l":54.795,"n":2,"o":54.795,"t":"2026-09-25T17:30:00Z","v":1614,"vw":54.795},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-09-25T17:45:00Z","v":583,"vw":54.79},{"c":54.7699,"h":54.7699,"l":54.7699,"n":2,"o":54.7699,"t":"2026-09-25T19:15:00Z","v":832,"vw":54.7699},{"c":54.72,"h":54.72,"l":54.72,"n":4,"o":54.72,"t":"2026-09-25T19:45:00Z","v":118,"vw":54.72},{"c":54.71,"h":54.71,"l":54.71,"n":4,"o":54.71,"t":"2026-09-25T20:00:00Z","v":690,"vw":54.71},{"c":54.5676,"h":54.5676,"l":54.52,"n":20,"o":54.52,"t":"2026-09-28T13:30:00Z","v":1500,"vw":54.525202},{"c":54.5588,"h":54.5588,"l":54.52,"n":3,"o":54.52,"t":"2026-09-28T13:45:00Z","v":404,"vw":54.541181},{"c":54.495,"h":54.495,"l":54.45,"n":4,"o":54.45,"t":"2026-09-28T14:15:00Z","v":537,"vw":54.478209},{"c":54.31,"h":54.3499,"l":54.31,"n":4,"o":54.3499,"t":"2026-09-28T14:45:00Z","v":1008,"vw":54.317312},{"c":54.278,"h":54.278,"l":54.278,"n":2,"o":54.278,"t":"2026-09-28T15:00:00Z","v":183,"vw":54.278},{"c":54.2,"h":54.2,"l":54.14,"n":4,"o":54.14,"t":"2026-09-28T15:15:00Z","v":250,"vw":54.17},{"c":54.285,"h":54.285,"l":54.285,"n":2,"o":54.285,"t":"2026-09-28T15:30:00Z","v":922,"vw":54.285},{"c":54.2819,"h":54.2819,"l":54.2819,"n":1,"o":54.2819,"t":"2026-09-28T15:45:00Z","v":315,"vw":54.2819},{"c":54.377,"h":54.377,"l":54.3354,"n":3,"o":54.35,"t":"2026-09-28T16:00:00Z","v":692,"vw":54.358069},{"c":54.68,"h":54.68,"l":54.39,"n":9,"o":54.39,"t":"2026-09-28T16:15:00Z","v":1842,"vw":54.611588},{"c":54.49,"h":54.49,"l":54.49,"n":1,"o":54.49,"t":"2026-09-28T16:30:00Z","v":215,"vw":54.49},{"c":54.445,"h":54.45,"l":54.44,"n":4,"o":54.44,"t":"2026-09-28T16:45:00Z","v":514,"vw":54.444861},{"c":54.67,"h":54.72,"l":54.64,"n":9,"o":54.72,"t":"2026-09-28T17:00:00Z","v":651,"vw":54.678171},{"c":54.6014,"h":54.6014,"l":54.58,"n":28,"o":54.58,"t":"2026-09-28T17:45:00Z","v":568,"vw":54.597245},{"c":54.6394,"h":54.6394,"l":54.58,"n":3,"o":54.5917,"t":"2026-09-28T18:30:00Z","v":574,"vw":54.60398},{"c":54.62,"h":54.62,"l":54.5878,"n":3,"o":54.5878,"t":"2026-09-28T19:00:00Z","v":482,"vw":54.594494},{"c":54.5999,"h":54.6,"l":54.5101,"n":9,"o":54.5101,"t":"2026-09-28T19:15:00Z","v":896,"vw":54.544774},{"c":54.6095,"h":54.61,"l":54.6095,"n":3,"o":54.61,"t":"2026-09-28T19:30:00Z","v":1190,"vw":54.609547},{"c":54.56,"h":54.56,"l":54.56,"n":5,"o":54.56,"t":"2026-09-28T20:00:00Z","v":281,"vw":54.56},{"c":54.67,"h":54.67,"l":54.67,"n":10,"o":54.67,"t":"2026-09-29T13:30:00Z","v":2061,"vw":54.67},{"c":54.69,"h":54.69,"l":54.69,"n":2,"o":54.69,"t":"2026-09-29T13:45:00Z","v":621,"vw":54.69},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-09-29T14:15:00Z","v":100,"vw":54.56},{"c":54.38,"h":54.38,"l":54.38,"n":3,"o":54.38,"t":"2026-09-29T14:30:00Z","v":627,"vw":54.38},{"c":54.28,"h":54.31,"l":54.28,"n":2,"o":54.31,"t":"2026-09-29T15:15:00Z","v":205,"vw":54.294634},{"c":54.26,"h":54.3163,"l":54.25,"n":106,"o":54.3163,"t":"2026-09-29T15:45:00Z","v":34335,"vw":54.266709},{"c":54.25,"h":54.265,"l":54.25,"n":3,"o":54.265,"t":"2026-09-29T16:00:00Z","v":336,"vw":54.260509},{"c":54.265,"h":54.265,"l":54.265,"n":1,"o":54.265,"t":"2026-09-29T16:30:00Z","v":465,"vw":54.265},{"c":54.22,"h":54.22,"l":54.2,"n":3,"o":54.2,"t":"2026-09-29T17:00:00Z","v":726,"vw":54.208322},{"c":54.2462,"h":54.26,"l":54.2462,"n":2,"o":54.26,"t":"2026-09-29T17:15:00Z","v":332,"vw":54.253183},{"c":54.285,"h":54.3207,"l":54.285,"n":22,"o":54.32,"t":"2026-09-29T17:45:00Z","v":1621,"vw":54.310362},{"c":54.38,"h":54.39,"l":54.3701,"n":10,"o":54.39,"t":"2026-09-29T18:00:00Z","v":549,"vw":54.382928},{"c":54.3527,"h":54.3527,"l":54.3527,"n":1,"o":54.3527,"t":"2026-09-29T18:15:00Z","v":227,"vw":54.3527},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-09-29T18:30:00Z","v":242,"vw":54.34},{"c":54.365,"h":54.365,"l":54.365,"n":1,"o":54.365,"t":"2026-09-29T18:45:00Z","v":102,"vw":54.365},{"c":54.38,"h":54.38,"l":54.38,"n":4,"o":54.38,"t":"2026-09-29T19:00:00Z","v":319,"vw":54.38},{"c":54.385,"h":54.385,"l":54.385,"n":2,"o":54.385,"t":"2026-09-29T19:15:00Z","v":287,"vw":54.385},{"c":54.41,"h":54.41,"l":54.405,"n":4,"o":54.405,"t":"2026-09-29T19:30:00Z","v":1237,"vw":54.405424},{"c":54.48,"h":54.48,"l":54.4077,"n":12,"o":54.4077,"t":"2026-09-29T19:45:00Z","v":2767,"vw":54.436209},{"c":52.5192,"h":54.59,"l":52.5192,"n":4,"o":54.59,"t":"2026-09-29T20:00:00Z","v":1944,"vw":54.435383},{"c":54.55,"h":54.68,"l":54.55,"n":18,"o":54.68,"t":"2026-09-30T13:30:00Z","v":1929,"vw":54.644494},{"c":54.4764,"h":54.4764,"l":54.4764,"n":1,"o":54.4764,"t":"2026-09-30T13:45:00Z","v":1293,"vw":54.4764},{"c":54.33,"h":54.42,"l":54.33,"n":3,"o":54.42,"t":"2026-09-30T14:15:00Z","v":1155,"vw":54.347626},{"c":54.3372,"h":54.3372,"l":54.3372,"n":3,"o":54.3372,"t":"2026-09-30T14:45:00Z","v":223,"vw":54.3372},{"c":54.3801,"h":54.3801,"l":54.3801,"n":3,"o":54.3801,"t":"2026-09-30T15:15:00Z","v":136,"vw":54.3801},{"c":54.32,"h":54.33,"l":54.32,"n":8,"o":54.33,"t":"2026-09-30T16:00:00Z","v":1314,"vw":54.320832},{"c":54.32,"h":54.32,"l":54.32,"n":4,"o":54.32,"t":"2026-09-30T16:30:00Z","v":206,"vw":54.32},{"c":54.32,"h":54.32,"l":54.315,"n":2,"o":54.315,"t":"2026-09-30T16:45:00Z","v":1107,"vw":54.316743},{"c":54.2762,"h":54.29,"l":54.2762,"n":9,"o":54.29,"t":"2026-09-30T17:00:00Z","v":1003,"vw":54.283867},{"c":54.3063,"h":54.3063,"l":54.23,"n":6,"o":54.23,"t":"2026-09-30T17:30:00Z","v":3613,"vw":54.238572},{"c":54.29,"h":54.3,"l":54.29,"n":6,"o":54.3,"t":"2026-09-30T17:45:00Z","v":4209,"vw":54.299532},{"c":54.285,"h":54.31,"l":54.285,"n":5,"o":54.29,"t":"2026-09-30T18:00:00Z","v":224176,"vw":54.309725},{"c":54.2547,"h":54.3099,"l":54.215,"n":22,"o":54.285,"t":"2026-09-30T18:15:00Z","v":4406,"vw":54.280845},{"c":54.23,"h":54.23,"l":54.23,"n":1,"o":54.23,"t":"2026-09-30T18:30:00Z","v":500,"vw":54.23},{"c":54.1837,"h":54.1837,"l":54.1837,"n":3,"o":54.1837,"t":"2026-09-30T18:45:00Z","v":199,"vw":54.1837},{"c":54.22,"h":54.2416,"l":54.22,"n":9,"o":54.2416,"t":"2026-09-30T19:00:00Z","v":825,"vw":54.225479},{"c":54.21,"h":54.25,"l":54.17,"n":9,"o":54.25,"t":"2026-09-30T19:15:00Z","v":3836,"vw":54.224605},{"c":54.1752,"h":54.21,"l":54.1752,"n":23,"o":54.21,"t":"2026-09-30T19:30:00Z","v":7660,"vw":54.199216},{"c":54.05,"h":54.1401,"l":54.05,"n":15,"o":54.12,"t":"2026-09-30T19:45:00Z","v":3093,"vw":54.067996},{"c":54.06,"h":54.06,"l":54.06,"n":4,"o":54.06,"t":"2026-09-30T20:00:00Z","v":568,"vw":54.06},{"c":54.0015,"h":54.16,"l":54.0015,"n":20,"o":54.16,"t":"2026-10-01T13:30:00Z","v":2861,"vw":54.149759},{"c":54.035,"h":54.035,"l":54.035,"n":1,"o":54.035,"t":"2026-10-01T13:45:00Z","v":212,"vw":54.035},{"c":53.831,"h":54.06,"l":53.831,"n":8,"o":54.06,"t":"2026-10-01T14:00:00Z","v":2064,"vw":54.04065},{"c":53.995,"h":53.995,"l":53.96,"n":2,"o":53.96,"t":"2026-10-01T14:15:00Z","v":1188,"vw":53.97202},{"c":54.27,"h":54.27,"l":54.26,"n":3,"o":54.26,"t":"2026-10-01T14:45:00Z","v":246,"vw":54.265},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-01T15:00:00Z","v":200,"vw":54.1},{"c":54.1985,"h":54.1985,"l":54.19,"n":7,"o":54.19,"t":"2026-10-01T15:15:00Z","v":423,"vw":54.196457},{"c":54.12,"h":54.13,"l":54.12,"n":11,"o":54.13,"t":"2026-10-01T15:30:00Z","v":293,"vw":54.126479},{"c":54.28,"h":54.3368,"l":54.28,"n":13,"o":54.31,"t":"2026-10-01T16:00:00Z","v":2732,"vw":54.30832},{"c":54.5,"h":54.5,"l":54.5,"n":14,"o":54.5,"t":"2026-10-01T16:30:00Z","v":10525,"vw":54.5},{"c":54.3599,"h":54.448,"l":54.3599,"n":5,"o":54.4455,"t":"2026-10-01T16:45:00Z","v":683,"vw":54.434465},{"c":54.42,"h":54.42,"l":54.39,"n":3,"o":54.41,"t":"2026-10-01T17:00:00Z","v":398,"vw":54.407286},{"c":54.58,"h":54.58,"l":54.45,"n":4,"o":54.45,"t":"2026-10-01T17:15:00Z","v":9518,"vw":54.552358},{"c":54.675,"h":54.69,"l":54.66,"n":6,"o":54.66,"t":"2026-10-01T17:30:00Z","v":1046,"vw":54.677082},{"c":54.48,"h":54.53,"l":54.405,"n":9,"o":54.53,"t":"2026-10-01T18:00:00Z","v":1139,"vw":54.445094},{"c":54.57,"h":54.62,"l":54.5,"n":14,"o":54.525,"t":"2026-10-01T18:15:00Z","v":1014,"vw":54.57369},{"c":54.6228,"h":54.6228,"l":54.585,"n":15,"o":54.585,"t":"2026-10-01T18:30:00Z","v":2613,"vw":54.600737},{"c":54.615,"h":54.649,"l":54.61,"n":10,"o":54.61,"t":"2026-10-01T18:45:00Z","v":1769,"vw":54.627439},{"c":54.625,"h":54.63,"l":54.605,"n":10,"o":54.63,"t":"2026-10-01T19:00:00Z","v":5533,"vw":54.626007},{"c":54.645,"h":54.645,"l":54.625,"n":20,"o":54.625,"t":"2026-10-01T19:15:00Z","v":4751,"vw":54.635404},{"c":54.65,"h":54.67,"l":54.625,"n":13,"o":54.67,"t":"2026-10-01T19:30:00Z","v":1119,"vw":54.649133},{"c":54.62,"h":54.74,"l":54.605,"n":32,"o":54.66,"t":"2026-10-01T19:45:00Z","v":4622,"vw":54.66189},{"c":54.64,"h":54.64,"l":54.64,"n":3,"o":54.64,"t":"2026-10-01T20:00:00Z","v":646,"vw":54.64},{"c":54.64,"h":54.64,"l":54.64,"n":2,"o":54.64,"t":"2026-10-02T11:45:00Z","v":1996,"vw":54.64},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-02T12:30:00Z","v":140,"vw":55.01},{"c":55.49,"h":55.49,"l":55.18,"n":120,"o":55.22,"t":"2026-10-02T13:30:00Z","v":69517,"vw":55.261502},{"c":55.45,"h":55.54,"l":55.45,"n":7,"o":55.54,"t":"2026-10-02T13:45:00Z","v":232,"vw":55.495},{"c":55.25,"h":55.29,"l":55.25,"n":14,"o":55.29,"t":"2026-10-02T14:00:00Z","v":1670,"vw":55.282422},{"c":55.3254,"h":55.349,"l":55.24,"n":16,"o":55.27,"t":"2026-10-02T14:15:00Z","v":1340,"vw":55.30748},{"c":55.4547,"h":55.4547,"l":55.415,"n":3,"o":55.415,"t":"2026-10-02T14:45:00Z","v":326,"vw":55.43485},{"c":55.375,"h":55.375,"l":55.375,"n":1,"o":55.375,"t":"2026-10-02T15:00:00Z","v":698,"vw":55.375},{"c":55.24,"h":55.26,"l":55.24,"n":3,"o":55.26,"t":"2026-10-02T15:15:00Z","v":401,"vw":55.255},{"c":55.39,"h":55.39,"l":55.38,"n":3,"o":55.38,"t":"2026-10-02T15:30:00Z","v":1200,"vw":55.389167},{"c":55.44,"h":55.48,"l":55.44,"n":10,"o":55.48,"t":"2026-10-02T15:45:00Z","v":1019,"vw":55.450726},{"c":55.378,"h":55.44,"l":55.378,"n":22,"o":55.44,"t":"2026-10-02T16:00:00Z","v":9954,"vw":55.419584},{"c":55.31,"h":55.418,"l":55.31,"n":22,"o":55.418,"t":"2026-10-02T16:15:00Z","v":10494,"vw":55.357434},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-02T16:30:00Z","v":513,"vw":55.38},{"c":55.375,"h":55.38,"l":55.375,"n":2,"o":55.38,"t":"2026-10-02T16:45:00Z","v":231,"vw":55.377835},{"c":55.44,"h":55.44,"l":55.44,"n":3,"o":55.44,"t":"2026-10-02T17:00:00Z","v":300,"vw":55.44},{"c":55.28,"h":55.3499,"l":55.2602,"n":18,"o":55.3499,"t":"2026-10-02T17:15:00Z","v":24797,"vw":55.321986},{"c":55.28,"h":55.34,"l":55.28,"n":17,"o":55.32,"t":"2026-10-02T17:30:00Z","v":13200,"vw":55.328725},{"c":55.38,"h":55.38,"l":55.33,"n":20,"o":55.34,"t":"2026-10-02T17:45:00Z","v":2209,"vw":55.350993},{"c":55.3318,"h":55.35,"l":55.33,"n":7,"o":55.33,"t":"2026-10-02T18:00:00Z","v":3280,"vw":55.333846},{"c":55.355,"h":55.37,"l":55.345,"n":12,"o":55.37,"t":"2026-10-02T18:30:00Z","v":1028,"vw":55.356788},{"c":55.4029,"h":55.4029,"l":55.34,"n":6,"o":55.375,"t":"2026-10-02T18:45:00Z","v":2291,"vw":55.360269},{"c":55.37,"h":55.38,"l":55.355,"n":14,"o":55.3672,"t":"2026-10-02T19:00:00Z","v":1508,"vw":55.372285},{"c":55.41,"h":55.42,"l":55.3817,"n":20,"o":55.41,"t":"2026-10-02T19:15:00Z","v":3115,"vw":55.405954},{"c":55.43,"h":55.43,"l":55.43,"n":4,"o":55.43,"t":"2026-10-02T19:30:00Z","v":189,"vw":55.43},{"c":55.38,"h":55.42,"l":55.35,"n":33,"o":55.42,"t":"2026-10-02T19:45:00Z","v":8790,"vw":55.3795},{"c":55.38,"h":55.38,"l":55.38,"n":5,"o":55.38,"t":"2026-10-02T20:00:00Z","v":673,"vw":55.38},{"c":55.37,"h":55.37,"l":55.37,"n":7,"o":55.37,"t":"2026-10-02T20:15:00Z","v":2001,"vw":55.37},{"c":55.2488,"h":55.34,"l":55.2488,"n":34,"o":55.34,"t":"2026-10-05T13:30:00Z","v":1496,"vw":55.28309},{"c":55.03,"h":55.03,"l":54.9425,"n":4,"o":54.9425,"t":"2026-10-05T13:45:00Z","v":491,"vw":54.962469},{"c":55.3729,"h":55.3729,"l":55.25,"n":3,"o":55.25,"t":"2026-10-05T14:00:00Z","v":612,"vw":55.322614},{"c":55.576,"h":55.58,"l":55.49,"n":9,"o":55.49,"t":"2026-10-05T14:15:00Z","v":457,"vw":55.542086},{"c":55.5864,"h":55.5864,"l":55.52,"n":6,"o":55.5557,"t":"2026-10-05T14:45:00Z","v":530,"vw":55.546043},{"c":55.54,"h":55.54,"l":55.54,"n":6,"o":55.54,"t":"2026-10-05T15:00:00Z","v":313,"vw":55.54},{"c":55.58,"h":55.58,"l":55.5799,"n":6,"o":55.5799,"t":"2026-10-05T15:30:00Z","v":334,"vw":55.579934},{"c":55.64,"h":55.64,"l":55.6072,"n":5,"o":55.6072,"t":"2026-10-05T16:00:00Z","v":1505,"vw":55.633077},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-05T16:30:00Z","v":100,"vw":55.7},{"c":55.665,"h":55.665,"l":55.665,"n":1,"o":55.665,"t":"2026-10-05T16:45:00Z","v":115,"vw":55.665},{"c":55.6831,"h":55.6831,"l":55.635,"n":2,"o":55.635,"t":"2026-10-05T17:00:00Z","v":1555,"vw":55.66949},{"c":55.63,"h":55.68,"l":55.63,"n":3,"o":55.68,"t":"2026-10-05T17:15:00Z","v":284,"vw":55.661949},{"c":55.61,"h":55.61,"l":55.61,"n":3,"o":55.61,"t":"2026-10-05T17:30:00Z","v":366,"vw":55.61},{"c":55.69,"h":55.715,"l":55.69,"n":14,"o":55.7,"t":"2026-10-05T17:45:00Z","v":1928,"vw":55.702512},{"c":55.6771,"h":55.695,"l":55.6771,"n":7,"o":55.695,"t":"2026-10-05T18:45:00Z","v":776,"vw":55.688007},{"c":55.745,"h":55.77,"l":55.68,"n":11,"o":55.68,"t":"2026-10-05T19:00:00Z","v":4121,"vw":55.69943},{"c":55.74,"h":55.7914,"l":55.74,"n":10,"o":55.7914,"t":"2026-10-05T19:15:00Z","v":792,"vw":55.756678},{"c":55.72,"h":55.745,"l":55.7056,"n":24,"o":55.7056,"t":"2026-10-05T19:30:00Z","v":4106,"vw":55.718308},{"c":55.655,"h":55.67,"l":55.61,"n":30,"o":55.66,"t":"2026-10-05T19:45:00Z","v":5367,"vw":55.64396},{"c":55.72,"h":55.72,"l":55.72,"n":5,"o":55.72,"t":"2026-10-05T20:00:00Z","v":1509,"vw":55.72},{"c":55.88,"h":55.88,"l":55.88,"n":17,"o":55.88,"t":"2026-10-06T13:30:00Z","v":616,"vw":55.88},{"c":56.175,"h":56.18,"l":56.175,"n":5,"o":56.18,"t":"2026-10-06T14:00:00Z","v":218,"vw":56.17737},{"c":56.0816,"h":56.1,"l":56.0816,"n":4,"o":56.1,"t":"2026-10-06T14:15:00Z","v":730,"vw":56.086725},{"c":55.9646,"h":56.02,"l":55.91,"n":13,"o":55.95,"t":"2026-10-06T14:30:00Z","v":3392,"vw":55.978251},{"c":56.01,"h":56.0373,"l":55.99,"n":12,"o":56.015,"t":"2026-10-06T14:45:00Z","v":3318,"vw":56.003141},{"c":56.18,"h":56.19,"l":56.0673,"n":17,"o":56.0673,"t":"2026-10-06T15:00:00Z","v":4680,"vw":56.107325},{"c":56.21,"h":56.25,"l":56.2,"n":12,"o":56.2,"t":"2026-10-06T15:15:00Z","v":1448,"vw":56.223333},{"c":56.18,"h":56.2,"l":56.16,"n":10,"o":56.16,"t":"2026-10-06T15:30:00Z","v":4850,"vw":56.182813},{"c":56.2465,"h":56.25,"l":56.22,"n":8,"o":56.23,"t":"2026-10-06T15:45:00Z","v":815,"vw":56.237882},{"c":56.23,"h":56.23,"l":56.21,"n":7,"o":56.22,"t":"2026-10-06T16:00:00Z","v":2557,"vw":56.228},{"c":56.2314,"h":56.2314,"l":56.2314,"n":6,"o":56.2314,"t":"2026-10-06T16:15:00Z","v":631,"vw":56.2314},{"c":56.2,"h":56.2,"l":56.17,"n":4,"o":56.17,"t":"2026-10-06T16:30:00Z","v":678,"vw":56.185},{"c":56.1412,"h":56.16,"l":56.1409,"n":3,"o":56.16,"t":"2026-10-06T17:00:00Z","v":6693,"vw":56.147989},{"c":56.105,"h":56.13,"l":56.105,"n":3,"o":56.13,"t":"2026-10-06T17:15:00Z","v":1071,"vw":56.125028},{"c":56.165,"h":56.165,"l":56.165,"n":3,"o":56.165,"t":"2026-10-06T17:30:00Z","v":813,"vw":56.165},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-06T17:45:00Z","v":129,"vw":56.19},{"c":56.05,"h":56.16,"l":56.0333,"n":4,"o":56.16,"t":"2026-10-06T18:15:00Z","v":1652,"vw":56.126094},{"c":56,"h":56.035,"l":56,"n":4,"o":56.03,"t":"2026-10-06T18:30:00Z","v":7157,"vw":56.027275},{"c":56.03,"h":56.04,"l":56.03,"n":2,"o":56.04,"t":"2026-10-06T18:45:00Z","v":300,"vw":56.033333},{"c":56.1399,"h":56.1429,"l":56.12,"n":11,"o":56.1429,"t":"2026-10-06T19:00:00Z","v":1116,"vw":56.131707},{"c":56.15,"h":56.1714,"l":56.14,"n":11,"o":56.1714,"t":"2026-10-06T19:15:00Z","v":1954,"vw":56.14594},{"c":56.07,"h":56.09,"l":56.065,"n":9,"o":56.09,"t":"2026-10-06T19:30:00Z","v":3319,"vw":56.081},{"c":56.125,"h":56.14,"l":56.027,"n":7,"o":56.027,"t":"2026-10-06T19:45:00Z","v":873,"vw":56.091943},{"c":56.13,"h":56.13,"l":56.13,"n":8,"o":56.13,"t":"2026-10-06T20:00:00Z","v":363,"vw":56.13},{"c":55.435,"h":55.6361,"l":55.435,"n":41,"o":55.62,"t":"2026-10-07T13:30:00Z","v":14538,"vw":55.599038},{"c":55.33,"h":55.33,"l":55.33,"n":3,"o":55.33,"t":"2026-10-07T13:45:00Z","v":200,"vw":55.33},{"c":55.11,"h":55.12,"l":55.11,"n":11,"o":55.12,"t":"2026-10-07T14:00:00Z","v":1339,"vw":55.111963},{"c":55.11,"h":55.11,"l":55.1,"n":14,"o":55.1,"t":"2026-10-07T14:15:00Z","v":1077,"vw":55.101304},{"c":54.95,"h":55.06,"l":54.95,"n":15,"o":55.06,"t":"2026-10-07T14:30:00Z","v":2194,"vw":55.027369},{"c":54.97,"h":54.97,"l":54.95,"n":8,"o":54.95,"t":"2026-10-07T14:45:00Z","v":784,"vw":54.963333},{"c":54.97,"h":55.01,"l":54.89,"n":11,"o":54.89,"t":"2026-10-07T15:00:00Z","v":4181,"vw":54.914762},{"c":54.94,"h":54.94,"l":54.91,"n":4,"o":54.94,"t":"2026-10-07T15:15:00Z","v":2919,"vw":54.924509},{"c":54.89,"h":54.961589,"l":54.89,"n":8,"o":54.96,"t":"2026-10-07T15:30:00Z","v":2049,"vw":54.927866},{"c":55.021,"h":55.03,"l":55.02,"n":10,"o":55.02,"t":"2026-10-07T15:45:00Z","v":8438,"vw":55.025574},{"c":55.065,"h":55.07,"l":55.06,"n":7,"o":55.07,"t":"2026-10-07T16:00:00Z","v":1204,"vw":55.0625},{"c":55.1586,"h":55.1586,"l":55.1586,"n":2,"o":55.1586,"t":"2026-10-07T16:30:00Z","v":844,"vw":55.1586},{"c":55.14,"h":55.15,"l":55.11,"n":11,"o":55.11,"t":"2026-10-07T16:45:00Z","v":2586,"vw":55.131322},{"c":55.23,"h":55.23,"l":55.19,"n":4,"o":55.19,"t":"2026-10-07T17:00:00Z","v":992,"vw":55.21496},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-07T17:15:00Z","v":180,"vw":55.33},{"c":55.2554,"h":55.3083,"l":55.2554,"n":7,"o":55.3083,"t":"2026-10-07T17:30:00Z","v":734,"vw":55.290033},{"c":55.19,"h":55.23,"l":55.19,"n":15,"o":55.23,"t":"2026-10-07T17:45:00Z","v":1940,"vw":55.208732},{"c":55.21,"h":55.22,"l":55.17,"n":13,"o":55.17,"t":"2026-10-07T18:15:00Z","v":4079,"vw":55.188749},{"c":55.173,"h":55.1936,"l":55.132,"n":11,"o":55.1701,"t":"2026-10-07T18:30:00Z","v":1302,"vw":55.176148},{"c":55.185,"h":55.185,"l":55.17,"n":5,"o":55.185,"t":"2026-10-07T19:15:00Z","v":1678,"vw":55.175603},{"c":55.17,"h":55.2002,"l":55.1218,"n":43,"o":55.2,"t":"2026-10-07T19:45:00Z","v":3028,"vw":55.171485},{"c":55.17,"h":55.17,"l":55.17,"n":6,"o":55.17,"t":"2026-10-07T20:00:00Z","v":833,"vw":55.17},{"c":54.94,"h":54.94,"l":54.77,"n":20,"o":54.91,"t":"2026-10-08T13:30:00Z","v":2189,"vw":54.867627},{"c":55.03,"h":55.08,"l":54.98,"n":13,"o":54.98,"t":"2026-10-08T13:45:00Z","v":5759,"vw":55.029189},{"c":55.16,"h":55.1865,"l":55.13,"n":32,"o":55.18,"t":"2026-10-08T14:00:00Z","v":5790,"vw":55.144142},{"c":55.22,"h":55.22,"l":55.2,"n":9,"o":55.2,"t":"2026-10-08T14:15:00Z","v":582,"vw":55.212328},{"c":55.2097,"h":55.2097,"l":55.2097,"n":1,"o":55.2097,"t":"2026-10-08T14:30:00Z","v":117,"vw":55.2097},{"c":55.054,"h":55.054,"l":55.054,"n":1,"o":55.054,"t":"2026-10-08T15:00:00Z","v":453,"vw":55.054},{"c":54.985,"h":54.985,"l":54.985,"n":2,"o":54.985,"t":"2026-10-08T15:15:00Z","v":167,"vw":54.985},{"c":55.07,"h":55.07,"l":55.07,"n":2,"o":55.07,"t":"2026-10-08T15:45:00Z","v":122,"vw":55.07},{"c":55.0991,"h":55.0991,"l":55.07,"n":5,"o":55.0891,"t":"2026-10-08T16:00:00Z","v":464,"vw":55.088884},{"c":55.19,"h":55.29,"l":55.11,"n":39,"o":55.11,"t":"2026-10-08T16:15:00Z","v":12252,"vw":55.173262},{"c":55.118,"h":55.1413,"l":55.118,"n":4,"o":55.1413,"t":"2026-10-08T16:30:00Z","v":727,"vw":55.130715},{"c":55.05,"h":55.13,"l":55.05,"n":4,"o":55.13,"t":"2026-10-08T16:45:00Z","v":420,"vw":55.10488},{"c":54.6817,"h":54.7826,"l":54.6817,"n":5,"o":54.7826,"t":"2026-10-08T17:00:00Z","v":423,"vw":54.742667},{"c":54.89,"h":54.89,"l":54.81,"n":16,"o":54.84,"t":"2026-10-08T17:30:00Z","v":3318,"vw":54.850064},{"c":54.91,"h":54.91,"l":54.91,"n":11,"o":54.91,"t":"2026-10-08T17:45:00Z","v":726,"vw":54.91},{"c":54.9871,"h":54.9871,"l":54.94,"n":3,"o":54.94,"t":"2026-10-08T18:00:00Z","v":251,"vw":54.965057},{"c":55.08,"h":55.085,"l":55.0682,"n":8,"o":55.0682,"t":"2026-10-08T18:15:00Z","v":896,"vw":55.077787},{"c":54.99,"h":55.06,"l":54.99,"n":12,"o":55.06,"t":"2026-10-08T18:30:00Z","v":1791,"vw":55.018488},{"c":54.97,"h":54.98,"l":54.97,"n":22,"o":54.975,"t":"2026-10-08T18:45:00Z","v":1834,"vw":54.97745},{"c":54.895,"h":54.95,"l":54.895,"n":18,"o":54.95,"t":"2026-10-08T19:00:00Z","v":3532,"vw":54.916332},{"c":54.99,"h":55.02,"l":54.885,"n":19,"o":54.895,"t":"2026-10-08T19:15:00Z","v":4692,"vw":54.911824},{"c":54.905,"h":54.93,"l":54.9,"n":9,"o":54.9,"t":"2026-10-08T19:30:00Z","v":1651,"vw":54.915292},{"c":54.97,"h":54.98,"l":54.97,"n":30,"o":54.98,"t":"2026-10-08T19:45:00Z","v":2269,"vw":54.976771},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-10-08T20:00:00Z","v":318,"vw":55},{"c":55.405,"h":55.405,"l":55.3,"n":47,"o":55.3,"t":"2026-10-09T13:30:00Z","v":6102,"vw":55.332174},{"c":55.25,"h":55.25,"l":55.11,"n":36,"o":55.11,"t":"2026-10-09T13:45:00Z","v":6187,"vw":55.184316},{"c":55.2,"h":55.21,"l":55.19,"n":7,"o":55.19,"t":"2026-10-09T14:00:00Z","v":1632,"vw":55.198558},{"c":55.18,"h":55.21,"l":55.1752,"n":11,"o":55.1752,"t":"2026-10-09T14:15:00Z","v":1900,"vw":55.184274},{"c":55.22,"h":55.23,"l":55.22,"n":5,"o":55.22,"t":"2026-10-09T14:30:00Z","v":1102,"vw":55.220909},{"c":55.32,"h":55.3417,"l":55.2,"n":17,"o":55.23,"t":"2026-10-09T14:45:00Z","v":1908,"vw":55.275659},{"c":55.385,"h":55.385,"l":55.32,"n":9,"o":55.38,"t":"2026-10-09T15:00:00Z","v":2812,"vw":55.370616},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-09T15:30:00Z","v":124,"vw":55.38},{"c":55.315,"h":55.315,"l":55.315,"n":1,"o":55.315,"t":"2026-10-09T15:45:00Z","v":609,"vw":55.315},{"c":55.34,"h":55.34,"l":55.3001,"n":6,"o":55.335,"t":"2026-10-09T16:30:00Z","v":1241,"vw":55.334877},{"c":55.3932,"h":55.3932,"l":55.3569,"n":2,"o":55.3569,"t":"2026-10-09T17:00:00Z","v":572,"vw":55.383427},{"c":55.43,"h":55.43,"l":55.38,"n":2,"o":55.38,"t":"2026-10-09T17:15:00Z","v":562,"vw":55.389253},{"c":55.435,"h":55.4428,"l":55.435,"n":3,"o":55.44,"t":"2026-10-09T17:30:00Z","v":547,"vw":55.438126},{"c":55.4383,"h":55.4383,"l":55.4082,"n":2,"o":55.4082,"t":"2026-10-09T17:45:00Z","v":351,"vw":55.418576},{"c":55.505,"h":55.505,"l":55.505,"n":2,"o":55.505,"t":"2026-10-09T18:15:00Z","v":111,"vw":55.505},{"c":55.475,"h":55.52,"l":55.47,"n":20,"o":55.52,"t":"2026-10-09T18:30:00Z","v":2588,"vw":55.501104},{"c":55.53,"h":55.53,"l":55.5131,"n":4,"o":55.5131,"t":"2026-10-09T19:00:00Z","v":504,"vw":55.523013},{"c":55.52,"h":55.5399,"l":55.4853,"n":9,"o":55.5399,"t":"2026-10-09T19:15:00Z","v":630,"vw":55.516671},{"c":55.51,"h":55.51,"l":55.51,"n":4,"o":55.51,"t":"2026-10-09T19:30:00Z","v":22776,"vw":55.51},{"c":55.43,"h":55.46,"l":55.41,"n":17,"o":55.4241,"t":"2026-10-09T19:45:00Z","v":1068,"vw":55.432696},{"c":55.46,"h":55.46,"l":55.46,"n":4,"o":55.46,"t":"2026-10-09T20:00:00Z","v":684,"vw":55.46},{"c":55.1804,"h":55.38,"l":55.1804,"n":15,"o":55.38,"t":"2026-10-12T13:30:00Z","v":1312,"vw":55.34864},{"c":55.28,"h":55.28,"l":55.24,"n":12,"o":55.24,"t":"2026-10-12T13:45:00Z","v":802,"vw":55.265793},{"c":55.3,"h":55.42,"l":55.3,"n":4,"o":55.42,"t":"2026-10-12T14:00:00Z","v":345,"vw":55.374373},{"c":55.4298,"h":55.4298,"l":55.4298,"n":1,"o":55.4298,"t":"2026-10-12T14:15:00Z","v":200,"vw":55.4298},{"c":55.3799,"h":55.3799,"l":55.379,"n":3,"o":55.379,"t":"2026-10-12T14:45:00Z","v":10219,"vw":55.379028},{"c":55.3193,"h":55.3304,"l":55.29,"n":6,"o":55.3304,"t":"2026-10-12T15:00:00Z","v":2027,"vw":55.312264},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-12T15:15:00Z","v":100,"vw":55.26},{"c":55.34,"h":55.34,"l":55.34,"n":1,"o":55.34,"t":"2026-10-12T15:30:00Z","v":200,"vw":55.34},{"c":55.38,"h":55.38,"l":55.38,"n":5,"o":55.38,"t":"2026-10-12T16:00:00Z","v":104,"vw":55.38},{"c":55.3553,"h":55.365,"l":55.3553,"n":2,"o":55.365,"t":"2026-10-12T16:15:00Z","v":449,"vw":55.35988},{"c":55.32,"h":55.3432,"l":55.32,"n":6,"o":55.3432,"t":"2026-10-12T16:30:00Z","v":490,"vw":55.336229},{"c":55.22,"h":55.22,"l":55.22,"n":2,"o":55.22,"t":"2026-10-12T16:45:00Z","v":127,"vw":55.22},{"c":55.2899,"h":55.29,"l":55.278,"n":6,"o":55.29,"t":"2026-10-12T17:15:00Z","v":2354,"vw":55.287986},{"c":55.27,"h":55.29,"l":55.245,"n":6,"o":55.29,"t":"2026-10-12T17:45:00Z","v":653,"vw":55.269964},{"c":55.255,"h":55.255,"l":55.255,"n":1,"o":55.255,"t":"2026-10-12T18:00:00Z","v":149,"vw":55.255},{"c":55.185,"h":55.194,"l":55.18,"n":10,"o":55.18,"t":"2026-10-12T18:30:00Z","v":19813,"vw":55.187768},{"c":55.12,"h":55.175,"l":55.1,"n":15,"o":55.175,"t":"2026-10-12T18:45:00Z","v":910,"vw":55.144379},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-12T19:00:00Z","v":155,"vw":55.13},{"c":55.155,"h":55.155,"l":55.132,"n":4,"o":55.132,"t":"2026-10-12T19:15:00Z","v":295,"vw":55.146836},{"c":55.1397,"h":55.1496,"l":55.13,"n":11,"o":55.1496,"t":"2026-10-12T19:30:00Z","v":1232,"vw":55.140173},{"c":55.16,"h":55.16,"l":55.12,"n":54,"o":55.13,"t":"2026-10-12T19:45:00Z","v":6448,"vw":55.132365},{"c":55.15,"h":55.15,"l":55.15,"n":6,"o":55.15,"t":"2026-10-12T20:00:00Z","v":325,"vw":55.15},{"c":54.665,"h":54.95,"l":54.6649,"n":9,"o":54.95,"t":"2026-10-13T13:30:00Z","v":3077,"vw":54.876025},{"c":54.67,"h":54.94,"l":54.67,"n":9,"o":54.93,"t":"2026-10-13T13:45:00Z","v":2128,"vw":54.899524},{"c":54.74,"h":54.74,"l":54.67,"n":19,"o":54.68,"t":"2026-10-13T14:00:00Z","v":2912,"vw":54.724886},{"c":54.57,"h":54.74,"l":54.57,"n":14,"o":54.7,"t":"2026-10-13T14:15:00Z","v":2614,"vw":54.680141},{"c":54.545,"h":54.5599,"l":54.545,"n":6,"o":54.5599,"t":"2026-10-13T14:30:00Z","v":2011,"vw":54.556905},{"c":54.52,"h":54.52,"l":54.52,"n":6,"o":54.52,"t":"2026-10-13T14:45:00Z","v":499,"vw":54.52},{"c":54.47,"h":54.4773,"l":54.42,"n":16,"o":54.4773,"t":"2026-10-13T15:00:00Z","v":4183,"vw":54.4563},{"c":54.44,"h":54.44,"l":54.43,"n":5,"o":54.43,"t":"2026-10-13T15:15:00Z","v":1420,"vw":54.437857},{"c":54.23,"h":54.28,"l":54.2202,"n":7,"o":54.28,"t":"2026-10-13T15:30:00Z","v":2318,"vw":54.237079},{"c":54.35,"h":54.35,"l":54.2512,"n":9,"o":54.27,"t":"2026-10-13T15:45:00Z","v":3280,"vw":54.277133},{"c":54.4101,"h":54.44,"l":54.3801,"n":21,"o":54.4201,"t":"2026-10-13T16:00:00Z","v":6559,"vw":54.41278},{"c":54.55,"h":54.55,"l":54.515,"n":7,"o":54.515,"t":"2026-10-13T16:15:00Z","v":1308,"vw":54.541034},{"c":54.64,"h":54.64,"l":54.63,"n":10,"o":54.64,"t":"2026-10-13T16:30:00Z","v":1139,"vw":54.637479},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-13T16:45:00Z","v":122,"vw":54.63},{"c":54.5931,"h":54.6,"l":54.58,"n":10,"o":54.6,"t":"2026-10-13T17:00:00Z","v":2047,"vw":54.591518},{"c":54.63,"h":54.63,"l":54.566,"n":18,"o":54.566,"t":"2026-10-13T17:15:00Z","v":2448,"vw":54.592522},{"c":54.67,"h":54.67,"l":54.67,"n":3,"o":54.67,"t":"2026-10-13T17:45:00Z","v":358,"vw":54.67},{"c":54.76,"h":54.76,"l":54.7,"n":15,"o":54.7,"t":"2026-10-13T18:00:00Z","v":971,"vw":54.735556},{"c":54.845,"h":54.85,"l":54.845,"n":2,"o":54.85,"t":"2026-10-13T18:15:00Z","v":300,"vw":54.848333},{"c":54.825,"h":54.83,"l":54.825,"n":3,"o":54.83,"t":"2026-10-13T18:30:00Z","v":318,"vw":54.828333},{"c":54.75,"h":54.8,"l":54.75,"n":7,"o":54.8,"t":"2026-10-13T18:45:00Z","v":2319,"vw":54.762897},{"c":54.83,"h":54.83,"l":54.76,"n":19,"o":54.76,"t":"2026-10-13T19:00:00Z","v":1519,"vw":54.779432},{"c":54.86,"h":54.88,"l":54.86,"n":6,"o":54.88,"t":"2026-10-13T19:15:00Z","v":2827,"vw":54.875759},{"c":54.87,"h":54.89,"l":54.83,"n":30,"o":54.89,"t":"2026-10-13T19:30:00Z","v":2689,"vw":54.874328},{"c":54.89,"h":54.89,"l":54.85,"n":55,"o":54.8662,"t":"2026-10-13T19:45:00Z","v":11054,"vw":54.879714},{"c":54.83,"h":54.83,"l":54.83,"n":4,"o":54.83,"t":"2026-10-13T20:00:00Z","v":611,"vw":54.83},{"c":54.4387,"h":54.4387,"l":54.37,"n":11,"o":54.37,"t":"2026-10-14T13:30:00Z","v":4141,"vw":54.373655},{"c":54.204,"h":54.26,"l":54.204,"n":4,"o":54.26,"t":"2026-10-14T13:45:00Z","v":792,"vw":54.218159},{"c":54.17,"h":54.17,"l":54.17,"n":4,"o":54.17,"t":"2026-10-14T14:30:00Z","v":641,"vw":54.17},{"c":54.1272,"h":54.1272,"l":54.1272,"n":1,"o":54.1272,"t":"2026-10-14T14:45:00Z","v":477,"vw":54.1272},{"c":54,"h":54.1,"l":54,"n":8,"o":54.1,"t":"2026-10-14T15:00:00Z","v":540,"vw":54.055},{"c":54.005,"h":54.015,"l":54.005,"n":4,"o":54.015,"t":"2026-10-14T15:15:00Z","v":250,"vw":54.01},{"c":53.78,"h":53.94,"l":53.7668,"n":11,"o":53.94,"t":"2026-10-14T15:30:00Z","v":2491,"vw":53.903437},{"c":53.815,"h":53.815,"l":53.7695,"n":4,"o":53.7695,"t":"2026-10-14T16:00:00Z","v":214,"vw":53.790962},{"c":53.7,"h":53.7,"l":53.68,"n":5,"o":53.69,"t":"2026-10-14T16:15:00Z","v":1161,"vw":53.69},{"c":53.75,"h":53.75,"l":53.66,"n":17,"o":53.69,"t":"2026-10-14T16:30:00Z","v":2478,"vw":53.712044},{"c":53.785,"h":53.79,"l":53.77,"n":17,"o":53.775,"t":"2026-10-14T16:45:00Z","v":2555,"vw":53.780382},{"c":53.77,"h":53.77,"l":53.73,"n":3,"o":53.73,"t":"2026-10-14T17:00:00Z","v":900,"vw":53.76},{"c":53.7,"h":53.72,"l":53.7,"n":5,"o":53.72,"t":"2026-10-14T17:15:00Z","v":270,"vw":53.710521},{"c":53.66,"h":53.66,"l":53.66,"n":5,"o":53.66,"t":"2026-10-14T17:30:00Z","v":441,"vw":53.66},{"c":53.5556,"h":53.66,"l":53.5556,"n":22,"o":53.66,"t":"2026-10-14T17:45:00Z","v":1282,"vw":53.596413},{"c":53.59,"h":53.59,"l":53.52,"n":6,"o":53.52,"t":"2026-10-14T18:00:00Z","v":1258,"vw":53.539091},{"c":53.62,"h":53.62,"l":53.62,"n":2,"o":53.62,"t":"2026-10-14T18:15:00Z","v":115,"vw":53.62},{"c":53.575,"h":53.6196,"l":53.57,"n":6,"o":53.6,"t":"2026-10-14T18:30:00Z","v":3390,"vw":53.591122},{"c":53.6,"h":53.6,"l":53.58,"n":9,"o":53.58,"t":"2026-10-14T18:45:00Z","v":4893,"vw":53.582654},{"c":53.62,"h":53.63,"l":53.5401,"n":59,"o":53.62,"t":"2026-10-14T19:00:00Z","v":80646,"vw":53.566522},{"c":53.7,"h":53.73,"l":53.59,"n":23,"o":53.6,"t":"2026-10-14T19:15:00Z","v":16543,"vw":53.604657},{"c":53.73,"h":53.78,"l":53.705,"n":28,"o":53.77,"t":"2026-10-14T19:30:00Z","v":8972,"vw":53.732032},{"c":53.68,"h":53.72,"l":53.665,"n":37,"o":53.71,"t":"2026-10-14T19:45:00Z","v":9651,"vw":53.694753},{"c":53.68,"h":53.68,"l":53.68,"n":5,"o":53.68,"t":"2026-10-14T20:00:00Z","v":465,"vw":53.68},{"c":53.12,"h":53.3,"l":52.8607,"n":17,"o":53.3,"t":"2026-10-15T13:30:00Z","v":5286,"vw":53.07809},{"c":52.64,"h":52.97,"l":52.64,"n":17,"o":52.97,"t":"2026-10-15T13:45:00Z","v":3105,"vw":52.772605},{"c":52.88,"h":52.9,"l":52.8404,"n":9,"o":52.9,"t":"2026-10-15T14:00:00Z","v":777,"vw":52.873476},{"c":52.91,"h":52.91,"l":52.8799,"n":5,"o":52.88,"t":"2026-10-15T14:15:00Z","v":507,"vw":52.893067},{"c":53.1399,"h":53.1399,"l":52.9746,"n":4,"o":52.9746,"t":"2026-10-15T14:30:00Z","v":1839,"vw":52.983829},{"c":53.2,"h":53.2,"l":53.1441,"n":2,"o":53.1441,"t":"2026-10-15T15:00:00Z","v":572,"vw":53.153873},{"c":53.26,"h":53.28,"l":53.2415,"n":15,"o":53.2415,"t":"2026-10-15T15:30:00Z","v":1753,"vw":53.258901},{"c":53.2625,"h":53.2625,"l":53.2536,"n":2,"o":53.2536,"t":"2026-10-15T15:45:00Z","v":1884,"vw":53.257294},{"c":53.2699,"h":53.2699,"l":53.2699,"n":1,"o":53.2699,"t":"2026-10-15T16:30:00Z","v":400,"vw":53.2699},{"c":53.2817,"h":53.2817,"l":53.2817,"n":1,"o":53.2817,"t":"2026-10-15T16:45:00Z","v":300,"vw":53.2817},{"c":53.253,"h":53.253,"l":53.253,"n":2,"o":53.253,"t":"2026-10-15T17:00:00Z","v":309,"vw":53.253},{"c":53.2596,"h":53.28,"l":53.2596,"n":11,"o":53.28,"t":"2026-10-15T17:15:00Z","v":2488,"vw":53.273302},{"c":53.35,"h":53.35,"l":53.33,"n":2,"o":53.33,"t":"2026-10-15T17:30:00Z","v":339,"vw":53.341799},{"c":53.34,"h":53.34,"l":53.34,"n":2,"o":53.34,"t":"2026-10-15T17:45:00Z","v":209,"vw":53.34},{"c":53.2306,"h":53.238521,"l":53.2306,"n":3,"o":53.238521,"t":"2026-10-15T18:00:00Z","v":633,"vw":53.234837},{"c":53.1801,"h":53.208,"l":53.17,"n":9,"o":53.19,"t":"2026-10-15T18:15:00Z","v":749,"vw":53.186645},{"c":53.255,"h":53.26,"l":53.24,"n":6,"o":53.26,"t":"2026-10-15T18:30:00Z","v":809,"vw":53.250081},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-15T18:45:00Z","v":131,"vw":53.23},{"c":53.49,"h":53.49,"l":53.49,"n":4,"o":53.49,"t":"2026-10-15T19:00:00Z","v":701,"vw":53.49},{"c":53.56,"h":53.56,"l":53.49,"n":3,"o":53.49,"t":"2026-10-15T19:15:00Z","v":378,"vw":53.513333},{"c":53.57,"h":53.59,"l":53.57,"n":6,"o":53.59,"t":"2026-10-15T19:30:00Z","v":631,"vw":53.579603},{"c":53.55,"h":53.6,"l":53.49,"n":57,"o":53.58,"t":"2026-10-15T19:45:00Z","v":7764,"vw":53.547415},{"c":53.6,"h":53.6,"l":53.6,"n":6,"o":53.6,"t":"2026-10-15T20:00:00Z","v":313,"vw":53.6},{"c":53.35,"h":53.63,"l":53.34,"n":16,"o":53.63,"t":"2026-10-16T13:30:00Z","v":5372,"vw":53.571685},{"c":53.5,"h":53.5,"l":53.45,"n":17,"o":53.49,"t":"2026-10-16T13:45:00Z","v":2443,"vw":53.484465},{"c":53.46,"h":53.5763,"l":53.44,"n":19,"o":53.56,"t":"2026-10-16T14:00:00Z","v":1955,"vw":53.515197},{"c":53.43,"h":53.49,"l":53.43,"n":9,"o":53.46,"t":"2026-10-16T14:15:00Z","v":876,"vw":53.455836},{"c":53.53,"h":53.56,"l":53.53,"n":8,"o":53.56,"t":"2026-10-16T14:30:00Z","v":463,"vw":53.55},{"c":53.54,"h":53.58,"l":53.54,"n":13,"o":53.54,"t":"2026-10-16T14:45:00Z","v":1434,"vw":53.558043},{"c":53.2599,"h":53.41,"l":53.24,"n":8,"o":53.41,"t":"2026-10-16T15:00:00Z","v":1548,"vw":53.280331},{"c":53.22,"h":53.275,"l":53.2,"n":26,"o":53.27,"t":"2026-10-16T15:15:00Z","v":3907,"vw":53.253445},{"c":53.31,"h":53.31,"l":53.265,"n":2,"o":53.265,"t":"2026-10-16T15:30:00Z","v":821,"vw":53.292406},{"c":53.166,"h":53.2605,"l":53.166,"n":20,"o":53.23,"t":"2026-10-16T15:45:00Z","v":4355,"vw":53.213034},{"c":53.1469,"h":53.1469,"l":53.11,"n":4,"o":53.11,"t":"2026-10-16T16:00:00Z","v":335,"vw":53.122854},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-16T16:15:00Z","v":107,"vw":53.2},{"c":53.14,"h":53.17,"l":53.14,"n":5,"o":53.17,"t":"2026-10-16T16:30:00Z","v":1119,"vw":53.153775},{"c":53.065,"h":53.13,"l":53.065,"n":4,"o":53.13,"t":"2026-10-16T16:45:00Z","v":223,"vw":53.0975},{"c":53.01,"h":53.02,"l":53.01,"n":7,"o":53.02,"t":"2026-10-16T17:00:00Z","v":1392,"vw":53.019213},{"c":52.92,"h":52.92,"l":52.91,"n":8,"o":52.91,"t":"2026-10-16T17:15:00Z","v":2482,"vw":52.914583},{"c":53.07,"h":53.09,"l":53.05,"n":19,"o":53.05,"t":"2026-10-16T17:30:00Z","v":2051,"vw":53.073333},{"c":52.97,"h":52.97,"l":52.8936,"n":10,"o":52.8936,"t":"2026-10-16T18:00:00Z","v":2088,"vw":52.954967},{"c":52.84,"h":52.865,"l":52.84,"n":2,"o":52.865,"t":"2026-10-16T18:15:00Z","v":1479,"vw":52.858323},{"c":52.89,"h":52.93,"l":52.89,"n":5,"o":52.907,"t":"2026-10-16T18:30:00Z","v":913,"vw":52.911717},{"c":52.8085,"h":52.8085,"l":52.8085,"n":2,"o":52.8085,"t":"2026-10-16T18:45:00Z","v":248,"vw":52.8085},{"c":52.7999,"h":52.85,"l":52.7999,"n":6,"o":52.85,"t":"2026-10-16T19:00:00Z","v":1048,"vw":52.8333},{"c":52.917,"h":52.96,"l":52.917,"n":4,"o":52.9306,"t":"2026-10-16T19:15:00Z","v":1513,"vw":52.933019},{"c":52.83,"h":52.943,"l":52.83,"n":16,"o":52.943,"t":"2026-10-16T19:30:00Z","v":2973,"vw":52.875525},{"c":52.91,"h":52.91,"l":52.83,"n":32,"o":52.8745,"t":"2026-10-16T19:45:00Z","v":8240,"vw":52.890837},{"c":52.91,"h":52.91,"l":52.91,"n":5,"o":52.91,"t":"2026-10-16T20:00:00Z","v":129,"vw":52.91},{"c":53.2,"h":53.39,"l":53.16,"n":57,"o":53.39,"t":"2026-10-19T13:30:00Z","v":5585,"vw":53.293807},{"c":53.11,"h":53.16,"l":53.11,"n":21,"o":53.15,"t":"2026-10-19T13:45:00Z","v":2937,"vw":53.139656},{"c":53.04,"h":53.04,"l":53,"n":12,"o":53,"t":"2026-10-19T14:00:00Z","v":2176,"vw":53.01845},{"c":53.13,"h":53.19,"l":53.13,"n":12,"o":53.18,"t":"2026-10-19T14:15:00Z","v":1604,"vw":53.1675},{"c":53.02,"h":53.09,"l":52.99,"n":18,"o":53.09,"t":"2026-10-19T14:30:00Z","v":2346,"vw":53.010368},{"c":53.08,"h":53.09,"l":53.03,"n":23,"o":53.03,"t":"2026-10-19T14:45:00Z","v":4963,"vw":53.057504},{"c":53.2,"h":53.2,"l":53.1,"n":155,"o":53.1123,"t":"2026-10-19T15:00:00Z","v":5682,"vw":53.17495},{"c":53.23,"h":53.23,"l":53.1801,"n":160,"o":53.2,"t":"2026-10-19T15:15:00Z","v":3260,"vw":53.206395},{"c":53.41,"h":53.41,"l":53.37,"n":7,"o":53.37,"t":"2026-10-19T15:30:00Z","v":487,"vw":53.382158},{"c":53.36,"h":53.4,"l":53.36,"n":17,"o":53.4,"t":"2026-10-19T15:45:00Z","v":3090,"vw":53.377851},{"c":53.26,"h":53.275,"l":53.255,"n":15,"o":53.255,"t":"2026-10-19T16:00:00Z","v":698,"vw":53.265846},{"c":53.24,"h":53.2761,"l":53.24,"n":7,"o":53.2761,"t":"2026-10-19T16:15:00Z","v":1586,"vw":53.246218},{"c":53.215,"h":53.24,"l":53.215,"n":4,"o":53.24,"t":"2026-10-19T16:30:00Z","v":346,"vw":53.2275},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-19T16:45:00Z","v":264,"vw":53.21},{"c":53.11,"h":53.14,"l":53.11,"n":6,"o":53.1379,"t":"2026-10-19T17:00:00Z","v":4295,"vw":53.136391},{"c":53.1499,"h":53.1499,"l":53.1416,"n":2,"o":53.1416,"t":"2026-10-19T17:15:00Z","v":695,"vw":53.146078},{"c":53.09,"h":53.1,"l":53.08,"n":7,"o":53.08,"t":"2026-10-19T17:30:00Z","v":507,"vw":53.09},{"c":53.04,"h":53.0602,"l":53.02,"n":12,"o":53.0602,"t":"2026-10-19T17:45:00Z","v":2122,"vw":53.031564},{"c":53.08,"h":53.09,"l":53.08,"n":2,"o":53.09,"t":"2026-10-19T18:00:00Z","v":245,"vw":53.085918},{"c":53.02,"h":53.02,"l":53.02,"n":2,"o":53.02,"t":"2026-10-19T18:30:00Z","v":119,"vw":53.02},{"c":53.09,"h":53.09,"l":53.09,"n":3,"o":53.09,"t":"2026-10-19T18:45:00Z","v":419,"vw":53.09},{"c":53.1,"h":53.1,"l":53.09,"n":8,"o":53.09,"t":"2026-10-19T19:00:00Z","v":1420,"vw":53.091516},{"c":53.18,"h":53.18,"l":53.0899,"n":4,"o":53.0899,"t":"2026-10-19T19:15:00Z","v":962,"vw":53.115919},{"c":53.1308,"h":53.1308,"l":53.1308,"n":2,"o":53.1308,"t":"2026-10-19T19:30:00Z","v":202,"vw":53.1308},{"c":53.01,"h":53.0465,"l":52.99,"n":26,"o":53.0465,"t":"2026-10-19T19:45:00Z","v":7911,"vw":53.008368},{"c":53.01,"h":53.01,"l":53.01,"n":5,"o":53.01,"t":"2026-10-19T20:00:00Z","v":275,"vw":53.01},{"c":53.524,"h":53.5417,"l":53.524,"n":9,"o":53.5417,"t":"2026-10-19T21:30:00Z","v":1050,"vw":53.53285},{"c":52.88,"h":52.88,"l":52.88,"n":6,"o":52.88,"t":"2026-10-20T13:30:00Z","v":1258,"vw":52.88},{"c":52.93,"h":52.9332,"l":52.715,"n":6,"o":52.715,"t":"2026-10-20T13:45:00Z","v":2079,"vw":52.835515},{"c":53.03,"h":53.11,"l":53.0046,"n":11,"o":53.11,"t":"2026-10-20T14:00:00Z","v":4355,"vw":53.090762},{"c":53.37,"h":53.37,"l":53.14,"n":7,"o":53.14,"t":"2026-10-20T14:15:00Z","v":1478,"vw":53.185143},{"c":53.15,"h":53.25,"l":53.15,"n":11,"o":53.25,"t":"2026-10-20T15:00:00Z","v":1066,"vw":53.2},{"c":53.23,"h":53.23,"l":53.19,"n":8,"o":53.19,"t":"2026-10-20T15:15:00Z","v":1138,"vw":53.207792},{"c":53.2446,"h":53.2446,"l":53.2446,"n":2,"o":53.2446,"t":"2026-10-20T15:30:00Z","v":279,"vw":53.2446},{"c":53.2101,"h":53.24,"l":53.195,"n":3,"o":53.24,"t":"2026-10-20T16:00:00Z","v":529,"vw":53.211465},{"c":53.1022,"h":53.21,"l":53.1022,"n":5,"o":53.21,"t":"2026-10-20T16:15:00Z","v":1077,"vw":53.114478},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-10-20T16:30:00Z","v":906,"vw":53.22},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-20T16:45:00Z","v":142,"vw":53.07},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-20T17:00:00Z","v":100,"vw":53.11},{"c":53.205,"h":53.205,"l":53.205,"n":6,"o":53.205,"t":"2026-10-20T17:45:00Z","v":227,"vw":53.205},{"c":53.245,"h":53.245,"l":53.245,"n":1,"o":53.245,"t":"2026-10-20T18:00:00Z","v":193,"vw":53.245},{"c":53.26,"h":53.26,"l":53.26,"n":4,"o":53.26,"t":"2026-10-20T18:15:00Z","v":527,"vw":53.26},{"c":53.22,"h":53.26,"l":53.22,"n":4,"o":53.26,"t":"2026-10-20T18:30:00Z","v":276,"vw":53.24},{"c":53.24,"h":53.24,"l":53.24,"n":4,"o":53.24,"t":"2026-10-20T18:45:00Z","v":318,"vw":53.24},{"c":53.3299,"h":53.3299,"l":53.28,"n":10,"o":53.2964,"t":"2026-10-20T19:00:00Z","v":1435,"vw":53.289255},{"c":53.3,"h":53.324,"l":53.27,"n":22,"o":53.3,"t":"2026-10-20T19:15:00Z","v":4642,"vw":53.308891},{"c":53.257,"h":53.3,"l":53.257,"n":23,"o":53.29,"t":"2026-10-20T19:30:00Z","v":1515,"vw":53.284243},{"c":53.28,"h":53.34,"l":53.27,"n":27,"o":53.34,"t":"2026-10-20T19:45:00Z","v":3496,"vw":53.304805},{"c":53.685,"h":53.76,"l":53.685,"n":14,"o":53.76,"t":"2026-10-21T13:30:00Z","v":2727,"vw":53.752138},{"c":53.69,"h":53.715,"l":53.69,"n":2,"o":53.715,"t":"2026-10-21T13:45:00Z","v":241,"vw":53.704627},{"c":53.594,"h":53.594,"l":53.56,"n":8,"o":53.57,"t":"2026-10-21T14:00:00Z","v":1637,"vw":53.56349},{"c":53.6522,"h":53.6522,"l":53.62,"n":7,"o":53.62,"t":"2026-10-21T14:15:00Z","v":2384,"vw":53.639719},{"c":53.605,"h":53.62,"l":53.605,"n":4,"o":53.605,"t":"2026-10-21T15:15:00Z","v":638,"vw":53.612064},{"c":53.7,"h":53.7,"l":53.645,"n":14,"o":53.645,"t":"2026-10-21T15:30:00Z","v":3351,"vw":53.673795},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T15:45:00Z","v":178,"vw":53.77},{"c":53.7477,"h":53.7477,"l":53.7477,"n":1,"o":53.7477,"t":"2026-10-21T16:15:00Z","v":622,"vw":53.7477},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-21T16:30:00Z","v":108,"vw":53.86},{"c":53.78,"h":53.78,"l":53.775,"n":3,"o":53.775,"t":"2026-10-21T16:45:00Z","v":618,"vw":53.776328},{"c":53.845,"h":53.845,"l":53.84,"n":6,"o":53.84,"t":"2026-10-21T17:30:00Z","v":691,"vw":53.84365},{"c":53.83,"h":53.84,"l":53.82,"n":7,"o":53.82,"t":"2026-10-21T17:45:00Z","v":1191,"vw":53.830486},{"c":53.875,"h":53.92,"l":53.8596,"n":14,"o":53.92,"t":"2026-10-21T18:15:00Z","v":1383,"vw":53.877174},{"c":53.9,"h":53.9,"l":53.88,"n":4,"o":53.88,"t":"2026-10-21T18:30:00Z","v":1525,"vw":53.881591},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-21T18:45:00Z","v":300,"vw":53.8},{"c":53.61,"h":53.68,"l":53.61,"n":6,"o":53.68,"t":"2026-10-21T19:00:00Z","v":446,"vw":53.65},{"c":53.82,"h":53.82,"l":53.72,"n":18,"o":53.72,"t":"2026-10-21T19:15:00Z","v":1892,"vw":53.762279},{"c":53.7651,"h":53.7931,"l":53.7651,"n":11,"o":53.7931,"t":"2026-10-21T19:30:00Z","v":525,"vw":53.78261},{"c":53.8,"h":53.833,"l":53.8,"n":17,"o":53.833,"t":"2026-10-21T19:45:00Z","v":1001,"vw":53.806658},{"c":52.82,"h":53.26,"l":52.82,"n":5,"o":53.26,"t":"2026-10-22T13:30:00Z","v":1649,"vw":53.224076},{"c":52.925,"h":52.93,"l":52.87,"n":16,"o":52.87,"t":"2026-10-22T13:45:00Z","v":2759,"vw":52.884142},{"c":52.7,"h":52.83,"l":52.7,"n":8,"o":52.83,"t":"2026-10-22T14:00:00Z","v":756,"vw":52.801843},{"c":52.55,"h":52.71,"l":52.55,"n":12,"o":52.69,"t":"2026-10-22T14:15:00Z","v":620,"vw":52.670108},{"c":52.4201,"h":52.4201,"l":52.4201,"n":2,"o":52.4201,"t":"2026-10-22T14:30:00Z","v":121,"vw":52.4201},{"c":52.4883,"h":52.49,"l":52.46,"n":7,"o":52.49,"t":"2026-10-22T14:45:00Z","v":611,"vw":52.478468},{"c":52.465,"h":52.515,"l":52.465,"n":4,"o":52.515,"t":"2026-10-22T15:15:00Z","v":750,"vw":52.478514},{"c":52.35,"h":52.37,"l":52.35,"n":4,"o":52.37,"t":"2026-10-22T15:30:00Z","v":638,"vw":52.366667},{"c":52.5539,"h":52.5539,"l":52.395,"n":9,"o":52.43,"t":"2026-10-22T15:45:00Z","v":1289,"vw":52.498555},{"c":52.7,"h":52.7,"l":52.59,"n":7,"o":52.59,"t":"2026-10-22T16:00:00Z","v":1526,"vw":52.649169},{"c":52.565,"h":52.565,"l":52.565,"n":1,"o":52.565,"t":"2026-10-22T16:30:00Z","v":100,"vw":52.565},{"c":52.5,"h":52.5,"l":52.48,"n":3,"o":52.48,"t":"2026-10-22T16:45:00Z","v":803,"vw":52.496108},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-22T17:00:00Z","v":339,"vw":52.54},{"c":52.6,"h":52.61,"l":52.6,"n":4,"o":52.61,"t":"2026-10-22T17:15:00Z","v":1534,"vw":52.600697},{"c":52.6,"h":52.65,"l":52.6,"n":10,"o":52.62,"t":"2026-10-22T17:30:00Z","v":4141,"vw":52.612437},{"c":52.57,"h":52.59,"l":52.57,"n":13,"o":52.59,"t":"2026-10-22T17:45:00Z","v":409,"vw":52.58},{"c":52.54,"h":52.56,"l":52.46,"n":19,"o":52.54,"t":"2026-10-22T18:00:00Z","v":2173,"vw":52.512632},{"c":52.59,"h":52.59,"l":52.5592,"n":2,"o":52.5592,"t":"2026-10-22T18:15:00Z","v":564,"vw":52.583774},{"c":52.555,"h":52.555,"l":52.5201,"n":8,"o":52.5201,"t":"2026-10-22T18:30:00Z","v":880,"vw":52.531014},{"c":52.515,"h":52.57,"l":52.515,"n":6,"o":52.57,"t":"2026-10-22T18:45:00Z","v":682,"vw":52.544576},{"c":52.6099,"h":52.61,"l":52.46,"n":10,"o":52.47,"t":"2026-10-22T19:00:00Z","v":3421,"vw":52.48511},{"c":52.637,"h":52.637,"l":52.5632,"n":20,"o":52.6,"t":"2026-10-22T19:15:00Z","v":4926,"vw":52.585307},{"c":52.6295,"h":52.6295,"l":52.6295,"n":1,"o":52.6295,"t":"2026-10-22T19:30:00Z","v":789,"vw":52.6295},{"c":52.69,"h":52.78,"l":52.58,"n":42,"o":52.58,"t":"2026-10-22T19:45:00Z","v":6873,"vw":52.704879},{"c":52.65,"h":52.65,"l":52.65,"n":6,"o":52.65,"t":"2026-10-22T20:00:00Z","v":133,"vw":52.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5563945749028278,"strike":57.74421700388689,"iv":0.3548754363521971,"gamma":0.053662587825225525,"theta":-0.02676659760651557,"vega":0.04124931283592824,"rho":0.007452081118997675,"breakevenPct":10.732405657720253},{"delta":0.25,"premium":0.6220865322895655,"strike":56.05826935420869,"iv":0.2948773832370487,"gamma":0.07315315031355131,"theta":-0.025659916768018667,"vega":0.04683632384764529,"rho":0.009325425278795239,"breakevenPct":7.654996935419293},{"delta":0.3,"premium":0.6980711617910755,"strike":55.02571784278566,"iv":0.2583345539950478,"gamma":0.09132463501076853,"theta":-0.024982405435353204,"vega":0.05124936604874353,"rho":0.011199624561237404,"breakevenPct":5.838155754181839},{"delta":0.35,"premium":0.7685981636735706,"strike":54.314018363264296,"iv":0.23063247204240697,"gamma":0.10943140094030622,"theta":-0.024025920718524132,"vega":0.054391664708069984,"rho":0.013077352552564725,"breakevenPct":4.62035427718493},{"delta":0.4,"premium":0.8731346324811442,"strike":53.75621789172952,"iv":0.21503633941753816,"gamma":0.12143218610187315,"theta":-0.023670023289102785,"vega":0.056345097825111115,"rho":0.015011416344759266,"breakevenPct":3.759453987104773},{"delta":0.45,"premium":1.0051866508273932,"strike":53.316044497242025,"iv":0.20901984383107822,"gamma":0.1285147320262776,"theta":-0.023803886333862517,"vega":0.057366577554382875,"rho":0.0169907918502783,"breakevenPct":3.174228201461381},{"delta":0.5,"premium":1.1667719021310183,"strike":52.888713496448304,"iv":0.20613559589581687,"gamma":0.13216440410418312,"theta":-0.024022415153906868,"vega":0.05784404104183109,"rho":0.018946133583011105,"breakevenPct":2.669487936522933},{"delta":0.55,"premium":1.4035516969218629,"strike":52.49408050513023,"iv":0.21122636148382004,"gamma":0.12707363851617995,"theta":-0.02445651144435675,"vega":0.056936385161799524,"rho":0.02084028294389812,"breakevenPct":2.3696717987694114},{"delta":0.6,"premium":1.6403314917127072,"strike":52.09944751381215,"iv":0.21631712707182318,"gamma":0.1219828729281768,"theta":-0.02489060773480663,"vega":0.056028729281767956,"rho":0.02273443230478513,"breakevenPct":2.0698556610158905},{"delta":0.65,"premium":2.0006742738589214,"strike":51.61203319502075,"iv":0.22760954356846472,"gamma":0.11135,"theta":-0.025193983402489628,"vega":0.053549792531120334,"rho":0.02457043280907285,"breakevenPct":1.8285042143963377},{"delta":0.7,"premium":2.4026452282157678,"strike":51.093360995850624,"iv":0.24099128630705394,"gamma":0.09885000000000001,"theta":-0.025453319502074686,"vega":0.050541493775933616,"rho":0.026386843056859198,"breakevenPct":1.6068494284261976},{"delta":0.75,"premium":2.8955128205128204,"strike":50.47435897435897,"iv":0.2519153846153846,"gamma":0.0861923076923077,"theta":-0.024606410256410256,"vega":0.046005128205128205,"rho":0.028136410449701273,"breakevenPct":1.3672778630043614},{"delta":0.8,"premium":3.4833333333333334,"strike":49.76190476190476,"iv":0.2646476190476191,"gamma":0.07256190476190474,"theta":-0.02337142857142857,"vega":0.04068571428571428,"rho":0.029821915059853894,"breakevenPct":1.1305566861122416}],"put":[{"delta":0.25,"premium":0.7447899470271488,"strike":49.895798940542974,"iv":0.324041449182782,"gamma":0.06665781570003533,"theta":-0.02475712153653656,"vega":0.04681984033719366,"rho":-0.011475317593723538,"breakevenPct":6.645756897405832},{"delta":0.3,"premium":0.8140550235539781,"strike":50.85406698071971,"iv":0.27916758011453885,"gamma":0.0847523376994088,"theta":-0.022866440179399938,"vega":0.051184170895651304,"rho":-0.013742534949574647,"breakevenPct":4.957242246598805},{"delta":0.35,"premium":0.8901200641116709,"strike":51.52096051289337,"iv":0.24878709758933734,"gamma":0.10159689644529883,"theta":-0.021118761168848345,"vega":0.054284648433368526,"rho":-0.01600401946016918,"breakevenPct":3.8350608760081757},{"delta":0.4,"premium":0.9790684888007808,"strike":52.0894415040024,"iv":0.2248807994696792,"gamma":0.11633318852501341,"theta":-0.019614834524829355,"vega":0.056657937376337286,"rho":-0.018242535936309003,"breakevenPct":2.9242677773948325},{"delta":0.45,"premium":1.1081834587829882,"strike":52.48671833471688,"iv":0.21489790266789946,"gamma":0.12460841168163933,"theta":-0.018866651922373266,"vega":0.057287109550710195,"rho":-0.020405732207803107,"breakevenPct":2.4149385072480545},{"delta":0.5,"premium":1.2372984287651958,"strike":52.88399516543137,"iv":0.2049150058661197,"gamma":0.13288363483826524,"theta":-0.018118469319917178,"vega":0.05791628172508311,"rho":-0.022568928479297215,"breakevenPct":1.9056092371012767},{"delta":0.55,"premium":1.4383846153846158,"strike":53.27230769230769,"iv":0.20197276923076923,"gamma":0.1329036923076923,"theta":-0.017300923076923075,"vega":0.057065230769230764,"rho":-0.024763828096060727,"breakevenPct":1.5500036525677499},{"delta":0.6,"premium":1.6691538461538462,"strike":53.65692307692308,"iv":0.2019343076923077,"gamma":0.12951907692307693,"theta":-0.016454769230769228,"vega":0.055603692307692305,"rho":-0.026971803103811056,"breakevenPct":1.2577982321572028},{"delta":0.65,"premium":1.910017889087657,"strike":54.04830053667263,"iv":0.20195796064400715,"gamma":0.12550017889087656,"theta":-0.015521288014311267,"vega":0.05388461538461538,"rho":-0.029184094185106958,"breakevenPct":0.9719227966097348},{"delta":0.7,"premium":2.234257602862254,"strike":54.49552772808587,"iv":0.20249463327370304,"gamma":0.11624257602862255,"theta":-0.01386654740608229,"vega":0.05003846153846154,"rho":-0.03143203283679772,"breakevenPct":0.738328347153629},{"delta":0.75,"premium":2.558497316636852,"strike":54.94275491949911,"iv":0.20303130590339893,"gamma":0.10698497316636851,"theta":-0.012211806797853308,"vega":0.046192307692307685,"rho":-0.033679971488488496,"breakevenPct":0.5047338976975229},{"delta":0.8,"premium":3.083181225554108,"strike":55.56844850065189,"iv":0.20855710560625818,"gamma":0.09147509778357234,"theta":-0.010180964797913947,"vega":0.040470273794002594,"rho":-0.03605766393950774,"breakevenPct":0.31288266838027934},{"delta":0.85,"premium":3.7280621572212067,"strike":56.308957952468006,"iv":0.21538793418647167,"gamma":0.07395740402193784,"theta":-0.007780438756855576,"vega":0.03381206581352834,"rho":-0.03852217529293701,"breakevenPct":0.13125205081329583},{"delta":0.9,"premium":5.4323529411764735,"strike":58.082352941176474,"iv":0.26066588235294125,"gamma":0.04622470588235291,"theta":-0.006249411764705884,"vega":0.02556823529411764,"rho":-0.041766038000676235,"breakevenPct":0}]},"raw":{"call":[{"delta":0.2,"premium":0.5563945749028278,"strike":57.74421700388689,"iv":0.3548754363521971,"gamma":0.053662587825225525,"theta":-0.02676659760651557,"vega":0.04124931283592824,"rho":0.007452081118997675,"breakevenPct":10.732405657720253},{"delta":0.25,"premium":0.6220865322895655,"strike":56.05826935420869,"iv":0.2948773832370487,"gamma":0.07315315031355131,"theta":-0.025659916768018667,"vega":0.04683632384764529,"rho":0.009325425278795239,"breakevenPct":7.654996935419293},{"delta":0.3,"premium":0.6980711617910755,"strike":55.02571784278566,"iv":0.2583345539950478,"gamma":0.09132463501076853,"theta":-0.024982405435353204,"vega":0.05124936604874353,"rho":0.011199624561237404,"breakevenPct":5.838155754181839},{"delta":0.35,"premium":0.7685981636735706,"strike":54.314018363264296,"iv":0.23063247204240697,"gamma":0.10943140094030622,"theta":-0.024025920718524132,"vega":0.054391664708069984,"rho":0.013077352552564725,"breakevenPct":4.62035427718493},{"delta":0.4,"premium":0.8731346324811442,"strike":53.75621789172952,"iv":0.21503633941753816,"gamma":0.12143218610187315,"theta":-0.023670023289102785,"vega":0.056345097825111115,"rho":0.015011416344759266,"breakevenPct":3.759453987104773},{"delta":0.45,"premium":1.0051866508273932,"strike":53.316044497242025,"iv":0.20901984383107822,"gamma":0.1285147320262776,"theta":-0.023803886333862517,"vega":0.057366577554382875,"rho":0.0169907918502783,"breakevenPct":3.174228201461381},{"delta":0.5,"premium":1.1667719021310183,"strike":52.888713496448304,"iv":0.20613559589581687,"gamma":0.13216440410418312,"theta":-0.024022415153906868,"vega":0.05784404104183109,"rho":0.018946133583011105,"breakevenPct":2.669487936522933},{"delta":0.55,"premium":1.4035516969218629,"strike":52.49408050513023,"iv":0.21122636148382004,"gamma":0.12707363851617995,"theta":-0.02445651144435675,"vega":0.056936385161799524,"rho":0.02084028294389812,"breakevenPct":2.3696717987694114},{"delta":0.6,"premium":1.6403314917127072,"strike":52.09944751381215,"iv":0.21631712707182318,"gamma":0.1219828729281768,"theta":-0.02489060773480663,"vega":0.056028729281767956,"rho":0.02273443230478513,"breakevenPct":2.0698556610158905},{"delta":0.65,"premium":2.0006742738589214,"strike":51.61203319502075,"iv":0.22760954356846472,"gamma":0.11135,"theta":-0.025193983402489628,"vega":0.053549792531120334,"rho":0.02457043280907285,"breakevenPct":1.8285042143963377},{"delta":0.7,"premium":2.4026452282157678,"strike":51.093360995850624,"iv":0.24099128630705394,"gamma":0.09885000000000001,"theta":-0.025453319502074686,"vega":0.050541493775933616,"rho":0.026386843056859198,"breakevenPct":1.6068494284261976},{"delta":0.75,"premium":2.8955128205128204,"strike":50.47435897435897,"iv":0.2519153846153846,"gamma":0.0861923076923077,"theta":-0.024606410256410256,"vega":0.046005128205128205,"rho":0.028136410449701273,"breakevenPct":1.3672778630043614},{"delta":0.8,"premium":3.4833333333333334,"strike":49.76190476190476,"iv":0.2646476190476191,"gamma":0.07256190476190474,"theta":-0.02337142857142857,"vega":0.04068571428571428,"rho":0.029821915059853894,"breakevenPct":1.1305566861122416}],"put":[{"delta":0.25,"premium":0.7447899470271488,"strike":49.895798940542974,"iv":0.324041449182782,"gamma":0.06665781570003533,"theta":-0.02475712153653656,"vega":0.04681984033719366,"rho":-0.011475317593723538,"breakevenPct":6.645756897405832},{"delta":0.3,"premium":0.8140550235539781,"strike":50.85406698071971,"iv":0.27916758011453885,"gamma":0.0847523376994088,"theta":-0.022866440179399938,"vega":0.051184170895651304,"rho":-0.013742534949574647,"breakevenPct":4.957242246598805},{"delta":0.35,"premium":0.8901200641116709,"strike":51.52096051289337,"iv":0.24878709758933734,"gamma":0.10159689644529883,"theta":-0.021118761168848345,"vega":0.054284648433368526,"rho":-0.01600401946016918,"breakevenPct":3.8350608760081757},{"delta":0.4,"premium":0.9790684888007808,"strike":52.0894415040024,"iv":0.2248807994696792,"gamma":0.11633318852501341,"theta":-0.019614834524829355,"vega":0.056657937376337286,"rho":-0.018242535936309003,"breakevenPct":2.9242677773948325},{"delta":0.45,"premium":1.1081834587829882,"strike":52.48671833471688,"iv":0.21489790266789946,"gamma":0.12460841168163933,"theta":-0.018866651922373266,"vega":0.057287109550710195,"rho":-0.020405732207803107,"breakevenPct":2.4149385072480545},{"delta":0.5,"premium":1.2372984287651958,"strike":52.88399516543137,"iv":0.2049150058661197,"gamma":0.13288363483826524,"theta":-0.018118469319917178,"vega":0.05791628172508311,"rho":-0.022568928479297215,"breakevenPct":1.9056092371012767},{"delta":0.55,"premium":1.4383846153846158,"strike":53.27230769230769,"iv":0.20197276923076923,"gamma":0.1329036923076923,"theta":-0.017300923076923075,"vega":0.057065230769230764,"rho":-0.024763828096060727,"breakevenPct":1.5500036525677499},{"delta":0.6,"premium":1.6691538461538462,"strike":53.65692307692308,"iv":0.2019343076923077,"gamma":0.12951907692307693,"theta":-0.016454769230769228,"vega":0.055603692307692305,"rho":-0.026971803103811056,"breakevenPct":1.2577982321572028},{"delta":0.65,"premium":1.910017889087657,"strike":54.04830053667263,"iv":0.20195796064400715,"gamma":0.12550017889087656,"theta":-0.015521288014311267,"vega":0.05388461538461538,"rho":-0.029184094185106958,"breakevenPct":0.9719227966097348},{"delta":0.7,"premium":2.234257602862254,"strike":54.49552772808587,"iv":0.20249463327370304,"gamma":0.11624257602862255,"theta":-0.01386654740608229,"vega":0.05003846153846154,"rho":-0.03143203283679772,"breakevenPct":0.738328347153629},{"delta":0.75,"premium":2.558497316636852,"strike":54.94275491949911,"iv":0.20303130590339893,"gamma":0.10698497316636851,"theta":-0.012211806797853308,"vega":0.046192307692307685,"rho":-0.033679971488488496,"breakevenPct":0.5047338976975229},{"delta":0.8,"premium":3.083181225554108,"strike":55.56844850065189,"iv":0.20855710560625818,"gamma":0.09147509778357234,"theta":-0.010180964797913947,"vega":0.040470273794002594,"rho":-0.03605766393950774,"breakevenPct":0.31288266838027934},{"delta":0.85,"premium":3.7280621572212067,"strike":56.308957952468006,"iv":0.21538793418647167,"gamma":0.07395740402193784,"theta":-0.007780438756855576,"vega":0.03381206581352834,"rho":-0.03852217529293701,"breakevenPct":0.13125205081329583},{"delta":0.9,"premium":5.4323529411764735,"strike":58.082352941176474,"iv":0.26066588235294125,"gamma":0.04622470588235291,"theta":-0.006249411764705884,"vega":0.02556823529411764,"rho":-0.041766038000676235,"breakevenPct":0}]}},"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"}}