{"symbol":"BLX","url":"https://intraalpha.com/companies/BLX","capturedAt":"2026-10-23T15:49:02.816Z","state":"ready","quote":{"symbol":"BLX","last_price":54.38,"prev_close":55.38,"regular_close":54.38,"change":-1,"change_pct":-1.8057,"regular_change":-1,"regular_change_pct":-1.8057,"extended_change":0,"extended_change_pct":0,"bid":54.25,"ask":54.55,"bid_size":100,"ask_size":300,"volume":17454,"vwap":54.525895,"open":54.76,"high":54.9,"low":54.38,"close":54.38,"trade_count":601,"last_trade_at":"2026-10-23T15:39:52.164018256Z","last_quote_at":"2026-10-23T15:48:59.999380065Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:53.395629968-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BLX","fetched_at":"2026-10-23T15:49:02.353764+00:00","name":"Bladex Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco Latinoamericano de Comercio Exterior, SA, a multinational bank, is primarily engaged in financing foreign trade in Latin America and the Caribbean. The company is headquartered in Panama City, the Republic of Panama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2066649000,"ebitda":null,"pe_ratio":9.06,"peg_ratio":1.766,"book_value":46.74,"dividend_per_share":2.688,"dividend_yield":0.0501,"eps":6.11,"revenue_ttm":328364000,"gross_profit_ttm":321174000,"profit_margin":0.712,"operating_margin_ttm":0.744,"return_on_assets_ttm":0.0173,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.025,"quarterly_revenue_growth":0.062,"analyst_target_price":65.9,"analyst_number":1,"beta":0.799,"fifty_two_week_high":62.45,"fifty_two_week_low":36.43,"fifty_day_ma":54.77,"two_hundred_day_ma":53.86,"shares_outstanding":30060400,"forward_pe":8.38,"price_to_sales":6.32,"price_to_book":1.187,"ev_to_revenue":18.88,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:02.353764+00:00"},"optionObservedAt":"2026-10-23T15:35:58.233Z","bars":[{"c":54.884,"h":54.884,"l":54.53,"n":11,"o":54.53,"t":"2026-10-16T13:30:00Z","v":5279,"vw":54.551877},{"c":54.755,"h":54.755,"l":54.755,"n":3,"o":54.755,"t":"2026-10-16T13:45:00Z","v":125,"vw":54.755},{"c":55.07,"h":55.07,"l":54.86,"n":27,"o":54.86,"t":"2026-10-16T13:50:00Z","v":1928,"vw":55.021879},{"c":54.785,"h":54.785,"l":54.785,"n":14,"o":54.785,"t":"2026-10-16T14:00:00Z","v":878,"vw":54.785},{"c":55.14,"h":55.14,"l":55.01,"n":40,"o":55.01,"t":"2026-10-16T15:20:00Z","v":1051,"vw":55.091965},{"c":55.07,"h":55.08,"l":55.07,"n":16,"o":55.07,"t":"2026-10-16T15:25:00Z","v":701,"vw":55.075},{"c":55.13,"h":55.13,"l":55.13,"n":6,"o":55.13,"t":"2026-10-16T15:30:00Z","v":291,"vw":55.13},{"c":55.03,"h":55.08,"l":55.02,"n":17,"o":55.08,"t":"2026-10-16T15:40:00Z","v":733,"vw":55.041905},{"c":55.17,"h":55.26,"l":55.1625,"n":34,"o":55.1625,"t":"2026-10-16T15:45:00Z","v":933,"vw":55.1965},{"c":55.19,"h":55.19,"l":55.19,"n":4,"o":55.19,"t":"2026-10-16T15:50:00Z","v":270,"vw":55.19},{"c":55.09,"h":55.1,"l":55.01,"n":57,"o":55.06,"t":"2026-10-16T15:55:00Z","v":4302,"vw":55.047933},{"c":55.12,"h":55.17,"l":55.05,"n":59,"o":55.17,"t":"2026-10-16T16:00:00Z","v":2805,"vw":55.072924},{"c":55.115,"h":55.115,"l":55.115,"n":3,"o":55.115,"t":"2026-10-16T16:10:00Z","v":103,"vw":55.115},{"c":55.025,"h":55.05,"l":55,"n":30,"o":55.05,"t":"2026-10-16T16:15:00Z","v":1714,"vw":55.039583},{"c":54.85,"h":54.85,"l":54.85,"n":3,"o":54.85,"t":"2026-10-16T16:25:00Z","v":106,"vw":54.85},{"c":54.98,"h":54.98,"l":54.98,"n":5,"o":54.98,"t":"2026-10-16T16:30:00Z","v":105,"vw":54.98},{"c":54.64,"h":54.64,"l":54.64,"n":23,"o":54.64,"t":"2026-10-16T16:45:00Z","v":486,"vw":54.64},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-16T16:50:00Z","v":150,"vw":54.66},{"c":54.5812,"h":54.5812,"l":54.5812,"n":1,"o":54.5812,"t":"2026-10-16T17:15:00Z","v":300,"vw":54.5812},{"c":54.73,"h":54.73,"l":54.72,"n":30,"o":54.72,"t":"2026-10-16T17:20:00Z","v":1048,"vw":54.728374},{"c":54.81,"h":54.81,"l":54.81,"n":10,"o":54.81,"t":"2026-10-16T17:25:00Z","v":390,"vw":54.81},{"c":54.785,"h":54.785,"l":54.785,"n":5,"o":54.785,"t":"2026-10-16T17:35:00Z","v":105,"vw":54.785},{"c":54.845,"h":54.845,"l":54.7604,"n":7,"o":54.7604,"t":"2026-10-16T17:40:00Z","v":528,"vw":54.808743},{"c":54.58,"h":54.7,"l":54.58,"n":11,"o":54.7,"t":"2026-10-16T17:55:00Z","v":465,"vw":54.61},{"c":54.74,"h":54.74,"l":54.74,"n":4,"o":54.74,"t":"2026-10-16T18:20:00Z","v":221,"vw":54.74},{"c":54.75,"h":54.75,"l":54.645,"n":30,"o":54.645,"t":"2026-10-16T18:30:00Z","v":2299,"vw":54.722863},{"c":54.74,"h":54.74,"l":54.74,"n":28,"o":54.74,"t":"2026-10-16T18:35:00Z","v":918,"vw":54.74},{"c":54.68,"h":54.68,"l":54.68,"n":6,"o":54.68,"t":"2026-10-16T18:40:00Z","v":413,"vw":54.68},{"c":54.74,"h":54.74,"l":54.66,"n":11,"o":54.66,"t":"2026-10-16T19:00:00Z","v":721,"vw":54.70875},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-16T19:05:00Z","v":122,"vw":54.66},{"c":54.66,"h":54.66,"l":54.66,"n":9,"o":54.66,"t":"2026-10-16T19:10:00Z","v":211,"vw":54.66},{"c":54.66,"h":54.66,"l":54.66,"n":6,"o":54.66,"t":"2026-10-16T19:15:00Z","v":516,"vw":54.66},{"c":54.59,"h":54.59,"l":54.59,"n":6,"o":54.59,"t":"2026-10-16T19:25:00Z","v":145,"vw":54.59},{"c":54.58,"h":54.58,"l":54.58,"n":15,"o":54.58,"t":"2026-10-16T19:30:00Z","v":466,"vw":54.58},{"c":54.7,"h":54.71,"l":54.68,"n":63,"o":54.71,"t":"2026-10-16T19:35:00Z","v":1859,"vw":54.7},{"c":54.565,"h":54.63,"l":54.565,"n":38,"o":54.63,"t":"2026-10-16T19:40:00Z","v":2105,"vw":54.605394},{"c":54.66,"h":54.66,"l":54.52,"n":61,"o":54.52,"t":"2026-10-16T19:45:00Z","v":4441,"vw":54.638182},{"c":54.61,"h":54.67,"l":54.61,"n":56,"o":54.67,"t":"2026-10-16T19:50:00Z","v":2387,"vw":54.647692},{"c":54.71,"h":54.74,"l":54.58,"n":306,"o":54.635,"t":"2026-10-16T19:55:00Z","v":9934,"vw":54.634441},{"c":53.7429,"h":54.67,"l":53.7429,"n":23,"o":54.67,"t":"2026-10-16T20:00:00Z","v":21321,"vw":54.661035},{"c":55.09,"h":55.09,"l":54.46,"n":27,"o":54.97,"t":"2026-10-19T13:30:00Z","v":1610,"vw":54.951363},{"c":55.025,"h":55.025,"l":55.025,"n":4,"o":55.025,"t":"2026-10-19T13:45:00Z","v":819,"vw":55.025},{"c":55.19,"h":55.19,"l":54.714,"n":12,"o":54.714,"t":"2026-10-19T13:50:00Z","v":234,"vw":54.946195},{"c":54.84,"h":54.845,"l":54.84,"n":21,"o":54.845,"t":"2026-10-19T13:55:00Z","v":1558,"vw":54.84463},{"c":54.965,"h":54.965,"l":54.965,"n":8,"o":54.965,"t":"2026-10-19T14:00:00Z","v":122,"vw":54.965},{"c":54.795,"h":54.795,"l":54.795,"n":5,"o":54.795,"t":"2026-10-19T14:05:00Z","v":111,"vw":54.795},{"c":55.1236,"h":55.1236,"l":55.1236,"n":3,"o":55.1236,"t":"2026-10-19T14:10:00Z","v":128,"vw":55.1236},{"c":54.69,"h":54.875,"l":54.69,"n":8,"o":54.875,"t":"2026-10-19T14:15:00Z","v":213,"vw":54.7825},{"c":54.46,"h":54.795,"l":54.46,"n":6,"o":54.795,"t":"2026-10-19T14:25:00Z","v":223,"vw":54.6275},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-19T14:40:00Z","v":101,"vw":54.595},{"c":54.595,"h":54.595,"l":54.595,"n":5,"o":54.595,"t":"2026-10-19T14:45:00Z","v":131,"vw":54.595},{"c":54.79,"h":54.79,"l":54.57,"n":9,"o":54.57,"t":"2026-10-19T15:00:00Z","v":230,"vw":54.68},{"c":54.625,"h":54.625,"l":54.61,"n":9,"o":54.61,"t":"2026-10-19T15:10:00Z","v":328,"vw":54.6175},{"c":54.8,"h":54.8,"l":54.66,"n":9,"o":54.66,"t":"2026-10-19T15:20:00Z","v":272,"vw":54.73},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-19T15:35:00Z","v":127,"vw":54.63},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-10-19T15:45:00Z","v":103,"vw":54.63},{"c":54.48,"h":54.48,"l":54.48,"n":19,"o":54.48,"t":"2026-10-19T16:05:00Z","v":519,"vw":54.48},{"c":54.43,"h":54.43,"l":54.43,"n":8,"o":54.43,"t":"2026-10-19T16:20:00Z","v":314,"vw":54.43},{"c":54.42,"h":54.5,"l":54.42,"n":40,"o":54.5,"t":"2026-10-19T16:30:00Z","v":1617,"vw":54.462691},{"c":54.365,"h":54.365,"l":54.365,"n":11,"o":54.365,"t":"2026-10-19T16:35:00Z","v":306,"vw":54.365},{"c":54.24,"h":54.24,"l":54.24,"n":5,"o":54.24,"t":"2026-10-19T16:45:00Z","v":110,"vw":54.24},{"c":54.505,"h":54.5985,"l":54.49,"n":61,"o":54.49,"t":"2026-10-19T16:50:00Z","v":2016,"vw":54.53166},{"c":54.62,"h":54.62,"l":54.62,"n":14,"o":54.62,"t":"2026-10-19T16:55:00Z","v":198,"vw":54.62},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-19T17:00:00Z","v":124,"vw":54.6},{"c":54.455,"h":54.455,"l":54.455,"n":8,"o":54.455,"t":"2026-10-19T17:05:00Z","v":210,"vw":54.455},{"c":54.52,"h":54.52,"l":54.52,"n":10,"o":54.52,"t":"2026-10-19T17:10:00Z","v":143,"vw":54.52},{"c":54.39,"h":54.59,"l":54.39,"n":15,"o":54.572,"t":"2026-10-19T17:15:00Z","v":1061,"vw":54.519556},{"c":54.48,"h":54.59,"l":54.415,"n":34,"o":54.59,"t":"2026-10-19T17:25:00Z","v":1043,"vw":54.540169},{"c":54.505,"h":54.505,"l":54.505,"n":1,"o":54.505,"t":"2026-10-19T17:30:00Z","v":115,"vw":54.505},{"c":54.52,"h":54.52,"l":54.52,"n":10,"o":54.52,"t":"2026-10-19T17:35:00Z","v":192,"vw":54.52},{"c":54.57,"h":54.59,"l":54.52,"n":84,"o":54.583,"t":"2026-10-19T17:40:00Z","v":3084,"vw":54.576571},{"c":54.58,"h":54.58,"l":54.58,"n":14,"o":54.58,"t":"2026-10-19T17:45:00Z","v":626,"vw":54.58},{"c":54.57,"h":54.57,"l":54.495,"n":30,"o":54.495,"t":"2026-10-19T17:50:00Z","v":338,"vw":54.5325},{"c":54.58,"h":54.58,"l":54.58,"n":14,"o":54.58,"t":"2026-10-19T17:55:00Z","v":547,"vw":54.58},{"c":54.51,"h":54.51,"l":54.45,"n":13,"o":54.45,"t":"2026-10-19T18:00:00Z","v":367,"vw":54.48},{"c":54.48,"h":54.5,"l":54.46,"n":50,"o":54.5,"t":"2026-10-19T18:15:00Z","v":2698,"vw":54.472353},{"c":54.42,"h":54.48,"l":54.42,"n":54,"o":54.465,"t":"2026-10-19T18:20:00Z","v":1927,"vw":54.465385},{"c":54.33,"h":54.33,"l":54.33,"n":8,"o":54.33,"t":"2026-10-19T18:30:00Z","v":119,"vw":54.33},{"c":54.375,"h":54.39,"l":54.295,"n":89,"o":54.33,"t":"2026-10-19T18:35:00Z","v":3358,"vw":54.345164},{"c":54.33,"h":54.33,"l":54.33,"n":4,"o":54.33,"t":"2026-10-19T18:40:00Z","v":127,"vw":54.33},{"c":54.345,"h":54.43,"l":54.345,"n":31,"o":54.42,"t":"2026-10-19T18:45:00Z","v":1364,"vw":54.403919},{"c":54.42,"h":54.42,"l":54.34,"n":69,"o":54.34,"t":"2026-10-19T18:55:00Z","v":4636,"vw":54.399837},{"c":54.3701,"h":54.47,"l":54.3701,"n":94,"o":54.4215,"t":"2026-10-19T19:00:00Z","v":3690,"vw":54.423108},{"c":54.48,"h":54.48,"l":54.435,"n":17,"o":54.435,"t":"2026-10-19T19:05:00Z","v":480,"vw":54.453987},{"c":54.44,"h":54.44,"l":54.44,"n":10,"o":54.44,"t":"2026-10-19T19:10:00Z","v":642,"vw":54.44},{"c":54.465,"h":54.53,"l":54.465,"n":45,"o":54.51,"t":"2026-10-19T19:15:00Z","v":2996,"vw":54.508293},{"c":54.56,"h":54.56,"l":54.55,"n":15,"o":54.552,"t":"2026-10-19T19:20:00Z","v":894,"vw":54.552484},{"c":54.66,"h":54.67,"l":54.4346,"n":140,"o":54.4346,"t":"2026-10-19T19:25:00Z","v":8528,"vw":54.551864},{"c":54.605,"h":54.605,"l":54.605,"n":12,"o":54.605,"t":"2026-10-19T19:30:00Z","v":341,"vw":54.605},{"c":54.61,"h":54.72,"l":54.6,"n":101,"o":54.635,"t":"2026-10-19T19:40:00Z","v":7873,"vw":54.660589},{"c":54.61,"h":54.655,"l":54.545,"n":151,"o":54.605,"t":"2026-10-19T19:45:00Z","v":8952,"vw":54.610169},{"c":54.72,"h":54.72,"l":54.61,"n":147,"o":54.63,"t":"2026-10-19T19:50:00Z","v":4763,"vw":54.685115},{"c":54.8,"h":54.82,"l":54.685,"n":342,"o":54.72,"t":"2026-10-19T19:55:00Z","v":8746,"vw":54.731272},{"c":54.76,"h":54.76,"l":54.76,"n":14,"o":54.76,"t":"2026-10-19T20:00:00Z","v":17869,"vw":54.76},{"c":55.02,"h":55.02,"l":54.72,"n":137,"o":54.72,"t":"2026-10-20T13:30:00Z","v":1882,"vw":54.879613},{"c":55,"h":55.55,"l":55,"n":7,"o":55.55,"t":"2026-10-20T13:45:00Z","v":682,"vw":55.087025},{"c":55.94,"h":55.95,"l":55.615,"n":62,"o":55.72,"t":"2026-10-20T13:50:00Z","v":10055,"vw":55.849013},{"c":55.64,"h":55.64,"l":55.33,"n":10,"o":55.5851,"t":"2026-10-20T13:55:00Z","v":603,"vw":55.445806},{"c":55.65,"h":55.655,"l":55.65,"n":16,"o":55.655,"t":"2026-10-20T14:00:00Z","v":2707,"vw":55.650333},{"c":55.69,"h":55.69,"l":55.69,"n":3,"o":55.69,"t":"2026-10-20T14:05:00Z","v":128,"vw":55.69},{"c":55.765,"h":55.765,"l":55.705,"n":9,"o":55.705,"t":"2026-10-20T14:10:00Z","v":207,"vw":55.735},{"c":55.99,"h":55.99,"l":55.725,"n":39,"o":55.725,"t":"2026-10-20T14:20:00Z","v":1122,"vw":55.901309},{"c":56,"h":56,"l":56,"n":16,"o":56,"t":"2026-10-20T14:25:00Z","v":521,"vw":56},{"c":55.88,"h":56.3899,"l":55.88,"n":20,"o":56.3899,"t":"2026-10-20T14:30:00Z","v":704,"vw":55.990188},{"c":55.87,"h":55.88,"l":55.87,"n":22,"o":55.88,"t":"2026-10-20T14:35:00Z","v":802,"vw":55.872687},{"c":55.77,"h":55.77,"l":55.77,"n":2,"o":55.77,"t":"2026-10-20T14:40:00Z","v":101,"vw":55.77},{"c":56.115,"h":56.115,"l":56.115,"n":11,"o":56.115,"t":"2026-10-20T14:50:00Z","v":211,"vw":56.115},{"c":56.03,"h":56.05,"l":56.03,"n":32,"o":56.05,"t":"2026-10-20T14:55:00Z","v":780,"vw":56.046},{"c":56.01,"h":56.01,"l":56.01,"n":15,"o":56.01,"t":"2026-10-20T15:00:00Z","v":346,"vw":56.01},{"c":56.02,"h":56.02,"l":55.87,"n":11,"o":55.87,"t":"2026-10-20T15:05:00Z","v":473,"vw":55.935789},{"c":55.99,"h":56.105,"l":55.99,"n":27,"o":56.105,"t":"2026-10-20T15:10:00Z","v":684,"vw":56.024431},{"c":55.965,"h":56.13,"l":55.965,"n":44,"o":56.13,"t":"2026-10-20T15:15:00Z","v":2383,"vw":56.036839},{"c":55.965,"h":55.965,"l":55.965,"n":4,"o":55.965,"t":"2026-10-20T15:25:00Z","v":501,"vw":55.965},{"c":56.1,"h":56.1,"l":55.95,"n":61,"o":55.95,"t":"2026-10-20T15:40:00Z","v":1460,"vw":56.015868},{"c":55.93,"h":56.02,"l":55.93,"n":28,"o":56.02,"t":"2026-10-20T15:45:00Z","v":2007,"vw":55.985572},{"c":55.9,"h":55.9,"l":55.9,"n":12,"o":55.9,"t":"2026-10-20T16:00:00Z","v":409,"vw":55.9},{"c":55.9087,"h":55.9087,"l":55.9087,"n":2,"o":55.9087,"t":"2026-10-20T16:05:00Z","v":645,"vw":55.9087},{"c":55.694,"h":55.84,"l":55.694,"n":59,"o":55.78,"t":"2026-10-20T16:15:00Z","v":2721,"vw":55.773104},{"c":55.78,"h":55.78,"l":55.78,"n":44,"o":55.78,"t":"2026-10-20T16:20:00Z","v":561,"vw":55.78},{"c":55.795,"h":55.795,"l":55.795,"n":20,"o":55.795,"t":"2026-10-20T16:25:00Z","v":433,"vw":55.795},{"c":55.83,"h":55.83,"l":55.83,"n":21,"o":55.83,"t":"2026-10-20T16:35:00Z","v":1128,"vw":55.83},{"c":55.88,"h":55.88,"l":55.88,"n":3,"o":55.88,"t":"2026-10-20T16:45:00Z","v":130,"vw":55.88},{"c":55.79,"h":55.9225,"l":55.79,"n":57,"o":55.87,"t":"2026-10-20T16:50:00Z","v":4369,"vw":55.831922},{"c":55.77,"h":55.77,"l":55.77,"n":3,"o":55.77,"t":"2026-10-20T16:55:00Z","v":102,"vw":55.77},{"c":55.77,"h":55.87,"l":55.77,"n":19,"o":55.87,"t":"2026-10-20T17:10:00Z","v":647,"vw":55.81},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-20T17:20:00Z","v":126,"vw":55.78},{"c":55.78,"h":55.78,"l":55.78,"n":8,"o":55.78,"t":"2026-10-20T17:25:00Z","v":250,"vw":55.78},{"c":55.795,"h":55.795,"l":55.795,"n":24,"o":55.795,"t":"2026-10-20T17:30:00Z","v":676,"vw":55.795},{"c":55.8,"h":55.88,"l":55.8,"n":8,"o":55.8,"t":"2026-10-20T17:35:00Z","v":337,"vw":55.826667},{"c":55.8,"h":55.8,"l":55.8,"n":4,"o":55.8,"t":"2026-10-20T17:50:00Z","v":179,"vw":55.8},{"c":55.87,"h":55.87,"l":55.87,"n":4,"o":55.87,"t":"2026-10-20T17:55:00Z","v":108,"vw":55.87},{"c":55.87,"h":55.87,"l":55.8,"n":13,"o":55.8,"t":"2026-10-20T18:00:00Z","v":499,"vw":55.817073},{"c":55.81,"h":55.81,"l":55.81,"n":8,"o":55.81,"t":"2026-10-20T18:05:00Z","v":294,"vw":55.81},{"c":55.88,"h":55.89,"l":55.8,"n":113,"o":55.8,"t":"2026-10-20T18:10:00Z","v":4094,"vw":55.843043},{"c":55.84,"h":55.84,"l":55.84,"n":31,"o":55.84,"t":"2026-10-20T18:15:00Z","v":1445,"vw":55.84},{"c":55.73,"h":55.73,"l":55.73,"n":3,"o":55.73,"t":"2026-10-20T18:20:00Z","v":120,"vw":55.73},{"c":55.745,"h":55.745,"l":55.74,"n":4,"o":55.74,"t":"2026-10-20T18:25:00Z","v":205,"vw":55.7425},{"c":55.7,"h":55.71,"l":55.62,"n":29,"o":55.71,"t":"2026-10-20T18:35:00Z","v":998,"vw":55.689313},{"c":55.64,"h":55.64,"l":55.63,"n":14,"o":55.63,"t":"2026-10-20T18:45:00Z","v":404,"vw":55.635},{"c":55.63,"h":55.63,"l":55.63,"n":7,"o":55.63,"t":"2026-10-20T18:50:00Z","v":344,"vw":55.63},{"c":55.63,"h":55.63,"l":55.63,"n":16,"o":55.63,"t":"2026-10-20T18:55:00Z","v":373,"vw":55.63},{"c":55.585,"h":55.675,"l":55.585,"n":55,"o":55.675,"t":"2026-10-20T19:00:00Z","v":2473,"vw":55.6275},{"c":55.66,"h":55.66,"l":55.58,"n":37,"o":55.66,"t":"2026-10-20T19:05:00Z","v":1583,"vw":55.653333},{"c":55.58,"h":55.58,"l":55.58,"n":2,"o":55.58,"t":"2026-10-20T19:10:00Z","v":204,"vw":55.58},{"c":55.715,"h":55.79,"l":55.71,"n":71,"o":55.78,"t":"2026-10-20T19:20:00Z","v":3863,"vw":55.778044},{"c":55.8,"h":55.8,"l":55.795,"n":38,"o":55.795,"t":"2026-10-20T19:25:00Z","v":1075,"vw":55.7975},{"c":55.78,"h":55.805,"l":55.78,"n":27,"o":55.78,"t":"2026-10-20T19:30:00Z","v":1505,"vw":55.785848},{"c":55.75,"h":55.75,"l":55.75,"n":20,"o":55.75,"t":"2026-10-20T19:40:00Z","v":471,"vw":55.75},{"c":55.71,"h":55.74,"l":55.71,"n":42,"o":55.74,"t":"2026-10-20T19:45:00Z","v":1751,"vw":55.731538},{"c":55.675,"h":55.74,"l":55.59,"n":73,"o":55.59,"t":"2026-10-20T19:50:00Z","v":1824,"vw":55.714},{"c":55.7,"h":55.8,"l":55.67,"n":328,"o":55.675,"t":"2026-10-20T19:55:00Z","v":9355,"vw":55.712281},{"c":55.73,"h":55.73,"l":55.73,"n":24,"o":55.73,"t":"2026-10-20T20:00:00Z","v":16432,"vw":55.73},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-21T13:30:00Z","v":4776,"vw":55.74},{"c":55.81,"h":55.81,"l":55.6694,"n":5,"o":55.6694,"t":"2026-10-21T13:45:00Z","v":246,"vw":55.728725},{"c":55.61,"h":55.61,"l":55.61,"n":3,"o":55.61,"t":"2026-10-21T13:50:00Z","v":128,"vw":55.61},{"c":55.68,"h":55.68,"l":55.68,"n":7,"o":55.68,"t":"2026-10-21T13:55:00Z","v":282,"vw":55.68},{"c":55.68,"h":55.68,"l":55.68,"n":8,"o":55.68,"t":"2026-10-21T14:00:00Z","v":182,"vw":55.68},{"c":55.54,"h":55.54,"l":55.54,"n":9,"o":55.54,"t":"2026-10-21T14:15:00Z","v":370,"vw":55.54},{"c":55.53,"h":55.63,"l":55.36,"n":47,"o":55.6,"t":"2026-10-21T14:30:00Z","v":3182,"vw":55.549487},{"c":55.315,"h":55.47,"l":55.315,"n":27,"o":55.47,"t":"2026-10-21T14:35:00Z","v":848,"vw":55.374908},{"c":55.3,"h":55.3,"l":55.3,"n":4,"o":55.3,"t":"2026-10-21T14:40:00Z","v":105,"vw":55.3},{"c":55.37,"h":55.37,"l":55.37,"n":8,"o":55.37,"t":"2026-10-21T14:50:00Z","v":170,"vw":55.37},{"c":55.245,"h":55.35,"l":55.125,"n":87,"o":55.35,"t":"2026-10-21T14:55:00Z","v":12582,"vw":55.259132},{"c":55.245,"h":55.245,"l":55.245,"n":12,"o":55.245,"t":"2026-10-21T15:00:00Z","v":508,"vw":55.245},{"c":55.13,"h":55.13,"l":55.13,"n":4,"o":55.13,"t":"2026-10-21T15:05:00Z","v":106,"vw":55.13},{"c":55.245,"h":55.245,"l":55.06,"n":18,"o":55.245,"t":"2026-10-21T15:10:00Z","v":741,"vw":55.191609},{"c":55.06,"h":55.06,"l":55.06,"n":6,"o":55.06,"t":"2026-10-21T15:20:00Z","v":265,"vw":55.06},{"c":55.23,"h":55.23,"l":55.04,"n":10,"o":55.04,"t":"2026-10-21T15:25:00Z","v":626,"vw":55.071667},{"c":55.225,"h":55.225,"l":55.225,"n":4,"o":55.225,"t":"2026-10-21T15:30:00Z","v":262,"vw":55.225},{"c":55.135,"h":55.25,"l":55.135,"n":16,"o":55.25,"t":"2026-10-21T15:35:00Z","v":582,"vw":55.188667},{"c":55.07,"h":55.07,"l":55.06,"n":8,"o":55.06,"t":"2026-10-21T15:40:00Z","v":557,"vw":55.062},{"c":55.07,"h":55.2956,"l":55.07,"n":9,"o":55.2956,"t":"2026-10-21T15:45:00Z","v":368,"vw":55.223292},{"c":55.07,"h":55.07,"l":55.07,"n":2,"o":55.07,"t":"2026-10-21T15:50:00Z","v":101,"vw":55.07},{"c":55.145,"h":55.23,"l":55.1,"n":87,"o":55.11,"t":"2026-10-21T15:55:00Z","v":4488,"vw":55.150956},{"c":55.145,"h":55.145,"l":55.145,"n":10,"o":55.145,"t":"2026-10-21T16:00:00Z","v":229,"vw":55.145},{"c":55.01,"h":55.01,"l":55.01,"n":16,"o":55.01,"t":"2026-10-21T16:05:00Z","v":218,"vw":55.01},{"c":55.01,"h":55.14,"l":55.01,"n":12,"o":55.14,"t":"2026-10-21T16:15:00Z","v":885,"vw":55.102857},{"c":55.0235,"h":55.13,"l":55.0235,"n":20,"o":55.13,"t":"2026-10-21T16:20:00Z","v":336,"vw":55.07675},{"c":55.03,"h":55.03,"l":55.03,"n":4,"o":55.03,"t":"2026-10-21T16:25:00Z","v":109,"vw":55.03},{"c":55.13,"h":55.13,"l":55.13,"n":15,"o":55.13,"t":"2026-10-21T16:30:00Z","v":270,"vw":55.13},{"c":55.14,"h":55.14,"l":55.01,"n":34,"o":55.01,"t":"2026-10-21T16:35:00Z","v":1439,"vw":55.089091},{"c":55.03,"h":55.12,"l":55.03,"n":21,"o":55.0418,"t":"2026-10-21T16:45:00Z","v":625,"vw":55.0578},{"c":55.035,"h":55.125,"l":55.035,"n":17,"o":55.125,"t":"2026-10-21T16:55:00Z","v":673,"vw":55.107692},{"c":55.04,"h":55.04,"l":55.04,"n":7,"o":55.04,"t":"2026-10-21T17:05:00Z","v":337,"vw":55.04},{"c":55.06,"h":55.06,"l":55.06,"n":6,"o":55.06,"t":"2026-10-21T17:15:00Z","v":180,"vw":55.06},{"c":54.945,"h":55.04,"l":54.945,"n":63,"o":55.03,"t":"2026-10-21T17:20:00Z","v":1640,"vw":55.0125},{"c":54.945,"h":54.945,"l":54.945,"n":6,"o":54.945,"t":"2026-10-21T17:25:00Z","v":164,"vw":54.945},{"c":54.935,"h":54.935,"l":54.935,"n":6,"o":54.935,"t":"2026-10-21T17:30:00Z","v":230,"vw":54.935},{"c":54.83,"h":54.83,"l":54.83,"n":9,"o":54.83,"t":"2026-10-21T17:40:00Z","v":249,"vw":54.83},{"c":54.84,"h":54.84,"l":54.82,"n":13,"o":54.82,"t":"2026-10-21T17:45:00Z","v":248,"vw":54.83},{"c":54.82,"h":54.84,"l":54.82,"n":34,"o":54.825,"t":"2026-10-21T17:50:00Z","v":1226,"vw":54.824931},{"c":54.82,"h":54.82,"l":54.82,"n":3,"o":54.82,"t":"2026-10-21T17:55:00Z","v":212,"vw":54.82},{"c":54.84,"h":54.84,"l":54.84,"n":29,"o":54.84,"t":"2026-10-21T18:00:00Z","v":551,"vw":54.84},{"c":54.84,"h":54.91,"l":54.77,"n":85,"o":54.77,"t":"2026-10-21T18:10:00Z","v":2871,"vw":54.86134},{"c":54.81,"h":54.81,"l":54.81,"n":25,"o":54.81,"t":"2026-10-21T18:15:00Z","v":459,"vw":54.81},{"c":54.76,"h":54.76,"l":54.76,"n":6,"o":54.76,"t":"2026-10-21T18:25:00Z","v":412,"vw":54.76},{"c":54.57,"h":54.83,"l":54.55,"n":256,"o":54.795,"t":"2026-10-21T18:35:00Z","v":10717,"vw":54.752765},{"c":54.575,"h":54.575,"l":54.575,"n":4,"o":54.575,"t":"2026-10-21T18:45:00Z","v":127,"vw":54.575},{"c":54.515,"h":54.53,"l":54.415,"n":161,"o":54.51,"t":"2026-10-21T18:50:00Z","v":6391,"vw":54.497143},{"c":54.515,"h":54.515,"l":54.515,"n":10,"o":54.515,"t":"2026-10-21T18:55:00Z","v":525,"vw":54.515},{"c":54.42,"h":54.42,"l":54.42,"n":18,"o":54.42,"t":"2026-10-21T19:00:00Z","v":523,"vw":54.42},{"c":54.505,"h":54.505,"l":54.46,"n":26,"o":54.46,"t":"2026-10-21T19:05:00Z","v":1752,"vw":54.480439},{"c":54.59,"h":54.59,"l":54.5,"n":83,"o":54.51,"t":"2026-10-21T19:25:00Z","v":1791,"vw":54.543756},{"c":54.46,"h":54.5775,"l":54.4101,"n":100,"o":54.575,"t":"2026-10-21T19:30:00Z","v":2277,"vw":54.494528},{"c":54.78,"h":54.78,"l":54.45,"n":248,"o":54.465,"t":"2026-10-21T19:35:00Z","v":14343,"vw":54.567726},{"c":54.82,"h":54.82,"l":54.815,"n":9,"o":54.815,"t":"2026-10-21T19:40:00Z","v":1159,"vw":54.816111},{"c":54.915,"h":54.94,"l":54.9,"n":20,"o":54.94,"t":"2026-10-21T19:45:00Z","v":545,"vw":54.918333},{"c":54.92,"h":54.99,"l":54.91,"n":90,"o":54.925,"t":"2026-10-21T19:50:00Z","v":3036,"vw":54.933696},{"c":54.9,"h":54.9855,"l":54.725,"n":632,"o":54.9,"t":"2026-10-21T19:55:00Z","v":16609,"vw":54.814569},{"c":54.92,"h":54.92,"l":54.92,"n":16,"o":54.92,"t":"2026-10-21T20:00:00Z","v":29424,"vw":54.92},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-22T11:20:00Z","v":110,"vw":55},{"c":54.94,"h":54.94,"l":54.94,"n":9,"o":54.94,"t":"2026-10-22T13:30:00Z","v":691,"vw":54.94},{"c":55.41,"h":55.41,"l":55.26,"n":8,"o":55.26,"t":"2026-10-22T13:35:00Z","v":510,"vw":55.374444},{"c":54.98,"h":54.99,"l":54.98,"n":6,"o":54.99,"t":"2026-10-22T13:40:00Z","v":329,"vw":54.986452},{"c":54.97,"h":54.97,"l":54.97,"n":3,"o":54.97,"t":"2026-10-22T13:50:00Z","v":129,"vw":54.97},{"c":54.97,"h":54.97,"l":54.97,"n":3,"o":54.97,"t":"2026-10-22T13:55:00Z","v":137,"vw":54.97},{"c":55.72,"h":55.72,"l":55.72,"n":11,"o":55.72,"t":"2026-10-22T14:00:00Z","v":467,"vw":55.72},{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-22T14:15:00Z","v":544,"vw":55.21},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-22T14:50:00Z","v":133,"vw":55.32},{"c":55.115,"h":55.31,"l":55.115,"n":82,"o":55.31,"t":"2026-10-22T15:00:00Z","v":2787,"vw":55.200909},{"c":55.07,"h":55.11,"l":55.07,"n":31,"o":55.11,"t":"2026-10-22T15:05:00Z","v":1014,"vw":55.078},{"c":54.975,"h":55.1,"l":54.92,"n":48,"o":55.1,"t":"2026-10-22T15:20:00Z","v":1085,"vw":54.97489},{"c":55.01,"h":55.01,"l":55.01,"n":7,"o":55.01,"t":"2026-10-22T15:25:00Z","v":270,"vw":55.01},{"c":55.03,"h":55.03,"l":54.92,"n":52,"o":54.92,"t":"2026-10-22T15:30:00Z","v":1429,"vw":54.985556},{"c":55.1,"h":55.1,"l":55.1,"n":16,"o":55.1,"t":"2026-10-22T15:35:00Z","v":483,"vw":55.1},{"c":55.235,"h":55.235,"l":55.12,"n":21,"o":55.12,"t":"2026-10-22T15:40:00Z","v":896,"vw":55.192798},{"c":55.38,"h":55.38,"l":55.38,"n":21,"o":55.38,"t":"2026-10-22T16:00:00Z","v":349,"vw":55.38},{"c":55.5,"h":55.5,"l":55.5,"n":16,"o":55.5,"t":"2026-10-22T16:15:00Z","v":156,"vw":55.5},{"c":55.485,"h":55.53,"l":55.3901,"n":10,"o":55.53,"t":"2026-10-22T16:30:00Z","v":575,"vw":55.487194},{"c":55.52,"h":55.52,"l":55.52,"n":3,"o":55.52,"t":"2026-10-22T16:35:00Z","v":108,"vw":55.52},{"c":55.61,"h":55.65,"l":55.58,"n":50,"o":55.58,"t":"2026-10-22T16:50:00Z","v":1855,"vw":55.605966},{"c":55.52,"h":55.52,"l":55.52,"n":2,"o":55.52,"t":"2026-10-22T16:55:00Z","v":101,"vw":55.52},{"c":55.53,"h":55.53,"l":55.53,"n":7,"o":55.53,"t":"2026-10-22T17:10:00Z","v":229,"vw":55.53},{"c":55.46,"h":55.5,"l":55.46,"n":8,"o":55.5,"t":"2026-10-22T17:15:00Z","v":372,"vw":55.473333},{"c":55.355,"h":55.38,"l":55.355,"n":17,"o":55.38,"t":"2026-10-22T17:20:00Z","v":538,"vw":55.365037},{"c":55.495,"h":55.495,"l":55.495,"n":7,"o":55.495,"t":"2026-10-22T17:25:00Z","v":352,"vw":55.495},{"c":55.515,"h":55.515,"l":55.515,"n":11,"o":55.515,"t":"2026-10-22T17:35:00Z","v":260,"vw":55.515},{"c":55.57,"h":55.57,"l":55.57,"n":10,"o":55.57,"t":"2026-10-22T17:40:00Z","v":359,"vw":55.57},{"c":55.52,"h":55.525,"l":55.52,"n":33,"o":55.525,"t":"2026-10-22T17:50:00Z","v":777,"vw":55.521667},{"c":55.55,"h":55.55,"l":55.55,"n":7,"o":55.55,"t":"2026-10-22T17:55:00Z","v":115,"vw":55.55},{"c":55.51,"h":55.595,"l":55.51,"n":49,"o":55.55,"t":"2026-10-22T18:00:00Z","v":1221,"vw":55.549},{"c":55.47,"h":55.525,"l":55.47,"n":10,"o":55.525,"t":"2026-10-22T18:35:00Z","v":315,"vw":55.49037},{"c":55.49,"h":55.49,"l":55.49,"n":6,"o":55.49,"t":"2026-10-22T18:55:00Z","v":152,"vw":55.49},{"c":55.6,"h":55.6,"l":55.525,"n":58,"o":55.56,"t":"2026-10-22T19:00:00Z","v":1818,"vw":55.559594},{"c":55.53,"h":55.62,"l":55.53,"n":70,"o":55.58,"t":"2026-10-22T19:15:00Z","v":2597,"vw":55.602362},{"c":55.36,"h":55.56,"l":55.33,"n":104,"o":55.56,"t":"2026-10-22T19:25:00Z","v":4139,"vw":55.390815},{"c":55.38,"h":55.38,"l":55.38,"n":12,"o":55.38,"t":"2026-10-22T19:30:00Z","v":276,"vw":55.38},{"c":55.305,"h":55.375,"l":55.305,"n":34,"o":55.375,"t":"2026-10-22T19:35:00Z","v":1349,"vw":55.364375},{"c":55.34,"h":55.355,"l":55.34,"n":34,"o":55.355,"t":"2026-10-22T19:40:00Z","v":618,"vw":55.35},{"c":55.28,"h":55.35,"l":55.28,"n":41,"o":55.35,"t":"2026-10-22T19:45:00Z","v":1000,"vw":55.307559},{"c":55.34,"h":55.465,"l":55.34,"n":91,"o":55.39,"t":"2026-10-22T19:50:00Z","v":2963,"vw":55.402862},{"c":55.375,"h":55.425,"l":55.225,"n":388,"o":55.34,"t":"2026-10-22T19:55:00Z","v":11208,"vw":55.354052},{"c":55.38,"h":55.38,"l":55.38,"n":11,"o":55.38,"t":"2026-10-22T20:00:00Z","v":28427,"vw":55.38},{"c":54.76,"h":54.76,"l":54.76,"n":11,"o":54.76,"t":"2026-10-23T13:30:00Z","v":581,"vw":54.76},{"c":54.875,"h":54.875,"l":54.875,"n":5,"o":54.875,"t":"2026-10-23T13:40:00Z","v":156,"vw":54.875},{"c":54.9,"h":54.9,"l":54.9,"n":13,"o":54.9,"t":"2026-10-23T13:45:00Z","v":600,"vw":54.9},{"c":54.6214,"h":54.6214,"l":54.38,"n":66,"o":54.53,"t":"2026-10-23T13:55:00Z","v":6202,"vw":54.509527},{"c":54.595,"h":54.7,"l":54.595,"n":22,"o":54.69,"t":"2026-10-23T14:00:00Z","v":825,"vw":54.654},{"c":54.61,"h":54.61,"l":54.595,"n":11,"o":54.595,"t":"2026-10-23T14:05:00Z","v":344,"vw":54.6025},{"c":54.7799,"h":54.7799,"l":54.42,"n":15,"o":54.42,"t":"2026-10-23T14:10:00Z","v":715,"vw":54.578907},{"c":54.4,"h":54.4,"l":54.4,"n":8,"o":54.4,"t":"2026-10-23T14:15:00Z","v":291,"vw":54.4},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-10-23T14:25:00Z","v":510,"vw":54.4},{"c":54.42,"h":54.42,"l":54.42,"n":9,"o":54.42,"t":"2026-10-23T14:30:00Z","v":163,"vw":54.42},{"c":54.42,"h":54.42,"l":54.42,"n":2,"o":54.42,"t":"2026-10-23T14:35:00Z","v":520,"vw":54.42},{"c":54.495,"h":54.495,"l":54.495,"n":1,"o":54.495,"t":"2026-10-23T14:55:00Z","v":125,"vw":54.495},{"c":54.47,"h":54.48,"l":54.47,"n":31,"o":54.48,"t":"2026-10-23T15:05:00Z","v":886,"vw":54.471667},{"c":54.46,"h":54.46,"l":54.46,"n":8,"o":54.46,"t":"2026-10-23T15:10:00Z","v":210,"vw":54.46},{"c":54.465,"h":54.465,"l":54.465,"n":8,"o":54.465,"t":"2026-10-23T15:25:00Z","v":212,"vw":54.465},{"c":54.38,"h":54.38,"l":54.38,"n":23,"o":54.38,"t":"2026-10-23T15:35:00Z","v":852,"vw":54.38}],"history":[{"c":32.81,"h":33.3,"l":32.52,"n":2235,"o":33.3,"t":"2024-10-21T04:00:00Z","v":96078,"vw":32.780218},{"c":32.91,"h":32.985,"l":32.58,"n":2017,"o":32.84,"t":"2024-10-22T04:00:00Z","v":87450,"vw":32.872575},{"c":32.76,"h":32.98,"l":32.67,"n":1919,"o":32.67,"t":"2024-10-23T04:00:00Z","v":81273,"vw":32.824747},{"c":32.64,"h":32.96,"l":32.42,"n":1981,"o":32.96,"t":"2024-10-24T04:00:00Z","v":59369,"vw":32.608747},{"c":32.61,"h":32.89,"l":32.45,"n":2207,"o":32.8,"t":"2024-10-25T04:00:00Z","v":69198,"vw":32.615933},{"c":33.1,"h":33.6399,"l":32.81,"n":3707,"o":32.84,"t":"2024-10-28T04:00:00Z","v":163725,"vw":33.236309},{"c":32.81,"h":33.1201,"l":32.69,"n":3720,"o":32.91,"t":"2024-10-29T04:00:00Z","v":119240,"vw":32.829684},{"c":32.43,"h":33.015,"l":32.38,"n":3318,"o":32.8,"t":"2024-10-30T04:00:00Z","v":131038,"vw":32.616899},{"c":31.97,"h":32.55,"l":31.925,"n":3199,"o":32.36,"t":"2024-10-31T04:00:00Z","v":125403,"vw":32.175504},{"c":32.21,"h":32.51,"l":31.99,"n":2767,"o":32,"t":"2024-11-01T04:00:00Z","v":89941,"vw":32.221368},{"c":32.25,"h":32.48,"l":32.16,"n":2820,"o":32.24,"t":"2024-11-04T05:00:00Z","v":68313,"vw":32.268632},{"c":32.7,"h":32.84,"l":32.16,"n":3420,"o":32.16,"t":"2024-11-05T05:00:00Z","v":120844,"vw":32.681682},{"c":34.28,"h":34.46,"l":33.3901,"n":4861,"o":34.11,"t":"2024-11-06T05:00:00Z","v":267829,"vw":34.158796},{"c":34.2,"h":34.56,"l":33.67,"n":3471,"o":34.11,"t":"2024-11-07T05:00:00Z","v":124580,"vw":34.261777},{"c":33.72,"h":34.48,"l":33.582,"n":3389,"o":33.88,"t":"2024-11-08T05:00:00Z","v":85376,"vw":33.896284},{"c":34.41,"h":34.52,"l":33.7,"n":4124,"o":34,"t":"2024-11-11T05:00:00Z","v":154331,"vw":34.192457},{"c":34.16,"h":34.74,"l":34.14,"n":2397,"o":34.42,"t":"2024-11-12T05:00:00Z","v":113560,"vw":34.31454},{"c":35.19,"h":35.4,"l":34.17,"n":3326,"o":34.33,"t":"2024-11-13T05:00:00Z","v":133305,"vw":34.940111},{"c":34.94,"h":35.47,"l":34.88,"n":2993,"o":35.33,"t":"2024-11-14T05:00:00Z","v":129313,"vw":35.182914},{"c":33.81,"h":35.23,"l":33.77,"n":3076,"o":35.23,"t":"2024-11-15T05:00:00Z","v":109897,"vw":34.266739},{"c":33.59,"h":34.276,"l":33.38,"n":2425,"o":34.07,"t":"2024-11-18T05:00:00Z","v":95991,"vw":33.703046},{"c":33.75,"h":33.85,"l":33.11,"n":2383,"o":33.28,"t":"2024-11-19T05:00:00Z","v":88132,"vw":33.617172},{"c":33.43,"h":33.45,"l":32.9112,"n":2326,"o":33.44,"t":"2024-11-20T05:00:00Z","v":97933,"vw":33.250959},{"c":33.64,"h":33.99,"l":33.38,"n":1813,"o":33.5,"t":"2024-11-21T05:00:00Z","v":74921,"vw":33.704032},{"c":33.84,"h":33.9786,"l":33.555,"n":1659,"o":33.62,"t":"2024-11-22T05:00:00Z","v":48890,"vw":33.785748},{"c":33.98,"h":34.8399,"l":33.96,"n":2571,"o":34.18,"t":"2024-11-25T05:00:00Z","v":85164,"vw":34.284395},{"c":33.41,"h":34.04,"l":33.16,"n":2441,"o":33.76,"t":"2024-11-26T05:00:00Z","v":97336,"vw":33.575554},{"c":33.37,"h":34.318,"l":33.35,"n":2023,"o":33.7,"t":"2024-11-27T05:00:00Z","v":88945,"vw":33.644622},{"c":34.07,"h":34.25,"l":33.5,"n":2464,"o":33.7,"t":"2024-11-29T05:00:00Z","v":90690,"vw":33.949332},{"c":34.38,"h":34.8199,"l":33.685,"n":4480,"o":34.25,"t":"2024-12-02T05:00:00Z","v":149936,"vw":34.275302},{"c":34.69,"h":34.82,"l":34.2969,"n":2933,"o":34.46,"t":"2024-12-03T05:00:00Z","v":102950,"vw":34.615913},{"c":35.01,"h":35.09,"l":34.557,"n":2875,"o":34.87,"t":"2024-12-04T05:00:00Z","v":141824,"vw":34.862893},{"c":35.48,"h":35.6,"l":35.01,"n":2058,"o":35.05,"t":"2024-12-05T05:00:00Z","v":104767,"vw":35.396577},{"c":35.32,"h":35.61,"l":35.22,"n":2949,"o":35.5,"t":"2024-12-06T05:00:00Z","v":126498,"vw":35.370543},{"c":35.11,"h":36.1,"l":35.03,"n":2233,"o":35.6,"t":"2024-12-09T05:00:00Z","v":124341,"vw":35.518294},{"c":35.27,"h":35.75,"l":34.6701,"n":2928,"o":35.15,"t":"2024-12-10T05:00:00Z","v":132227,"vw":35.225005},{"c":35.59,"h":35.82,"l":35.01,"n":2733,"o":35.39,"t":"2024-12-11T05:00:00Z","v":168523,"vw":35.367241},{"c":35.32,"h":35.69,"l":35.09,"n":2201,"o":35.49,"t":"2024-12-12T05:00:00Z","v":89450,"vw":35.387695},{"c":35.12,"h":35.3849,"l":34.87,"n":1975,"o":35.19,"t":"2024-12-13T05:00:00Z","v":82997,"vw":35.077485},{"c":35.31,"h":35.45,"l":34.97,"n":2479,"o":35.23,"t":"2024-12-16T05:00:00Z","v":108419,"vw":35.291461},{"c":35.72,"h":36.1,"l":34.915,"n":4536,"o":35.17,"t":"2024-12-17T05:00:00Z","v":225665,"vw":35.749094},{"c":34.35,"h":36.58,"l":34.09,"n":5101,"o":35.86,"t":"2024-12-18T05:00:00Z","v":399854,"vw":35.712758},{"c":35.64,"h":35.65,"l":34.36,"n":4603,"o":34.62,"t":"2024-12-19T05:00:00Z","v":212791,"vw":35.241726},{"c":36.06,"h":36.33,"l":35,"n":3933,"o":35,"t":"2024-12-20T05:00:00Z","v":202789,"vw":35.774392},{"c":35.46,"h":36,"l":35.12,"n":3185,"o":35.69,"t":"2024-12-23T05:00:00Z","v":127571,"vw":35.442107},{"c":35.79,"h":35.82,"l":35.47,"n":1245,"o":35.47,"t":"2024-12-24T05:00:00Z","v":63271,"vw":35.70552},{"c":35.86,"h":35.95,"l":35.53,"n":1944,"o":35.54,"t":"2024-12-26T05:00:00Z","v":78763,"vw":35.785235},{"c":35.38,"h":36.3,"l":35.19,"n":1882,"o":35.85,"t":"2024-12-27T05:00:00Z","v":67327,"vw":35.473706},{"c":35.25,"h":35.67,"l":34.8,"n":2195,"o":35.23,"t":"2024-12-30T05:00:00Z","v":181390,"vw":35.274874},{"c":35.57,"h":35.72,"l":35.31,"n":2116,"o":35.61,"t":"2024-12-31T05:00:00Z","v":92511,"vw":35.543116},{"c":35.56,"h":35.9572,"l":35.105,"n":2656,"o":35.68,"t":"2025-01-02T05:00:00Z","v":141295,"vw":35.427843},{"c":36.69,"h":36.74,"l":35.471,"n":2087,"o":35.65,"t":"2025-01-03T05:00:00Z","v":77572,"vw":36.379086},{"c":36.37,"h":37.44,"l":36.095,"n":3318,"o":36.89,"t":"2025-01-06T05:00:00Z","v":202081,"vw":36.426595},{"c":36.68,"h":37.0242,"l":36.41,"n":3463,"o":36.67,"t":"2025-01-07T05:00:00Z","v":284751,"vw":36.722075},{"c":36.75,"h":36.92,"l":36.121,"n":3202,"o":36.43,"t":"2025-01-08T05:00:00Z","v":171951,"vw":36.589441},{"c":36.38,"h":36.39,"l":35.7867,"n":3673,"o":36.23,"t":"2025-01-10T05:00:00Z","v":222431,"vw":36.148187},{"c":36.6,"h":36.98,"l":36.19,"n":2541,"o":36.19,"t":"2025-01-13T05:00:00Z","v":87413,"vw":36.603928},{"c":37.07,"h":37.45,"l":36.74,"n":2398,"o":36.74,"t":"2025-01-14T05:00:00Z","v":100373,"vw":37.15493},{"c":38.39,"h":38.4,"l":37.34,"n":3202,"o":37.5,"t":"2025-01-15T05:00:00Z","v":112302,"vw":38.0365},{"c":38.74,"h":38.94,"l":38.32,"n":2951,"o":38.32,"t":"2025-01-16T05:00:00Z","v":102259,"vw":38.631183},{"c":38.8,"h":39.17,"l":38.5529,"n":2708,"o":38.97,"t":"2025-01-17T05:00:00Z","v":142906,"vw":38.811504},{"c":39.13,"h":39.4,"l":38.56,"n":4299,"o":39.14,"t":"2025-01-21T05:00:00Z","v":142007,"vw":39.001227},{"c":37.87,"h":39.13,"l":37.8539,"n":2824,"o":39.13,"t":"2025-01-22T05:00:00Z","v":141068,"vw":38.27124},{"c":37.19,"h":37.65,"l":36.98,"n":5040,"o":37.65,"t":"2025-01-23T05:00:00Z","v":258974,"vw":37.231694},{"c":37.64,"h":37.74,"l":37.04,"n":1985,"o":37.16,"t":"2025-01-24T05:00:00Z","v":95439,"vw":37.469424},{"c":37.84,"h":38.005,"l":37.4,"n":2139,"o":37.4,"t":"2025-01-27T05:00:00Z","v":77554,"vw":37.805204},{"c":37.67,"h":38,"l":37.4,"n":2095,"o":37.73,"t":"2025-01-28T05:00:00Z","v":69723,"vw":37.677534},{"c":37.94,"h":38,"l":37.53,"n":1685,"o":37.53,"t":"2025-01-29T05:00:00Z","v":76203,"vw":37.825235},{"c":37.82,"h":38.47,"l":37.775,"n":1479,"o":38.18,"t":"2025-01-30T05:00:00Z","v":68992,"vw":38.118502},{"c":37.78,"h":38,"l":37.49,"n":1952,"o":37.78,"t":"2025-01-31T05:00:00Z","v":82048,"vw":37.764529},{"c":37.35,"h":37.38,"l":36.53,"n":2145,"o":36.88,"t":"2025-02-03T05:00:00Z","v":103608,"vw":37.099938},{"c":37.62,"h":37.66,"l":37.1,"n":1829,"o":37.18,"t":"2025-02-04T05:00:00Z","v":66097,"vw":37.463178},{"c":37.75,"h":37.95,"l":37.59,"n":2063,"o":37.86,"t":"2025-02-05T05:00:00Z","v":72203,"vw":37.762926},{"c":37.97,"h":38.08,"l":37.49,"n":2116,"o":38.05,"t":"2025-02-06T05:00:00Z","v":62324,"vw":37.824195},{"c":38.08,"h":38.22,"l":37.599,"n":3148,"o":38.06,"t":"2025-02-07T05:00:00Z","v":113558,"vw":38.002592},{"c":37.66,"h":38.19,"l":37.55,"n":1820,"o":38.19,"t":"2025-02-10T05:00:00Z","v":62747,"vw":37.781844},{"c":37.98,"h":38.13,"l":37.25,"n":2179,"o":37.45,"t":"2025-02-11T05:00:00Z","v":64791,"vw":37.866719},{"c":37.65,"h":37.95,"l":37.32,"n":1742,"o":37.52,"t":"2025-02-12T05:00:00Z","v":48049,"vw":37.653922},{"c":38.03,"h":38.12,"l":37.56,"n":1399,"o":37.87,"t":"2025-02-13T05:00:00Z","v":42628,"vw":37.903343},{"c":38,"h":38.33,"l":37.81,"n":1280,"o":37.94,"t":"2025-02-14T05:00:00Z","v":51245,"vw":38.077564},{"c":38.92,"h":38.94,"l":37.809,"n":1768,"o":37.98,"t":"2025-02-18T05:00:00Z","v":91921,"vw":38.492061},{"c":39.2,"h":39.3,"l":38.095,"n":1924,"o":38.69,"t":"2025-02-19T05:00:00Z","v":83222,"vw":38.900321},{"c":38.82,"h":39.15,"l":38.595,"n":2184,"o":39,"t":"2025-02-20T05:00:00Z","v":89545,"vw":38.858634},{"c":38.07,"h":39.25,"l":38,"n":1977,"o":39.25,"t":"2025-02-21T05:00:00Z","v":78364,"vw":38.469238},{"c":38.29,"h":38.67,"l":37.83,"n":1824,"o":38.31,"t":"2025-02-24T05:00:00Z","v":78157,"vw":38.326597},{"c":38.42,"h":38.7,"l":38.2001,"n":2406,"o":38.52,"t":"2025-02-25T05:00:00Z","v":86895,"vw":38.456675},{"c":38.44,"h":38.88,"l":38.24,"n":1857,"o":38.37,"t":"2025-02-26T05:00:00Z","v":62108,"vw":38.518772},{"c":38.19,"h":38.64,"l":38.14,"n":3009,"o":38.39,"t":"2025-02-27T05:00:00Z","v":116703,"vw":38.387724},{"c":42.37,"h":42.39,"l":38.895,"n":3614,"o":39.05,"t":"2025-02-28T05:00:00Z","v":264125,"vw":41.219872},{"c":41.58,"h":42.88,"l":41.23,"n":5435,"o":42.21,"t":"2025-03-03T05:00:00Z","v":271820,"vw":41.775513},{"c":39.73,"h":41.09,"l":39.2201,"n":5004,"o":41.09,"t":"2025-03-04T05:00:00Z","v":281450,"vw":40.091254},{"c":40.81,"h":40.99,"l":39.11,"n":3569,"o":39.6,"t":"2025-03-05T05:00:00Z","v":225002,"vw":40.314553},{"c":40.45,"h":40.855,"l":40.05,"n":3772,"o":40.27,"t":"2025-03-06T05:00:00Z","v":119184,"vw":40.499449},{"c":39.58,"h":40.7782,"l":39.29,"n":3273,"o":40.47,"t":"2025-03-07T05:00:00Z","v":143591,"vw":39.817104},{"c":38.09,"h":39.125,"l":37.68,"n":2849,"o":38.67,"t":"2025-03-10T04:00:00Z","v":231121,"vw":38.410245},{"c":37.91,"h":38.71,"l":37.79,"n":3810,"o":38.31,"t":"2025-03-11T04:00:00Z","v":154973,"vw":38.090824},{"c":38.25,"h":38.5808,"l":37.93,"n":2204,"o":38.31,"t":"2025-03-12T04:00:00Z","v":83667,"vw":38.23834},{"c":37.67,"h":38.6685,"l":37.4401,"n":2241,"o":38.5,"t":"2025-03-13T04:00:00Z","v":97749,"vw":37.89095},{"c":38.48,"h":38.6547,"l":37.8601,"n":1816,"o":37.89,"t":"2025-03-14T04:00:00Z","v":107613,"vw":38.350161},{"c":38.14,"h":38.8699,"l":38.11,"n":2916,"o":38.48,"t":"2025-03-17T04:00:00Z","v":144291,"vw":38.400773},{"c":38.25,"h":38.3789,"l":37.84,"n":2006,"o":38.07,"t":"2025-03-18T04:00:00Z","v":115475,"vw":38.149324},{"c":38.2,"h":38.5,"l":38.16,"n":2294,"o":38.17,"t":"2025-03-19T04:00:00Z","v":83173,"vw":38.285662},{"c":38.01,"h":38.48,"l":37.81,"n":2321,"o":38,"t":"2025-03-20T04:00:00Z","v":107659,"vw":38.067661},{"c":37.18,"h":37.83,"l":37.1,"n":2118,"o":37.61,"t":"2025-03-21T04:00:00Z","v":214263,"vw":37.341801},{"c":37.77,"h":37.93,"l":37.43,"n":2399,"o":37.54,"t":"2025-03-24T04:00:00Z","v":87197,"vw":37.705072},{"c":37.58,"h":37.9721,"l":37.459,"n":2696,"o":37.81,"t":"2025-03-25T04:00:00Z","v":79961,"vw":37.613135},{"c":37.94,"h":38.11,"l":37.43,"n":2878,"o":37.67,"t":"2025-03-26T04:00:00Z","v":141373,"vw":37.863443},{"c":37.79,"h":38,"l":37.55,"n":1337,"o":37.99,"t":"2025-03-27T04:00:00Z","v":47534,"vw":37.803337},{"c":36.9,"h":37.8611,"l":36.58,"n":3495,"o":37.76,"t":"2025-03-28T04:00:00Z","v":195771,"vw":36.953641},{"c":36.6,"h":36.9536,"l":36.41,"n":2886,"o":36.41,"t":"2025-03-31T04:00:00Z","v":160792,"vw":36.620799},{"c":36.8,"h":36.945,"l":35.99,"n":2215,"o":36.46,"t":"2025-04-01T04:00:00Z","v":83051,"vw":36.57945},{"c":37.05,"h":37.2368,"l":36.32,"n":2528,"o":36.32,"t":"2025-04-02T04:00:00Z","v":133149,"vw":36.806482},{"c":35.33,"h":36.335,"l":35.235,"n":3315,"o":35.99,"t":"2025-04-03T04:00:00Z","v":240367,"vw":35.747567},{"c":33.67,"h":34.24,"l":33.1,"n":4240,"o":33.82,"t":"2025-04-04T04:00:00Z","v":245007,"vw":33.667608},{"c":32.94,"h":34.425,"l":31.14,"n":4370,"o":32.12,"t":"2025-04-07T04:00:00Z","v":222223,"vw":32.890326},{"c":33.54,"h":34.79,"l":33.09,"n":5757,"o":34.19,"t":"2025-04-08T04:00:00Z","v":313034,"vw":34.111265},{"c":35.54,"h":36.135,"l":33.1,"n":4705,"o":33.13,"t":"2025-04-09T04:00:00Z","v":262561,"vw":34.426256},{"c":34.55,"h":35.476,"l":34.03,"n":3275,"o":35.2,"t":"2025-04-10T04:00:00Z","v":164428,"vw":34.745166},{"c":36.41,"h":36.45,"l":34.5716,"n":4541,"o":34.72,"t":"2025-04-11T04:00:00Z","v":202970,"vw":35.917105},{"c":37.24,"h":37.66,"l":36.33,"n":4083,"o":36.86,"t":"2025-04-14T04:00:00Z","v":157755,"vw":37.206375},{"c":37.85,"h":38.33,"l":37.2901,"n":2117,"o":37.33,"t":"2025-04-15T04:00:00Z","v":109498,"vw":37.93542},{"c":37.65,"h":38.19,"l":37.3765,"n":3008,"o":37.46,"t":"2025-04-16T04:00:00Z","v":172265,"vw":37.730019},{"c":37.96,"h":38.34,"l":37.57,"n":2717,"o":37.59,"t":"2025-04-17T04:00:00Z","v":158966,"vw":37.919627},{"c":36.67,"h":37.8,"l":36.52,"n":2224,"o":37.72,"t":"2025-04-21T04:00:00Z","v":93732,"vw":36.833758},{"c":37.88,"h":38.0899,"l":37.05,"n":2034,"o":37.05,"t":"2025-04-22T04:00:00Z","v":77316,"vw":37.773721},{"c":38.27,"h":39.225,"l":38.23,"n":2474,"o":38.6,"t":"2025-04-23T04:00:00Z","v":103136,"vw":38.669399},{"c":38.7,"h":39.245,"l":38.23,"n":2444,"o":38.23,"t":"2025-04-24T04:00:00Z","v":109271,"vw":38.813102},{"c":38.71,"h":39.08,"l":38.28,"n":2158,"o":38.47,"t":"2025-04-25T04:00:00Z","v":119555,"vw":38.601333},{"c":38.65,"h":39.37,"l":38.25,"n":2476,"o":38.69,"t":"2025-04-28T04:00:00Z","v":85211,"vw":38.58231},{"c":39.2,"h":39.43,"l":38.405,"n":2655,"o":38.74,"t":"2025-04-29T04:00:00Z","v":93967,"vw":39.036825},{"c":38.3,"h":38.91,"l":38,"n":2434,"o":38.66,"t":"2025-04-30T04:00:00Z","v":113652,"vw":38.309955},{"c":38.63,"h":38.97,"l":37.88,"n":2630,"o":38.11,"t":"2025-05-01T04:00:00Z","v":96992,"vw":38.620903},{"c":39.41,"h":39.42,"l":38.73,"n":1793,"o":39.02,"t":"2025-05-02T04:00:00Z","v":81404,"vw":39.283248},{"c":39.4,"h":39.69,"l":38.81,"n":2929,"o":39.25,"t":"2025-05-05T04:00:00Z","v":105562,"vw":39.377742},{"c":39.38,"h":40.365,"l":38.9501,"n":2775,"o":39.89,"t":"2025-05-06T04:00:00Z","v":98140,"vw":39.545264},{"c":39.85,"h":40.02,"l":38.75,"n":2620,"o":39.49,"t":"2025-05-07T04:00:00Z","v":265913,"vw":39.365006},{"c":40.47,"h":40.62,"l":39.86,"n":2293,"o":40.02,"t":"2025-05-08T04:00:00Z","v":78655,"vw":40.369025},{"c":40.55,"h":41.08,"l":40.12,"n":2904,"o":40.5,"t":"2025-05-09T04:00:00Z","v":120838,"vw":40.67796},{"c":40.84,"h":41.72,"l":40.2,"n":2169,"o":41.72,"t":"2025-05-12T04:00:00Z","v":103747,"vw":40.856},{"c":40.91,"h":41.15,"l":40.7,"n":2004,"o":40.88,"t":"2025-05-13T04:00:00Z","v":67657,"vw":40.956508},{"c":41.21,"h":41.28,"l":40.79,"n":2962,"o":40.91,"t":"2025-05-14T04:00:00Z","v":90521,"vw":41.088396},{"c":40.42,"h":41.33,"l":40.18,"n":3633,"o":41.19,"t":"2025-05-15T04:00:00Z","v":199608,"vw":40.585855},{"c":39.62,"h":40.1929,"l":39.3,"n":2187,"o":39.9,"t":"2025-05-16T04:00:00Z","v":104262,"vw":39.62259},{"c":39.72,"h":39.93,"l":39.34,"n":2318,"o":39.37,"t":"2025-05-19T04:00:00Z","v":78877,"vw":39.732066},{"c":40.35,"h":40.44,"l":39.91,"n":2355,"o":39.91,"t":"2025-05-20T04:00:00Z","v":78898,"vw":40.284118},{"c":39.87,"h":40.28,"l":39.7,"n":1931,"o":40.15,"t":"2025-05-21T04:00:00Z","v":103491,"vw":39.937474},{"c":40.41,"h":40.54,"l":39.72,"n":2987,"o":39.74,"t":"2025-05-22T04:00:00Z","v":107722,"vw":40.172314},{"c":40.64,"h":41.02,"l":39.86,"n":2152,"o":39.86,"t":"2025-05-23T04:00:00Z","v":119796,"vw":40.629797},{"c":41.7,"h":41.75,"l":41,"n":2797,"o":41.03,"t":"2025-05-27T04:00:00Z","v":125452,"vw":41.442011},{"c":41.13,"h":41.615,"l":41.08,"n":2315,"o":41.56,"t":"2025-05-28T04:00:00Z","v":142952,"vw":41.308919},{"c":41.54,"h":41.66,"l":40.91,"n":3429,"o":41.15,"t":"2025-05-29T04:00:00Z","v":136101,"vw":41.366095},{"c":41.02,"h":41.6,"l":40.94,"n":2039,"o":41.6,"t":"2025-05-30T04:00:00Z","v":93354,"vw":41.167181},{"c":41.3,"h":41.49,"l":40.79,"n":2470,"o":40.92,"t":"2025-06-02T04:00:00Z","v":69781,"vw":41.233462},{"c":41.44,"h":41.9,"l":41.1,"n":2635,"o":41.21,"t":"2025-06-03T04:00:00Z","v":97103,"vw":41.56468},{"c":40.94,"h":41.5,"l":40.85,"n":2462,"o":41.41,"t":"2025-06-04T04:00:00Z","v":81252,"vw":41.104484},{"c":40.88,"h":40.97,"l":40.45,"n":2274,"o":40.86,"t":"2025-06-05T04:00:00Z","v":69015,"vw":40.834209},{"c":41.15,"h":41.48,"l":40.7652,"n":1812,"o":41.47,"t":"2025-06-06T04:00:00Z","v":76503,"vw":41.046018},{"c":41.43,"h":41.65,"l":40.92,"n":1820,"o":41.25,"t":"2025-06-09T04:00:00Z","v":91075,"vw":41.350467},{"c":41.38,"h":41.66,"l":40.985,"n":2252,"o":41.48,"t":"2025-06-10T04:00:00Z","v":87502,"vw":41.250017},{"c":41.84,"h":41.91,"l":41.275,"n":2298,"o":41.38,"t":"2025-06-11T04:00:00Z","v":104671,"vw":41.765173},{"c":41.69,"h":41.98,"l":41.5075,"n":1505,"o":41.79,"t":"2025-06-12T04:00:00Z","v":75148,"vw":41.687349},{"c":41.6,"h":41.86,"l":41.3367,"n":1895,"o":41.69,"t":"2025-06-13T04:00:00Z","v":94891,"vw":41.613222},{"c":42.77,"h":42.83,"l":41.74,"n":2592,"o":41.74,"t":"2025-06-16T04:00:00Z","v":127617,"vw":42.431383},{"c":42.63,"h":42.7583,"l":42.205,"n":2841,"o":42.53,"t":"2025-06-17T04:00:00Z","v":108554,"vw":42.50307},{"c":41.71,"h":42.82,"l":41.65,"n":2885,"o":42.47,"t":"2025-06-18T04:00:00Z","v":124578,"vw":42.019994},{"c":41.16,"h":41.94,"l":41.03,"n":2529,"o":41.71,"t":"2025-06-20T04:00:00Z","v":140951,"vw":41.388212},{"c":41.42,"h":41.64,"l":41,"n":2662,"o":41.22,"t":"2025-06-23T04:00:00Z","v":99226,"vw":41.312887},{"c":41.48,"h":42.29,"l":41.44,"n":2734,"o":41.79,"t":"2025-06-24T04:00:00Z","v":130981,"vw":41.645863},{"c":41,"h":41.49,"l":40.6601,"n":3744,"o":41.34,"t":"2025-06-25T04:00:00Z","v":234599,"vw":41.071478},{"c":41.26,"h":41.84,"l":41.12,"n":2539,"o":41.23,"t":"2025-06-26T04:00:00Z","v":107412,"vw":41.28501},{"c":40.63,"h":41.5999,"l":40.61,"n":2851,"o":41.26,"t":"2025-06-27T04:00:00Z","v":393341,"vw":40.729923},{"c":40.3,"h":40.7899,"l":40.2,"n":4143,"o":40.77,"t":"2025-06-30T04:00:00Z","v":146719,"vw":40.470899},{"c":40.42,"h":40.86,"l":40.135,"n":3448,"o":40.19,"t":"2025-07-01T04:00:00Z","v":163133,"vw":40.410336},{"c":40.36,"h":40.54,"l":40.16,"n":2900,"o":40.54,"t":"2025-07-02T04:00:00Z","v":100374,"vw":40.361477},{"c":40.83,"h":40.88,"l":40.4,"n":1409,"o":40.4,"t":"2025-07-03T04:00:00Z","v":55775,"vw":40.716988},{"c":40.71,"h":41.1614,"l":40.5,"n":2614,"o":40.8,"t":"2025-07-07T04:00:00Z","v":109331,"vw":40.768835},{"c":41.45,"h":41.47,"l":40.75,"n":2928,"o":40.93,"t":"2025-07-08T04:00:00Z","v":94362,"vw":41.198244},{"c":41.84,"h":42.34,"l":41.27,"n":2637,"o":41.4,"t":"2025-07-09T04:00:00Z","v":168033,"vw":41.616083},{"c":42.31,"h":42.615,"l":41.84,"n":2440,"o":41.84,"t":"2025-07-10T04:00:00Z","v":102962,"vw":42.282677},{"c":42.21,"h":42.43,"l":42.08,"n":2484,"o":42.28,"t":"2025-07-11T04:00:00Z","v":85360,"vw":42.238263},{"c":42.28,"h":42.62,"l":42.1,"n":2134,"o":42.24,"t":"2025-07-14T04:00:00Z","v":75836,"vw":42.34858},{"c":42.27,"h":42.61,"l":42.07,"n":3842,"o":42.25,"t":"2025-07-15T04:00:00Z","v":130434,"vw":42.280891},{"c":42.22,"h":42.57,"l":42.05,"n":2871,"o":42.38,"t":"2025-07-16T04:00:00Z","v":114420,"vw":42.235242},{"c":42.88,"h":42.93,"l":42.12,"n":3196,"o":42.12,"t":"2025-07-17T04:00:00Z","v":99488,"vw":42.690353},{"c":42.65,"h":43.24,"l":42.3,"n":3271,"o":42.92,"t":"2025-07-18T04:00:00Z","v":146117,"vw":42.733322},{"c":42.44,"h":42.72,"l":42.24,"n":3579,"o":42.64,"t":"2025-07-21T04:00:00Z","v":204585,"vw":42.486239},{"c":42.5,"h":42.79,"l":42.11,"n":2467,"o":42.34,"t":"2025-07-22T04:00:00Z","v":75190,"vw":42.454923},{"c":42.98,"h":43.0937,"l":42.31,"n":3210,"o":42.76,"t":"2025-07-23T04:00:00Z","v":131893,"vw":42.852692},{"c":42.18,"h":43.18,"l":42.17,"n":3487,"o":42.79,"t":"2025-07-24T04:00:00Z","v":124802,"vw":42.651165},{"c":41.74,"h":42.46,"l":41.56,"n":3236,"o":42.15,"t":"2025-07-25T04:00:00Z","v":142704,"vw":41.859504},{"c":40.67,"h":41.62,"l":40,"n":4236,"o":41.51,"t":"2025-07-28T04:00:00Z","v":184200,"vw":40.596989},{"c":41.07,"h":41.55,"l":40.96,"n":2484,"o":41.21,"t":"2025-07-29T04:00:00Z","v":84125,"vw":41.17891},{"c":40.65,"h":41.24,"l":40.4,"n":3015,"o":41.1,"t":"2025-07-30T04:00:00Z","v":94045,"vw":40.878196},{"c":39.96,"h":40.44,"l":39.76,"n":3416,"o":40.44,"t":"2025-07-31T04:00:00Z","v":154551,"vw":40.038431},{"c":39.33,"h":39.81,"l":39,"n":3924,"o":39.58,"t":"2025-08-01T04:00:00Z","v":173788,"vw":39.374296},{"c":40.57,"h":40.621,"l":39.49,"n":3543,"o":39.49,"t":"2025-08-04T04:00:00Z","v":142869,"vw":40.058016},{"c":40.84,"h":41.505,"l":40.64,"n":5061,"o":41.43,"t":"2025-08-05T04:00:00Z","v":232111,"vw":40.977899},{"c":41.3,"h":41.985,"l":40.86,"n":2883,"o":41.03,"t":"2025-08-06T04:00:00Z","v":102524,"vw":41.375751},{"c":42.45,"h":42.62,"l":41.3304,"n":2813,"o":41.58,"t":"2025-08-07T04:00:00Z","v":125738,"vw":42.079959},{"c":42.7,"h":42.98,"l":42.2801,"n":2551,"o":42.56,"t":"2025-08-08T04:00:00Z","v":90455,"vw":42.76921},{"c":44.98,"h":45.31,"l":42.96,"n":4840,"o":43.19,"t":"2025-08-11T04:00:00Z","v":215991,"vw":44.518027},{"c":47.15,"h":47.25,"l":45.1,"n":4954,"o":45.38,"t":"2025-08-12T04:00:00Z","v":207380,"vw":46.687277},{"c":46.41,"h":47.43,"l":45.91,"n":3428,"o":47.43,"t":"2025-08-13T04:00:00Z","v":133278,"vw":46.421936},{"c":45.59,"h":46.4,"l":45.25,"n":3496,"o":46.4,"t":"2025-08-14T04:00:00Z","v":129697,"vw":45.65037},{"c":44.83,"h":45.1549,"l":44.31,"n":2435,"o":44.97,"t":"2025-08-15T04:00:00Z","v":91777,"vw":44.828552},{"c":45.03,"h":45.26,"l":44.5,"n":2573,"o":44.82,"t":"2025-08-18T04:00:00Z","v":65652,"vw":45.003016},{"c":44.58,"h":45.195,"l":44.48,"n":2295,"o":45,"t":"2025-08-19T04:00:00Z","v":53354,"vw":44.733239},{"c":44.91,"h":45.04,"l":44.52,"n":1874,"o":44.78,"t":"2025-08-20T04:00:00Z","v":62227,"vw":44.864515},{"c":45.39,"h":45.4,"l":44.55,"n":2904,"o":44.96,"t":"2025-08-21T04:00:00Z","v":97340,"vw":45.070164},{"c":45.95,"h":46.32,"l":45.49,"n":4155,"o":45.49,"t":"2025-08-22T04:00:00Z","v":164858,"vw":45.994622},{"c":45.71,"h":45.99,"l":45.6,"n":3415,"o":45.95,"t":"2025-08-25T04:00:00Z","v":90738,"vw":45.765996},{"c":46.14,"h":46.2899,"l":45.71,"n":2334,"o":45.72,"t":"2025-08-26T04:00:00Z","v":90947,"vw":46.0159},{"c":45.72,"h":46.15,"l":45.6163,"n":2975,"o":45.99,"t":"2025-08-27T04:00:00Z","v":92969,"vw":45.86235},{"c":46.26,"h":46.27,"l":45.65,"n":2655,"o":46,"t":"2025-08-28T04:00:00Z","v":90233,"vw":46.030993},{"c":46.13,"h":46.36,"l":45.8356,"n":2124,"o":46.36,"t":"2025-08-29T04:00:00Z","v":64082,"vw":46.095301},{"c":45.86,"h":46.1199,"l":45.4501,"n":2797,"o":45.87,"t":"2025-09-02T04:00:00Z","v":93033,"vw":45.832487},{"c":46.27,"h":46.27,"l":45.52,"n":3152,"o":45.74,"t":"2025-09-03T04:00:00Z","v":111927,"vw":46.06971},{"c":46.75,"h":47.065,"l":46.44,"n":3148,"o":46.44,"t":"2025-09-04T04:00:00Z","v":155040,"vw":46.735774},{"c":46.66,"h":47.23,"l":46.11,"n":3054,"o":46.87,"t":"2025-09-05T04:00:00Z","v":119078,"vw":46.527145},{"c":46.22,"h":47.01,"l":46,"n":3008,"o":46.69,"t":"2025-09-08T04:00:00Z","v":123951,"vw":46.269279},{"c":46.57,"h":46.57,"l":45.9654,"n":3202,"o":46.1,"t":"2025-09-09T04:00:00Z","v":98066,"vw":46.269773},{"c":46.93,"h":46.93,"l":46.2882,"n":3118,"o":46.69,"t":"2025-09-10T04:00:00Z","v":164608,"vw":46.610035},{"c":48.31,"h":48.38,"l":46.95,"n":4436,"o":47,"t":"2025-09-11T04:00:00Z","v":177667,"vw":47.67077},{"c":47.55,"h":48.13,"l":46.61,"n":3965,"o":48.13,"t":"2025-09-12T04:00:00Z","v":169828,"vw":47.358121},{"c":47.63,"h":48.3712,"l":47.53,"n":3538,"o":47.72,"t":"2025-09-15T04:00:00Z","v":121021,"vw":47.87081},{"c":47.02,"h":47.73,"l":46.75,"n":2845,"o":47.73,"t":"2025-09-16T04:00:00Z","v":88239,"vw":47.081093},{"c":47.28,"h":47.88,"l":47.0286,"n":3710,"o":47.26,"t":"2025-09-17T04:00:00Z","v":177848,"vw":47.447719},{"c":47.6,"h":47.8868,"l":47.335,"n":3104,"o":47.51,"t":"2025-09-18T04:00:00Z","v":132376,"vw":47.618165},{"c":46.98,"h":47.7,"l":46.78,"n":3263,"o":47.43,"t":"2025-09-19T04:00:00Z","v":275069,"vw":47.121826},{"c":46.94,"h":47.245,"l":46.69,"n":3476,"o":47.15,"t":"2025-09-22T04:00:00Z","v":111475,"vw":46.939978},{"c":47.54,"h":47.7169,"l":46.76,"n":2453,"o":46.83,"t":"2025-09-23T04:00:00Z","v":83235,"vw":47.449639},{"c":46.8,"h":47.745,"l":46.64,"n":2731,"o":47.57,"t":"2025-09-24T04:00:00Z","v":89249,"vw":46.904294},{"c":46.84,"h":47.16,"l":46.42,"n":3077,"o":46.6,"t":"2025-09-25T04:00:00Z","v":117352,"vw":46.924246},{"c":46.7,"h":47.3613,"l":46.64,"n":2809,"o":46.92,"t":"2025-09-26T04:00:00Z","v":132631,"vw":46.915517},{"c":46.28,"h":46.92,"l":45.92,"n":3027,"o":46.76,"t":"2025-09-29T04:00:00Z","v":91779,"vw":46.323578},{"c":45.97,"h":46.67,"l":45.48,"n":3432,"o":46.23,"t":"2025-09-30T04:00:00Z","v":124841,"vw":45.851152},{"c":45.58,"h":45.775,"l":45.38,"n":3365,"o":45.71,"t":"2025-10-01T04:00:00Z","v":125675,"vw":45.625678},{"c":45,"h":45.78,"l":44.61,"n":3191,"o":45.61,"t":"2025-10-02T04:00:00Z","v":125697,"vw":44.914175},{"c":45.04,"h":45.3395,"l":44.7,"n":2524,"o":44.98,"t":"2025-10-03T04:00:00Z","v":86323,"vw":44.954987},{"c":45.31,"h":45.515,"l":44.9,"n":3834,"o":45.23,"t":"2025-10-06T04:00:00Z","v":103430,"vw":45.301151},{"c":44.72,"h":45.325,"l":44.7,"n":3904,"o":45.17,"t":"2025-10-07T04:00:00Z","v":139785,"vw":44.876233},{"c":45.02,"h":45.68,"l":44.9,"n":2760,"o":45.06,"t":"2025-10-08T04:00:00Z","v":149953,"vw":45.295319},{"c":44.79,"h":45.35,"l":44.65,"n":2376,"o":45,"t":"2025-10-09T04:00:00Z","v":76675,"vw":44.81461},{"c":44.15,"h":45.29,"l":44.14,"n":3889,"o":45.04,"t":"2025-10-10T04:00:00Z","v":120055,"vw":44.475158},{"c":44.94,"h":45.07,"l":44.5,"n":2705,"o":44.54,"t":"2025-10-13T04:00:00Z","v":79290,"vw":44.901287},{"c":45.15,"h":45.395,"l":44.53,"n":3166,"o":44.7,"t":"2025-10-14T04:00:00Z","v":101563,"vw":45.139586},{"c":45.7,"h":45.86,"l":45.345,"n":3396,"o":45.49,"t":"2025-10-15T04:00:00Z","v":184554,"vw":45.68465},{"c":44.84,"h":45.75,"l":44.56,"n":3551,"o":45.5,"t":"2025-10-16T04:00:00Z","v":141181,"vw":45.049832},{"c":44.82,"h":45.14,"l":44.5001,"n":3692,"o":44.81,"t":"2025-10-17T04:00:00Z","v":129655,"vw":44.816841},{"c":45.24,"h":45.27,"l":44.75,"n":3525,"o":45.1,"t":"2025-10-20T04:00:00Z","v":126406,"vw":45.10542},{"c":45.24,"h":45.5799,"l":44.9987,"n":3182,"o":45.2,"t":"2025-10-21T04:00:00Z","v":82598,"vw":45.260714},{"c":45.21,"h":45.5839,"l":44.825,"n":3513,"o":45.27,"t":"2025-10-22T04:00:00Z","v":107941,"vw":45.09656},{"c":45.6,"h":45.745,"l":45.3119,"n":2972,"o":45.49,"t":"2025-10-23T04:00:00Z","v":96251,"vw":45.496436},{"c":45.75,"h":46.04,"l":45.5332,"n":3173,"o":45.83,"t":"2025-10-24T04:00:00Z","v":136348,"vw":45.825595},{"c":45.24,"h":46.14,"l":45.23,"n":3185,"o":45.98,"t":"2025-10-27T04:00:00Z","v":75080,"vw":45.519741},{"c":44.88,"h":45.89,"l":44.85,"n":3698,"o":45.58,"t":"2025-10-28T04:00:00Z","v":150313,"vw":45.163021},{"c":42.31,"h":45.12,"l":38.411,"n":9264,"o":45.12,"t":"2025-10-29T04:00:00Z","v":483842,"vw":42.311927},{"c":42.48,"h":42.98,"l":41.925,"n":5355,"o":42.13,"t":"2025-10-30T04:00:00Z","v":151605,"vw":42.441704},{"c":43.01,"h":43.54,"l":42.13,"n":4087,"o":42.13,"t":"2025-10-31T04:00:00Z","v":158361,"vw":42.955072},{"c":43.18,"h":43.71,"l":43.01,"n":3646,"o":43.01,"t":"2025-11-03T05:00:00Z","v":94994,"vw":43.224369},{"c":43.33,"h":43.395,"l":42.8,"n":3590,"o":43.03,"t":"2025-11-04T05:00:00Z","v":131384,"vw":43.172016},{"c":44.51,"h":44.75,"l":43.52,"n":4463,"o":43.64,"t":"2025-11-05T05:00:00Z","v":208656,"vw":44.320244},{"c":44.43,"h":44.98,"l":44.02,"n":3487,"o":44.26,"t":"2025-11-06T05:00:00Z","v":106537,"vw":44.48132},{"c":44.6,"h":44.725,"l":44.22,"n":4496,"o":44.5,"t":"2025-11-07T05:00:00Z","v":113302,"vw":44.520262},{"c":44.68,"h":45,"l":44.2,"n":4114,"o":44.2,"t":"2025-11-10T05:00:00Z","v":114323,"vw":44.594094},{"c":44.1,"h":44.75,"l":44.04,"n":3682,"o":44.51,"t":"2025-11-11T05:00:00Z","v":126613,"vw":44.245945},{"c":44.87,"h":45.04,"l":44.19,"n":2977,"o":44.19,"t":"2025-11-12T05:00:00Z","v":123321,"vw":44.80333},{"c":44.24,"h":45,"l":43.93,"n":2840,"o":44.81,"t":"2025-11-13T05:00:00Z","v":103298,"vw":44.218547},{"c":44.17,"h":44.3,"l":43.68,"n":2640,"o":44.3,"t":"2025-11-14T05:00:00Z","v":118491,"vw":44.076813},{"c":43.9,"h":44.16,"l":43.77,"n":2895,"o":44.16,"t":"2025-11-17T05:00:00Z","v":116536,"vw":43.934327},{"c":43.84,"h":44.07,"l":43.39,"n":3001,"o":43.79,"t":"2025-11-18T05:00:00Z","v":161219,"vw":43.888168},{"c":44.15,"h":44.4396,"l":43.6719,"n":2705,"o":43.98,"t":"2025-11-19T05:00:00Z","v":79539,"vw":44.051331},{"c":43.9,"h":44.7535,"l":43.765,"n":3833,"o":44.5,"t":"2025-11-20T05:00:00Z","v":149866,"vw":44.243004},{"c":44.58,"h":45,"l":43.94,"n":3737,"o":44.02,"t":"2025-11-21T05:00:00Z","v":123715,"vw":44.481352},{"c":44.51,"h":44.82,"l":44.01,"n":5435,"o":44.41,"t":"2025-11-24T05:00:00Z","v":122863,"vw":44.580593},{"c":44.5,"h":44.9,"l":44.27,"n":2886,"o":44.52,"t":"2025-11-25T05:00:00Z","v":137321,"vw":44.591182},{"c":45.13,"h":45.16,"l":44.37,"n":3398,"o":44.37,"t":"2025-11-26T05:00:00Z","v":130183,"vw":44.861978},{"c":44.9,"h":45.15,"l":44.69,"n":2213,"o":45.15,"t":"2025-11-28T05:00:00Z","v":90097,"vw":44.868421},{"c":44.98,"h":45.29,"l":44.73,"n":2880,"o":44.86,"t":"2025-12-01T05:00:00Z","v":179425,"vw":44.945738},{"c":45,"h":45.21,"l":44.835,"n":3322,"o":45.21,"t":"2025-12-02T05:00:00Z","v":115091,"vw":44.996325},{"c":45.39,"h":45.47,"l":44.905,"n":3495,"o":45.22,"t":"2025-12-03T05:00:00Z","v":156444,"vw":45.306014},{"c":45.09,"h":45.88,"l":45.025,"n":3108,"o":45.5,"t":"2025-12-04T05:00:00Z","v":104631,"vw":45.392934},{"c":44.65,"h":45.29,"l":44.39,"n":3093,"o":45.08,"t":"2025-12-05T05:00:00Z","v":127391,"vw":44.7725},{"c":44.82,"h":44.95,"l":44.445,"n":3378,"o":44.68,"t":"2025-12-08T05:00:00Z","v":114418,"vw":44.778224},{"c":45.08,"h":45.74,"l":44.755,"n":3404,"o":44.86,"t":"2025-12-09T05:00:00Z","v":175310,"vw":45.069234},{"c":45.04,"h":45.4739,"l":44.88,"n":3485,"o":45,"t":"2025-12-10T05:00:00Z","v":147871,"vw":45.168174},{"c":44.88,"h":45.38,"l":44.76,"n":4356,"o":45.16,"t":"2025-12-11T05:00:00Z","v":130711,"vw":44.914968},{"c":45.1,"h":45.315,"l":44.79,"n":4863,"o":45.04,"t":"2025-12-12T05:00:00Z","v":278257,"vw":45.090346},{"c":45.32,"h":45.6425,"l":45.14,"n":3364,"o":45.44,"t":"2025-12-15T05:00:00Z","v":144126,"vw":45.336812},{"c":44.81,"h":45.77,"l":44.81,"n":3660,"o":45.35,"t":"2025-12-16T05:00:00Z","v":122369,"vw":45.166199},{"c":43.82,"h":44.89,"l":43.51,"n":4468,"o":44.77,"t":"2025-12-17T05:00:00Z","v":170276,"vw":43.883038},{"c":43.43,"h":44.41,"l":43.27,"n":3733,"o":44.23,"t":"2025-12-18T05:00:00Z","v":127294,"vw":43.581787},{"c":43.79,"h":43.9,"l":43.26,"n":4048,"o":43.41,"t":"2025-12-19T05:00:00Z","v":283492,"vw":43.715023},{"c":43.97,"h":44.4,"l":43.53,"n":3404,"o":43.68,"t":"2025-12-22T05:00:00Z","v":111305,"vw":44.048301},{"c":44.07,"h":44.48,"l":43.7162,"n":3661,"o":43.97,"t":"2025-12-23T05:00:00Z","v":100593,"vw":44.142863},{"c":44.29,"h":44.42,"l":44.02,"n":1633,"o":44.07,"t":"2025-12-24T05:00:00Z","v":61171,"vw":44.258674},{"c":44.41,"h":44.8,"l":44.3874,"n":2366,"o":44.49,"t":"2025-12-26T05:00:00Z","v":54925,"vw":44.509854},{"c":44.42,"h":44.59,"l":44.15,"n":2790,"o":44.47,"t":"2025-12-29T05:00:00Z","v":87503,"vw":44.376104},{"c":44.39,"h":44.605,"l":44.22,"n":2935,"o":44.5,"t":"2025-12-30T05:00:00Z","v":118643,"vw":44.395249},{"c":44.6,"h":44.73,"l":44.16,"n":2598,"o":44.36,"t":"2025-12-31T05:00:00Z","v":101164,"vw":44.530112},{"c":43.82,"h":44.62,"l":43.595,"n":2981,"o":44.6,"t":"2026-01-02T05:00:00Z","v":105971,"vw":43.933875},{"c":44.08,"h":44.535,"l":43.71,"n":4842,"o":43.83,"t":"2026-01-05T05:00:00Z","v":232884,"vw":44.025077},{"c":42.89,"h":44.12,"l":42.85,"n":5249,"o":43.89,"t":"2026-01-06T05:00:00Z","v":214100,"vw":43.382667},{"c":43.08,"h":43.205,"l":42.29,"n":5492,"o":42.84,"t":"2026-01-07T05:00:00Z","v":238703,"vw":42.763599},{"c":44.2,"h":44.23,"l":42.9937,"n":3578,"o":43.02,"t":"2026-01-08T05:00:00Z","v":129044,"vw":44.050472},{"c":43.45,"h":44.19,"l":43.4,"n":3650,"o":44.06,"t":"2026-01-09T05:00:00Z","v":128989,"vw":43.664335},{"c":43.36,"h":43.755,"l":43,"n":3422,"o":43.28,"t":"2026-01-12T05:00:00Z","v":107617,"vw":43.370969},{"c":43.24,"h":43.46,"l":43.01,"n":2927,"o":43.3,"t":"2026-01-13T05:00:00Z","v":117078,"vw":43.239092},{"c":43.58,"h":43.76,"l":43.27,"n":2289,"o":43.41,"t":"2026-01-14T05:00:00Z","v":76162,"vw":43.543982},{"c":44.99,"h":45.33,"l":43.87,"n":4225,"o":43.87,"t":"2026-01-15T05:00:00Z","v":254169,"vw":44.894922},{"c":45.03,"h":45.18,"l":44.61,"n":3513,"o":44.89,"t":"2026-01-16T05:00:00Z","v":149247,"vw":44.980199},{"c":44.79,"h":45.02,"l":44.44,"n":3178,"o":44.96,"t":"2026-01-20T05:00:00Z","v":170971,"vw":44.784699},{"c":46.05,"h":46.06,"l":44.84,"n":4148,"o":44.84,"t":"2026-01-21T05:00:00Z","v":283913,"vw":45.41427},{"c":47.42,"h":48.1968,"l":46.28,"n":4152,"o":46.28,"t":"2026-01-22T05:00:00Z","v":358834,"vw":47.489895},{"c":46.76,"h":47.385,"l":46.28,"n":3227,"o":47.19,"t":"2026-01-23T05:00:00Z","v":127058,"vw":46.663478},{"c":47.47,"h":47.5188,"l":46.5,"n":2449,"o":46.73,"t":"2026-01-26T05:00:00Z","v":72610,"vw":47.305422},{"c":47.65,"h":47.9999,"l":47.3,"n":2265,"o":47.5,"t":"2026-01-27T05:00:00Z","v":79466,"vw":47.58713},{"c":47.61,"h":47.93,"l":47,"n":3040,"o":47.68,"t":"2026-01-28T05:00:00Z","v":131210,"vw":47.434703},{"c":48.77,"h":48.81,"l":47.655,"n":3185,"o":47.98,"t":"2026-01-29T05:00:00Z","v":102600,"vw":48.334972},{"c":48.47,"h":48.63,"l":47.5,"n":3563,"o":48.33,"t":"2026-01-30T05:00:00Z","v":112740,"vw":48.269415},{"c":49.55,"h":49.78,"l":48.46,"n":4237,"o":48.47,"t":"2026-02-02T05:00:00Z","v":184130,"vw":49.385305},{"c":50.03,"h":50.5,"l":49.525,"n":5331,"o":49.58,"t":"2026-02-03T05:00:00Z","v":201325,"vw":50.064006},{"c":49.39,"h":50.51,"l":49.175,"n":3633,"o":50.32,"t":"2026-02-04T05:00:00Z","v":111648,"vw":49.507107},{"c":49,"h":49.59,"l":48.26,"n":3935,"o":49.59,"t":"2026-02-05T05:00:00Z","v":209998,"vw":48.98496},{"c":48.92,"h":49.775,"l":48.55,"n":3531,"o":49.25,"t":"2026-02-06T05:00:00Z","v":173819,"vw":48.983105},{"c":49.22,"h":49.3951,"l":48.8,"n":3139,"o":49.14,"t":"2026-02-09T05:00:00Z","v":112038,"vw":49.178719},{"c":49.68,"h":49.75,"l":49.0501,"n":2481,"o":49.12,"t":"2026-02-10T05:00:00Z","v":143799,"vw":49.545093},{"c":50.16,"h":50.51,"l":49.35,"n":2488,"o":50,"t":"2026-02-11T05:00:00Z","v":137385,"vw":49.975025},{"c":49.68,"h":50.9999,"l":49.33,"n":3511,"o":50.74,"t":"2026-02-12T05:00:00Z","v":140318,"vw":49.9083},{"c":51.17,"h":51.49,"l":49.99,"n":4124,"o":50.65,"t":"2026-02-13T05:00:00Z","v":177613,"vw":51.064584},{"c":50.46,"h":51.99,"l":50.24,"n":4209,"o":51.74,"t":"2026-02-17T05:00:00Z","v":378169,"vw":50.839456},{"c":49.52,"h":51.274,"l":49.17,"n":3494,"o":50.39,"t":"2026-02-18T05:00:00Z","v":207623,"vw":49.736336},{"c":48.94,"h":49.8,"l":48.33,"n":3574,"o":49.39,"t":"2026-02-19T05:00:00Z","v":122719,"vw":48.960676},{"c":49.88,"h":49.88,"l":48.7625,"n":3596,"o":49.09,"t":"2026-02-20T05:00:00Z","v":98512,"vw":49.61481},{"c":49.29,"h":50.4,"l":48.98,"n":3457,"o":50,"t":"2026-02-23T05:00:00Z","v":128764,"vw":49.407568},{"c":49.63,"h":49.99,"l":49.2,"n":4256,"o":49.36,"t":"2026-02-24T05:00:00Z","v":114216,"vw":49.534012},{"c":50.15,"h":50.27,"l":49.175,"n":3512,"o":49.25,"t":"2026-02-25T05:00:00Z","v":124783,"vw":49.90985},{"c":51.17,"h":51.2,"l":49.85,"n":3531,"o":50.15,"t":"2026-02-26T05:00:00Z","v":142019,"vw":50.727822},{"c":50.03,"h":50.955,"l":49.475,"n":3615,"o":50.8,"t":"2026-02-27T05:00:00Z","v":160646,"vw":50.141446},{"c":50.25,"h":50.53,"l":49.56,"n":3036,"o":49.56,"t":"2026-03-02T05:00:00Z","v":109961,"vw":50.172502},{"c":49.41,"h":49.675,"l":48.4712,"n":3308,"o":49.23,"t":"2026-03-03T05:00:00Z","v":126619,"vw":49.292836},{"c":49.51,"h":50.195,"l":48.97,"n":3491,"o":49.53,"t":"2026-03-04T05:00:00Z","v":166327,"vw":49.579841},{"c":48.44,"h":49.35,"l":48.05,"n":3536,"o":49.05,"t":"2026-03-05T05:00:00Z","v":187684,"vw":48.529566},{"c":48.48,"h":48.54,"l":47.31,"n":4118,"o":47.96,"t":"2026-03-06T05:00:00Z","v":208745,"vw":48.0494},{"c":47.79,"h":48,"l":46.41,"n":3459,"o":48,"t":"2026-03-09T04:00:00Z","v":192051,"vw":47.262133},{"c":48.34,"h":48.85,"l":47.77,"n":2810,"o":47.77,"t":"2026-03-10T04:00:00Z","v":143135,"vw":48.326145},{"c":48.1,"h":48.59,"l":47.84,"n":2677,"o":48.39,"t":"2026-03-11T04:00:00Z","v":78474,"vw":48.101123},{"c":48.01,"h":48.535,"l":47.02,"n":3030,"o":47.45,"t":"2026-03-12T04:00:00Z","v":131771,"vw":47.902202},{"c":48.19,"h":48.5,"l":47.8749,"n":3869,"o":48.26,"t":"2026-03-13T04:00:00Z","v":154528,"vw":48.149506},{"c":48.49,"h":48.89,"l":48.0001,"n":2825,"o":48.48,"t":"2026-03-16T04:00:00Z","v":97283,"vw":48.522985},{"c":49.2,"h":49.47,"l":48.6,"n":3104,"o":48.6,"t":"2026-03-17T04:00:00Z","v":122474,"vw":49.191662},{"c":48.97,"h":49.77,"l":48.9,"n":3385,"o":49,"t":"2026-03-18T04:00:00Z","v":122033,"vw":49.151331},{"c":49.35,"h":49.57,"l":48.23,"n":3472,"o":48.53,"t":"2026-03-19T04:00:00Z","v":379732,"vw":49.0217},{"c":49,"h":49.44,"l":48.805,"n":3212,"o":49.44,"t":"2026-03-20T04:00:00Z","v":194804,"vw":49.08132},{"c":50.39,"h":50.96,"l":49.6,"n":4266,"o":50,"t":"2026-03-23T04:00:00Z","v":133395,"vw":50.375551},{"c":50.9,"h":50.93,"l":49.59,"n":4077,"o":50.04,"t":"2026-03-24T04:00:00Z","v":156450,"vw":50.537635},{"c":49.19,"h":51.72,"l":48.81,"n":5074,"o":51.72,"t":"2026-03-25T04:00:00Z","v":298090,"vw":50.467678},{"c":50.14,"h":50.14,"l":48.96,"n":2823,"o":48.96,"t":"2026-03-26T04:00:00Z","v":110249,"vw":49.897183},{"c":49.64,"h":51.25,"l":49.51,"n":4532,"o":50.52,"t":"2026-03-27T04:00:00Z","v":177242,"vw":50.364798},{"c":50.46,"h":50.47,"l":49.83,"n":3452,"o":49.94,"t":"2026-03-30T04:00:00Z","v":140015,"vw":50.279218},{"c":51.08,"h":51.71,"l":50.61,"n":3774,"o":50.77,"t":"2026-03-31T04:00:00Z","v":170832,"vw":51.188771},{"c":51.54,"h":52.075,"l":51.21,"n":3153,"o":51.39,"t":"2026-04-01T04:00:00Z","v":99781,"vw":51.63869},{"c":52.28,"h":52.31,"l":51.255,"n":3045,"o":51.44,"t":"2026-04-02T04:00:00Z","v":115291,"vw":52.042728},{"c":52.69,"h":53,"l":51.9,"n":2967,"o":52.2,"t":"2026-04-06T04:00:00Z","v":126536,"vw":52.570802},{"c":52.22,"h":52.62,"l":51.9501,"n":3280,"o":52.53,"t":"2026-04-07T04:00:00Z","v":102324,"vw":52.287412},{"c":53.35,"h":53.7437,"l":52.88,"n":3100,"o":53.18,"t":"2026-04-08T04:00:00Z","v":134298,"vw":53.254121},{"c":54.12,"h":54.295,"l":52.7001,"n":3838,"o":52.99,"t":"2026-04-09T04:00:00Z","v":145583,"vw":54.036753},{"c":54.36,"h":54.5,"l":53.5,"n":3259,"o":54.22,"t":"2026-04-10T04:00:00Z","v":117942,"vw":54.284918},{"c":55.04,"h":55.23,"l":53.94,"n":2842,"o":54.2,"t":"2026-04-13T04:00:00Z","v":73042,"vw":54.793684},{"c":54.94,"h":55.19,"l":54.89,"n":2520,"o":54.91,"t":"2026-04-14T04:00:00Z","v":71841,"vw":55.005482},{"c":56.04,"h":56.5,"l":55.07,"n":3139,"o":55.07,"t":"2026-04-15T04:00:00Z","v":149376,"vw":56.145255},{"c":55.87,"h":56.5,"l":55.5,"n":3253,"o":55.8,"t":"2026-04-16T04:00:00Z","v":125440,"vw":55.854918},{"c":56.55,"h":57.35,"l":55.6069,"n":3059,"o":56.14,"t":"2026-04-17T04:00:00Z","v":102907,"vw":56.648005},{"c":57.33,"h":57.49,"l":56,"n":3407,"o":56.5,"t":"2026-04-20T04:00:00Z","v":157155,"vw":57.069744},{"c":56.27,"h":57.39,"l":55.65,"n":3133,"o":56.8,"t":"2026-04-21T04:00:00Z","v":89618,"vw":56.371084},{"c":56.22,"h":56.6,"l":55.86,"n":3237,"o":56.27,"t":"2026-04-22T04:00:00Z","v":127583,"vw":56.240036},{"c":56.89,"h":57.61,"l":55.97,"n":4222,"o":55.97,"t":"2026-04-23T04:00:00Z","v":171841,"vw":56.795162},{"c":56.48,"h":57.79,"l":56.34,"n":2991,"o":56.7,"t":"2026-04-24T04:00:00Z","v":85036,"vw":56.909554},{"c":56.64,"h":57.2897,"l":56.28,"n":3805,"o":56.48,"t":"2026-04-27T04:00:00Z","v":113565,"vw":56.708694},{"c":53.29,"h":55.84,"l":52.83,"n":5808,"o":54.8,"t":"2026-04-28T04:00:00Z","v":306736,"vw":53.904939},{"c":53.58,"h":53.76,"l":52.31,"n":4980,"o":53.14,"t":"2026-04-29T04:00:00Z","v":177317,"vw":53.186129},{"c":53.43,"h":53.94,"l":53,"n":4055,"o":53.13,"t":"2026-04-30T04:00:00Z","v":191839,"vw":53.524882},{"c":53.63,"h":54.29,"l":53.41,"n":2647,"o":53.55,"t":"2026-05-01T04:00:00Z","v":106692,"vw":53.733647},{"c":53.29,"h":54.57,"l":52.86,"n":3793,"o":53.63,"t":"2026-05-04T04:00:00Z","v":161817,"vw":53.370681},{"c":53.63,"h":54.56,"l":53.48,"n":2980,"o":53.48,"t":"2026-05-05T04:00:00Z","v":78981,"vw":53.751426},{"c":54.94,"h":55.07,"l":53.185,"n":3204,"o":54.08,"t":"2026-05-06T04:00:00Z","v":183911,"vw":54.368484},{"c":54.16,"h":55.3,"l":54,"n":3787,"o":54.92,"t":"2026-05-07T04:00:00Z","v":131499,"vw":54.506264},{"c":53.79,"h":54.38,"l":53.35,"n":3606,"o":53.73,"t":"2026-05-08T04:00:00Z","v":125725,"vw":53.949748},{"c":52.95,"h":54.55,"l":52.55,"n":3809,"o":53.73,"t":"2026-05-11T04:00:00Z","v":171664,"vw":53.273355},{"c":52.65,"h":53.04,"l":51.99,"n":2593,"o":52.79,"t":"2026-05-12T04:00:00Z","v":83272,"vw":52.683474},{"c":52.29,"h":52.8402,"l":51.96,"n":2975,"o":52.46,"t":"2026-05-13T04:00:00Z","v":89027,"vw":52.325605},{"c":54.06,"h":54.26,"l":52.42,"n":4058,"o":52.42,"t":"2026-05-14T04:00:00Z","v":219892,"vw":53.810394},{"c":52.54,"h":53.42,"l":52.1,"n":2872,"o":53.4,"t":"2026-05-15T04:00:00Z","v":115149,"vw":52.596799},{"c":53.69,"h":53.86,"l":52.5,"n":3581,"o":52.54,"t":"2026-05-18T04:00:00Z","v":92004,"vw":53.444751},{"c":53.28,"h":54.26,"l":53.25,"n":4269,"o":53.43,"t":"2026-05-19T04:00:00Z","v":206107,"vw":53.600446},{"c":55.25,"h":55.47,"l":53.29,"n":5161,"o":53.73,"t":"2026-05-20T04:00:00Z","v":253981,"vw":55.070022},{"c":56.38,"h":56.635,"l":54.5414,"n":3891,"o":54.73,"t":"2026-05-21T04:00:00Z","v":222268,"vw":56.05063},{"c":55.1,"h":56.86,"l":55.01,"n":3837,"o":56.44,"t":"2026-05-22T04:00:00Z","v":198177,"vw":55.657486},{"c":55.71,"h":55.985,"l":54.7607,"n":3429,"o":55.37,"t":"2026-05-26T04:00:00Z","v":96504,"vw":55.458477},{"c":56.59,"h":56.85,"l":55.8,"n":4484,"o":55.82,"t":"2026-05-27T04:00:00Z","v":193904,"vw":56.484833},{"c":56.95,"h":57,"l":56.1501,"n":3267,"o":56.9,"t":"2026-05-28T04:00:00Z","v":153206,"vw":56.741863},{"c":55.84,"h":57.73,"l":55.7,"n":3673,"o":57,"t":"2026-05-29T04:00:00Z","v":241266,"vw":56.150773},{"c":56.02,"h":56.65,"l":54.86,"n":4804,"o":55.66,"t":"2026-06-01T04:00:00Z","v":213550,"vw":55.805114},{"c":54.99,"h":56.12,"l":54.91,"n":3797,"o":55.42,"t":"2026-06-02T04:00:00Z","v":100876,"vw":55.218523},{"c":55.07,"h":55.6999,"l":54.32,"n":6701,"o":54.5,"t":"2026-06-03T04:00:00Z","v":231322,"vw":54.937891},{"c":55.9,"h":57.019,"l":55.07,"n":4082,"o":55.63,"t":"2026-06-04T04:00:00Z","v":164941,"vw":56.328697},{"c":56.21,"h":56.79,"l":55.41,"n":4455,"o":55.96,"t":"2026-06-05T04:00:00Z","v":235967,"vw":56.200503},{"c":56.04,"h":56.8499,"l":55.28,"n":3899,"o":56.52,"t":"2026-06-08T04:00:00Z","v":115539,"vw":55.99894},{"c":57.46,"h":58.14,"l":56,"n":4887,"o":56.57,"t":"2026-06-09T04:00:00Z","v":158139,"vw":57.398191},{"c":58.24,"h":59.07,"l":57.5,"n":4756,"o":57.74,"t":"2026-06-10T04:00:00Z","v":230645,"vw":58.302744},{"c":59.65,"h":59.98,"l":58.37,"n":4822,"o":58.86,"t":"2026-06-11T04:00:00Z","v":178010,"vw":59.451345},{"c":60.46,"h":61.08,"l":59.81,"n":4674,"o":59.88,"t":"2026-06-12T04:00:00Z","v":175981,"vw":60.474006},{"c":58.67,"h":61.1899,"l":58.41,"n":4518,"o":60.71,"t":"2026-06-15T04:00:00Z","v":193061,"vw":59.539617},{"c":59.24,"h":59.98,"l":58.6,"n":3600,"o":59.32,"t":"2026-06-16T04:00:00Z","v":123995,"vw":59.091765},{"c":59.05,"h":59.935,"l":58.39,"n":5111,"o":59.44,"t":"2026-06-17T04:00:00Z","v":197974,"vw":59.200954},{"c":60.18,"h":60.73,"l":59.4,"n":4143,"o":59.7,"t":"2026-06-18T04:00:00Z","v":312540,"vw":60.165052},{"c":60.96,"h":61.46,"l":60.13,"n":3799,"o":60.13,"t":"2026-06-22T04:00:00Z","v":111624,"vw":60.880045},{"c":61.89,"h":62.32,"l":61.01,"n":5298,"o":61.01,"t":"2026-06-23T04:00:00Z","v":271117,"vw":61.879039},{"c":62.78,"h":62.97,"l":61.6301,"n":5631,"o":61.85,"t":"2026-06-24T04:00:00Z","v":292613,"vw":62.562242},{"c":61.94,"h":63.165,"l":61.52,"n":4671,"o":62.67,"t":"2026-06-25T04:00:00Z","v":258877,"vw":62.118459},{"c":62.2,"h":62.8705,"l":61.11,"n":3729,"o":61.71,"t":"2026-06-26T04:00:00Z","v":857748,"vw":62.17519},{"c":61.61,"h":62.86,"l":61.32,"n":5481,"o":62.2,"t":"2026-06-29T04:00:00Z","v":231368,"vw":61.737654},{"c":61.47,"h":62.5,"l":61.2,"n":5356,"o":61.58,"t":"2026-06-30T04:00:00Z","v":195390,"vw":61.747623},{"c":61.42,"h":63.195,"l":59.72,"n":7227,"o":61.64,"t":"2026-07-01T04:00:00Z","v":285664,"vw":61.50061},{"c":59.24,"h":61.54,"l":58.6,"n":6798,"o":61.43,"t":"2026-07-02T04:00:00Z","v":249257,"vw":59.632612},{"c":58.37,"h":59.6,"l":58.0201,"n":4548,"o":59.08,"t":"2026-07-06T04:00:00Z","v":202942,"vw":58.523494},{"c":57.01,"h":58.25,"l":56.75,"n":6402,"o":58.01,"t":"2026-07-07T04:00:00Z","v":296914,"vw":57.100105},{"c":56.84,"h":57.755,"l":56.74,"n":4049,"o":56.75,"t":"2026-07-08T04:00:00Z","v":151511,"vw":57.062465},{"c":58.09,"h":58.73,"l":57.02,"n":4355,"o":57.21,"t":"2026-07-09T04:00:00Z","v":154903,"vw":58.130538},{"c":58.66,"h":59.47,"l":58.08,"n":3896,"o":58.08,"t":"2026-07-10T04:00:00Z","v":126773,"vw":58.816586},{"c":57.6,"h":59.415,"l":57.18,"n":3062,"o":58.68,"t":"2026-07-13T04:00:00Z","v":115942,"vw":57.725992},{"c":57.36,"h":58.916,"l":57.06,"n":3121,"o":57.8,"t":"2026-07-14T04:00:00Z","v":149581,"vw":57.40325},{"c":58.61,"h":58.71,"l":57.75,"n":3268,"o":57.75,"t":"2026-07-15T04:00:00Z","v":115658,"vw":58.400088},{"c":59.94,"h":59.96,"l":58.65,"n":5340,"o":58.76,"t":"2026-07-16T04:00:00Z","v":173013,"vw":59.681937},{"c":59.25,"h":60.1,"l":58.5,"n":4349,"o":59.02,"t":"2026-07-17T04:00:00Z","v":196421,"vw":59.162141},{"c":58.89,"h":60.42,"l":58.81,"n":4441,"o":59.63,"t":"2026-07-20T04:00:00Z","v":152342,"vw":59.584167},{"c":59.21,"h":59.65,"l":58.62,"n":3893,"o":58.68,"t":"2026-07-21T04:00:00Z","v":160201,"vw":59.171582},{"c":59.36,"h":59.5,"l":58.41,"n":3991,"o":59.03,"t":"2026-07-22T04:00:00Z","v":112755,"vw":59.191468},{"c":58.82,"h":59.03,"l":58.15,"n":4253,"o":58.68,"t":"2026-07-23T04:00:00Z","v":130542,"vw":58.697976},{"c":59.64,"h":60.1872,"l":59.26,"n":2613,"o":59.35,"t":"2026-07-24T04:00:00Z","v":87330,"vw":59.640198},{"c":59.44,"h":61.65,"l":58.68,"n":3911,"o":60.3,"t":"2026-07-27T04:00:00Z","v":156872,"vw":59.388961},{"c":60.08,"h":61.335,"l":58.63,"n":4670,"o":59.77,"t":"2026-07-28T04:00:00Z","v":334906,"vw":60.240579},{"c":57.25,"h":60.04,"l":57.175,"n":3630,"o":59.45,"t":"2026-07-29T04:00:00Z","v":149483,"vw":57.898566},{"c":58.32,"h":59,"l":57.48,"n":3393,"o":57.99,"t":"2026-07-30T04:00:00Z","v":111615,"vw":58.428032},{"c":58.55,"h":59.22,"l":57.99,"n":3353,"o":58.41,"t":"2026-07-31T04:00:00Z","v":169848,"vw":58.584441},{"c":59.83,"h":60.1599,"l":58.58,"n":4098,"o":58.6,"t":"2026-08-03T04:00:00Z","v":115705,"vw":59.642435},{"c":59.11,"h":60.4099,"l":59.015,"n":5325,"o":59.79,"t":"2026-08-04T04:00:00Z","v":174195,"vw":59.397792},{"c":59.06,"h":59.52,"l":58.51,"n":3150,"o":59.11,"t":"2026-08-05T04:00:00Z","v":119528,"vw":58.940985},{"c":57.79,"h":59.28,"l":57.74,"n":3580,"o":59.07,"t":"2026-08-06T04:00:00Z","v":160868,"vw":58.035798},{"c":56.99,"h":57.19,"l":56.31,"n":4224,"o":57.19,"t":"2026-08-07T04:00:00Z","v":151012,"vw":56.82058},{"c":56.01,"h":57.185,"l":55.61,"n":4527,"o":56.8,"t":"2026-08-10T04:00:00Z","v":159914,"vw":56.25624},{"c":56.16,"h":56.9699,"l":55.54,"n":3518,"o":56.41,"t":"2026-08-11T04:00:00Z","v":97819,"vw":56.385727},{"c":56.19,"h":56.96,"l":56.15,"n":3303,"o":56.67,"t":"2026-08-12T04:00:00Z","v":139615,"vw":56.511915},{"c":54.81,"h":56.6,"l":54.73,"n":4330,"o":56.19,"t":"2026-08-13T04:00:00Z","v":165455,"vw":55.33259},{"c":55.18,"h":55.67,"l":54.5,"n":4479,"o":54.55,"t":"2026-08-14T04:00:00Z","v":235787,"vw":55.232972},{"c":55.1,"h":55.5399,"l":54.405,"n":3933,"o":55.23,"t":"2026-08-17T04:00:00Z","v":127437,"vw":54.942806},{"c":54.65,"h":55.8137,"l":54.54,"n":3763,"o":55.31,"t":"2026-08-18T04:00:00Z","v":126512,"vw":54.824507},{"c":54.25,"h":55.3015,"l":54.23,"n":3386,"o":54.81,"t":"2026-08-19T04:00:00Z","v":152482,"vw":54.514947},{"c":53.26,"h":54.4594,"l":53.21,"n":6647,"o":54.15,"t":"2026-08-20T04:00:00Z","v":240492,"vw":53.544342},{"c":53.43,"h":53.88,"l":52.95,"n":6277,"o":53.33,"t":"2026-08-21T04:00:00Z","v":290115,"vw":53.337708},{"c":53.65,"h":54.02,"l":52.96,"n":4307,"o":53.34,"t":"2026-08-24T04:00:00Z","v":192574,"vw":53.623172},{"c":54.58,"h":54.71,"l":53.65,"n":3296,"o":53.88,"t":"2026-08-25T04:00:00Z","v":140847,"vw":54.301009},{"c":54.52,"h":55.13,"l":54.415,"n":4069,"o":54.69,"t":"2026-08-26T04:00:00Z","v":122326,"vw":54.586417},{"c":54.76,"h":54.98,"l":54.08,"n":2925,"o":54.11,"t":"2026-08-27T04:00:00Z","v":120477,"vw":54.686144},{"c":54.54,"h":55.195,"l":54.22,"n":3155,"o":54.67,"t":"2026-08-28T04:00:00Z","v":115564,"vw":54.543429},{"c":53.92,"h":54.739,"l":53.64,"n":4226,"o":54.6,"t":"2026-08-31T04:00:00Z","v":230873,"vw":53.997601},{"c":54.22,"h":54.735,"l":53.54,"n":3627,"o":53.72,"t":"2026-09-01T04:00:00Z","v":96493,"vw":54.22843},{"c":55.41,"h":55.75,"l":54.47,"n":3878,"o":55.195,"t":"2026-09-02T04:00:00Z","v":142291,"vw":55.409961},{"c":55.84,"h":55.99,"l":55.53,"n":3254,"o":55.76,"t":"2026-09-03T04:00:00Z","v":124615,"vw":55.812719},{"c":55.64,"h":56.255,"l":55.165,"n":3132,"o":55.54,"t":"2026-09-04T04:00:00Z","v":136931,"vw":55.667609},{"c":56.33,"h":56.43,"l":55.11,"n":3441,"o":55.64,"t":"2026-09-08T04:00:00Z","v":147942,"vw":56.013299},{"c":55.35,"h":56.4899,"l":55.055,"n":3576,"o":56.33,"t":"2026-09-09T04:00:00Z","v":186032,"vw":55.37711},{"c":55.63,"h":55.67,"l":54.935,"n":5193,"o":55.12,"t":"2026-09-10T04:00:00Z","v":316799,"vw":55.351031},{"c":55.29,"h":56.315,"l":55.14,"n":4176,"o":56.21,"t":"2026-09-11T04:00:00Z","v":193488,"vw":55.551406},{"c":54.58,"h":55.275,"l":54.49,"n":3247,"o":54.91,"t":"2026-09-14T04:00:00Z","v":130750,"vw":54.700674},{"c":54.12,"h":55.2199,"l":53.955,"n":3327,"o":54.8,"t":"2026-09-15T04:00:00Z","v":141267,"vw":54.237388},{"c":53.61,"h":54.57,"l":52.94,"n":4586,"o":54.06,"t":"2026-09-16T04:00:00Z","v":214358,"vw":53.678488},{"c":54.45,"h":54.595,"l":53.734,"n":3577,"o":54.22,"t":"2026-09-17T04:00:00Z","v":166144,"vw":54.357497},{"c":53.83,"h":54.87,"l":53.695,"n":3374,"o":54.2,"t":"2026-09-18T04:00:00Z","v":218386,"vw":53.903562},{"c":54.76,"h":55.04,"l":53.79,"n":5999,"o":54.12,"t":"2026-09-21T04:00:00Z","v":263344,"vw":54.414974},{"c":55.55,"h":56.01,"l":54.82,"n":3957,"o":55.12,"t":"2026-09-22T04:00:00Z","v":306914,"vw":55.464876},{"c":55.25,"h":55.79,"l":55,"n":3619,"o":55.43,"t":"2026-09-23T04:00:00Z","v":149343,"vw":55.373768},{"c":54.66,"h":55.54,"l":54.19,"n":4095,"o":55.05,"t":"2026-09-24T04:00:00Z","v":158759,"vw":54.587643},{"c":54.74,"h":54.97,"l":54.47,"n":3149,"o":54.8,"t":"2026-09-25T04:00:00Z","v":84500,"vw":54.74658},{"c":54.97,"h":55.295,"l":54.525,"n":2767,"o":54.59,"t":"2026-09-28T04:00:00Z","v":127354,"vw":54.98308},{"c":55.51,"h":55.6,"l":54.67,"n":3767,"o":55,"t":"2026-09-29T04:00:00Z","v":177052,"vw":55.093763},{"c":55.02,"h":55.82,"l":54.54,"n":5081,"o":55.52,"t":"2026-09-30T04:00:00Z","v":291702,"vw":55.080585},{"c":55.21,"h":55.21,"l":54.195,"n":5446,"o":55,"t":"2026-10-01T04:00:00Z","v":229856,"vw":54.799313},{"c":54.78,"h":56.38,"l":54.4,"n":3713,"o":55.4,"t":"2026-10-02T04:00:00Z","v":165085,"vw":54.868657},{"c":55.02,"h":55.53,"l":53.7701,"n":3900,"o":54.59,"t":"2026-10-05T04:00:00Z","v":187017,"vw":54.940323},{"c":55.58,"h":55.72,"l":54.87,"n":3231,"o":55.35,"t":"2026-10-06T04:00:00Z","v":98689,"vw":55.506705},{"c":54.24,"h":55.33,"l":53.37,"n":4356,"o":55,"t":"2026-10-07T04:00:00Z","v":205791,"vw":54.457912},{"c":54.78,"h":54.99,"l":53.74,"n":4867,"o":53.97,"t":"2026-10-08T04:00:00Z","v":222415,"vw":54.557736},{"c":54,"h":54.9299,"l":53.635,"n":2666,"o":54.59,"t":"2026-10-09T04:00:00Z","v":115041,"vw":54.033376},{"c":54.31,"h":54.48,"l":53.5339,"n":2595,"o":53.81,"t":"2026-10-12T04:00:00Z","v":98660,"vw":54.20046},{"c":54.58,"h":54.71,"l":53.79,"n":3466,"o":54.7,"t":"2026-10-13T04:00:00Z","v":126386,"vw":54.474357},{"c":54.57,"h":55.17,"l":53.525,"n":5260,"o":53.98,"t":"2026-10-14T04:00:00Z","v":173810,"vw":54.552654},{"c":54.43,"h":55.1,"l":54.0101,"n":3823,"o":54.9,"t":"2026-10-15T04:00:00Z","v":91967,"vw":54.492156},{"c":54.67,"h":55.26,"l":54.52,"n":2201,"o":54.53,"t":"2026-10-16T04:00:00Z","v":92596,"vw":54.733384},{"c":54.76,"h":55.19,"l":54.24,"n":3484,"o":54.97,"t":"2026-10-19T04:00:00Z","v":111509,"vw":54.625124},{"c":55.73,"h":56.3899,"l":54.72,"n":3055,"o":54.72,"t":"2026-10-20T04:00:00Z","v":111740,"vw":55.770003},{"c":54.92,"h":55.81,"l":54.4101,"n":3906,"o":55.74,"t":"2026-10-21T04:00:00Z","v":156766,"vw":54.959173},{"c":55.38,"h":55.72,"l":54.92,"n":3004,"o":54.94,"t":"2026-10-22T04:00:00Z","v":88797,"vw":55.366886},{"c":54.38,"h":54.9,"l":54.38,"n":599,"o":54.76,"t":"2026-10-23T04:00:00Z","v":17452,"vw":54.525895}],"volatilityBars":[{"c":55.11,"h":55.9,"l":54.82,"n":117,"o":55.12,"t":"2026-09-22T13:30:00Z","v":17183,"vw":55.523597},{"c":55.73,"h":55.73,"l":55.1875,"n":32,"o":55.565,"t":"2026-09-22T13:45:00Z","v":1270,"vw":55.426786},{"c":55.46,"h":56.01,"l":55.46,"n":114,"o":55.84,"t":"2026-09-22T14:00:00Z","v":6271,"vw":55.687741},{"c":55.24,"h":55.6,"l":55.11,"n":22,"o":55.6,"t":"2026-09-22T14:15:00Z","v":3059,"vw":55.361872},{"c":55.24,"h":55.24,"l":55.1,"n":18,"o":55.1,"t":"2026-09-22T14:30:00Z","v":811,"vw":55.212903},{"c":55.28,"h":55.34,"l":55.16,"n":42,"o":55.24,"t":"2026-09-22T14:45:00Z","v":1362,"vw":55.243458},{"c":55.045,"h":55.32,"l":55.045,"n":159,"o":55.32,"t":"2026-09-22T15:00:00Z","v":6938,"vw":55.154194},{"c":55.04,"h":55.1,"l":55.04,"n":24,"o":55.09,"t":"2026-09-22T15:15:00Z","v":1106,"vw":55.07698},{"c":55.05,"h":55.05,"l":54.99,"n":11,"o":54.99,"t":"2026-09-22T15:30:00Z","v":657,"vw":55.040083},{"c":55.04,"h":55.1,"l":55.03,"n":19,"o":55.1,"t":"2026-09-22T15:45:00Z","v":493,"vw":55.055857},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-09-22T16:00:00Z","v":118,"vw":55.08},{"c":55.225,"h":55.32,"l":55.1,"n":80,"o":55.1,"t":"2026-09-22T16:15:00Z","v":3916,"vw":55.203417},{"c":55.225,"h":55.3,"l":55.185,"n":35,"o":55.185,"t":"2026-09-22T16:45:00Z","v":933,"vw":55.2475},{"c":55.15,"h":55.24,"l":55.15,"n":51,"o":55.1752,"t":"2026-09-22T17:00:00Z","v":1916,"vw":55.207702},{"c":55.105,"h":55.31,"l":55.02,"n":246,"o":55.175,"t":"2026-09-22T17:15:00Z","v":16289,"vw":55.210082},{"c":55.39,"h":55.39,"l":55.18,"n":196,"o":55.18,"t":"2026-09-22T17:30:00Z","v":10419,"vw":55.330879},{"c":55.44,"h":55.445,"l":55.31,"n":49,"o":55.445,"t":"2026-09-22T17:45:00Z","v":1612,"vw":55.412857},{"c":55.335,"h":55.5671,"l":55.335,"n":74,"o":55.5671,"t":"2026-09-22T18:00:00Z","v":4400,"vw":55.462172},{"c":55.33,"h":55.33,"l":55.26,"n":17,"o":55.26,"t":"2026-09-22T18:15:00Z","v":550,"vw":55.312369},{"c":55.35,"h":55.35,"l":55.27,"n":58,"o":55.3,"t":"2026-09-22T18:30:00Z","v":1012,"vw":55.307773},{"c":55.345,"h":55.425,"l":55.33,"n":44,"o":55.41,"t":"2026-09-22T18:45:00Z","v":1677,"vw":55.397391},{"c":55.415,"h":55.42,"l":55.31,"n":66,"o":55.3201,"t":"2026-09-22T19:00:00Z","v":1874,"vw":55.384854},{"c":55.45,"h":55.51,"l":55.38,"n":90,"o":55.44,"t":"2026-09-22T19:15:00Z","v":4087,"vw":55.453722},{"c":55.485,"h":55.54,"l":55.35,"n":208,"o":55.465,"t":"2026-09-22T19:30:00Z","v":11278,"vw":55.452796},{"c":55.47,"h":55.76,"l":55.47,"n":872,"o":55.495,"t":"2026-09-22T19:45:00Z","v":45025,"vw":55.617628},{"c":55.55,"h":55.55,"l":55.55,"n":15,"o":55.55,"t":"2026-09-22T20:00:00Z","v":24964,"vw":55.55},{"c":55.0825,"h":55.545,"l":55.0825,"n":14,"o":55.43,"t":"2026-09-23T13:30:00Z","v":4081,"vw":55.407979},{"c":55.12,"h":55.12,"l":55.12,"n":2,"o":55.12,"t":"2026-09-23T13:45:00Z","v":102,"vw":55.12},{"c":55.315,"h":55.63,"l":55,"n":83,"o":55.12,"t":"2026-09-23T14:00:00Z","v":2550,"vw":55.199943},{"c":55.57,"h":55.57,"l":55.0001,"n":21,"o":55.0001,"t":"2026-09-23T14:15:00Z","v":790,"vw":55.268201},{"c":55.04,"h":55.365,"l":55.04,"n":39,"o":55.35,"t":"2026-09-23T14:30:00Z","v":1264,"vw":55.249167},{"c":55.155,"h":55.21,"l":55.155,"n":8,"o":55.21,"t":"2026-09-23T14:45:00Z","v":319,"vw":55.1825},{"c":55.285,"h":55.285,"l":55.15,"n":6,"o":55.285,"t":"2026-09-23T15:00:00Z","v":600,"vw":55.258373},{"c":55.51,"h":55.62,"l":55.285,"n":222,"o":55.285,"t":"2026-09-23T15:15:00Z","v":9887,"vw":55.539971},{"c":55.77,"h":55.77,"l":55.61,"n":105,"o":55.61,"t":"2026-09-23T15:30:00Z","v":3527,"vw":55.648214},{"c":55.685,"h":55.685,"l":55.685,"n":9,"o":55.685,"t":"2026-09-23T15:45:00Z","v":188,"vw":55.685},{"c":55.69,"h":55.69,"l":55.595,"n":116,"o":55.6,"t":"2026-09-23T16:00:00Z","v":3460,"vw":55.637187},{"c":55.6675,"h":55.7,"l":55.57,"n":55,"o":55.57,"t":"2026-09-23T16:15:00Z","v":2092,"vw":55.61368},{"c":55.56,"h":55.62,"l":55.56,"n":27,"o":55.61,"t":"2026-09-23T16:30:00Z","v":946,"vw":55.596},{"c":55.62,"h":55.65,"l":55.55,"n":44,"o":55.58,"t":"2026-09-23T16:45:00Z","v":1470,"vw":55.596885},{"c":55.63,"h":55.63,"l":55.6,"n":32,"o":55.6,"t":"2026-09-23T17:00:00Z","v":613,"vw":55.615},{"c":55.69,"h":55.755,"l":55.615,"n":94,"o":55.615,"t":"2026-09-23T17:15:00Z","v":2799,"vw":55.670389},{"c":55.65,"h":55.7,"l":55.55,"n":59,"o":55.7,"t":"2026-09-23T17:30:00Z","v":1859,"vw":55.60982},{"c":55.7899,"h":55.7899,"l":55.69,"n":56,"o":55.7,"t":"2026-09-23T17:45:00Z","v":1843,"vw":55.736972},{"c":55.74,"h":55.79,"l":55.74,"n":53,"o":55.79,"t":"2026-09-23T18:00:00Z","v":1504,"vw":55.756484},{"c":55.72,"h":55.76,"l":55.7,"n":21,"o":55.76,"t":"2026-09-23T18:15:00Z","v":2713,"vw":55.7543},{"c":55.63,"h":55.72,"l":55.63,"n":69,"o":55.72,"t":"2026-09-23T18:30:00Z","v":1710,"vw":55.69098},{"c":55.48,"h":55.48,"l":55.48,"n":4,"o":55.48,"t":"2026-09-23T18:45:00Z","v":139,"vw":55.48},{"c":55.66,"h":55.79,"l":55.48,"n":116,"o":55.52,"t":"2026-09-23T19:00:00Z","v":3803,"vw":55.675497},{"c":55.47,"h":55.64,"l":55.46,"n":105,"o":55.64,"t":"2026-09-23T19:15:00Z","v":2909,"vw":55.513756},{"c":55.46,"h":55.625,"l":55.46,"n":266,"o":55.59,"t":"2026-09-23T19:30:00Z","v":9304,"vw":55.558206},{"c":55.24,"h":55.47,"l":55,"n":939,"o":55.46,"t":"2026-09-23T19:45:00Z","v":37373,"vw":55.228669},{"c":55.25,"h":55.25,"l":55.25,"n":17,"o":55.25,"t":"2026-09-23T20:00:00Z","v":27888,"vw":55.25},{"c":55.0481,"h":55.0481,"l":55.0481,"n":1,"o":55.0481,"t":"2026-09-24T13:00:00Z","v":250,"vw":55.0481},{"c":55.05,"h":55.05,"l":55.05,"n":14,"o":55.05,"t":"2026-09-24T13:30:00Z","v":454,"vw":55.05},{"c":55.53,"h":55.53,"l":55.18,"n":19,"o":55.485,"t":"2026-09-24T13:45:00Z","v":538,"vw":55.404261},{"c":55.54,"h":55.54,"l":55.54,"n":5,"o":55.54,"t":"2026-09-24T14:00:00Z","v":804,"vw":55.54},{"c":54.73,"h":55.1,"l":54.73,"n":35,"o":55.1,"t":"2026-09-24T14:15:00Z","v":1360,"vw":54.981901},{"c":54.81,"h":55.08,"l":54.81,"n":46,"o":54.99,"t":"2026-09-24T14:30:00Z","v":1631,"vw":54.931422},{"c":54.805,"h":54.82,"l":54.7675,"n":25,"o":54.82,"t":"2026-09-24T14:45:00Z","v":1054,"vw":54.80108},{"c":54.75,"h":54.895,"l":54.75,"n":33,"o":54.895,"t":"2026-09-24T15:00:00Z","v":1255,"vw":54.826935},{"c":54.625,"h":54.625,"l":54.625,"n":10,"o":54.625,"t":"2026-09-24T15:15:00Z","v":190,"vw":54.625},{"c":54.76,"h":54.76,"l":54.65,"n":17,"o":54.65,"t":"2026-09-24T15:30:00Z","v":344,"vw":54.721268},{"c":54.57,"h":54.61,"l":54.56,"n":42,"o":54.59,"t":"2026-09-24T15:45:00Z","v":1707,"vw":54.573363},{"c":54.455,"h":54.55,"l":54.42,"n":57,"o":54.42,"t":"2026-09-24T16:00:00Z","v":1539,"vw":54.457424},{"c":54.66,"h":54.79,"l":54.62,"n":153,"o":54.62,"t":"2026-09-24T16:15:00Z","v":4671,"vw":54.666879},{"c":54.625,"h":54.81,"l":54.45,"n":131,"o":54.77,"t":"2026-09-24T16:30:00Z","v":11317,"vw":54.550324},{"c":54.705,"h":54.745,"l":54.19,"n":111,"o":54.5,"t":"2026-09-24T16:45:00Z","v":8940,"vw":54.42575},{"c":54.52,"h":54.52,"l":54.52,"n":6,"o":54.52,"t":"2026-09-24T17:00:00Z","v":185,"vw":54.52},{"c":54.39,"h":54.39,"l":54.31,"n":25,"o":54.35,"t":"2026-09-24T17:15:00Z","v":813,"vw":54.351933},{"c":54.47,"h":54.47,"l":54.32,"n":87,"o":54.32,"t":"2026-09-24T17:30:00Z","v":1865,"vw":54.426077},{"c":54.62,"h":54.62,"l":54.39,"n":31,"o":54.55,"t":"2026-09-24T17:45:00Z","v":789,"vw":54.4875},{"c":54.6,"h":54.63,"l":54.5,"n":44,"o":54.63,"t":"2026-09-24T18:00:00Z","v":1285,"vw":54.574868},{"c":54.4401,"h":54.54,"l":54.4401,"n":76,"o":54.525,"t":"2026-09-24T18:15:00Z","v":2042,"vw":54.520778},{"c":54.42,"h":54.64,"l":54.415,"n":236,"o":54.44,"t":"2026-09-24T18:30:00Z","v":8147,"vw":54.528206},{"c":54.51,"h":54.54,"l":54.415,"n":96,"o":54.48,"t":"2026-09-24T18:45:00Z","v":3243,"vw":54.472267},{"c":54.46,"h":54.53,"l":54.46,"n":111,"o":54.48,"t":"2026-09-24T19:00:00Z","v":5004,"vw":54.498854},{"c":54.33,"h":54.44,"l":54.3,"n":120,"o":54.44,"t":"2026-09-24T19:15:00Z","v":3099,"vw":54.380833},{"c":54.37,"h":54.37,"l":54.19,"n":313,"o":54.33,"t":"2026-09-24T19:30:00Z","v":9798,"vw":54.279844},{"c":54.59,"h":54.64,"l":54.28,"n":749,"o":54.32,"t":"2026-09-24T19:45:00Z","v":23833,"vw":54.542353},{"c":54.66,"h":54.66,"l":54.66,"n":18,"o":54.66,"t":"2026-09-24T20:00:00Z","v":32237,"vw":54.66},{"c":54.965,"h":54.965,"l":54.8,"n":15,"o":54.8,"t":"2026-09-25T13:30:00Z","v":1224,"vw":54.81532},{"c":54.64,"h":54.72,"l":54.61,"n":38,"o":54.72,"t":"2026-09-25T14:00:00Z","v":1045,"vw":54.645},{"c":54.97,"h":54.97,"l":54.97,"n":5,"o":54.97,"t":"2026-09-25T14:30:00Z","v":167,"vw":54.97},{"c":54.47,"h":54.656,"l":54.47,"n":11,"o":54.656,"t":"2026-09-25T14:45:00Z","v":891,"vw":54.522026},{"c":54.51,"h":54.77,"l":54.51,"n":25,"o":54.57,"t":"2026-09-25T15:00:00Z","v":416,"vw":54.623968},{"c":54.635,"h":54.635,"l":54.55,"n":11,"o":54.635,"t":"2026-09-25T15:30:00Z","v":788,"vw":54.623498},{"c":54.64,"h":54.64,"l":54.64,"n":10,"o":54.64,"t":"2026-09-25T15:45:00Z","v":240,"vw":54.64},{"c":54.83,"h":54.905,"l":54.66,"n":141,"o":54.76,"t":"2026-09-25T16:00:00Z","v":3642,"vw":54.7897},{"c":54.83,"h":54.83,"l":54.83,"n":11,"o":54.83,"t":"2026-09-25T16:15:00Z","v":189,"vw":54.83},{"c":54.83,"h":54.9,"l":54.83,"n":11,"o":54.9,"t":"2026-09-25T16:45:00Z","v":339,"vw":54.876667},{"c":54.765,"h":54.81,"l":54.765,"n":38,"o":54.8,"t":"2026-09-25T17:00:00Z","v":1097,"vw":54.785},{"c":54.71,"h":54.765,"l":54.71,"n":24,"o":54.765,"t":"2026-09-25T17:30:00Z","v":611,"vw":54.735},{"c":54.71,"h":54.71,"l":54.71,"n":18,"o":54.71,"t":"2026-09-25T17:45:00Z","v":415,"vw":54.71},{"c":54.85,"h":54.86,"l":54.725,"n":67,"o":54.86,"t":"2026-09-25T18:00:00Z","v":2016,"vw":54.813857},{"c":54.82,"h":54.82,"l":54.82,"n":9,"o":54.82,"t":"2026-09-25T18:15:00Z","v":237,"vw":54.82},{"c":54.8,"h":54.8304,"l":54.79,"n":31,"o":54.8304,"t":"2026-09-25T18:30:00Z","v":630,"vw":54.802744},{"c":54.845,"h":54.845,"l":54.845,"n":29,"o":54.845,"t":"2026-09-25T18:45:00Z","v":486,"vw":54.845},{"c":54.71,"h":54.845,"l":54.7055,"n":74,"o":54.845,"t":"2026-09-25T19:00:00Z","v":2632,"vw":54.757845},{"c":54.78,"h":54.79,"l":54.78,"n":29,"o":54.785,"t":"2026-09-25T19:15:00Z","v":1299,"vw":54.78375},{"c":54.69,"h":54.785,"l":54.63,"n":147,"o":54.785,"t":"2026-09-25T19:30:00Z","v":4522,"vw":54.688333},{"c":54.75,"h":54.855,"l":54.59,"n":838,"o":54.76,"t":"2026-09-25T19:45:00Z","v":25067,"vw":54.761094},{"c":54.74,"h":54.74,"l":54.74,"n":17,"o":54.74,"t":"2026-09-25T20:00:00Z","v":20936,"vw":54.74},{"c":54.59,"h":54.59,"l":54.59,"n":17,"o":54.59,"t":"2026-09-28T13:30:00Z","v":567,"vw":54.59},{"c":54.525,"h":54.8848,"l":54.525,"n":12,"o":54.525,"t":"2026-09-28T13:45:00Z","v":1068,"vw":54.586393},{"c":55,"h":55.05,"l":54.86,"n":83,"o":54.86,"t":"2026-09-28T14:00:00Z","v":2363,"vw":54.93837},{"c":55,"h":55,"l":55,"n":10,"o":55,"t":"2026-09-28T14:15:00Z","v":341,"vw":55},{"c":55.09,"h":55.09,"l":54.82,"n":15,"o":54.82,"t":"2026-09-28T14:30:00Z","v":397,"vw":55.005888},{"c":55.05,"h":55.09,"l":54.79,"n":125,"o":55.09,"t":"2026-09-28T14:45:00Z","v":4676,"vw":54.950427},{"c":54.865,"h":55.035,"l":54.865,"n":56,"o":55,"t":"2026-09-28T15:00:00Z","v":1851,"vw":54.941869},{"c":54.83,"h":54.96,"l":54.83,"n":77,"o":54.9199,"t":"2026-09-28T15:15:00Z","v":4973,"vw":54.914548},{"c":54.9,"h":54.9,"l":54.85,"n":38,"o":54.85,"t":"2026-09-28T15:30:00Z","v":933,"vw":54.860753},{"c":54.91,"h":54.99,"l":54.86,"n":55,"o":54.87,"t":"2026-09-28T15:45:00Z","v":3078,"vw":54.922916},{"c":55.08,"h":55.16,"l":55.01,"n":77,"o":55.035,"t":"2026-09-28T16:00:00Z","v":3708,"vw":55.076879},{"c":55.24,"h":55.24,"l":54.93,"n":109,"o":54.951,"t":"2026-09-28T16:15:00Z","v":2823,"vw":55.079519},{"c":55.08,"h":55.23,"l":55.06,"n":31,"o":55.16,"t":"2026-09-28T16:30:00Z","v":1748,"vw":55.112088},{"c":55.04,"h":55.04,"l":55.04,"n":2,"o":55.04,"t":"2026-09-28T16:45:00Z","v":113,"vw":55.04},{"c":55.22,"h":55.245,"l":55.0401,"n":67,"o":55.05,"t":"2026-09-28T17:00:00Z","v":2076,"vw":55.096543},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-09-28T17:15:00Z","v":100,"vw":55.09},{"c":55.225,"h":55.225,"l":55.05,"n":19,"o":55.17,"t":"2026-09-28T17:30:00Z","v":649,"vw":55.12375},{"c":55.295,"h":55.295,"l":55.17,"n":20,"o":55.17,"t":"2026-09-28T17:45:00Z","v":432,"vw":55.215},{"c":55.05,"h":55.24,"l":55.05,"n":16,"o":55.24,"t":"2026-09-28T18:00:00Z","v":1035,"vw":55.186839},{"c":55.12,"h":55.195,"l":55.12,"n":12,"o":55.195,"t":"2026-09-28T18:30:00Z","v":477,"vw":55.16322},{"c":55.13,"h":55.19,"l":55.105,"n":54,"o":55.105,"t":"2026-09-28T18:45:00Z","v":1807,"vw":55.142274},{"c":55.14,"h":55.21,"l":55.04,"n":67,"o":55.205,"t":"2026-09-28T19:00:00Z","v":3871,"vw":55.188277},{"c":54.89,"h":55.0731,"l":54.89,"n":31,"o":55.04,"t":"2026-09-28T19:15:00Z","v":1311,"vw":55.01577},{"c":55.05,"h":55.16,"l":55.05,"n":108,"o":55.1,"t":"2026-09-28T19:30:00Z","v":3538,"vw":55.091365},{"c":55,"h":55.15,"l":54.855,"n":676,"o":55.085,"t":"2026-09-28T19:45:00Z","v":24263,"vw":54.952182},{"c":54.97,"h":54.97,"l":54.97,"n":29,"o":54.97,"t":"2026-09-28T20:00:00Z","v":23094,"vw":54.97},{"c":55.31,"h":55.31,"l":54.9,"n":92,"o":55,"t":"2026-09-29T13:30:00Z","v":2449,"vw":55.023617},{"c":54.9,"h":55.16,"l":54.9,"n":16,"o":55.16,"t":"2026-09-29T13:45:00Z","v":468,"vw":55.03},{"c":55.02,"h":55.145,"l":54.93,"n":19,"o":54.93,"t":"2026-09-29T14:00:00Z","v":607,"vw":55.007283},{"c":54.81,"h":55.025,"l":54.735,"n":42,"o":54.93,"t":"2026-09-29T14:15:00Z","v":1451,"vw":54.890747},{"c":55.025,"h":55.025,"l":54.97,"n":18,"o":54.97,"t":"2026-09-29T14:30:00Z","v":556,"vw":54.9975},{"c":55.025,"h":55.025,"l":55.025,"n":8,"o":55.025,"t":"2026-09-29T14:45:00Z","v":198,"vw":55.025},{"c":54.67,"h":55.01,"l":54.67,"n":168,"o":54.95,"t":"2026-09-29T15:00:00Z","v":12074,"vw":54.877907},{"c":54.735,"h":54.735,"l":54.735,"n":5,"o":54.735,"t":"2026-09-29T15:15:00Z","v":119,"vw":54.735},{"c":54.715,"h":54.725,"l":54.715,"n":15,"o":54.725,"t":"2026-09-29T15:30:00Z","v":488,"vw":54.72},{"c":54.77,"h":54.84,"l":54.71,"n":224,"o":54.75,"t":"2026-09-29T16:00:00Z","v":15205,"vw":54.770469},{"c":54.77,"h":54.83,"l":54.77,"n":23,"o":54.77,"t":"2026-09-29T16:15:00Z","v":2119,"vw":54.800503},{"c":54.74,"h":54.765,"l":54.7,"n":69,"o":54.765,"t":"2026-09-29T16:30:00Z","v":3356,"vw":54.750903},{"c":54.83,"h":54.83,"l":54.72,"n":67,"o":54.73,"t":"2026-09-29T16:45:00Z","v":2985,"vw":54.782148},{"c":54.79,"h":54.8,"l":54.71,"n":129,"o":54.79,"t":"2026-09-29T17:15:00Z","v":17019,"vw":54.785025},{"c":54.79,"h":54.83,"l":54.7212,"n":53,"o":54.785,"t":"2026-09-29T17:30:00Z","v":3892,"vw":54.747627},{"c":54.735,"h":54.85,"l":54.68,"n":122,"o":54.83,"t":"2026-09-29T17:45:00Z","v":11072,"vw":54.78867},{"c":54.77,"h":54.84,"l":54.76,"n":84,"o":54.84,"t":"2026-09-29T18:15:00Z","v":4916,"vw":54.775429},{"c":54.775,"h":54.83,"l":54.7,"n":42,"o":54.83,"t":"2026-09-29T18:30:00Z","v":1409,"vw":54.782512},{"c":54.975,"h":54.975,"l":54.76,"n":138,"o":54.76,"t":"2026-09-29T18:45:00Z","v":6791,"vw":54.886923},{"c":55,"h":55.04,"l":54.98,"n":74,"o":55.04,"t":"2026-09-29T19:00:00Z","v":2593,"vw":55.00765},{"c":55.135,"h":55.15,"l":55.04,"n":85,"o":55.04,"t":"2026-09-29T19:15:00Z","v":4080,"vw":55.110572},{"c":55.35,"h":55.35,"l":55.12,"n":109,"o":55.12,"t":"2026-09-29T19:30:00Z","v":3101,"vw":55.234346},{"c":55.55,"h":55.6,"l":55.305,"n":792,"o":55.305,"t":"2026-09-29T19:45:00Z","v":32440,"vw":55.510469},{"c":55.51,"h":55.51,"l":55.51,"n":23,"o":55.51,"t":"2026-09-29T20:00:00Z","v":29964,"vw":55.51},{"c":55.695,"h":55.805,"l":55.46,"n":46,"o":55.52,"t":"2026-09-30T13:30:00Z","v":2198,"vw":55.637047},{"c":55.32,"h":55.82,"l":55.32,"n":12,"o":55.815,"t":"2026-09-30T13:45:00Z","v":412,"vw":55.65657},{"c":55.465,"h":55.615,"l":55.2,"n":66,"o":55.33,"t":"2026-09-30T14:00:00Z","v":2768,"vw":55.312403},{"c":55.445,"h":55.6691,"l":55.445,"n":16,"o":55.6691,"t":"2026-09-30T14:15:00Z","v":752,"vw":55.490683},{"c":55.25,"h":55.25,"l":55.09,"n":99,"o":55.23,"t":"2026-09-30T14:30:00Z","v":10159,"vw":55.232965},{"c":54.995,"h":55.32,"l":54.995,"n":65,"o":55.25,"t":"2026-09-30T14:45:00Z","v":7980,"vw":55.196553},{"c":55.11,"h":55.125,"l":54.98,"n":60,"o":55.125,"t":"2026-09-30T15:00:00Z","v":4955,"vw":55.11384},{"c":55.115,"h":55.115,"l":55.115,"n":9,"o":55.115,"t":"2026-09-30T15:15:00Z","v":363,"vw":55.115},{"c":55.06,"h":55.25,"l":55.06,"n":104,"o":55.145,"t":"2026-09-30T15:30:00Z","v":3087,"vw":55.181501},{"c":55.155,"h":55.155,"l":55.155,"n":14,"o":55.155,"t":"2026-09-30T15:45:00Z","v":304,"vw":55.155},{"c":55.13,"h":55.135,"l":55.13,"n":13,"o":55.135,"t":"2026-09-30T16:00:00Z","v":391,"vw":55.133281},{"c":55.2,"h":55.24,"l":55.07,"n":107,"o":55.2,"t":"2026-09-30T16:15:00Z","v":5236,"vw":55.202289},{"c":55.2,"h":55.28,"l":55.11,"n":171,"o":55.205,"t":"2026-09-30T16:30:00Z","v":40828,"vw":55.193863},{"c":55.17,"h":55.18,"l":55.17,"n":13,"o":55.18,"t":"2026-09-30T16:45:00Z","v":450,"vw":55.173333},{"c":54.86,"h":55.09,"l":54.85,"n":95,"o":55.09,"t":"2026-09-30T17:00:00Z","v":6835,"vw":54.987187},{"c":54.865,"h":54.955,"l":54.77,"n":94,"o":54.955,"t":"2026-09-30T17:15:00Z","v":4122,"vw":54.851361},{"c":55.23,"h":55.26,"l":54.85,"n":322,"o":54.905,"t":"2026-09-30T17:30:00Z","v":10815,"vw":55.022749},{"c":54.97,"h":55.28,"l":54.97,"n":176,"o":55.2293,"t":"2026-09-30T17:45:00Z","v":10802,"vw":55.217174},{"c":54.97,"h":55.1,"l":54.97,"n":14,"o":55.1,"t":"2026-09-30T18:00:00Z","v":450,"vw":55.056667},{"c":54.7,"h":55,"l":54.7,"n":168,"o":55,"t":"2026-09-30T18:15:00Z","v":10223,"vw":54.848835},{"c":54.7,"h":54.75,"l":54.7,"n":65,"o":54.745,"t":"2026-09-30T18:30:00Z","v":2465,"vw":54.724063},{"c":54.74,"h":54.74,"l":54.54,"n":142,"o":54.705,"t":"2026-09-30T18:45:00Z","v":5223,"vw":54.639072},{"c":54.87,"h":54.87,"l":54.615,"n":208,"o":54.615,"t":"2026-09-30T19:00:00Z","v":7690,"vw":54.743976},{"c":54.92,"h":54.93,"l":54.72,"n":384,"o":54.88,"t":"2026-09-30T19:15:00Z","v":15438,"vw":54.88641},{"c":55.25,"h":55.25,"l":54.955,"n":271,"o":54.96,"t":"2026-09-30T19:30:00Z","v":7098,"vw":55.084972},{"c":55.01,"h":55.31,"l":54.97,"n":1007,"o":55.25,"t":"2026-09-30T19:45:00Z","v":51438,"vw":55.123177},{"c":55.02,"h":55.02,"l":55.01,"n":25,"o":55.01,"t":"2026-09-30T20:00:00Z","v":56499,"vw":55.0199},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-01T13:15:00Z","v":450,"vw":55.01},{"c":54.565,"h":55,"l":54.5,"n":95,"o":55,"t":"2026-10-01T13:30:00Z","v":8775,"vw":54.795828},{"c":54.805,"h":55.02,"l":54.61,"n":268,"o":54.92,"t":"2026-10-01T13:45:00Z","v":8840,"vw":54.833888},{"c":54.51,"h":54.8,"l":54.465,"n":216,"o":54.61,"t":"2026-10-01T14:00:00Z","v":10407,"vw":54.588294},{"c":54.72,"h":54.76,"l":54.52,"n":50,"o":54.635,"t":"2026-10-01T14:15:00Z","v":2900,"vw":54.680347},{"c":54.84,"h":54.84,"l":54.71,"n":23,"o":54.76,"t":"2026-10-01T14:30:00Z","v":667,"vw":54.7575},{"c":54.74,"h":55,"l":54.605,"n":129,"o":54.87,"t":"2026-10-01T14:45:00Z","v":7035,"vw":54.764679},{"c":54.44,"h":54.745,"l":54.3,"n":140,"o":54.745,"t":"2026-10-01T15:00:00Z","v":9455,"vw":54.490396},{"c":54.455,"h":54.61,"l":54.44,"n":15,"o":54.61,"t":"2026-10-01T15:15:00Z","v":657,"vw":54.543},{"c":54.56,"h":54.61,"l":54.48,"n":131,"o":54.58,"t":"2026-10-01T15:30:00Z","v":7178,"vw":54.553172},{"c":54.465,"h":54.56,"l":54.41,"n":71,"o":54.56,"t":"2026-10-01T15:45:00Z","v":3997,"vw":54.484745},{"c":54.52,"h":54.59,"l":54.465,"n":47,"o":54.465,"t":"2026-10-01T16:00:00Z","v":1839,"vw":54.48},{"c":54.59,"h":54.725,"l":54.52,"n":193,"o":54.595,"t":"2026-10-01T16:15:00Z","v":8102,"vw":54.615177},{"c":54.76,"h":54.76,"l":54.6,"n":127,"o":54.6,"t":"2026-10-01T16:30:00Z","v":5129,"vw":54.661738},{"c":54.64,"h":54.78,"l":54.55,"n":107,"o":54.77,"t":"2026-10-01T16:45:00Z","v":4735,"vw":54.676359},{"c":54.625,"h":54.67,"l":54.625,"n":38,"o":54.64,"t":"2026-10-01T17:00:00Z","v":959,"vw":54.64},{"c":54.49,"h":54.62,"l":54.49,"n":287,"o":54.56,"t":"2026-10-01T17:15:00Z","v":9033,"vw":54.575676},{"c":54.535,"h":54.535,"l":54.45,"n":55,"o":54.45,"t":"2026-10-01T17:30:00Z","v":1962,"vw":54.507143},{"c":54.35,"h":54.48,"l":54.3,"n":131,"o":54.42,"t":"2026-10-01T17:45:00Z","v":5710,"vw":54.359688},{"c":54.335,"h":54.39,"l":54.195,"n":79,"o":54.39,"t":"2026-10-01T18:00:00Z","v":6142,"vw":54.303169},{"c":54.415,"h":54.48,"l":54.31,"n":196,"o":54.315,"t":"2026-10-01T18:15:00Z","v":4740,"vw":54.375527},{"c":54.42,"h":54.49,"l":54.36,"n":128,"o":54.42,"t":"2026-10-01T18:30:00Z","v":2980,"vw":54.449922},{"c":54.475,"h":54.475,"l":54.42,"n":91,"o":54.43,"t":"2026-10-01T18:45:00Z","v":3268,"vw":54.442647},{"c":54.6125,"h":54.6125,"l":54.46,"n":263,"o":54.475,"t":"2026-10-01T19:00:00Z","v":12188,"vw":54.537353},{"c":54.955,"h":54.96,"l":54.5101,"n":193,"o":54.5101,"t":"2026-10-01T19:15:00Z","v":8322,"vw":54.757926},{"c":54.995,"h":55.02,"l":54.855,"n":365,"o":54.94,"t":"2026-10-01T19:30:00Z","v":17582,"vw":54.961834},{"c":55.21,"h":55.21,"l":54.94,"n":882,"o":54.995,"t":"2026-10-01T19:45:00Z","v":41159,"vw":55.068759},{"c":55.21,"h":55.21,"l":55.21,"n":17,"o":55.21,"t":"2026-10-01T20:00:00Z","v":24319,"vw":55.21},{"c":56.38,"h":56.38,"l":55.375,"n":82,"o":55.4,"t":"2026-10-02T13:30:00Z","v":8419,"vw":55.662765},{"c":56.055,"h":56.055,"l":56.055,"n":2,"o":56.055,"t":"2026-10-02T13:45:00Z","v":103,"vw":56.055},{"c":55.43,"h":55.48,"l":55.33,"n":75,"o":55.45,"t":"2026-10-02T14:00:00Z","v":2881,"vw":55.43},{"c":55.275,"h":55.34,"l":55.2522,"n":19,"o":55.2522,"t":"2026-10-02T14:15:00Z","v":581,"vw":55.273806},{"c":55.3,"h":55.6294,"l":55.29,"n":26,"o":55.3,"t":"2026-10-02T14:30:00Z","v":3203,"vw":55.408133},{"c":54.92,"h":54.9977,"l":54.81,"n":287,"o":54.9977,"t":"2026-10-02T15:00:00Z","v":11013,"vw":54.888908},{"c":54.98,"h":54.98,"l":54.81,"n":149,"o":54.895,"t":"2026-10-02T15:15:00Z","v":8541,"vw":54.832335},{"c":54.96,"h":55.01,"l":54.96,"n":67,"o":55,"t":"2026-10-02T15:30:00Z","v":4100,"vw":54.988905},{"c":54.88,"h":54.995,"l":54.88,"n":20,"o":54.995,"t":"2026-10-02T15:45:00Z","v":959,"vw":54.929167},{"c":54.705,"h":54.88,"l":54.7,"n":109,"o":54.88,"t":"2026-10-02T16:00:00Z","v":4909,"vw":54.772565},{"c":54.74,"h":54.785,"l":54.715,"n":18,"o":54.715,"t":"2026-10-02T16:15:00Z","v":655,"vw":54.747},{"c":54.725,"h":54.725,"l":54.725,"n":16,"o":54.725,"t":"2026-10-02T16:30:00Z","v":760,"vw":54.725},{"c":54.74,"h":54.78,"l":54.4,"n":229,"o":54.725,"t":"2026-10-02T16:45:00Z","v":14926,"vw":54.603495},{"c":54.68,"h":54.75,"l":54.63,"n":18,"o":54.75,"t":"2026-10-02T17:00:00Z","v":661,"vw":54.7},{"c":54.61,"h":54.63,"l":54.53,"n":95,"o":54.63,"t":"2026-10-02T17:15:00Z","v":3518,"vw":54.60337},{"c":54.74,"h":54.74,"l":54.58,"n":67,"o":54.58,"t":"2026-10-02T17:30:00Z","v":2191,"vw":54.658582},{"c":54.72,"h":54.78,"l":54.72,"n":23,"o":54.78,"t":"2026-10-02T17:45:00Z","v":735,"vw":54.745077},{"c":54.72,"h":54.78,"l":54.72,"n":21,"o":54.72,"t":"2026-10-02T18:00:00Z","v":620,"vw":54.734706},{"c":54.68,"h":54.75,"l":54.66,"n":89,"o":54.72,"t":"2026-10-02T18:15:00Z","v":3647,"vw":54.70394},{"c":54.705,"h":54.77,"l":54.66,"n":90,"o":54.74,"t":"2026-10-02T18:30:00Z","v":5115,"vw":54.740062},{"c":54.76,"h":54.78,"l":54.705,"n":70,"o":54.705,"t":"2026-10-02T18:45:00Z","v":3079,"vw":54.754004},{"c":54.72,"h":54.84,"l":54.72,"n":155,"o":54.78,"t":"2026-10-02T19:00:00Z","v":5866,"vw":54.795379},{"c":54.715,"h":54.715,"l":54.6658,"n":30,"o":54.705,"t":"2026-10-02T19:15:00Z","v":855,"vw":54.701914},{"c":54.83,"h":54.88,"l":54.715,"n":280,"o":54.715,"t":"2026-10-02T19:30:00Z","v":11818,"vw":54.797997},{"c":54.83,"h":54.85,"l":54.68,"n":607,"o":54.78,"t":"2026-10-02T19:45:00Z","v":24673,"vw":54.794163},{"c":54.78,"h":54.78,"l":54.78,"n":19,"o":54.78,"t":"2026-10-02T20:00:00Z","v":23667,"vw":54.78},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-05T11:30:00Z","v":500,"vw":54.5},{"c":54.4005,"h":54.8,"l":53.7701,"n":33,"o":54.59,"t":"2026-10-05T13:30:00Z","v":3091,"vw":54.578747},{"c":53.89,"h":54.345,"l":53.88,"n":28,"o":53.985,"t":"2026-10-05T13:45:00Z","v":1437,"vw":53.999986},{"c":54.365,"h":54.38,"l":53.99,"n":45,"o":54.04,"t":"2026-10-05T14:00:00Z","v":3286,"vw":54.325926},{"c":54.365,"h":54.37,"l":54.06,"n":15,"o":54.37,"t":"2026-10-05T14:15:00Z","v":807,"vw":54.317674},{"c":54.11,"h":54.24,"l":54.04,"n":27,"o":54.24,"t":"2026-10-05T14:30:00Z","v":817,"vw":54.181593},{"c":54.25,"h":54.25,"l":54.25,"n":6,"o":54.25,"t":"2026-10-05T14:45:00Z","v":326,"vw":54.25},{"c":54.48,"h":54.48,"l":54.11,"n":198,"o":54.23,"t":"2026-10-05T15:00:00Z","v":13709,"vw":54.268633},{"c":54.875,"h":55,"l":54.5,"n":157,"o":54.5,"t":"2026-10-05T15:15:00Z","v":14806,"vw":54.734146},{"c":54.99,"h":54.99,"l":54.99,"n":16,"o":54.99,"t":"2026-10-05T15:30:00Z","v":565,"vw":54.99},{"c":54.8685,"h":55,"l":54.8685,"n":88,"o":54.92,"t":"2026-10-05T15:45:00Z","v":2454,"vw":54.951794},{"c":54.865,"h":54.865,"l":54.81,"n":67,"o":54.815,"t":"2026-10-05T16:00:00Z","v":15688,"vw":54.815612},{"c":55.03,"h":55.03,"l":54.86,"n":45,"o":54.86,"t":"2026-10-05T16:15:00Z","v":1187,"vw":54.970314},{"c":55.01,"h":55.07,"l":54.9175,"n":43,"o":54.9175,"t":"2026-10-05T16:30:00Z","v":1982,"vw":55.005124},{"c":54.99,"h":54.99,"l":54.98,"n":17,"o":54.99,"t":"2026-10-05T16:45:00Z","v":494,"vw":54.985},{"c":54.98,"h":54.98,"l":54.94,"n":34,"o":54.94,"t":"2026-10-05T17:00:00Z","v":503,"vw":54.96806},{"c":55.24,"h":55.24,"l":55.015,"n":69,"o":55.015,"t":"2026-10-05T17:15:00Z","v":1633,"vw":55.0565},{"c":55.13,"h":55.18,"l":55.125,"n":53,"o":55.18,"t":"2026-10-05T17:30:00Z","v":1214,"vw":55.149286},{"c":55.125,"h":55.13,"l":55.1,"n":44,"o":55.1,"t":"2026-10-05T17:45:00Z","v":1299,"vw":55.118333},{"c":55.155,"h":55.22,"l":55.11,"n":75,"o":55.135,"t":"2026-10-05T18:00:00Z","v":1702,"vw":55.144252},{"c":55.395,"h":55.395,"l":55.145,"n":123,"o":55.145,"t":"2026-10-05T18:15:00Z","v":5531,"vw":55.202547},{"c":55.28,"h":55.4,"l":55.27,"n":58,"o":55.28,"t":"2026-10-05T18:30:00Z","v":1538,"vw":55.310166},{"c":55.315,"h":55.41,"l":55.28,"n":119,"o":55.28,"t":"2026-10-05T18:45:00Z","v":3820,"vw":55.341475},{"c":55.435,"h":55.53,"l":55.34,"n":179,"o":55.38,"t":"2026-10-05T19:00:00Z","v":5327,"vw":55.422077},{"c":55.45,"h":55.53,"l":55.35,"n":103,"o":55.355,"t":"2026-10-05T19:15:00Z","v":5588,"vw":55.455555},{"c":55.265,"h":55.445,"l":55.23,"n":155,"o":55.4,"t":"2026-10-05T19:30:00Z","v":10718,"vw":55.34957},{"c":55.07,"h":55.26,"l":54.94,"n":713,"o":55.26,"t":"2026-10-05T19:45:00Z","v":41406,"vw":55.08845},{"c":55.02,"h":55.07,"l":55.02,"n":18,"o":55.07,"t":"2026-10-05T20:00:00Z","v":29806,"vw":55.02018},{"c":55.24,"h":55.57,"l":54.87,"n":27,"o":55.35,"t":"2026-10-06T13:30:00Z","v":4459,"vw":55.137048},{"c":55.59,"h":55.59,"l":55.37,"n":35,"o":55.57,"t":"2026-10-06T13:45:00Z","v":704,"vw":55.51},{"c":55.28,"h":55.5,"l":55.06,"n":68,"o":55.5,"t":"2026-10-06T14:00:00Z","v":3217,"vw":55.295503},{"c":55.275,"h":55.275,"l":55.275,"n":15,"o":55.275,"t":"2026-10-06T14:15:00Z","v":227,"vw":55.275},{"c":55.295,"h":55.295,"l":55.295,"n":13,"o":55.295,"t":"2026-10-06T14:30:00Z","v":415,"vw":55.295},{"c":55.2127,"h":55.2127,"l":55.2127,"n":2,"o":55.2127,"t":"2026-10-06T14:45:00Z","v":282,"vw":55.2127},{"c":55.325,"h":55.34,"l":55.325,"n":38,"o":55.335,"t":"2026-10-06T15:00:00Z","v":1079,"vw":55.331667},{"c":55.485,"h":55.485,"l":55.335,"n":61,"o":55.335,"t":"2026-10-06T15:15:00Z","v":2229,"vw":55.383553},{"c":55.38,"h":55.48,"l":55.29,"n":10,"o":55.29,"t":"2026-10-06T15:30:00Z","v":402,"vw":55.383333},{"c":55.48,"h":55.49,"l":55.33,"n":91,"o":55.385,"t":"2026-10-06T16:00:00Z","v":2658,"vw":55.432956},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-06T16:15:00Z","v":122,"vw":55.5},{"c":55.48,"h":55.48,"l":55.465,"n":27,"o":55.465,"t":"2026-10-06T16:30:00Z","v":657,"vw":55.47},{"c":55.505,"h":55.505,"l":55.43,"n":20,"o":55.43,"t":"2026-10-06T16:45:00Z","v":678,"vw":55.468334},{"c":55.59,"h":55.59,"l":55.49,"n":31,"o":55.505,"t":"2026-10-06T17:00:00Z","v":658,"vw":55.52375},{"c":55.485,"h":55.554,"l":55.42,"n":78,"o":55.554,"t":"2026-10-06T17:15:00Z","v":2529,"vw":55.472047},{"c":55.545,"h":55.6,"l":55.535,"n":79,"o":55.55,"t":"2026-10-06T17:30:00Z","v":3614,"vw":55.558752},{"c":55.585,"h":55.63,"l":55.545,"n":53,"o":55.545,"t":"2026-10-06T17:45:00Z","v":1900,"vw":55.579879},{"c":55.59,"h":55.635,"l":55.58,"n":87,"o":55.59,"t":"2026-10-06T18:00:00Z","v":2322,"vw":55.590379},{"c":55.57,"h":55.59,"l":55.57,"n":31,"o":55.59,"t":"2026-10-06T18:15:00Z","v":1481,"vw":55.571516},{"c":55.56,"h":55.69,"l":55.475,"n":96,"o":55.49,"t":"2026-10-06T18:30:00Z","v":3618,"vw":55.551179},{"c":55.555,"h":55.7,"l":55.555,"n":85,"o":55.69,"t":"2026-10-06T18:45:00Z","v":2316,"vw":55.635},{"c":55.44,"h":55.675,"l":55.44,"n":44,"o":55.555,"t":"2026-10-06T19:00:00Z","v":1428,"vw":55.553505},{"c":55.5754,"h":55.67,"l":55.51,"n":92,"o":55.67,"t":"2026-10-06T19:15:00Z","v":2066,"vw":55.588986},{"c":55.45,"h":55.585,"l":55.405,"n":175,"o":55.51,"t":"2026-10-06T19:30:00Z","v":6261,"vw":55.465446},{"c":55.54,"h":55.72,"l":55.475,"n":615,"o":55.49,"t":"2026-10-06T19:45:00Z","v":18542,"vw":55.579112},{"c":55.58,"h":55.58,"l":55.58,"n":20,"o":55.58,"t":"2026-10-06T20:00:00Z","v":22082,"vw":55.58},{"c":55.5894,"h":55.5894,"l":55.5894,"n":1,"o":55.5894,"t":"2026-10-06T22:45:00Z","v":178,"vw":55.5894},{"c":54.93,"h":55.33,"l":54.42,"n":109,"o":55,"t":"2026-10-07T13:30:00Z","v":4434,"vw":54.983912},{"c":54.37,"h":54.37,"l":53.99,"n":24,"o":54.07,"t":"2026-10-07T13:45:00Z","v":428,"vw":54.143333},{"c":54.74,"h":54.75,"l":54.365,"n":19,"o":54.365,"t":"2026-10-07T14:00:00Z","v":722,"vw":54.585833},{"c":54.45,"h":54.695,"l":54.385,"n":19,"o":54.45,"t":"2026-10-07T14:15:00Z","v":780,"vw":54.582165},{"c":54.115,"h":54.54,"l":54.115,"n":70,"o":54.37,"t":"2026-10-07T14:30:00Z","v":3965,"vw":54.298708},{"c":53.8,"h":54.16,"l":53.8,"n":98,"o":54.16,"t":"2026-10-07T14:45:00Z","v":3310,"vw":54.001379},{"c":53.53,"h":53.81,"l":53.53,"n":137,"o":53.81,"t":"2026-10-07T15:00:00Z","v":4417,"vw":53.690955},{"c":53.51,"h":53.605,"l":53.505,"n":121,"o":53.515,"t":"2026-10-07T15:15:00Z","v":4552,"vw":53.560037},{"c":53.655,"h":53.655,"l":53.37,"n":135,"o":53.5101,"t":"2026-10-07T15:30:00Z","v":7567,"vw":53.53124},{"c":53.845,"h":53.845,"l":53.64,"n":81,"o":53.68,"t":"2026-10-07T15:45:00Z","v":2925,"vw":53.733929},{"c":53.89,"h":53.98,"l":53.89,"n":33,"o":53.98,"t":"2026-10-07T16:00:00Z","v":695,"vw":53.9199},{"c":54.09,"h":54.15,"l":54.09,"n":30,"o":54.15,"t":"2026-10-07T16:15:00Z","v":682,"vw":54.11334},{"c":54.28,"h":54.51,"l":54.1,"n":47,"o":54.1,"t":"2026-10-07T16:30:00Z","v":2540,"vw":54.312131},{"c":54.655,"h":54.73,"l":54.35,"n":149,"o":54.35,"t":"2026-10-07T16:45:00Z","v":15800,"vw":54.474103},{"c":54.97,"h":55,"l":54.65,"n":263,"o":54.675,"t":"2026-10-07T17:00:00Z","v":19520,"vw":54.806878},{"c":54.82,"h":54.965,"l":54.82,"n":35,"o":54.96,"t":"2026-10-07T17:15:00Z","v":1723,"vw":54.927929},{"c":55.01,"h":55.01,"l":54.84,"n":210,"o":54.965,"t":"2026-10-07T17:30:00Z","v":11082,"vw":54.940654},{"c":54.995,"h":55.095,"l":54.935,"n":128,"o":55.02,"t":"2026-10-07T17:45:00Z","v":9516,"vw":55.026026},{"c":55.02,"h":55.15,"l":54.925,"n":57,"o":54.98,"t":"2026-10-07T18:00:00Z","v":2102,"vw":55.012945},{"c":54.715,"h":55.1,"l":54.715,"n":166,"o":55.07,"t":"2026-10-07T18:15:00Z","v":7926,"vw":54.950796},{"c":54.55,"h":54.73,"l":54.55,"n":85,"o":54.63,"t":"2026-10-07T18:30:00Z","v":7788,"vw":54.622831},{"c":54.505,"h":54.55,"l":54.44,"n":37,"o":54.55,"t":"2026-10-07T18:45:00Z","v":1857,"vw":54.503603},{"c":54.41,"h":54.5899,"l":54.41,"n":71,"o":54.5899,"t":"2026-10-07T19:00:00Z","v":3054,"vw":54.478146},{"c":54.53,"h":54.57,"l":54.53,"n":70,"o":54.57,"t":"2026-10-07T19:15:00Z","v":2771,"vw":54.556102},{"c":54.5,"h":54.5,"l":54.39,"n":201,"o":54.44,"t":"2026-10-07T19:30:00Z","v":8775,"vw":54.453979},{"c":54.31,"h":54.57,"l":54.19,"n":725,"o":54.52,"t":"2026-10-07T19:45:00Z","v":30556,"vw":54.376097},{"c":54.24,"h":54.295,"l":54.24,"n":27,"o":54.295,"t":"2026-10-07T20:00:00Z","v":28186,"vw":54.2402},{"c":54.415,"h":54.415,"l":53.74,"n":21,"o":53.97,"t":"2026-10-08T13:30:00Z","v":1602,"vw":54.128811},{"c":54.41,"h":54.99,"l":53.945,"n":10,"o":54.06,"t":"2026-10-08T13:45:00Z","v":1082,"vw":54.362778},{"c":53.99,"h":54.19,"l":53.99,"n":30,"o":54.19,"t":"2026-10-08T14:00:00Z","v":1420,"vw":54.054225},{"c":54.04,"h":54.1,"l":53.94,"n":21,"o":53.94,"t":"2026-10-08T14:15:00Z","v":960,"vw":54.022},{"c":54.06,"h":54.37,"l":54.06,"n":24,"o":54.12,"t":"2026-10-08T14:30:00Z","v":1125,"vw":54.126108},{"c":54.415,"h":54.43,"l":53.99,"n":138,"o":53.99,"t":"2026-10-08T14:45:00Z","v":5304,"vw":54.26392},{"c":54.51,"h":54.51,"l":54.3,"n":14,"o":54.3,"t":"2026-10-08T15:00:00Z","v":818,"vw":54.477692},{"c":54.385,"h":54.47,"l":54.24,"n":72,"o":54.26,"t":"2026-10-08T15:15:00Z","v":2199,"vw":54.322692},{"c":54.305,"h":54.44,"l":54.245,"n":44,"o":54.385,"t":"2026-10-08T15:30:00Z","v":2951,"vw":54.338579},{"c":54.295,"h":54.39,"l":54.285,"n":58,"o":54.29,"t":"2026-10-08T15:45:00Z","v":1899,"vw":54.30125},{"c":54.375,"h":54.53,"l":54.245,"n":235,"o":54.4,"t":"2026-10-08T16:00:00Z","v":9954,"vw":54.414561},{"c":54.325,"h":54.675,"l":54.325,"n":104,"o":54.485,"t":"2026-10-08T16:15:00Z","v":4007,"vw":54.534987},{"c":54.09,"h":54.34,"l":54.06,"n":68,"o":54.34,"t":"2026-10-08T16:30:00Z","v":3603,"vw":54.207315},{"c":54.31,"h":54.38,"l":54.165,"n":57,"o":54.165,"t":"2026-10-08T16:45:00Z","v":2406,"vw":54.28718},{"c":54.47,"h":54.55,"l":54.41,"n":90,"o":54.54,"t":"2026-10-08T17:00:00Z","v":5567,"vw":54.480199},{"c":54.42,"h":54.66,"l":54.37,"n":239,"o":54.49,"t":"2026-10-08T17:15:00Z","v":10786,"vw":54.473408},{"c":54.445,"h":54.445,"l":54.27,"n":64,"o":54.415,"t":"2026-10-08T17:30:00Z","v":2706,"vw":54.363389},{"c":54.34,"h":54.41,"l":54.27,"n":84,"o":54.38,"t":"2026-10-08T17:45:00Z","v":3979,"vw":54.342164},{"c":54.415,"h":54.65,"l":54.34,"n":242,"o":54.41,"t":"2026-10-08T18:00:00Z","v":13479,"vw":54.496191},{"c":54.26,"h":54.45,"l":54.26,"n":67,"o":54.45,"t":"2026-10-08T18:15:00Z","v":6275,"vw":54.409351},{"c":54.45,"h":54.45,"l":54.26,"n":153,"o":54.265,"t":"2026-10-08T18:30:00Z","v":11265,"vw":54.377773},{"c":54.475,"h":54.475,"l":54.41,"n":71,"o":54.45,"t":"2026-10-08T18:45:00Z","v":4435,"vw":54.442776},{"c":54.69,"h":54.69,"l":54.47,"n":241,"o":54.48,"t":"2026-10-08T19:00:00Z","v":8661,"vw":54.594963},{"c":54.69,"h":54.7516,"l":54.69,"n":144,"o":54.69,"t":"2026-10-08T19:15:00Z","v":3570,"vw":54.700171},{"c":54.61,"h":54.76,"l":54.53,"n":436,"o":54.76,"t":"2026-10-08T19:30:00Z","v":17749,"vw":54.620814},{"c":54.79,"h":54.8,"l":54.59,"n":1108,"o":54.67,"t":"2026-10-08T19:45:00Z","v":47728,"vw":54.690556},{"c":54.78,"h":54.78,"l":54.78,"n":19,"o":54.78,"t":"2026-10-08T20:00:00Z","v":25516,"vw":54.78},{"c":54.41,"h":54.785,"l":54.365,"n":74,"o":54.59,"t":"2026-10-09T13:30:00Z","v":4202,"vw":54.610262},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-09T13:45:00Z","v":159,"vw":54.39},{"c":54.4,"h":54.9299,"l":54.01,"n":11,"o":54.9299,"t":"2026-10-09T14:00:00Z","v":446,"vw":54.43952},{"c":54.04,"h":54.91,"l":54.04,"n":30,"o":54.91,"t":"2026-10-09T14:30:00Z","v":673,"vw":54.364613},{"c":54.125,"h":54.74,"l":54.07,"n":31,"o":54.155,"t":"2026-10-09T14:45:00Z","v":1616,"vw":54.303214},{"c":54.135,"h":54.26,"l":54.135,"n":40,"o":54.26,"t":"2026-10-09T15:00:00Z","v":1740,"vw":54.226758},{"c":54.335,"h":54.335,"l":54.165,"n":39,"o":54.285,"t":"2026-10-09T15:15:00Z","v":1533,"vw":54.23},{"c":54.105,"h":54.25,"l":54.105,"n":41,"o":54.25,"t":"2026-10-09T15:30:00Z","v":1443,"vw":54.1645},{"c":54.13,"h":54.33,"l":54.115,"n":32,"o":54.115,"t":"2026-10-09T15:45:00Z","v":1103,"vw":54.166111},{"c":54.23,"h":54.2475,"l":54.225,"n":18,"o":54.225,"t":"2026-10-09T16:00:00Z","v":600,"vw":54.2325},{"c":54.145,"h":54.22,"l":54.145,"n":25,"o":54.22,"t":"2026-10-09T16:15:00Z","v":1158,"vw":54.199085},{"c":54.37,"h":54.37,"l":54.175,"n":30,"o":54.175,"t":"2026-10-09T16:30:00Z","v":1801,"vw":54.220586},{"c":54.15,"h":54.37,"l":54.14,"n":71,"o":54.37,"t":"2026-10-09T16:45:00Z","v":2484,"vw":54.204206},{"c":54.02,"h":54.13,"l":54.02,"n":21,"o":54.13,"t":"2026-10-09T17:00:00Z","v":536,"vw":54.074726},{"c":54.02,"h":54.11,"l":54.02,"n":35,"o":54.11,"t":"2026-10-09T17:15:00Z","v":1529,"vw":54.029118},{"c":54.02,"h":54.03,"l":54.02,"n":20,"o":54.03,"t":"2026-10-09T17:30:00Z","v":1148,"vw":54.022222},{"c":54.03,"h":54.115,"l":54.03,"n":42,"o":54.115,"t":"2026-10-09T17:45:00Z","v":1909,"vw":54.069667},{"c":53.75,"h":54.03,"l":53.635,"n":122,"o":54.03,"t":"2026-10-09T18:00:00Z","v":8888,"vw":53.875727},{"c":53.8,"h":53.9,"l":53.77,"n":62,"o":53.89,"t":"2026-10-09T18:15:00Z","v":3593,"vw":53.818823},{"c":53.8,"h":53.84,"l":53.705,"n":150,"o":53.83,"t":"2026-10-09T18:30:00Z","v":10076,"vw":53.787301},{"c":54.05,"h":54.08,"l":53.76,"n":115,"o":53.8492,"t":"2026-10-09T18:45:00Z","v":5153,"vw":53.866741},{"c":54.05,"h":54.09,"l":53.9831,"n":27,"o":54.05,"t":"2026-10-09T19:00:00Z","v":1125,"vw":54.03987},{"c":54.005,"h":54.005,"l":53.91,"n":110,"o":53.96,"t":"2026-10-09T19:15:00Z","v":2564,"vw":53.945549},{"c":54.165,"h":54.165,"l":53.91,"n":224,"o":53.91,"t":"2026-10-09T19:30:00Z","v":9039,"vw":54.054086},{"c":53.96,"h":54.26,"l":53.94,"n":448,"o":54.165,"t":"2026-10-09T19:45:00Z","v":14528,"vw":54.11673},{"c":54,"h":54,"l":54,"n":9,"o":54,"t":"2026-10-09T20:00:00Z","v":18077,"vw":54},{"c":53.5339,"h":53.87,"l":53.5339,"n":37,"o":53.81,"t":"2026-10-12T13:30:00Z","v":3423,"vw":53.759952},{"c":53.96,"h":53.96,"l":53.89,"n":16,"o":53.95,"t":"2026-10-12T13:45:00Z","v":1620,"vw":53.930055},{"c":54,"h":54.09,"l":53.795,"n":131,"o":53.84,"t":"2026-10-12T14:00:00Z","v":17015,"vw":53.995673},{"c":54.01,"h":54.2399,"l":53.78,"n":23,"o":54.01,"t":"2026-10-12T14:15:00Z","v":1029,"vw":54.000641},{"c":54.22,"h":54.22,"l":54.105,"n":13,"o":54.105,"t":"2026-10-12T14:30:00Z","v":420,"vw":54.1625},{"c":54.0465,"h":54.1775,"l":54.0465,"n":23,"o":54.13,"t":"2026-10-12T14:45:00Z","v":1195,"vw":54.124843},{"c":54.035,"h":54.12,"l":54,"n":53,"o":54.02,"t":"2026-10-12T15:00:00Z","v":1853,"vw":54.028333},{"c":54.17,"h":54.18,"l":53.915,"n":50,"o":53.915,"t":"2026-10-12T15:15:00Z","v":2054,"vw":54.029282},{"c":54.26,"h":54.26,"l":54.1999,"n":42,"o":54.1999,"t":"2026-10-12T15:30:00Z","v":1275,"vw":54.228598},{"c":54.32,"h":54.32,"l":54.245,"n":24,"o":54.245,"t":"2026-10-12T15:45:00Z","v":828,"vw":54.291972},{"c":54.325,"h":54.325,"l":54.325,"n":17,"o":54.325,"t":"2026-10-12T16:00:00Z","v":941,"vw":54.325},{"c":54.25,"h":54.3799,"l":54.25,"n":66,"o":54.3799,"t":"2026-10-12T16:15:00Z","v":1901,"vw":54.327722},{"c":54.2925,"h":54.37,"l":54.24,"n":53,"o":54.28,"t":"2026-10-12T16:30:00Z","v":2138,"vw":54.313156},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-12T16:45:00Z","v":113,"vw":54.3},{"c":54.37,"h":54.37,"l":54.3,"n":13,"o":54.3,"t":"2026-10-12T17:00:00Z","v":643,"vw":54.331763},{"c":54.4,"h":54.43,"l":54.37,"n":44,"o":54.37,"t":"2026-10-12T17:15:00Z","v":901,"vw":54.4},{"c":54.48,"h":54.48,"l":54.48,"n":19,"o":54.48,"t":"2026-10-12T17:30:00Z","v":408,"vw":54.48},{"c":54.32,"h":54.48,"l":54.32,"n":61,"o":54.48,"t":"2026-10-12T17:45:00Z","v":2193,"vw":54.380253},{"c":54.255,"h":54.255,"l":54.255,"n":6,"o":54.255,"t":"2026-10-12T18:00:00Z","v":135,"vw":54.255},{"c":54.36,"h":54.36,"l":54.36,"n":15,"o":54.36,"t":"2026-10-12T18:15:00Z","v":752,"vw":54.36},{"c":54.325,"h":54.405,"l":54.19,"n":71,"o":54.19,"t":"2026-10-12T18:30:00Z","v":2805,"vw":54.339989},{"c":54.31,"h":54.365,"l":54.31,"n":34,"o":54.36,"t":"2026-10-12T18:45:00Z","v":1454,"vw":54.353313},{"c":54.39,"h":54.4456,"l":54.34,"n":64,"o":54.36,"t":"2026-10-12T19:00:00Z","v":2345,"vw":54.412643},{"c":54.35,"h":54.38,"l":54.33,"n":85,"o":54.33,"t":"2026-10-12T19:15:00Z","v":1914,"vw":54.35125},{"c":54.28,"h":54.34,"l":54.22,"n":76,"o":54.34,"t":"2026-10-12T19:30:00Z","v":2146,"vw":54.314252},{"c":54.31,"h":54.395,"l":54.255,"n":405,"o":54.255,"t":"2026-10-12T19:45:00Z","v":17897,"vw":54.337018},{"c":54.31,"h":54.31,"l":54.31,"n":5,"o":54.31,"t":"2026-10-12T20:00:00Z","v":16746,"vw":54.31},{"c":54.64,"h":54.71,"l":54.51,"n":25,"o":54.7,"t":"2026-10-13T13:30:00Z","v":2211,"vw":54.668219},{"c":54.15,"h":54.645,"l":54.15,"n":20,"o":54.36,"t":"2026-10-13T13:45:00Z","v":741,"vw":54.345576},{"c":53.95,"h":54.11,"l":53.95,"n":27,"o":54.105,"t":"2026-10-13T14:00:00Z","v":524,"vw":54.05746},{"c":53.79,"h":53.995,"l":53.79,"n":14,"o":53.995,"t":"2026-10-13T14:15:00Z","v":1597,"vw":53.972244},{"c":53.93,"h":54.3599,"l":53.93,"n":16,"o":54.3599,"t":"2026-10-13T14:30:00Z","v":1668,"vw":54.271716},{"c":53.91,"h":54.1,"l":53.89,"n":22,"o":53.91,"t":"2026-10-13T14:45:00Z","v":742,"vw":53.998799},{"c":54.045,"h":54.045,"l":54.045,"n":2,"o":54.045,"t":"2026-10-13T15:00:00Z","v":114,"vw":54.045},{"c":54.155,"h":54.155,"l":53.94,"n":51,"o":53.94,"t":"2026-10-13T15:15:00Z","v":1460,"vw":54.05105},{"c":54.06,"h":54.18,"l":53.96,"n":91,"o":54.17,"t":"2026-10-13T15:30:00Z","v":3376,"vw":54.1142},{"c":54.29,"h":54.34,"l":53.94,"n":144,"o":54.03,"t":"2026-10-13T15:45:00Z","v":6120,"vw":54.180448},{"c":54.27,"h":54.3,"l":54.27,"n":28,"o":54.29,"t":"2026-10-13T16:00:00Z","v":1590,"vw":54.289167},{"c":54.365,"h":54.43,"l":54.36,"n":94,"o":54.36,"t":"2026-10-13T16:15:00Z","v":2718,"vw":54.387868},{"c":54.41,"h":54.43,"l":54.34,"n":40,"o":54.34,"t":"2026-10-13T16:30:00Z","v":1825,"vw":54.363334},{"c":54.37,"h":54.43,"l":54.245,"n":65,"o":54.41,"t":"2026-10-13T16:45:00Z","v":2572,"vw":54.337227},{"c":54.375,"h":54.42,"l":54.29,"n":59,"o":54.37,"t":"2026-10-13T17:00:00Z","v":1740,"vw":54.363793},{"c":54.5,"h":54.5,"l":54.49,"n":36,"o":54.49,"t":"2026-10-13T17:15:00Z","v":876,"vw":54.495},{"c":54.555,"h":54.64,"l":54.49,"n":27,"o":54.5,"t":"2026-10-13T17:30:00Z","v":1069,"vw":54.542934},{"c":54.41,"h":54.52,"l":54.35,"n":44,"o":54.52,"t":"2026-10-13T17:45:00Z","v":5848,"vw":54.37267},{"c":54.6,"h":54.64,"l":54.47,"n":68,"o":54.47,"t":"2026-10-13T18:00:00Z","v":2666,"vw":54.552706},{"c":54.61,"h":54.61,"l":54.61,"n":14,"o":54.61,"t":"2026-10-13T18:15:00Z","v":669,"vw":54.61},{"c":54.515,"h":54.615,"l":54.515,"n":41,"o":54.615,"t":"2026-10-13T18:30:00Z","v":1509,"vw":54.56},{"c":54.525,"h":54.58,"l":54.45,"n":177,"o":54.57,"t":"2026-10-13T19:00:00Z","v":5606,"vw":54.530315},{"c":54.515,"h":54.61,"l":54.515,"n":56,"o":54.525,"t":"2026-10-13T19:15:00Z","v":2843,"vw":54.546064},{"c":54.47,"h":54.535,"l":54.47,"n":117,"o":54.53,"t":"2026-10-13T19:30:00Z","v":3912,"vw":54.497783},{"c":54.52,"h":54.7,"l":54.47,"n":768,"o":54.505,"t":"2026-10-13T19:45:00Z","v":32464,"vw":54.601062},{"c":54.58,"h":54.58,"l":54.58,"n":16,"o":54.58,"t":"2026-10-13T20:00:00Z","v":20849,"vw":54.58},{"c":53.94,"h":54.07,"l":53.78,"n":35,"o":53.98,"t":"2026-10-14T13:30:00Z","v":3145,"vw":53.92864},{"c":53.81,"h":53.88,"l":53.78,"n":29,"o":53.88,"t":"2026-10-14T13:45:00Z","v":1248,"vw":53.815097},{"c":53.58,"h":53.869,"l":53.525,"n":44,"o":53.869,"t":"2026-10-14T14:00:00Z","v":876,"vw":53.665647},{"c":53.63,"h":53.63,"l":53.63,"n":13,"o":53.63,"t":"2026-10-14T14:15:00Z","v":379,"vw":53.63},{"c":54.155,"h":54.155,"l":53.88,"n":71,"o":54.08,"t":"2026-10-14T14:30:00Z","v":2000,"vw":54.102778},{"c":54.19,"h":54.19,"l":54.1251,"n":22,"o":54.1251,"t":"2026-10-14T14:45:00Z","v":308,"vw":54.154334},{"c":54.18,"h":54.235,"l":54.17,"n":84,"o":54.23,"t":"2026-10-14T15:00:00Z","v":3826,"vw":54.203219},{"c":54.23,"h":54.33,"l":54.22,"n":97,"o":54.235,"t":"2026-10-14T15:15:00Z","v":3267,"vw":54.269286},{"c":54.23,"h":54.25,"l":54.22,"n":28,"o":54.25,"t":"2026-10-14T15:30:00Z","v":749,"vw":54.233333},{"c":55.17,"h":55.17,"l":54.285,"n":244,"o":54.285,"t":"2026-10-14T15:45:00Z","v":24110,"vw":54.476124},{"c":55.105,"h":55.11,"l":54.95,"n":113,"o":55.11,"t":"2026-10-14T16:00:00Z","v":5102,"vw":54.983429},{"c":54.955,"h":54.96,"l":54.825,"n":67,"o":54.955,"t":"2026-10-14T16:15:00Z","v":1444,"vw":54.942406},{"c":54.9,"h":55.01,"l":54.795,"n":146,"o":54.795,"t":"2026-10-14T16:30:00Z","v":5359,"vw":54.936693},{"c":54.89,"h":54.9,"l":54.81,"n":86,"o":54.81,"t":"2026-10-14T16:45:00Z","v":2969,"vw":54.865},{"c":54.83,"h":54.89,"l":54.77,"n":60,"o":54.8287,"t":"2026-10-14T17:00:00Z","v":2630,"vw":54.811656},{"c":54.75,"h":54.775,"l":54.74,"n":46,"o":54.775,"t":"2026-10-14T17:15:00Z","v":1440,"vw":54.755},{"c":54.82,"h":54.89,"l":54.72,"n":147,"o":54.755,"t":"2026-10-14T17:30:00Z","v":4303,"vw":54.817589},{"c":54.74,"h":54.79,"l":54.74,"n":26,"o":54.79,"t":"2026-10-14T17:45:00Z","v":1145,"vw":54.746667},{"c":54.74,"h":54.745,"l":54.74,"n":8,"o":54.74,"t":"2026-10-14T18:00:00Z","v":448,"vw":54.741538},{"c":54.725,"h":54.9,"l":54.6325,"n":226,"o":54.89,"t":"2026-10-14T18:15:00Z","v":9967,"vw":54.783429},{"c":54.67,"h":54.72,"l":54.6,"n":135,"o":54.67,"t":"2026-10-14T18:30:00Z","v":4504,"vw":54.648182},{"c":54.585,"h":54.65,"l":54.585,"n":52,"o":54.63,"t":"2026-10-14T18:45:00Z","v":2660,"vw":54.615278},{"c":54.62,"h":54.644,"l":54.585,"n":55,"o":54.585,"t":"2026-10-14T19:00:00Z","v":1596,"vw":54.604685},{"c":54.505,"h":54.66,"l":54.505,"n":95,"o":54.58,"t":"2026-10-14T19:15:00Z","v":3206,"vw":54.54425},{"c":54.505,"h":54.6048,"l":54.37,"n":84,"o":54.5075,"t":"2026-10-14T19:30:00Z","v":2642,"vw":54.436707},{"c":54.62,"h":54.69,"l":54.44,"n":1238,"o":54.56,"t":"2026-10-14T19:45:00Z","v":46535,"vw":54.562398},{"c":54.57,"h":54.57,"l":54.57,"n":22,"o":54.57,"t":"2026-10-14T20:00:00Z","v":16050,"vw":54.57},{"c":54.615,"h":55.1,"l":54.615,"n":10,"o":54.9,"t":"2026-10-15T13:30:00Z","v":1549,"vw":54.876506},{"c":54.0101,"h":54.61,"l":54.0101,"n":8,"o":54.61,"t":"2026-10-15T13:45:00Z","v":563,"vw":54.31005},{"c":54.93,"h":54.93,"l":54.59,"n":100,"o":54.76,"t":"2026-10-15T14:00:00Z","v":3031,"vw":54.770199},{"c":54.6622,"h":54.98,"l":54.6622,"n":70,"o":54.95,"t":"2026-10-15T14:15:00Z","v":2367,"vw":54.873167},{"c":54.87,"h":54.94,"l":54.77,"n":111,"o":54.77,"t":"2026-10-15T14:30:00Z","v":3478,"vw":54.892984},{"c":55.01,"h":55.01,"l":54.9,"n":56,"o":54.9,"t":"2026-10-15T14:45:00Z","v":1131,"vw":54.948314},{"c":54.92,"h":54.99,"l":54.92,"n":29,"o":54.99,"t":"2026-10-15T15:00:00Z","v":1191,"vw":54.955},{"c":54.63,"h":54.78,"l":54.63,"n":20,"o":54.78,"t":"2026-10-15T15:15:00Z","v":1333,"vw":54.742024},{"c":54.66,"h":54.85,"l":54.65,"n":111,"o":54.85,"t":"2026-10-15T15:30:00Z","v":2871,"vw":54.695833},{"c":54.481021,"h":54.481021,"l":54.481021,"n":4,"o":54.481021,"t":"2026-10-15T15:45:00Z","v":132,"vw":54.481021},{"c":54.69,"h":54.69,"l":54.4908,"n":39,"o":54.4908,"t":"2026-10-15T16:00:00Z","v":2102,"vw":54.595193},{"c":54.49,"h":54.49,"l":54.415,"n":16,"o":54.415,"t":"2026-10-15T16:15:00Z","v":272,"vw":54.4525},{"c":54.54,"h":54.54,"l":54.5,"n":24,"o":54.5,"t":"2026-10-15T16:30:00Z","v":371,"vw":54.52},{"c":54.54,"h":54.565,"l":54.54,"n":21,"o":54.565,"t":"2026-10-15T16:45:00Z","v":485,"vw":54.555763},{"c":54.51,"h":54.51,"l":54.51,"n":13,"o":54.51,"t":"2026-10-15T17:00:00Z","v":229,"vw":54.51},{"c":54.1688,"h":54.34,"l":54.1688,"n":46,"o":54.34,"t":"2026-10-15T17:15:00Z","v":1562,"vw":54.254536},{"c":54.42,"h":54.42,"l":54.275,"n":89,"o":54.3999,"t":"2026-10-15T17:30:00Z","v":2275,"vw":54.356725},{"c":54.335,"h":54.499,"l":54.23,"n":94,"o":54.46,"t":"2026-10-15T17:45:00Z","v":2402,"vw":54.398033},{"c":54.4,"h":54.4,"l":54.335,"n":31,"o":54.335,"t":"2026-10-15T18:00:00Z","v":847,"vw":54.356667},{"c":54.435,"h":54.435,"l":54.435,"n":5,"o":54.435,"t":"2026-10-15T18:15:00Z","v":186,"vw":54.435},{"c":54.4,"h":54.41,"l":54.4,"n":21,"o":54.41,"t":"2026-10-15T18:30:00Z","v":634,"vw":54.4075},{"c":54.4,"h":54.4,"l":54.365,"n":29,"o":54.365,"t":"2026-10-15T18:45:00Z","v":738,"vw":54.385448},{"c":54.41,"h":54.46,"l":54.41,"n":46,"o":54.46,"t":"2026-10-15T19:00:00Z","v":821,"vw":54.425528},{"c":54.365,"h":54.435,"l":54.365,"n":89,"o":54.42,"t":"2026-10-15T19:15:00Z","v":1943,"vw":54.40448},{"c":54.16,"h":54.335,"l":54.16,"n":75,"o":54.335,"t":"2026-10-15T19:30:00Z","v":2694,"vw":54.252886},{"c":54.42,"h":54.42,"l":54.27,"n":694,"o":54.27,"t":"2026-10-15T19:45:00Z","v":15025,"vw":54.371613},{"c":54.43,"h":54.43,"l":54.43,"n":14,"o":54.43,"t":"2026-10-15T20:00:00Z","v":23521,"vw":54.43},{"c":54.884,"h":54.884,"l":54.53,"n":11,"o":54.53,"t":"2026-10-16T13:30:00Z","v":5279,"vw":54.551877},{"c":55.07,"h":55.07,"l":54.755,"n":30,"o":54.755,"t":"2026-10-16T13:45:00Z","v":2053,"vw":55.005374},{"c":54.785,"h":54.785,"l":54.785,"n":14,"o":54.785,"t":"2026-10-16T14:00:00Z","v":878,"vw":54.785},{"c":55.07,"h":55.14,"l":55.01,"n":56,"o":55.01,"t":"2026-10-16T15:15:00Z","v":1752,"vw":55.084056},{"c":55.03,"h":55.13,"l":55.02,"n":23,"o":55.13,"t":"2026-10-16T15:30:00Z","v":1024,"vw":55.062931},{"c":55.09,"h":55.26,"l":55.01,"n":95,"o":55.1625,"t":"2026-10-16T15:45:00Z","v":5505,"vw":55.074251},{"c":55.115,"h":55.17,"l":55.05,"n":62,"o":55.17,"t":"2026-10-16T16:00:00Z","v":2908,"vw":55.074964},{"c":54.85,"h":55.05,"l":54.85,"n":33,"o":55.05,"t":"2026-10-16T16:15:00Z","v":1820,"vw":55.025},{"c":54.98,"h":54.98,"l":54.98,"n":5,"o":54.98,"t":"2026-10-16T16:30:00Z","v":105,"vw":54.98},{"c":54.66,"h":54.66,"l":54.64,"n":25,"o":54.64,"t":"2026-10-16T16:45:00Z","v":636,"vw":54.649132},{"c":54.81,"h":54.81,"l":54.5812,"n":41,"o":54.5812,"t":"2026-10-16T17:15:00Z","v":1738,"vw":54.703417},{"c":54.845,"h":54.845,"l":54.7604,"n":12,"o":54.785,"t":"2026-10-16T17:30:00Z","v":633,"vw":54.804944},{"c":54.58,"h":54.7,"l":54.58,"n":11,"o":54.7,"t":"2026-10-16T17:45:00Z","v":465,"vw":54.61},{"c":54.74,"h":54.74,"l":54.74,"n":4,"o":54.74,"t":"2026-10-16T18:15:00Z","v":221,"vw":54.74},{"c":54.68,"h":54.75,"l":54.645,"n":64,"o":54.645,"t":"2026-10-16T18:30:00Z","v":3630,"vw":54.719705},{"c":54.66,"h":54.74,"l":54.66,"n":22,"o":54.66,"t":"2026-10-16T19:00:00Z","v":1054,"vw":54.694475},{"c":54.59,"h":54.66,"l":54.59,"n":12,"o":54.66,"t":"2026-10-16T19:15:00Z","v":661,"vw":54.644234},{"c":54.565,"h":54.71,"l":54.565,"n":116,"o":54.58,"t":"2026-10-16T19:30:00Z","v":4430,"vw":54.63652},{"c":54.71,"h":54.74,"l":54.52,"n":423,"o":54.52,"t":"2026-10-16T19:45:00Z","v":16762,"vw":54.637856},{"c":53.7429,"h":54.67,"l":53.7429,"n":23,"o":54.67,"t":"2026-10-16T20:00:00Z","v":21321,"vw":54.661035},{"c":55.09,"h":55.09,"l":54.46,"n":27,"o":54.97,"t":"2026-10-19T13:30:00Z","v":1610,"vw":54.951363},{"c":54.84,"h":55.19,"l":54.714,"n":37,"o":55.025,"t":"2026-10-19T13:45:00Z","v":2611,"vw":54.915256},{"c":55.1236,"h":55.1236,"l":54.795,"n":16,"o":54.965,"t":"2026-10-19T14:00:00Z","v":361,"vw":54.972296},{"c":54.46,"h":54.875,"l":54.46,"n":14,"o":54.875,"t":"2026-10-19T14:15:00Z","v":436,"vw":54.705},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-19T14:30:00Z","v":101,"vw":54.595},{"c":54.595,"h":54.595,"l":54.595,"n":5,"o":54.595,"t":"2026-10-19T14:45:00Z","v":131,"vw":54.595},{"c":54.625,"h":54.79,"l":54.57,"n":18,"o":54.57,"t":"2026-10-19T15:00:00Z","v":558,"vw":54.64875},{"c":54.8,"h":54.8,"l":54.66,"n":9,"o":54.66,"t":"2026-10-19T15:15:00Z","v":272,"vw":54.73},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-19T15:30:00Z","v":127,"vw":54.63},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-10-19T15:45:00Z","v":103,"vw":54.63},{"c":54.48,"h":54.48,"l":54.48,"n":19,"o":54.48,"t":"2026-10-19T16:00:00Z","v":519,"vw":54.48},{"c":54.43,"h":54.43,"l":54.43,"n":8,"o":54.43,"t":"2026-10-19T16:15:00Z","v":314,"vw":54.43},{"c":54.365,"h":54.5,"l":54.365,"n":51,"o":54.5,"t":"2026-10-19T16:30:00Z","v":1923,"vw":54.44261},{"c":54.62,"h":54.62,"l":54.24,"n":80,"o":54.24,"t":"2026-10-19T16:45:00Z","v":2324,"vw":54.518114},{"c":54.52,"h":54.6,"l":54.455,"n":20,"o":54.6,"t":"2026-10-19T17:00:00Z","v":477,"vw":54.50983},{"c":54.48,"h":54.59,"l":54.39,"n":49,"o":54.572,"t":"2026-10-19T17:15:00Z","v":2104,"vw":54.528836},{"c":54.57,"h":54.59,"l":54.505,"n":95,"o":54.505,"t":"2026-10-19T17:30:00Z","v":3391,"vw":54.567972},{"c":54.58,"h":54.58,"l":54.495,"n":58,"o":54.58,"t":"2026-10-19T17:45:00Z","v":1511,"vw":54.572083},{"c":54.51,"h":54.51,"l":54.45,"n":13,"o":54.45,"t":"2026-10-19T18:00:00Z","v":367,"vw":54.48},{"c":54.42,"h":54.5,"l":54.42,"n":104,"o":54.5,"t":"2026-10-19T18:15:00Z","v":4625,"vw":54.469333},{"c":54.33,"h":54.39,"l":54.295,"n":101,"o":54.33,"t":"2026-10-19T18:30:00Z","v":3604,"vw":54.343862},{"c":54.42,"h":54.43,"l":54.34,"n":100,"o":54.42,"t":"2026-10-19T18:45:00Z","v":6000,"vw":54.400637},{"c":54.44,"h":54.48,"l":54.3701,"n":121,"o":54.4215,"t":"2026-10-19T19:00:00Z","v":4812,"vw":54.428426},{"c":54.66,"h":54.67,"l":54.4346,"n":200,"o":54.51,"t":"2026-10-19T19:15:00Z","v":12418,"vw":54.541079},{"c":54.61,"h":54.72,"l":54.6,"n":113,"o":54.605,"t":"2026-10-19T19:30:00Z","v":8214,"vw":54.659816},{"c":54.8,"h":54.82,"l":54.545,"n":640,"o":54.605,"t":"2026-10-19T19:45:00Z","v":22461,"vw":54.665894},{"c":54.76,"h":54.76,"l":54.76,"n":14,"o":54.76,"t":"2026-10-19T20:00:00Z","v":17869,"vw":54.76},{"c":55.02,"h":55.02,"l":54.72,"n":137,"o":54.72,"t":"2026-10-20T13:30:00Z","v":1882,"vw":54.879613},{"c":55.64,"h":55.95,"l":55,"n":79,"o":55.55,"t":"2026-10-20T13:45:00Z","v":11340,"vw":55.784004},{"c":55.765,"h":55.765,"l":55.65,"n":28,"o":55.655,"t":"2026-10-20T14:00:00Z","v":3042,"vw":55.657894},{"c":56,"h":56,"l":55.725,"n":55,"o":55.725,"t":"2026-10-20T14:15:00Z","v":1643,"vw":55.926341},{"c":55.77,"h":56.3899,"l":55.77,"n":44,"o":56.3899,"t":"2026-10-20T14:30:00Z","v":1607,"vw":55.913552},{"c":56.03,"h":56.115,"l":56.03,"n":43,"o":56.115,"t":"2026-10-20T14:45:00Z","v":991,"vw":56.0575},{"c":55.99,"h":56.105,"l":55.87,"n":53,"o":56.01,"t":"2026-10-20T15:00:00Z","v":1503,"vw":55.991967},{"c":55.965,"h":56.13,"l":55.965,"n":48,"o":56.13,"t":"2026-10-20T15:15:00Z","v":2884,"vw":56.023275},{"c":56.1,"h":56.1,"l":55.95,"n":61,"o":55.95,"t":"2026-10-20T15:30:00Z","v":1460,"vw":56.015868},{"c":55.93,"h":56.02,"l":55.93,"n":28,"o":56.02,"t":"2026-10-20T15:45:00Z","v":2007,"vw":55.985572},{"c":55.9087,"h":55.9087,"l":55.9,"n":14,"o":55.9,"t":"2026-10-20T16:00:00Z","v":1054,"vw":55.905948},{"c":55.795,"h":55.84,"l":55.694,"n":123,"o":55.78,"t":"2026-10-20T16:15:00Z","v":3715,"vw":55.775131},{"c":55.83,"h":55.83,"l":55.83,"n":21,"o":55.83,"t":"2026-10-20T16:30:00Z","v":1128,"vw":55.83},{"c":55.77,"h":55.9225,"l":55.77,"n":63,"o":55.88,"t":"2026-10-20T16:45:00Z","v":4601,"vw":55.831549},{"c":55.77,"h":55.87,"l":55.77,"n":19,"o":55.87,"t":"2026-10-20T17:00:00Z","v":647,"vw":55.81},{"c":55.78,"h":55.78,"l":55.78,"n":13,"o":55.78,"t":"2026-10-20T17:15:00Z","v":376,"vw":55.78},{"c":55.8,"h":55.88,"l":55.795,"n":32,"o":55.795,"t":"2026-10-20T17:30:00Z","v":1013,"vw":55.809798},{"c":55.87,"h":55.87,"l":55.8,"n":8,"o":55.8,"t":"2026-10-20T17:45:00Z","v":287,"vw":55.835},{"c":55.88,"h":55.89,"l":55.8,"n":134,"o":55.8,"t":"2026-10-20T18:00:00Z","v":4887,"vw":55.83856},{"c":55.745,"h":55.84,"l":55.73,"n":38,"o":55.84,"t":"2026-10-20T18:15:00Z","v":1770,"vw":55.8095},{"c":55.7,"h":55.71,"l":55.62,"n":29,"o":55.71,"t":"2026-10-20T18:30:00Z","v":998,"vw":55.689313},{"c":55.63,"h":55.64,"l":55.63,"n":37,"o":55.63,"t":"2026-10-20T18:45:00Z","v":1121,"vw":55.631667},{"c":55.58,"h":55.675,"l":55.58,"n":94,"o":55.675,"t":"2026-10-20T19:00:00Z","v":4260,"vw":55.635834},{"c":55.8,"h":55.8,"l":55.71,"n":109,"o":55.78,"t":"2026-10-20T19:15:00Z","v":4938,"vw":55.780638},{"c":55.75,"h":55.805,"l":55.75,"n":47,"o":55.78,"t":"2026-10-20T19:30:00Z","v":1976,"vw":55.780668},{"c":55.7,"h":55.8,"l":55.59,"n":443,"o":55.74,"t":"2026-10-20T19:45:00Z","v":12930,"vw":55.71613},{"c":55.73,"h":55.73,"l":55.73,"n":24,"o":55.73,"t":"2026-10-20T20:00:00Z","v":16432,"vw":55.73},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-21T13:30:00Z","v":4776,"vw":55.74},{"c":55.68,"h":55.81,"l":55.61,"n":15,"o":55.6694,"t":"2026-10-21T13:45:00Z","v":656,"vw":55.688746},{"c":55.68,"h":55.68,"l":55.68,"n":8,"o":55.68,"t":"2026-10-21T14:00:00Z","v":182,"vw":55.68},{"c":55.54,"h":55.54,"l":55.54,"n":9,"o":55.54,"t":"2026-10-21T14:15:00Z","v":370,"vw":55.54},{"c":55.3,"h":55.63,"l":55.3,"n":78,"o":55.6,"t":"2026-10-21T14:30:00Z","v":4135,"vw":55.50758},{"c":55.245,"h":55.37,"l":55.125,"n":95,"o":55.37,"t":"2026-10-21T14:45:00Z","v":12752,"vw":55.260104},{"c":55.245,"h":55.245,"l":55.06,"n":34,"o":55.245,"t":"2026-10-21T15:00:00Z","v":1355,"vw":55.205697},{"c":55.23,"h":55.23,"l":55.04,"n":16,"o":55.06,"t":"2026-10-21T15:15:00Z","v":891,"vw":55.06875},{"c":55.07,"h":55.25,"l":55.06,"n":28,"o":55.225,"t":"2026-10-21T15:30:00Z","v":1401,"vw":55.140444},{"c":55.145,"h":55.2956,"l":55.07,"n":98,"o":55.2956,"t":"2026-10-21T15:45:00Z","v":4957,"vw":55.155751},{"c":55.01,"h":55.145,"l":55.01,"n":26,"o":55.145,"t":"2026-10-21T16:00:00Z","v":447,"vw":55.0775},{"c":55.03,"h":55.14,"l":55.01,"n":36,"o":55.14,"t":"2026-10-21T16:15:00Z","v":1330,"vw":55.09035},{"c":55.14,"h":55.14,"l":55.01,"n":49,"o":55.13,"t":"2026-10-21T16:30:00Z","v":1709,"vw":55.0925},{"c":55.035,"h":55.125,"l":55.03,"n":38,"o":55.0418,"t":"2026-10-21T16:45:00Z","v":1298,"vw":55.085548},{"c":55.04,"h":55.04,"l":55.04,"n":7,"o":55.04,"t":"2026-10-21T17:00:00Z","v":337,"vw":55.04},{"c":54.945,"h":55.06,"l":54.945,"n":75,"o":55.06,"t":"2026-10-21T17:15:00Z","v":1984,"vw":55.008415},{"c":54.83,"h":54.935,"l":54.83,"n":15,"o":54.935,"t":"2026-10-21T17:30:00Z","v":479,"vw":54.865},{"c":54.82,"h":54.84,"l":54.82,"n":50,"o":54.82,"t":"2026-10-21T17:45:00Z","v":1686,"vw":54.824957},{"c":54.84,"h":54.91,"l":54.77,"n":114,"o":54.84,"t":"2026-10-21T18:00:00Z","v":3422,"vw":54.858574},{"c":54.76,"h":54.81,"l":54.76,"n":31,"o":54.81,"t":"2026-10-21T18:15:00Z","v":871,"vw":54.78},{"c":54.57,"h":54.83,"l":54.55,"n":256,"o":54.795,"t":"2026-10-21T18:30:00Z","v":10717,"vw":54.752765},{"c":54.515,"h":54.575,"l":54.415,"n":175,"o":54.575,"t":"2026-10-21T18:45:00Z","v":7043,"vw":54.501667},{"c":54.505,"h":54.505,"l":54.42,"n":44,"o":54.42,"t":"2026-10-21T19:00:00Z","v":2275,"vw":54.469254},{"c":54.59,"h":54.59,"l":54.5,"n":83,"o":54.51,"t":"2026-10-21T19:15:00Z","v":1791,"vw":54.543756},{"c":54.82,"h":54.82,"l":54.4101,"n":357,"o":54.575,"t":"2026-10-21T19:30:00Z","v":17779,"vw":54.580035},{"c":54.9,"h":54.99,"l":54.725,"n":742,"o":54.94,"t":"2026-10-21T19:45:00Z","v":20190,"vw":54.835666},{"c":54.92,"h":54.92,"l":54.92,"n":16,"o":54.92,"t":"2026-10-21T20:00:00Z","v":29424,"vw":54.92},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-22T11:15:00Z","v":110,"vw":55},{"c":54.98,"h":55.41,"l":54.94,"n":23,"o":54.94,"t":"2026-10-22T13:30:00Z","v":1530,"vw":55.102966},{"c":54.97,"h":54.97,"l":54.97,"n":6,"o":54.97,"t":"2026-10-22T13:45:00Z","v":266,"vw":54.97},{"c":55.72,"h":55.72,"l":55.72,"n":11,"o":55.72,"t":"2026-10-22T14:00:00Z","v":467,"vw":55.72},{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-22T14:15:00Z","v":544,"vw":55.21},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-22T14:45:00Z","v":133,"vw":55.32},{"c":55.07,"h":55.31,"l":55.07,"n":113,"o":55.31,"t":"2026-10-22T15:00:00Z","v":3801,"vw":55.1625},{"c":55.01,"h":55.1,"l":54.92,"n":55,"o":55.1,"t":"2026-10-22T15:15:00Z","v":1355,"vw":54.98298},{"c":55.235,"h":55.235,"l":54.92,"n":89,"o":54.92,"t":"2026-10-22T15:30:00Z","v":2808,"vw":55.066068},{"c":55.38,"h":55.38,"l":55.38,"n":21,"o":55.38,"t":"2026-10-22T16:00:00Z","v":349,"vw":55.38},{"c":55.5,"h":55.5,"l":55.5,"n":16,"o":55.5,"t":"2026-10-22T16:15:00Z","v":156,"vw":55.5},{"c":55.52,"h":55.53,"l":55.3901,"n":13,"o":55.53,"t":"2026-10-22T16:30:00Z","v":683,"vw":55.492401},{"c":55.52,"h":55.65,"l":55.52,"n":52,"o":55.58,"t":"2026-10-22T16:45:00Z","v":1956,"vw":55.598108},{"c":55.53,"h":55.53,"l":55.53,"n":7,"o":55.53,"t":"2026-10-22T17:00:00Z","v":229,"vw":55.53},{"c":55.495,"h":55.5,"l":55.355,"n":32,"o":55.5,"t":"2026-10-22T17:15:00Z","v":1262,"vw":55.421823},{"c":55.57,"h":55.57,"l":55.515,"n":21,"o":55.515,"t":"2026-10-22T17:30:00Z","v":619,"vw":55.5425},{"c":55.55,"h":55.55,"l":55.52,"n":40,"o":55.525,"t":"2026-10-22T17:45:00Z","v":892,"vw":55.52875},{"c":55.51,"h":55.595,"l":55.51,"n":49,"o":55.55,"t":"2026-10-22T18:00:00Z","v":1221,"vw":55.549},{"c":55.47,"h":55.525,"l":55.47,"n":10,"o":55.525,"t":"2026-10-22T18:30:00Z","v":315,"vw":55.49037},{"c":55.49,"h":55.49,"l":55.49,"n":6,"o":55.49,"t":"2026-10-22T18:45:00Z","v":152,"vw":55.49},{"c":55.6,"h":55.6,"l":55.525,"n":58,"o":55.56,"t":"2026-10-22T19:00:00Z","v":1818,"vw":55.559594},{"c":55.36,"h":55.62,"l":55.33,"n":174,"o":55.58,"t":"2026-10-22T19:15:00Z","v":6736,"vw":55.47368},{"c":55.34,"h":55.38,"l":55.305,"n":80,"o":55.38,"t":"2026-10-22T19:30:00Z","v":2243,"vw":55.363462},{"c":55.375,"h":55.465,"l":55.225,"n":520,"o":55.35,"t":"2026-10-22T19:45:00Z","v":15171,"vw":55.361263},{"c":55.38,"h":55.38,"l":55.38,"n":11,"o":55.38,"t":"2026-10-22T20:00:00Z","v":28427,"vw":55.38},{"c":54.875,"h":54.875,"l":54.76,"n":16,"o":54.76,"t":"2026-10-23T13:30:00Z","v":737,"vw":54.77811},{"c":54.6214,"h":54.9,"l":54.38,"n":79,"o":54.9,"t":"2026-10-23T13:45:00Z","v":6802,"vw":54.530913},{"c":54.7799,"h":54.7799,"l":54.42,"n":48,"o":54.69,"t":"2026-10-23T14:00:00Z","v":1884,"vw":54.614246},{"c":54.4,"h":54.4,"l":54.4,"n":11,"o":54.4,"t":"2026-10-23T14:15:00Z","v":801,"vw":54.4},{"c":54.42,"h":54.42,"l":54.42,"n":11,"o":54.42,"t":"2026-10-23T14:30:00Z","v":683,"vw":54.42},{"c":54.495,"h":54.495,"l":54.495,"n":1,"o":54.495,"t":"2026-10-23T14:45:00Z","v":125,"vw":54.495},{"c":54.46,"h":54.48,"l":54.46,"n":39,"o":54.48,"t":"2026-10-23T15:00:00Z","v":1096,"vw":54.46875},{"c":54.465,"h":54.465,"l":54.465,"n":8,"o":54.465,"t":"2026-10-23T15:15:00Z","v":212,"vw":54.465},{"c":54.38,"h":54.38,"l":54.38,"n":23,"o":54.38,"t":"2026-10-23T15:30:00Z","v":852,"vw":54.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":74.48835006671936,"iv":1.295651740962903,"gamma":0.016448296964094965,"theta":-0.1111689548027284,"vega":0.04795150842927935,"rho":0.008506070466141945,"breakevenPct":41.482806301433165},{"delta":0.3,"premium":2.45,"strike":67.88366184056352,"iv":1.0417045812556764,"gamma":0.02421774328615795,"theta":-0.0951911416234874,"vega":0.0518702434594699,"rho":0.010552673641384559,"breakevenPct":29.33737006355925},{"delta":0.35,"premium":2.45,"strike":61.27897361440769,"iv":0.7877574215484499,"gamma":0.031987189608220945,"theta":-0.07921332844424639,"vega":0.055788978489660454,"rho":0.012599276816627173,"breakevenPct":17.191933825685336},{"delta":0.4,"premium":2.46453227973448,"strike":58.546772026552006,"iv":0.655084388281978,"gamma":0.04081839152347223,"theta":-0.06884753904815656,"vega":0.05758025052894619,"rho":0.014641687288782256,"breakevenPct":12.194380850103874},{"delta":0.45,"premium":2.482554495316553,"strike":56.744550468344684,"iv":0.5515354104964201,"gamma":0.04990457469243959,"theta":-0.05982948058872742,"vega":0.058860611032530444,"rho":0.016683090880731968,"breakevenPct":8.913396402466418},{"delta":0.5,"premium":2.5597531933318898,"strike":54.930720935267374,"iv":0.45316776358519156,"gamma":0.05851641047845854,"theta":-0.05101409395973154,"vega":0.059936501407231,"rho":0.018681474304864772,"breakevenPct":5.719886223978046},{"delta":0.55,"premium":4.427040484953454,"strike":52.765750162372804,"iv":0.5115353756224291,"gamma":0.05277923793028794,"theta":-0.04832953020134228,"vega":0.05482717038319983,"rho":0.01937849765253612,"breakevenPct":5.1724726872494635},{"delta":0.6,"premium":6.294327776575015,"strike":50.60077938947824,"iv":0.5699029876596665,"gamma":0.047042065382117346,"theta":-0.045644966442953024,"vega":0.04971783935916865,"rho":0.02007552100020747,"breakevenPct":4.625059150520882},{"delta":0.65,"premium":8.161615068196578,"strike":48.43580861658368,"iv":0.6282705996969041,"gamma":0.04130489283394674,"theta":-0.04296040268456376,"vega":0.04460850833513748,"rho":0.02077254434787882,"breakevenPct":4.0776456137923},{"delta":0.7,"premium":10.02890235981814,"strike":46.270837843689115,"iv":0.6866382117341415,"gamma":0.03556772028577615,"theta":-0.0402758389261745,"vega":0.039499177311106304,"rho":0.021469567695550168,"breakevenPct":3.5302320770637188},{"delta":0.75,"premium":11.896189651439705,"strike":44.105867070794545,"iv":0.7450058237713791,"gamma":0.02983054773760554,"theta":-0.03759127516778524,"vega":0.03438984628707513,"rho":0.022166591043221516,"breakevenPct":2.982818540335136},{"delta":0.8,"premium":13.763476943061269,"strike":41.94089629789998,"iv":0.8033734358086166,"gamma":0.02409337518943494,"theta":-0.034906711409395975,"vega":0.02928051526304395,"rho":0.022863614390892864,"breakevenPct":2.4354050036065544},{"delta":0.85,"premium":15.630764234682829,"strike":39.77592552500542,"iv":0.861741047845854,"gamma":0.01835620264126435,"theta":-0.03222214765100671,"vega":0.02417118423901278,"rho":0.023560637738564212,"breakevenPct":1.8879914668779731},{"delta":0.9,"premium":17.498051526304394,"strike":37.61095475211085,"iv":0.9201086598830917,"gamma":0.012619030093093744,"theta":-0.02953758389261745,"vega":0.019061853214981606,"rho":0.024257661086235564,"breakevenPct":1.340577930149391}],"put":[{"delta":0.3,"premium":1.6893749999999998,"strike":50.797916666666666,"iv":0.5427777500000001,"gamma":0.04182358333333333,"theta":-0.04703295833333333,"vega":0.050771375,"rho":-0.014264303631891975,"breakevenPct":9.69374463650853},{"delta":0.35,"premium":2.001875,"strike":51.83958333333333,"iv":0.5199027500000001,"gamma":0.046031916666666665,"theta":-0.04655379166666666,"vega":0.053083875,"rho":-0.016635544369883633,"breakevenPct":8.352871766580861},{"delta":0.4,"premium":2.314375,"strike":52.88125,"iv":0.49702775,"gamma":0.05024025,"theta":-0.046074625,"vega":0.055396375000000005,"rho":-0.01900678510787529,"breakevenPct":7.011998896653191},{"delta":0.45,"premium":2.626875,"strike":53.922916666666666,"iv":0.47415275,"gamma":0.05444858333333333,"theta":-0.04559545833333333,"vega":0.057708875,"rho":-0.021378025845866948,"breakevenPct":5.6711260267255215},{"delta":0.5,"premium":2.939375,"strike":54.96458333333333,"iv":0.45127775000000003,"gamma":0.05865691666666666,"theta":-0.04511629166666667,"vega":0.060021375,"rho":-0.023749266583858605,"breakevenPct":4.330253156797852},{"delta":0.55,"premium":3.3255623437933908,"strike":55.6706470424882,"iv":0.4309036934184949,"gamma":0.05736481532907525,"theta":-0.04071396834212719,"vega":0.056491918911413495,"rho":-0.02614091852098925,"breakevenPct":3.742028873308565},{"delta":0.6,"premium":3.714343237989447,"strike":56.36489863926687,"iv":0.4106176617606221,"gamma":0.055879116911968896,"theta":-0.03617356289919467,"vega":0.05275684532074424,"rho":-0.028533288864714845,"breakevenPct":3.1802953268160747},{"delta":0.65,"premium":4.1031241321855045,"strike":57.05915023604554,"iv":0.39033163010274924,"gamma":0.05439341849486254,"theta":-0.03163315745626215,"vega":0.04902177173007498,"rho":-0.03092565920844044,"breakevenPct":2.618561780323584},{"delta":0.7,"premium":4.49190502638156,"strike":57.75340183282422,"iv":0.37004559844487644,"gamma":0.05290772007775618,"theta":-0.02709275201332964,"vega":0.04528669813940572,"rho":-0.033318029552166034,"breakevenPct":2.056828233831095},{"delta":0.75,"premium":4.880685920577617,"strike":58.44765342960289,"iv":0.3497595667870036,"gamma":0.05142202166064982,"theta":-0.022552346570397116,"vega":0.04155162454873647,"rho":-0.03571039989589163,"breakevenPct":1.4950946873386037},{"delta":0.8,"premium":5.269466814773674,"strike":59.141905026381565,"iv":0.3294735351291308,"gamma":0.049936323243543454,"theta":-0.01801194112746459,"vega":0.0378165509580672,"rho":-0.03810277023961723,"breakevenPct":0.9333611408461127},{"delta":0.85,"premium":5.65824770896973,"strike":59.836156623160235,"iv":0.309187503471258,"gamma":0.0484506248264371,"theta":-0.013471535684532077,"vega":0.034081477367397944,"rho":-0.04049514058334282,"breakevenPct":0.3716275943536229}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":74.48835006671936,"iv":1.295651740962903,"gamma":0.016448296964094965,"theta":-0.1111689548027284,"vega":0.04795150842927935,"rho":0.008506070466141945,"breakevenPct":41.482806301433165},{"delta":0.3,"premium":2.45,"strike":67.88366184056352,"iv":1.0417045812556764,"gamma":0.02421774328615795,"theta":-0.0951911416234874,"vega":0.0518702434594699,"rho":0.010552673641384559,"breakevenPct":29.33737006355925},{"delta":0.35,"premium":2.45,"strike":61.27897361440769,"iv":0.7877574215484499,"gamma":0.031987189608220945,"theta":-0.07921332844424639,"vega":0.055788978489660454,"rho":0.012599276816627173,"breakevenPct":17.191933825685336},{"delta":0.4,"premium":2.46453227973448,"strike":58.546772026552006,"iv":0.655084388281978,"gamma":0.04081839152347223,"theta":-0.06884753904815656,"vega":0.05758025052894619,"rho":0.014641687288782256,"breakevenPct":12.194380850103874},{"delta":0.45,"premium":2.482554495316553,"strike":56.744550468344684,"iv":0.5515354104964201,"gamma":0.04990457469243959,"theta":-0.05982948058872742,"vega":0.058860611032530444,"rho":0.016683090880731968,"breakevenPct":8.913396402466418},{"delta":0.5,"premium":2.5597531933318898,"strike":54.930720935267374,"iv":0.45316776358519156,"gamma":0.05851641047845854,"theta":-0.05101409395973154,"vega":0.059936501407231,"rho":0.018681474304864772,"breakevenPct":5.719886223978046},{"delta":0.55,"premium":4.427040484953454,"strike":52.765750162372804,"iv":0.5115353756224291,"gamma":0.05277923793028794,"theta":-0.04832953020134228,"vega":0.05482717038319983,"rho":0.01937849765253612,"breakevenPct":5.1724726872494635},{"delta":0.6,"premium":6.294327776575015,"strike":50.60077938947824,"iv":0.5699029876596665,"gamma":0.047042065382117346,"theta":-0.045644966442953024,"vega":0.04971783935916865,"rho":0.02007552100020747,"breakevenPct":4.625059150520882},{"delta":0.65,"premium":8.161615068196578,"strike":48.43580861658368,"iv":0.6282705996969041,"gamma":0.04130489283394674,"theta":-0.04296040268456376,"vega":0.04460850833513748,"rho":0.02077254434787882,"breakevenPct":4.0776456137923},{"delta":0.7,"premium":10.02890235981814,"strike":46.270837843689115,"iv":0.6866382117341415,"gamma":0.03556772028577615,"theta":-0.0402758389261745,"vega":0.039499177311106304,"rho":0.021469567695550168,"breakevenPct":3.5302320770637188},{"delta":0.75,"premium":11.896189651439705,"strike":44.105867070794545,"iv":0.7450058237713791,"gamma":0.02983054773760554,"theta":-0.03759127516778524,"vega":0.03438984628707513,"rho":0.022166591043221516,"breakevenPct":2.982818540335136},{"delta":0.8,"premium":13.763476943061269,"strike":41.94089629789998,"iv":0.8033734358086166,"gamma":0.02409337518943494,"theta":-0.034906711409395975,"vega":0.02928051526304395,"rho":0.022863614390892864,"breakevenPct":2.4354050036065544},{"delta":0.85,"premium":15.630764234682829,"strike":39.77592552500542,"iv":0.861741047845854,"gamma":0.01835620264126435,"theta":-0.03222214765100671,"vega":0.02417118423901278,"rho":0.023560637738564212,"breakevenPct":1.8879914668779731},{"delta":0.9,"premium":17.498051526304394,"strike":37.61095475211085,"iv":0.9201086598830917,"gamma":0.012619030093093744,"theta":-0.02953758389261745,"vega":0.019061853214981606,"rho":0.024257661086235564,"breakevenPct":1.340577930149391}],"put":[{"delta":0.3,"premium":1.6893749999999998,"strike":50.797916666666666,"iv":0.5427777500000001,"gamma":0.04182358333333333,"theta":-0.04703295833333333,"vega":0.050771375,"rho":-0.014264303631891975,"breakevenPct":9.69374463650853},{"delta":0.35,"premium":2.001875,"strike":51.83958333333333,"iv":0.5199027500000001,"gamma":0.046031916666666665,"theta":-0.04655379166666666,"vega":0.053083875,"rho":-0.016635544369883633,"breakevenPct":8.352871766580861},{"delta":0.4,"premium":2.314375,"strike":52.88125,"iv":0.49702775,"gamma":0.05024025,"theta":-0.046074625,"vega":0.055396375000000005,"rho":-0.01900678510787529,"breakevenPct":7.011998896653191},{"delta":0.45,"premium":2.626875,"strike":53.922916666666666,"iv":0.47415275,"gamma":0.05444858333333333,"theta":-0.04559545833333333,"vega":0.057708875,"rho":-0.021378025845866948,"breakevenPct":5.6711260267255215},{"delta":0.5,"premium":2.939375,"strike":54.96458333333333,"iv":0.45127775000000003,"gamma":0.05865691666666666,"theta":-0.04511629166666667,"vega":0.060021375,"rho":-0.023749266583858605,"breakevenPct":4.330253156797852},{"delta":0.55,"premium":3.3255623437933908,"strike":55.6706470424882,"iv":0.4309036934184949,"gamma":0.05736481532907525,"theta":-0.04071396834212719,"vega":0.056491918911413495,"rho":-0.02614091852098925,"breakevenPct":3.742028873308565},{"delta":0.6,"premium":3.714343237989447,"strike":56.36489863926687,"iv":0.4106176617606221,"gamma":0.055879116911968896,"theta":-0.03617356289919467,"vega":0.05275684532074424,"rho":-0.028533288864714845,"breakevenPct":3.1802953268160747},{"delta":0.65,"premium":4.1031241321855045,"strike":57.05915023604554,"iv":0.39033163010274924,"gamma":0.05439341849486254,"theta":-0.03163315745626215,"vega":0.04902177173007498,"rho":-0.03092565920844044,"breakevenPct":2.618561780323584},{"delta":0.7,"premium":4.49190502638156,"strike":57.75340183282422,"iv":0.37004559844487644,"gamma":0.05290772007775618,"theta":-0.02709275201332964,"vega":0.04528669813940572,"rho":-0.033318029552166034,"breakevenPct":2.056828233831095},{"delta":0.75,"premium":4.880685920577617,"strike":58.44765342960289,"iv":0.3497595667870036,"gamma":0.05142202166064982,"theta":-0.022552346570397116,"vega":0.04155162454873647,"rho":-0.03571039989589163,"breakevenPct":1.4950946873386037},{"delta":0.8,"premium":5.269466814773674,"strike":59.141905026381565,"iv":0.3294735351291308,"gamma":0.049936323243543454,"theta":-0.01801194112746459,"vega":0.0378165509580672,"rho":-0.03810277023961723,"breakevenPct":0.9333611408461127},{"delta":0.85,"premium":5.65824770896973,"strike":59.836156623160235,"iv":0.309187503471258,"gamma":0.0484506248264371,"theta":-0.013471535684532077,"vega":0.034081477367397944,"rho":-0.04049514058334282,"breakevenPct":0.3716275943536229}]}},"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"}}