{"symbol":"CASS","url":"https://intraalpha.com/companies/CASS","capturedAt":"2026-10-23T17:37:43.486Z","state":"ready","quote":{"symbol":"CASS","last_price":54.45,"prev_close":57.67,"regular_close":54.4,"change":-3.22,"change_pct":-5.5835,"regular_change":-3.27,"regular_change_pct":-5.6702,"extended_change":0.05,"extended_change_pct":0.0919,"bid":54.33,"ask":54.54,"bid_size":300,"ask_size":100,"volume":38325,"vwap":55.117503,"open":55.81,"high":57.28,"low":54.19,"close":54.4,"trade_count":1369,"last_trade_at":"2026-10-23T17:37:08.862081397Z","last_quote_at":"2026-10-23T17:37:13.569830067Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","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":"CASS","fetched_at":"2026-10-23T17:37:43.129302+00:00","name":"Cass Information Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Cass Information Systems, Inc. provides information processing and payment services to manufacturing, distribution and retail companies in the United States. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":738531000,"ebitda":70122000,"pe_ratio":19.75,"peg_ratio":0,"book_value":18.81,"dividend_per_share":0,"dividend_yield":0,"eps":2.92,"revenue_ttm":214992000,"gross_profit_ttm":105583000,"profit_margin":0.171,"operating_margin_ttm":0.316,"return_on_assets_ttm":0.0163,"return_on_equity_ttm":0.151,"quarterly_earnings_growth":0.243,"quarterly_revenue_growth":0.122,"analyst_target_price":59.5,"analyst_number":1,"beta":0.401,"fifty_two_week_high":59.29,"fifty_two_week_low":37.4,"fifty_day_ma":55.33,"two_hundred_day_ma":49.52,"shares_outstanding":12806100,"forward_pe":18.62,"price_to_sales":3.435,"price_to_book":2.823,"ev_to_revenue":4.068,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:43.129302+00:00"},"optionObservedAt":"2026-10-23T17:31:26.091Z","bars":[{"c":54.7,"h":54.7,"l":54.49,"n":16,"o":54.49,"t":"2026-10-16T13:30:00Z","v":1487,"vw":54.505695},{"c":54.83,"h":55.08,"l":54.83,"n":48,"o":54.84,"t":"2026-10-16T13:50:00Z","v":1913,"vw":54.883334},{"c":54.83,"h":55.165,"l":54.8,"n":48,"o":54.81,"t":"2026-10-16T13:55:00Z","v":1458,"vw":54.923045},{"c":54.61,"h":54.61,"l":54.61,"n":14,"o":54.61,"t":"2026-10-16T14:40:00Z","v":218,"vw":54.61},{"c":54.48,"h":54.48,"l":54.48,"n":4,"o":54.48,"t":"2026-10-16T14:55:00Z","v":114,"vw":54.48},{"c":54.63,"h":54.63,"l":54.62,"n":13,"o":54.62,"t":"2026-10-16T15:00:00Z","v":367,"vw":54.623333},{"c":54.65,"h":54.65,"l":54.65,"n":4,"o":54.65,"t":"2026-10-16T15:30:00Z","v":114,"vw":54.65},{"c":54.5493,"h":54.5493,"l":54.5493,"n":19,"o":54.5493,"t":"2026-10-16T15:45:00Z","v":383,"vw":54.5493},{"c":54.355,"h":54.4,"l":54.355,"n":19,"o":54.4,"t":"2026-10-16T15:50:00Z","v":808,"vw":54.380187},{"c":54.405,"h":54.405,"l":54.405,"n":6,"o":54.405,"t":"2026-10-16T15:55:00Z","v":192,"vw":54.405},{"c":54.25,"h":54.25,"l":54.25,"n":25,"o":54.25,"t":"2026-10-16T16:15:00Z","v":395,"vw":54.25},{"c":54.01,"h":54.015,"l":54.01,"n":26,"o":54.015,"t":"2026-10-16T17:00:00Z","v":434,"vw":54.0125},{"c":54.16,"h":54.16,"l":54.16,"n":31,"o":54.16,"t":"2026-10-16T17:05:00Z","v":393,"vw":54.16},{"c":54.24,"h":54.24,"l":54.18,"n":22,"o":54.2,"t":"2026-10-16T17:20:00Z","v":766,"vw":54.206667},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-16T17:30:00Z","v":101,"vw":54.3},{"c":54.27,"h":54.27,"l":54.27,"n":4,"o":54.27,"t":"2026-10-16T17:35:00Z","v":114,"vw":54.27},{"c":54.295,"h":54.295,"l":54.295,"n":5,"o":54.295,"t":"2026-10-16T17:40:00Z","v":126,"vw":54.295},{"c":54.17,"h":54.17,"l":54.17,"n":5,"o":54.17,"t":"2026-10-16T18:05:00Z","v":143,"vw":54.17},{"c":54.21,"h":54.21,"l":54.21,"n":21,"o":54.21,"t":"2026-10-16T18:10:00Z","v":175,"vw":54.21},{"c":54.2,"h":54.23,"l":54.08,"n":60,"o":54.22,"t":"2026-10-16T18:15:00Z","v":1428,"vw":54.189836},{"c":54.185,"h":54.185,"l":54.185,"n":4,"o":54.185,"t":"2026-10-16T18:20:00Z","v":104,"vw":54.185},{"c":54.14,"h":54.14,"l":54.105,"n":13,"o":54.105,"t":"2026-10-16T18:25:00Z","v":448,"vw":54.116667},{"c":54.1,"h":54.1,"l":54.1,"n":10,"o":54.1,"t":"2026-10-16T18:30:00Z","v":145,"vw":54.1},{"c":54.18,"h":54.22,"l":54.18,"n":61,"o":54.22,"t":"2026-10-16T19:00:00Z","v":1179,"vw":54.1975},{"c":54.17,"h":54.17,"l":54.17,"n":8,"o":54.17,"t":"2026-10-16T19:05:00Z","v":228,"vw":54.17},{"c":54.2341,"h":54.2341,"l":54.2341,"n":9,"o":54.2341,"t":"2026-10-16T19:20:00Z","v":215,"vw":54.2341},{"c":54.2,"h":54.2,"l":54.2,"n":17,"o":54.2,"t":"2026-10-16T19:25:00Z","v":445,"vw":54.2},{"c":54.27,"h":54.27,"l":54.25,"n":45,"o":54.25,"t":"2026-10-16T19:30:00Z","v":739,"vw":54.26},{"c":54.245,"h":54.25,"l":54.245,"n":38,"o":54.25,"t":"2026-10-16T19:40:00Z","v":743,"vw":54.247423},{"c":54.39,"h":54.39,"l":54.3,"n":67,"o":54.3,"t":"2026-10-16T19:45:00Z","v":2203,"vw":54.3335},{"c":54.51,"h":54.51,"l":54.46,"n":75,"o":54.46,"t":"2026-10-16T19:50:00Z","v":2231,"vw":54.48917},{"c":54.64,"h":54.65,"l":54.525,"n":303,"o":54.53,"t":"2026-10-16T19:55:00Z","v":7003,"vw":54.584214},{"c":54.68,"h":54.68,"l":54.68,"n":5,"o":54.68,"t":"2026-10-16T20:00:00Z","v":16753,"vw":54.68},{"c":54.44,"h":54.44,"l":54.44,"n":6,"o":54.44,"t":"2026-10-19T13:30:00Z","v":193,"vw":54.44},{"c":54.47,"h":54.47,"l":54.33,"n":148,"o":54.33,"t":"2026-10-19T13:40:00Z","v":2414,"vw":54.436864},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-19T13:45:00Z","v":110,"vw":54.3},{"c":54.605,"h":54.61,"l":54.6,"n":14,"o":54.61,"t":"2026-10-19T14:15:00Z","v":434,"vw":54.605},{"c":54.705,"h":54.705,"l":54.705,"n":4,"o":54.705,"t":"2026-10-19T14:20:00Z","v":292,"vw":54.705},{"c":54.505,"h":54.505,"l":54.505,"n":5,"o":54.505,"t":"2026-10-19T14:25:00Z","v":119,"vw":54.505},{"c":54.56,"h":54.56,"l":54.56,"n":3,"o":54.56,"t":"2026-10-19T14:30:00Z","v":104,"vw":54.56},{"c":54.52,"h":54.52,"l":54.52,"n":16,"o":54.52,"t":"2026-10-19T14:40:00Z","v":200,"vw":54.52},{"c":54.56,"h":54.56,"l":54.56,"n":22,"o":54.56,"t":"2026-10-19T15:00:00Z","v":312,"vw":54.56},{"c":54.63,"h":54.64,"l":54.63,"n":25,"o":54.64,"t":"2026-10-19T15:05:00Z","v":581,"vw":54.635714},{"c":54.78,"h":54.78,"l":54.665,"n":16,"o":54.665,"t":"2026-10-19T15:10:00Z","v":1322,"vw":54.699375},{"c":55.09,"h":55.09,"l":54.8925,"n":99,"o":54.915,"t":"2026-10-19T15:40:00Z","v":5848,"vw":55.037175},{"c":54.96,"h":54.96,"l":54.96,"n":4,"o":54.96,"t":"2026-10-19T16:10:00Z","v":120,"vw":54.96},{"c":54.925,"h":55.05,"l":54.925,"n":10,"o":55.04,"t":"2026-10-19T16:20:00Z","v":461,"vw":55.005},{"c":54.98,"h":55.02,"l":54.98,"n":15,"o":54.99,"t":"2026-10-19T16:25:00Z","v":893,"vw":55.011453},{"c":54.91,"h":54.91,"l":54.91,"n":4,"o":54.91,"t":"2026-10-19T16:30:00Z","v":341,"vw":54.91},{"c":54.91,"h":54.91,"l":54.91,"n":3,"o":54.91,"t":"2026-10-19T16:35:00Z","v":120,"vw":54.91},{"c":54.99,"h":54.99,"l":54.88,"n":44,"o":54.91,"t":"2026-10-19T16:55:00Z","v":2639,"vw":54.948766},{"c":54.95,"h":54.95,"l":54.8875,"n":51,"o":54.9,"t":"2026-10-19T17:05:00Z","v":6069,"vw":54.900358},{"c":54.91,"h":54.91,"l":54.91,"n":5,"o":54.91,"t":"2026-10-19T17:10:00Z","v":217,"vw":54.91},{"c":54.91,"h":54.91,"l":54.91,"n":2,"o":54.91,"t":"2026-10-19T17:20:00Z","v":101,"vw":54.91},{"c":54.99,"h":54.99,"l":54.99,"n":8,"o":54.99,"t":"2026-10-19T17:30:00Z","v":145,"vw":54.99},{"c":55.09,"h":55.09,"l":54.99,"n":55,"o":54.99,"t":"2026-10-19T17:40:00Z","v":2423,"vw":55.056667},{"c":55.09,"h":55.09,"l":55.09,"n":15,"o":55.09,"t":"2026-10-19T17:45:00Z","v":769,"vw":55.09},{"c":55.08,"h":55.08,"l":55.05,"n":6,"o":55.05,"t":"2026-10-19T17:50:00Z","v":233,"vw":55.064286},{"c":55.08,"h":55.08,"l":55.08,"n":9,"o":55.08,"t":"2026-10-19T17:55:00Z","v":611,"vw":55.08},{"c":55.08,"h":55.08,"l":55.02,"n":17,"o":55.08,"t":"2026-10-19T18:00:00Z","v":573,"vw":55.065},{"c":55.08,"h":55.08,"l":55.08,"n":10,"o":55.08,"t":"2026-10-19T18:05:00Z","v":582,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":7,"o":55.08,"t":"2026-10-19T18:10:00Z","v":136,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":7,"o":55.08,"t":"2026-10-19T18:15:00Z","v":244,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":8,"o":55.08,"t":"2026-10-19T18:25:00Z","v":424,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":3,"o":55.08,"t":"2026-10-19T18:30:00Z","v":215,"vw":55.08},{"c":55.08,"h":55.08,"l":55.04,"n":12,"o":55.08,"t":"2026-10-19T18:35:00Z","v":903,"vw":55.074444},{"c":55.08,"h":55.08,"l":55.08,"n":7,"o":55.08,"t":"2026-10-19T18:40:00Z","v":258,"vw":55.08},{"c":55.08,"h":55.08,"l":55.08,"n":34,"o":55.08,"t":"2026-10-19T18:45:00Z","v":560,"vw":55.08},{"c":55.07,"h":55.08,"l":55.02,"n":62,"o":55.08,"t":"2026-10-19T18:50:00Z","v":2028,"vw":55.052273},{"c":54.9799,"h":55.03,"l":54.93,"n":68,"o":55.02,"t":"2026-10-19T19:00:00Z","v":2895,"vw":54.997748},{"c":54.87,"h":54.87,"l":54.85,"n":24,"o":54.85,"t":"2026-10-19T19:10:00Z","v":659,"vw":54.86},{"c":54.86,"h":54.86,"l":54.86,"n":7,"o":54.86,"t":"2026-10-19T19:15:00Z","v":506,"vw":54.86},{"c":54.86,"h":54.86,"l":54.86,"n":6,"o":54.86,"t":"2026-10-19T19:20:00Z","v":429,"vw":54.86},{"c":54.79,"h":54.93,"l":54.79,"n":108,"o":54.91,"t":"2026-10-19T19:25:00Z","v":2924,"vw":54.877949},{"c":54.76,"h":54.76,"l":54.76,"n":5,"o":54.76,"t":"2026-10-19T19:35:00Z","v":162,"vw":54.76},{"c":54.65,"h":54.67,"l":54.65,"n":57,"o":54.66,"t":"2026-10-19T19:45:00Z","v":1484,"vw":54.662503},{"c":54.44,"h":54.44,"l":54.44,"n":10,"o":54.44,"t":"2026-10-19T19:50:00Z","v":468,"vw":54.44},{"c":54.72,"h":54.8,"l":54.54,"n":467,"o":54.54,"t":"2026-10-19T19:55:00Z","v":15299,"vw":54.722347},{"c":54.67,"h":54.67,"l":54.67,"n":6,"o":54.67,"t":"2026-10-19T20:00:00Z","v":19973,"vw":54.67},{"c":54.83,"h":54.83,"l":54.83,"n":35,"o":54.83,"t":"2026-10-20T13:30:00Z","v":635,"vw":54.83},{"c":55.35,"h":55.35,"l":55.2,"n":22,"o":55.2,"t":"2026-10-20T13:35:00Z","v":645,"vw":55.275},{"c":55.28,"h":55.46,"l":55.28,"n":44,"o":55.4,"t":"2026-10-20T13:50:00Z","v":1640,"vw":55.415714},{"c":55.4,"h":55.4,"l":55.4,"n":9,"o":55.4,"t":"2026-10-20T14:00:00Z","v":321,"vw":55.4},{"c":55,"h":55.2,"l":55,"n":103,"o":55.165,"t":"2026-10-20T14:15:00Z","v":2091,"vw":55.085},{"c":55.19,"h":55.2,"l":55.19,"n":27,"o":55.2,"t":"2026-10-20T14:20:00Z","v":379,"vw":55.195},{"c":55.4,"h":55.4,"l":55.4,"n":6,"o":55.4,"t":"2026-10-20T14:25:00Z","v":129,"vw":55.4},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-20T14:40:00Z","v":146,"vw":55.32},{"c":55.42,"h":55.42,"l":55.42,"n":5,"o":55.42,"t":"2026-10-20T14:45:00Z","v":122,"vw":55.42},{"c":55.34,"h":55.34,"l":55.34,"n":3,"o":55.34,"t":"2026-10-20T14:50:00Z","v":136,"vw":55.34},{"c":55.48,"h":55.48,"l":55.29,"n":72,"o":55.34,"t":"2026-10-20T14:55:00Z","v":1271,"vw":55.330715},{"c":55.4,"h":55.4,"l":55.4,"n":26,"o":55.4,"t":"2026-10-20T15:00:00Z","v":417,"vw":55.4},{"c":55.13,"h":55.15,"l":55.13,"n":51,"o":55.15,"t":"2026-10-20T15:40:00Z","v":763,"vw":55.146},{"c":54.87,"h":54.87,"l":54.87,"n":28,"o":54.87,"t":"2026-10-20T16:15:00Z","v":309,"vw":54.87},{"c":54.85,"h":54.85,"l":54.85,"n":9,"o":54.85,"t":"2026-10-20T16:20:00Z","v":337,"vw":54.85},{"c":54.81,"h":54.92,"l":54.81,"n":10,"o":54.92,"t":"2026-10-20T16:35:00Z","v":273,"vw":54.865},{"c":54.79,"h":54.84,"l":54.755,"n":67,"o":54.755,"t":"2026-10-20T17:25:00Z","v":2076,"vw":54.793456},{"c":54.845,"h":54.845,"l":54.845,"n":15,"o":54.845,"t":"2026-10-20T17:40:00Z","v":363,"vw":54.845},{"c":54.765,"h":54.84,"l":54.76,"n":45,"o":54.84,"t":"2026-10-20T17:45:00Z","v":1345,"vw":54.790714},{"c":54.73,"h":54.73,"l":54.73,"n":7,"o":54.73,"t":"2026-10-20T17:55:00Z","v":214,"vw":54.73},{"c":54.8068,"h":54.8068,"l":54.8068,"n":2,"o":54.8068,"t":"2026-10-20T18:10:00Z","v":344,"vw":54.8068},{"c":54.65,"h":54.65,"l":54.65,"n":7,"o":54.65,"t":"2026-10-20T18:30:00Z","v":113,"vw":54.65},{"c":54.71,"h":54.71,"l":54.69,"n":43,"o":54.69,"t":"2026-10-20T18:35:00Z","v":1124,"vw":54.7},{"c":54.715,"h":54.715,"l":54.715,"n":8,"o":54.715,"t":"2026-10-20T19:15:00Z","v":261,"vw":54.715},{"c":54.715,"h":54.715,"l":54.715,"n":5,"o":54.715,"t":"2026-10-20T19:20:00Z","v":135,"vw":54.715},{"c":54.67,"h":54.67,"l":54.67,"n":4,"o":54.67,"t":"2026-10-20T19:30:00Z","v":104,"vw":54.67},{"c":54.79,"h":54.79,"l":54.76,"n":52,"o":54.76,"t":"2026-10-20T19:40:00Z","v":992,"vw":54.7675},{"c":54.75,"h":54.81,"l":54.75,"n":56,"o":54.79,"t":"2026-10-20T19:45:00Z","v":1251,"vw":54.791429},{"c":54.77,"h":54.8,"l":54.55,"n":291,"o":54.675,"t":"2026-10-20T19:55:00Z","v":8507,"vw":54.719894},{"c":54.78,"h":54.78,"l":54.78,"n":11,"o":54.78,"t":"2026-10-20T20:00:00Z","v":14286,"vw":54.78},{"c":54.715,"h":54.715,"l":54.545,"n":10,"o":54.7,"t":"2026-10-21T13:30:00Z","v":665,"vw":54.672112},{"c":55.22,"h":55.22,"l":55.22,"n":8,"o":55.22,"t":"2026-10-21T13:35:00Z","v":296,"vw":55.22},{"c":54.7,"h":54.7,"l":54.7,"n":20,"o":54.7,"t":"2026-10-21T13:40:00Z","v":442,"vw":54.7},{"c":54.75,"h":54.75,"l":54.75,"n":12,"o":54.75,"t":"2026-10-21T13:45:00Z","v":353,"vw":54.75},{"c":54.96,"h":54.96,"l":54.78,"n":10,"o":54.8,"t":"2026-10-21T13:50:00Z","v":531,"vw":54.875},{"c":55,"h":55.02,"l":55,"n":22,"o":55.02,"t":"2026-10-21T13:55:00Z","v":1041,"vw":55.005},{"c":54.635,"h":54.98,"l":54.635,"n":30,"o":54.95,"t":"2026-10-21T14:00:00Z","v":1214,"vw":54.865825},{"c":54.82,"h":54.82,"l":54.8,"n":15,"o":54.8,"t":"2026-10-21T14:30:00Z","v":537,"vw":54.805},{"c":54.84,"h":54.9,"l":54.84,"n":12,"o":54.9,"t":"2026-10-21T14:35:00Z","v":398,"vw":54.87},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-21T14:40:00Z","v":100,"vw":54.9},{"c":54.9,"h":54.925,"l":54.9,"n":34,"o":54.925,"t":"2026-10-21T14:55:00Z","v":1004,"vw":54.914167},{"c":54.84,"h":54.96,"l":54.84,"n":19,"o":54.96,"t":"2026-10-21T15:00:00Z","v":479,"vw":54.9},{"c":54.89,"h":54.89,"l":54.89,"n":6,"o":54.89,"t":"2026-10-21T15:05:00Z","v":118,"vw":54.89},{"c":54.925,"h":54.9775,"l":54.925,"n":28,"o":54.93,"t":"2026-10-21T15:10:00Z","v":776,"vw":54.940625},{"c":54.905,"h":54.905,"l":54.905,"n":5,"o":54.905,"t":"2026-10-21T15:15:00Z","v":131,"vw":54.905},{"c":55,"h":55.0625,"l":54.98,"n":88,"o":54.98,"t":"2026-10-21T15:20:00Z","v":1172,"vw":55.0165},{"c":55.14,"h":55.14,"l":55.14,"n":13,"o":55.14,"t":"2026-10-21T15:25:00Z","v":148,"vw":55.14},{"c":55.215,"h":55.215,"l":55.1,"n":11,"o":55.1,"t":"2026-10-21T15:35:00Z","v":340,"vw":55.1575},{"c":55.07,"h":55.07,"l":55.07,"n":11,"o":55.07,"t":"2026-10-21T15:40:00Z","v":178,"vw":55.07},{"c":54.915,"h":55.075,"l":54.9117,"n":8,"o":55.075,"t":"2026-10-21T15:45:00Z","v":2080,"vw":54.997003},{"c":54.9106,"h":54.9106,"l":54.9106,"n":4,"o":54.9106,"t":"2026-10-21T15:50:00Z","v":522,"vw":54.9106},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-10-21T16:00:00Z","v":218,"vw":55.04},{"c":54.945,"h":54.995,"l":54.945,"n":9,"o":54.995,"t":"2026-10-21T16:15:00Z","v":229,"vw":54.97},{"c":54.97,"h":55.01,"l":54.97,"n":39,"o":55.01,"t":"2026-10-21T16:30:00Z","v":1381,"vw":54.98869},{"c":55.1,"h":55.1,"l":55.1,"n":17,"o":55.1,"t":"2026-10-21T16:35:00Z","v":267,"vw":55.1},{"c":55.11,"h":55.11,"l":55.11,"n":4,"o":55.11,"t":"2026-10-21T16:45:00Z","v":190,"vw":55.11},{"c":55.005,"h":55.04,"l":54.94,"n":50,"o":54.96,"t":"2026-10-21T17:15:00Z","v":1357,"vw":54.972651},{"c":54.91,"h":54.91,"l":54.91,"n":5,"o":54.91,"t":"2026-10-21T17:25:00Z","v":119,"vw":54.91},{"c":54.9,"h":54.9,"l":54.85,"n":92,"o":54.9,"t":"2026-10-21T17:30:00Z","v":1932,"vw":54.888},{"c":54.85,"h":54.85,"l":54.85,"n":3,"o":54.85,"t":"2026-10-21T17:35:00Z","v":202,"vw":54.85},{"c":54.81,"h":54.81,"l":54.81,"n":4,"o":54.81,"t":"2026-10-21T17:50:00Z","v":103,"vw":54.81},{"c":54.81,"h":54.81,"l":54.81,"n":11,"o":54.81,"t":"2026-10-21T17:55:00Z","v":185,"vw":54.81},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-21T18:20:00Z","v":200,"vw":54.86},{"c":54.94,"h":54.94,"l":54.94,"n":48,"o":54.94,"t":"2026-10-21T18:25:00Z","v":618,"vw":54.94},{"c":54.95,"h":54.95,"l":54.94,"n":46,"o":54.95,"t":"2026-10-21T18:45:00Z","v":1025,"vw":54.946667},{"c":54.83,"h":54.85,"l":54.83,"n":26,"o":54.85,"t":"2026-10-21T18:50:00Z","v":402,"vw":54.84},{"c":54.76,"h":54.76,"l":54.76,"n":16,"o":54.76,"t":"2026-10-21T18:55:00Z","v":248,"vw":54.76},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-10-21T19:00:00Z","v":122,"vw":54.76},{"c":54.87,"h":54.87,"l":54.72,"n":63,"o":54.72,"t":"2026-10-21T19:05:00Z","v":1276,"vw":54.821667},{"c":54.7925,"h":54.7925,"l":54.7925,"n":10,"o":54.7925,"t":"2026-10-21T19:15:00Z","v":380,"vw":54.7925},{"c":54.87,"h":54.89,"l":54.86,"n":55,"o":54.87,"t":"2026-10-21T19:25:00Z","v":1240,"vw":54.875119},{"c":54.79,"h":54.79,"l":54.79,"n":35,"o":54.79,"t":"2026-10-21T19:35:00Z","v":515,"vw":54.79},{"c":54.87,"h":54.9,"l":54.87,"n":42,"o":54.88,"t":"2026-10-21T19:40:00Z","v":1040,"vw":54.8825},{"c":54.95,"h":54.95,"l":54.93,"n":27,"o":54.93,"t":"2026-10-21T19:45:00Z","v":940,"vw":54.94},{"c":54.89,"h":54.89,"l":54.89,"n":32,"o":54.89,"t":"2026-10-21T19:50:00Z","v":691,"vw":54.89},{"c":54.94,"h":54.94,"l":54.87,"n":192,"o":54.895,"t":"2026-10-21T19:55:00Z","v":3319,"vw":54.909423},{"c":54.9,"h":54.9,"l":54.9,"n":8,"o":54.9,"t":"2026-10-21T20:00:00Z","v":12375,"vw":54.9},{"c":55.97,"h":55.97,"l":54.99,"n":38,"o":54.99,"t":"2026-10-22T13:30:00Z","v":1977,"vw":55.556386},{"c":55.51,"h":56,"l":55.51,"n":31,"o":55.96,"t":"2026-10-22T13:35:00Z","v":5403,"vw":55.773472},{"c":55.67,"h":55.67,"l":55.67,"n":18,"o":55.67,"t":"2026-10-22T13:40:00Z","v":438,"vw":55.67},{"c":55.58,"h":56,"l":55.58,"n":39,"o":55.66,"t":"2026-10-22T13:45:00Z","v":2763,"vw":55.854219},{"c":55.48,"h":55.685,"l":55.48,"n":63,"o":55.685,"t":"2026-10-22T13:55:00Z","v":2419,"vw":55.522169},{"c":55.525,"h":55.525,"l":55.525,"n":3,"o":55.525,"t":"2026-10-22T14:25:00Z","v":102,"vw":55.525},{"c":55.38,"h":55.38,"l":55.38,"n":24,"o":55.38,"t":"2026-10-22T14:30:00Z","v":371,"vw":55.38},{"c":55.56,"h":55.56,"l":55.49,"n":14,"o":55.49,"t":"2026-10-22T14:35:00Z","v":704,"vw":55.533333},{"c":55.67,"h":55.67,"l":55.67,"n":20,"o":55.67,"t":"2026-10-22T14:40:00Z","v":530,"vw":55.67},{"c":55.72,"h":56,"l":55.72,"n":80,"o":55.745,"t":"2026-10-22T14:55:00Z","v":3314,"vw":55.874079},{"c":55.665,"h":55.7,"l":55.665,"n":18,"o":55.7,"t":"2026-10-22T15:00:00Z","v":833,"vw":55.684118},{"c":55.83,"h":55.83,"l":55.81,"n":24,"o":55.81,"t":"2026-10-22T15:05:00Z","v":994,"vw":55.815291},{"c":55.785,"h":55.785,"l":55.785,"n":12,"o":55.785,"t":"2026-10-22T15:25:00Z","v":313,"vw":55.785},{"c":55.96,"h":55.96,"l":55.7283,"n":87,"o":55.93,"t":"2026-10-22T15:40:00Z","v":2152,"vw":55.848922},{"c":56.07,"h":56.07,"l":55.91,"n":24,"o":55.91,"t":"2026-10-22T15:45:00Z","v":471,"vw":55.99},{"c":56.03,"h":56.03,"l":56.02,"n":10,"o":56.02,"t":"2026-10-22T15:50:00Z","v":486,"vw":56.0225},{"c":56.065,"h":56.065,"l":55.99,"n":52,"o":55.99,"t":"2026-10-22T15:55:00Z","v":1622,"vw":56.05875},{"c":56.25,"h":56.25,"l":56.25,"n":35,"o":56.25,"t":"2026-10-22T16:20:00Z","v":454,"vw":56.25},{"c":56.28,"h":56.29,"l":56.28,"n":20,"o":56.28,"t":"2026-10-22T16:25:00Z","v":538,"vw":56.283333},{"c":56.02,"h":56.255,"l":56.02,"n":57,"o":56.19,"t":"2026-10-22T16:40:00Z","v":2102,"vw":56.185988},{"c":56.21,"h":56.221,"l":56.015,"n":75,"o":56.07,"t":"2026-10-22T16:45:00Z","v":2527,"vw":56.136106},{"c":56.35,"h":56.35,"l":56.34,"n":24,"o":56.34,"t":"2026-10-22T17:00:00Z","v":410,"vw":56.345},{"c":56.31,"h":56.33,"l":56.31,"n":22,"o":56.33,"t":"2026-10-22T17:05:00Z","v":642,"vw":56.323333},{"c":56.43,"h":56.44,"l":56.43,"n":31,"o":56.43,"t":"2026-10-22T17:20:00Z","v":1412,"vw":56.431093},{"c":56.49,"h":56.51,"l":56.35,"n":44,"o":56.46,"t":"2026-10-22T17:25:00Z","v":1826,"vw":56.440818},{"c":56.54,"h":56.59,"l":56.46,"n":59,"o":56.46,"t":"2026-10-22T17:35:00Z","v":2106,"vw":56.531364},{"c":56.875,"h":56.875,"l":56.81,"n":8,"o":56.81,"t":"2026-10-22T17:40:00Z","v":235,"vw":56.8425},{"c":56.98,"h":56.98,"l":56.98,"n":8,"o":56.98,"t":"2026-10-22T17:45:00Z","v":120,"vw":56.98},{"c":56.985,"h":56.985,"l":56.985,"n":5,"o":56.985,"t":"2026-10-22T17:50:00Z","v":107,"vw":56.985},{"c":57.17,"h":57.17,"l":57.08,"n":76,"o":57.1,"t":"2026-10-22T18:20:00Z","v":2252,"vw":57.111748},{"c":57.38,"h":57.42,"l":57.35,"n":89,"o":57.35,"t":"2026-10-22T18:25:00Z","v":3076,"vw":57.382667},{"c":57.54,"h":57.54,"l":57.3601,"n":14,"o":57.3601,"t":"2026-10-22T18:40:00Z","v":324,"vw":57.422134},{"c":57.29,"h":57.31,"l":57.29,"n":24,"o":57.29,"t":"2026-10-22T18:50:00Z","v":859,"vw":57.293333},{"c":57.34,"h":57.34,"l":57.26,"n":63,"o":57.29,"t":"2026-10-22T18:55:00Z","v":1357,"vw":57.296667},{"c":57.43,"h":57.43,"l":57.4,"n":18,"o":57.4,"t":"2026-10-22T19:00:00Z","v":363,"vw":57.415},{"c":57.42,"h":57.42,"l":57.42,"n":16,"o":57.42,"t":"2026-10-22T19:25:00Z","v":182,"vw":57.42},{"c":57.415,"h":57.415,"l":57.415,"n":13,"o":57.415,"t":"2026-10-22T19:30:00Z","v":208,"vw":57.415},{"c":57.43,"h":57.43,"l":57.43,"n":20,"o":57.43,"t":"2026-10-22T19:35:00Z","v":1460,"vw":57.43},{"c":57.7,"h":57.7,"l":57.55,"n":89,"o":57.55,"t":"2026-10-22T19:40:00Z","v":1985,"vw":57.602},{"c":57.64,"h":57.67,"l":57.64,"n":88,"o":57.67,"t":"2026-10-22T19:50:00Z","v":1322,"vw":57.651818},{"c":57.76,"h":57.76,"l":57.61,"n":402,"o":57.61,"t":"2026-10-22T19:55:00Z","v":8103,"vw":57.681159},{"c":57.67,"h":57.67,"l":57.67,"n":16,"o":57.67,"t":"2026-10-22T20:00:00Z","v":15208,"vw":57.67},{"c":55.81,"h":55.81,"l":55.81,"n":7,"o":55.81,"t":"2026-10-23T13:30:00Z","v":1125,"vw":55.81},{"c":57.28,"h":57.28,"l":56.495,"n":8,"o":56.495,"t":"2026-10-23T13:35:00Z","v":793,"vw":56.8875},{"c":55.15,"h":56.19,"l":55.15,"n":78,"o":56.19,"t":"2026-10-23T13:40:00Z","v":3343,"vw":55.519343},{"c":55.665,"h":55.665,"l":55.58,"n":44,"o":55.58,"t":"2026-10-23T13:45:00Z","v":2785,"vw":55.61625},{"c":56.105,"h":56.105,"l":56.105,"n":2,"o":56.105,"t":"2026-10-23T13:55:00Z","v":588,"vw":56.105},{"c":55.6,"h":55.67,"l":55.5,"n":28,"o":55.665,"t":"2026-10-23T14:05:00Z","v":1154,"vw":55.57615},{"c":54.605,"h":54.75,"l":54.605,"n":36,"o":54.75,"t":"2026-10-23T14:15:00Z","v":332,"vw":54.6775},{"c":54.91,"h":54.91,"l":54.91,"n":8,"o":54.91,"t":"2026-10-23T14:20:00Z","v":604,"vw":54.91},{"c":54.19,"h":54.19,"l":54.19,"n":6,"o":54.19,"t":"2026-10-23T14:30:00Z","v":106,"vw":54.19},{"c":54.695,"h":54.695,"l":54.695,"n":9,"o":54.695,"t":"2026-10-23T14:35:00Z","v":221,"vw":54.695},{"c":54.705,"h":54.705,"l":54.705,"n":2,"o":54.705,"t":"2026-10-23T14:50:00Z","v":103,"vw":54.705},{"c":54.99,"h":54.99,"l":54.99,"n":30,"o":54.99,"t":"2026-10-23T14:55:00Z","v":938,"vw":54.99},{"c":54.77,"h":55.09,"l":54.76,"n":77,"o":54.84,"t":"2026-10-23T15:00:00Z","v":2229,"vw":54.968847},{"c":54.73,"h":54.75,"l":54.73,"n":33,"o":54.75,"t":"2026-10-23T15:05:00Z","v":1201,"vw":54.74},{"c":54.79,"h":54.79,"l":54.79,"n":2,"o":54.79,"t":"2026-10-23T15:10:00Z","v":101,"vw":54.79},{"c":55.04,"h":55.04,"l":55.04,"n":22,"o":55.04,"t":"2026-10-23T15:15:00Z","v":488,"vw":55.04},{"c":55.225,"h":55.24,"l":55.21,"n":20,"o":55.24,"t":"2026-10-23T15:20:00Z","v":517,"vw":55.225},{"c":55.11,"h":55.11,"l":55.07,"n":28,"o":55.07,"t":"2026-10-23T16:00:00Z","v":866,"vw":55.097041},{"c":54.7287,"h":54.98,"l":54.7287,"n":21,"o":54.98,"t":"2026-10-23T16:10:00Z","v":979,"vw":54.820415},{"c":54.615,"h":54.615,"l":54.615,"n":3,"o":54.615,"t":"2026-10-23T16:20:00Z","v":111,"vw":54.615},{"c":54.65,"h":54.65,"l":54.595,"n":9,"o":54.595,"t":"2026-10-23T16:30:00Z","v":373,"vw":54.63},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-10-23T16:45:00Z","v":100,"vw":54.65},{"c":54.825,"h":54.825,"l":54.78,"n":21,"o":54.78,"t":"2026-10-23T16:55:00Z","v":610,"vw":54.795},{"c":54.775,"h":54.775,"l":54.775,"n":2,"o":54.775,"t":"2026-10-23T17:00:00Z","v":132,"vw":54.775},{"c":54.755,"h":54.84,"l":54.63,"n":115,"o":54.775,"t":"2026-10-23T17:05:00Z","v":4631,"vw":54.713018},{"c":54.87,"h":54.87,"l":54.65,"n":54,"o":54.65,"t":"2026-10-23T17:10:00Z","v":1750,"vw":54.755562},{"c":54.755,"h":54.755,"l":54.755,"n":1,"o":54.755,"t":"2026-10-23T17:15:00Z","v":129,"vw":54.755},{"c":54.625,"h":54.625,"l":54.59,"n":23,"o":54.59,"t":"2026-10-23T17:20:00Z","v":748,"vw":54.615},{"c":54.55,"h":54.69,"l":54.55,"n":33,"o":54.69,"t":"2026-10-23T17:25:00Z","v":723,"vw":54.62},{"c":54.4,"h":54.52,"l":54.27,"n":81,"o":54.52,"t":"2026-10-23T17:30:00Z","v":3169,"vw":54.444758}],"history":[{"c":40.12,"h":40.64,"l":39.924,"n":1183,"o":40.38,"t":"2024-10-21T04:00:00Z","v":40603,"vw":40.251262},{"c":41.29,"h":41.33,"l":39.7172,"n":1530,"o":39.99,"t":"2024-10-22T04:00:00Z","v":32393,"vw":40.886443},{"c":41.54,"h":41.58,"l":40.99,"n":1170,"o":41.25,"t":"2024-10-23T04:00:00Z","v":32515,"vw":41.370544},{"c":41.93,"h":42.03,"l":41.15,"n":1085,"o":41.83,"t":"2024-10-24T04:00:00Z","v":36513,"vw":41.756165},{"c":42.17,"h":42.39,"l":41.81,"n":1418,"o":42.29,"t":"2024-10-25T04:00:00Z","v":38989,"vw":42.111792},{"c":43.13,"h":43.21,"l":42.5,"n":1545,"o":42.52,"t":"2024-10-28T04:00:00Z","v":39310,"vw":43.061973},{"c":42.96,"h":43.17,"l":42.73,"n":1245,"o":42.84,"t":"2024-10-29T04:00:00Z","v":27457,"vw":42.972848},{"c":42.66,"h":43.655,"l":42.58,"n":751,"o":43.01,"t":"2024-10-30T04:00:00Z","v":23154,"vw":42.782706},{"c":41.36,"h":42.35,"l":41.09,"n":1125,"o":42.13,"t":"2024-10-31T04:00:00Z","v":50801,"vw":41.578238},{"c":42.52,"h":42.57,"l":41.76,"n":1414,"o":41.76,"t":"2024-11-01T04:00:00Z","v":40770,"vw":42.343392},{"c":42.54,"h":43.1799,"l":42.21,"n":1959,"o":42.21,"t":"2024-11-04T05:00:00Z","v":40489,"vw":42.675219},{"c":43.25,"h":43.375,"l":42.235,"n":1403,"o":42.27,"t":"2024-11-05T05:00:00Z","v":26594,"vw":43.138242},{"c":46.17,"h":47.14,"l":45.55,"n":4884,"o":46,"t":"2024-11-06T05:00:00Z","v":201618,"vw":46.109278},{"c":44.93,"h":46.23,"l":44.6626,"n":2389,"o":46.23,"t":"2024-11-07T05:00:00Z","v":51042,"vw":45.113897},{"c":44.89,"h":45.05,"l":44.5671,"n":1391,"o":45.02,"t":"2024-11-08T05:00:00Z","v":37740,"vw":44.875325},{"c":46.14,"h":46.4,"l":44.96,"n":1157,"o":45.25,"t":"2024-11-11T05:00:00Z","v":37779,"vw":46.092212},{"c":45.74,"h":47,"l":45.61,"n":2107,"o":46.09,"t":"2024-11-12T05:00:00Z","v":55472,"vw":45.876119},{"c":44.86,"h":46.4063,"l":44.74,"n":1729,"o":46.22,"t":"2024-11-13T05:00:00Z","v":40827,"vw":45.146089},{"c":44.57,"h":44.835,"l":44,"n":1369,"o":44.5445,"t":"2024-11-14T05:00:00Z","v":41954,"vw":44.490251},{"c":44.5,"h":45.08,"l":44.2,"n":1821,"o":44.84,"t":"2024-11-15T05:00:00Z","v":44510,"vw":44.586383},{"c":44.3,"h":44.615,"l":44.09,"n":1143,"o":44.42,"t":"2024-11-18T05:00:00Z","v":28838,"vw":44.307828},{"c":44.29,"h":44.58,"l":43.85,"n":1378,"o":44.02,"t":"2024-11-19T05:00:00Z","v":30461,"vw":44.253345},{"c":43.9,"h":44.61,"l":43.75,"n":1043,"o":44.27,"t":"2024-11-20T05:00:00Z","v":28367,"vw":43.964665},{"c":44.3,"h":45.098,"l":44.25,"n":1235,"o":44.3,"t":"2024-11-21T05:00:00Z","v":30154,"vw":44.486014},{"c":44.96,"h":45.26,"l":44.72,"n":1011,"o":44.78,"t":"2024-11-22T05:00:00Z","v":29364,"vw":44.935707},{"c":44.825,"h":45.73,"l":44.76,"n":1290,"o":45.37,"t":"2024-11-25T05:00:00Z","v":49455,"vw":44.951618},{"c":44.54,"h":44.77,"l":44.075,"n":1502,"o":44.45,"t":"2024-11-26T05:00:00Z","v":37691,"vw":44.476213},{"c":44.6,"h":45.17,"l":44.44,"n":972,"o":45,"t":"2024-11-27T05:00:00Z","v":25026,"vw":44.709182},{"c":44.87,"h":45.23,"l":44.4,"n":835,"o":45,"t":"2024-11-29T05:00:00Z","v":23425,"vw":44.873619},{"c":45.17,"h":45.63,"l":44.79,"n":1715,"o":44.97,"t":"2024-12-02T05:00:00Z","v":32174,"vw":45.14639},{"c":44.59,"h":45,"l":44.42,"n":1448,"o":45,"t":"2024-12-03T05:00:00Z","v":32619,"vw":44.655232},{"c":44.94,"h":44.975,"l":44.35,"n":1256,"o":44.47,"t":"2024-12-04T05:00:00Z","v":37833,"vw":44.739361},{"c":43.72,"h":45.08,"l":43.71,"n":1498,"o":44.74,"t":"2024-12-05T05:00:00Z","v":36800,"vw":44.063599},{"c":43.99,"h":43.9958,"l":43.58,"n":1259,"o":43.7,"t":"2024-12-06T05:00:00Z","v":26494,"vw":43.889567},{"c":44.13,"h":44.695,"l":44.03,"n":1123,"o":44.05,"t":"2024-12-09T05:00:00Z","v":34323,"vw":44.279631},{"c":44.65,"h":45.32,"l":43.65,"n":1438,"o":44.31,"t":"2024-12-10T05:00:00Z","v":40642,"vw":44.550129},{"c":44.49,"h":45,"l":44.19,"n":1170,"o":44.81,"t":"2024-12-11T05:00:00Z","v":42856,"vw":44.617724},{"c":44.08,"h":44.63,"l":43.9,"n":1277,"o":44.45,"t":"2024-12-12T05:00:00Z","v":26779,"vw":44.149596},{"c":43.84,"h":44.22,"l":43.55,"n":1353,"o":44.01,"t":"2024-12-13T05:00:00Z","v":46277,"vw":43.828914},{"c":43.78,"h":44.205,"l":43.17,"n":1495,"o":43.77,"t":"2024-12-16T05:00:00Z","v":29999,"vw":43.790929},{"c":43.89,"h":44.11,"l":43.66,"n":1569,"o":43.74,"t":"2024-12-17T05:00:00Z","v":40433,"vw":43.868772},{"c":42.02,"h":44.22,"l":41.58,"n":2388,"o":44.18,"t":"2024-12-18T05:00:00Z","v":75185,"vw":42.534546},{"c":42.26,"h":44.2111,"l":41.82,"n":2454,"o":42.62,"t":"2024-12-19T05:00:00Z","v":63340,"vw":42.335765},{"c":41.99,"h":43.48,"l":41.73,"n":1923,"o":41.8,"t":"2024-12-20T05:00:00Z","v":122304,"vw":42.07623},{"c":41.46,"h":42.26,"l":41.24,"n":1698,"o":41.86,"t":"2024-12-23T05:00:00Z","v":36855,"vw":41.504959},{"c":41.73,"h":41.74,"l":41.09,"n":702,"o":41.37,"t":"2024-12-24T05:00:00Z","v":18215,"vw":41.541101},{"c":41.71,"h":41.81,"l":40.98,"n":1243,"o":41.49,"t":"2024-12-26T05:00:00Z","v":20476,"vw":41.636472},{"c":41.03,"h":41.88,"l":40.69,"n":1183,"o":41.4,"t":"2024-12-27T05:00:00Z","v":22392,"vw":41.027084},{"c":40.63,"h":40.935,"l":40.27,"n":1451,"o":40.84,"t":"2024-12-30T05:00:00Z","v":40164,"vw":40.664943},{"c":40.91,"h":41.15,"l":40.66,"n":912,"o":40.97,"t":"2024-12-31T05:00:00Z","v":24164,"vw":40.862732},{"c":40.11,"h":41.4,"l":39.88,"n":1272,"o":41.28,"t":"2025-01-02T05:00:00Z","v":32604,"vw":40.251916},{"c":39.69,"h":40.48,"l":38.8401,"n":1934,"o":40.31,"t":"2025-01-03T05:00:00Z","v":48824,"vw":39.64611},{"c":40.34,"h":40.34,"l":39.27,"n":2137,"o":39.77,"t":"2025-01-06T05:00:00Z","v":74074,"vw":40.087057},{"c":41.28,"h":41.4238,"l":40.36,"n":2968,"o":40.36,"t":"2025-01-07T05:00:00Z","v":94893,"vw":41.108292},{"c":41.49,"h":41.707,"l":40.945,"n":1620,"o":41.13,"t":"2025-01-08T05:00:00Z","v":57165,"vw":41.367691},{"c":38.87,"h":41.05,"l":38.71,"n":2008,"o":41.05,"t":"2025-01-10T05:00:00Z","v":49739,"vw":39.220684},{"c":38.9,"h":39.105,"l":38.01,"n":1607,"o":38.34,"t":"2025-01-13T05:00:00Z","v":51558,"vw":38.71592},{"c":39.46,"h":39.72,"l":39.07,"n":1485,"o":39.07,"t":"2025-01-14T05:00:00Z","v":30661,"vw":39.453871},{"c":40.47,"h":40.53,"l":39.96,"n":1498,"o":40.37,"t":"2025-01-15T05:00:00Z","v":35950,"vw":40.336543},{"c":40.26,"h":40.735,"l":39.7,"n":1871,"o":40.47,"t":"2025-01-16T05:00:00Z","v":47313,"vw":40.207016},{"c":40.03,"h":41.115,"l":39.92,"n":1800,"o":40.48,"t":"2025-01-17T05:00:00Z","v":44493,"vw":40.240527},{"c":40.47,"h":40.93,"l":39.922,"n":1770,"o":40.35,"t":"2025-01-21T05:00:00Z","v":34175,"vw":40.526473},{"c":40.38,"h":40.65,"l":39.96,"n":2838,"o":40.19,"t":"2025-01-22T05:00:00Z","v":76092,"vw":40.375095},{"c":41.46,"h":42.56,"l":40.74,"n":2576,"o":40.74,"t":"2025-01-23T05:00:00Z","v":71258,"vw":41.370064},{"c":41.1,"h":41.41,"l":40.79,"n":1094,"o":41.09,"t":"2025-01-24T05:00:00Z","v":26873,"vw":41.091336},{"c":41.7,"h":42.0264,"l":41.2,"n":1997,"o":41.2,"t":"2025-01-27T05:00:00Z","v":51198,"vw":41.678906},{"c":41.42,"h":41.69,"l":41.04,"n":1742,"o":41.52,"t":"2025-01-28T05:00:00Z","v":42102,"vw":41.439832},{"c":41.57,"h":41.73,"l":41.115,"n":1597,"o":41.16,"t":"2025-01-29T05:00:00Z","v":41959,"vw":41.423804},{"c":41.95,"h":42.385,"l":41.66,"n":1414,"o":42.01,"t":"2025-01-30T05:00:00Z","v":33803,"vw":42.086278},{"c":41.19,"h":41.96,"l":41.06,"n":1971,"o":41.84,"t":"2025-01-31T05:00:00Z","v":53961,"vw":41.310453},{"c":41.08,"h":41.2,"l":40.31,"n":1736,"o":40.45,"t":"2025-02-03T05:00:00Z","v":55419,"vw":40.939996},{"c":42.52,"h":42.56,"l":40.81,"n":1189,"o":40.81,"t":"2025-02-04T05:00:00Z","v":37861,"vw":41.781254},{"c":42.63,"h":43.35,"l":42.41,"n":1792,"o":42.52,"t":"2025-02-05T05:00:00Z","v":52502,"vw":42.807058},{"c":43.12,"h":43.14,"l":42.52,"n":1476,"o":42.89,"t":"2025-02-06T05:00:00Z","v":27047,"vw":42.991161},{"c":43.05,"h":43.26,"l":42.3,"n":1561,"o":42.97,"t":"2025-02-07T05:00:00Z","v":44747,"vw":42.908897},{"c":43.34,"h":43.6,"l":42.85,"n":1449,"o":43.08,"t":"2025-02-10T05:00:00Z","v":59182,"vw":43.280762},{"c":44.62,"h":44.66,"l":42.97,"n":1554,"o":43.07,"t":"2025-02-11T05:00:00Z","v":63455,"vw":44.062279},{"c":44.18,"h":44.425,"l":43.1901,"n":1966,"o":44.05,"t":"2025-02-12T05:00:00Z","v":65823,"vw":44.074544},{"c":44.94,"h":44.99,"l":44.06,"n":1798,"o":44.49,"t":"2025-02-13T05:00:00Z","v":38962,"vw":44.663897},{"c":44.59,"h":45.445,"l":44.125,"n":1675,"o":45.23,"t":"2025-02-14T05:00:00Z","v":42656,"vw":44.514474},{"c":45.08,"h":45.08,"l":44.28,"n":1419,"o":44.59,"t":"2025-02-18T05:00:00Z","v":29799,"vw":44.824663},{"c":44.87,"h":44.93,"l":44.43,"n":1633,"o":44.69,"t":"2025-02-19T05:00:00Z","v":32074,"vw":44.795057},{"c":44.34,"h":44.895,"l":43.799,"n":1731,"o":44.56,"t":"2025-02-20T05:00:00Z","v":38056,"vw":44.303213},{"c":43.18,"h":44.89,"l":42.945,"n":1778,"o":44.79,"t":"2025-02-21T05:00:00Z","v":75419,"vw":43.467012},{"c":43.21,"h":43.6839,"l":43,"n":1465,"o":43.37,"t":"2025-02-24T05:00:00Z","v":42345,"vw":43.399119},{"c":43.66,"h":44.44,"l":43.25,"n":1655,"o":43.42,"t":"2025-02-25T05:00:00Z","v":42477,"vw":43.827652},{"c":43.56,"h":43.66,"l":43.35,"n":1425,"o":43.5,"t":"2025-02-26T05:00:00Z","v":33590,"vw":43.551092},{"c":43.64,"h":43.88,"l":43.35,"n":1340,"o":43.39,"t":"2025-02-27T05:00:00Z","v":43533,"vw":43.602236},{"c":43.71,"h":43.82,"l":43.3,"n":1059,"o":43.5,"t":"2025-02-28T05:00:00Z","v":34390,"vw":43.666453},{"c":44.39,"h":44.79,"l":43.77,"n":1555,"o":44.01,"t":"2025-03-03T05:00:00Z","v":44871,"vw":44.242864},{"c":42.77,"h":43.9,"l":42.58,"n":1782,"o":43.9,"t":"2025-03-04T05:00:00Z","v":45002,"vw":42.946051},{"c":42.84,"h":43.445,"l":42.65,"n":2102,"o":42.99,"t":"2025-03-05T05:00:00Z","v":52808,"vw":42.894408},{"c":43.38,"h":43.425,"l":41.86,"n":1821,"o":42.61,"t":"2025-03-06T05:00:00Z","v":41215,"vw":43.043101},{"c":43.42,"h":43.66,"l":42.1045,"n":1697,"o":43.13,"t":"2025-03-07T05:00:00Z","v":39376,"vw":43.294526},{"c":42.79,"h":43.51,"l":42.4,"n":1522,"o":43.35,"t":"2025-03-10T04:00:00Z","v":40438,"vw":42.971503},{"c":42.41,"h":43.14,"l":42.295,"n":1609,"o":43.14,"t":"2025-03-11T04:00:00Z","v":40797,"vw":42.497222},{"c":42.69,"h":42.835,"l":42.14,"n":1579,"o":42.66,"t":"2025-03-12T04:00:00Z","v":30781,"vw":42.603648},{"c":42.68,"h":43.26,"l":42.09,"n":1407,"o":42.83,"t":"2025-03-13T04:00:00Z","v":39378,"vw":42.733648},{"c":43.16,"h":43.81,"l":42.71,"n":972,"o":43.07,"t":"2025-03-14T04:00:00Z","v":22685,"vw":43.140357},{"c":43.34,"h":43.41,"l":42.6701,"n":1041,"o":43.02,"t":"2025-03-17T04:00:00Z","v":24083,"vw":43.09275},{"c":43.42,"h":43.44,"l":43.01,"n":898,"o":43.3,"t":"2025-03-18T04:00:00Z","v":26818,"vw":43.354547},{"c":43.98,"h":44.12,"l":42.6701,"n":975,"o":43.48,"t":"2025-03-19T04:00:00Z","v":25297,"vw":43.797594},{"c":43.7,"h":44.16,"l":43.34,"n":1177,"o":43.84,"t":"2025-03-20T04:00:00Z","v":24261,"vw":43.673143},{"c":42.86,"h":43.3,"l":42.66,"n":1284,"o":43.26,"t":"2025-03-21T04:00:00Z","v":104926,"vw":42.965248},{"c":43.04,"h":43.54,"l":43.03,"n":1153,"o":43.35,"t":"2025-03-24T04:00:00Z","v":25589,"vw":43.115772},{"c":42.8,"h":43.035,"l":42.72,"n":1330,"o":42.84,"t":"2025-03-25T04:00:00Z","v":24102,"vw":42.817718},{"c":43.13,"h":43.27,"l":42.885,"n":987,"o":42.95,"t":"2025-03-26T04:00:00Z","v":19309,"vw":43.115153},{"c":43.57,"h":43.6875,"l":42.87,"n":1312,"o":43.27,"t":"2025-03-27T04:00:00Z","v":22448,"vw":43.500522},{"c":42.48,"h":43.58,"l":42.31,"n":1674,"o":43.58,"t":"2025-03-28T04:00:00Z","v":41838,"vw":42.598269},{"c":43.25,"h":43.37,"l":42.16,"n":1564,"o":42.16,"t":"2025-03-31T04:00:00Z","v":71743,"vw":43.149803},{"c":43.35,"h":43.617,"l":42.67,"n":1912,"o":43.02,"t":"2025-04-01T04:00:00Z","v":33896,"vw":43.317418},{"c":43.44,"h":43.54,"l":42.81,"n":1273,"o":42.81,"t":"2025-04-02T04:00:00Z","v":33662,"vw":43.308449},{"c":40.895,"h":41.68,"l":40.38,"n":1827,"o":41.66,"t":"2025-04-03T04:00:00Z","v":47744,"vw":41.102051},{"c":40.91,"h":41.3849,"l":39,"n":2268,"o":39.32,"t":"2025-04-04T04:00:00Z","v":73063,"vw":40.575215},{"c":40.04,"h":42.01,"l":39.0396,"n":2387,"o":39.58,"t":"2025-04-07T04:00:00Z","v":54274,"vw":40.152851},{"c":39.19,"h":41.81,"l":38.84,"n":1938,"o":41.81,"t":"2025-04-08T04:00:00Z","v":49343,"vw":39.593891},{"c":41.03,"h":41.86,"l":38.305,"n":2024,"o":38.94,"t":"2025-04-09T04:00:00Z","v":73990,"vw":40.842329},{"c":39.21,"h":40.27,"l":38.526,"n":1459,"o":40.27,"t":"2025-04-10T04:00:00Z","v":38202,"vw":39.24408},{"c":39.29,"h":39.4711,"l":38.23,"n":1144,"o":38.89,"t":"2025-04-11T04:00:00Z","v":21790,"vw":39.08239},{"c":39.55,"h":39.79,"l":38.76,"n":1932,"o":39.74,"t":"2025-04-14T04:00:00Z","v":35019,"vw":39.353327},{"c":39.94,"h":39.9987,"l":39.37,"n":1441,"o":39.37,"t":"2025-04-15T04:00:00Z","v":25020,"vw":39.843342},{"c":39.68,"h":39.92,"l":39.2084,"n":1241,"o":39.73,"t":"2025-04-16T04:00:00Z","v":24729,"vw":39.639802},{"c":39.48,"h":40.32,"l":38.3001,"n":1791,"o":39.91,"t":"2025-04-17T04:00:00Z","v":37392,"vw":39.595012},{"c":39.44,"h":39.8467,"l":38.67,"n":1270,"o":38.96,"t":"2025-04-21T04:00:00Z","v":51438,"vw":39.436952},{"c":40.43,"h":40.97,"l":39.6369,"n":2195,"o":39.91,"t":"2025-04-22T04:00:00Z","v":79704,"vw":40.393846},{"c":40.65,"h":41.73,"l":40.06,"n":2129,"o":41.15,"t":"2025-04-23T04:00:00Z","v":69918,"vw":40.756648},{"c":41.06,"h":41.4,"l":40.56,"n":1932,"o":40.84,"t":"2025-04-24T04:00:00Z","v":47226,"vw":41.024045},{"c":40.57,"h":40.8856,"l":40.35,"n":2708,"o":40.57,"t":"2025-04-25T04:00:00Z","v":100014,"vw":40.568784},{"c":41.07,"h":41.07,"l":40.41,"n":3064,"o":40.68,"t":"2025-04-28T04:00:00Z","v":123602,"vw":40.640218},{"c":41.19,"h":41.54,"l":40.48,"n":1679,"o":40.84,"t":"2025-04-29T04:00:00Z","v":51141,"vw":41.101509},{"c":40.74,"h":41.32,"l":40.16,"n":2521,"o":40.87,"t":"2025-04-30T04:00:00Z","v":125550,"vw":40.786118},{"c":41.3,"h":41.73,"l":40.64,"n":2060,"o":40.91,"t":"2025-05-01T04:00:00Z","v":47931,"vw":41.204753},{"c":41.6,"h":41.81,"l":41.1147,"n":1896,"o":41.46,"t":"2025-05-02T04:00:00Z","v":87367,"vw":41.410675},{"c":41.43,"h":42.06,"l":41.24,"n":1557,"o":41.24,"t":"2025-05-05T04:00:00Z","v":44736,"vw":41.706377},{"c":41.33,"h":41.73,"l":41.04,"n":1698,"o":41.25,"t":"2025-05-06T04:00:00Z","v":44193,"vw":41.432304},{"c":41.69,"h":42.115,"l":41.43,"n":1534,"o":41.51,"t":"2025-05-07T04:00:00Z","v":55769,"vw":41.72756},{"c":42.67,"h":42.785,"l":41.7,"n":1574,"o":41.72,"t":"2025-05-08T04:00:00Z","v":59446,"vw":42.490333},{"c":42.27,"h":42.675,"l":41.92,"n":1272,"o":42.51,"t":"2025-05-09T04:00:00Z","v":39780,"vw":42.284686},{"c":42.86,"h":43.94,"l":42.78,"n":1652,"o":43.51,"t":"2025-05-12T04:00:00Z","v":52775,"vw":43.019411},{"c":43.48,"h":43.83,"l":42.94,"n":1973,"o":43.2,"t":"2025-05-13T04:00:00Z","v":38366,"vw":43.449188},{"c":42.92,"h":43.32,"l":42.87,"n":1542,"o":43.21,"t":"2025-05-14T04:00:00Z","v":52937,"vw":43.06848},{"c":43.24,"h":43.535,"l":42.88,"n":1311,"o":42.88,"t":"2025-05-15T04:00:00Z","v":28428,"vw":43.263206},{"c":42.77,"h":43.1,"l":42.64,"n":1823,"o":43.09,"t":"2025-05-16T04:00:00Z","v":54341,"vw":42.836113},{"c":42.91,"h":43.42,"l":42.13,"n":1337,"o":42.44,"t":"2025-05-19T04:00:00Z","v":33268,"vw":42.839251},{"c":42.92,"h":43.0258,"l":42.5001,"n":1265,"o":42.73,"t":"2025-05-20T04:00:00Z","v":37077,"vw":42.820492},{"c":42.67,"h":43.03,"l":42.35,"n":1725,"o":42.53,"t":"2025-05-21T04:00:00Z","v":63578,"vw":42.689059},{"c":42.51,"h":43.04,"l":42.26,"n":1856,"o":42.36,"t":"2025-05-22T04:00:00Z","v":58388,"vw":42.639988},{"c":42.48,"h":42.64,"l":42,"n":1745,"o":42,"t":"2025-05-23T04:00:00Z","v":40694,"vw":42.459891},{"c":43.34,"h":43.6099,"l":41.9621,"n":1935,"o":42.81,"t":"2025-05-27T04:00:00Z","v":48740,"vw":43.261883},{"c":42.79,"h":43.2,"l":42.74,"n":1446,"o":43.14,"t":"2025-05-28T04:00:00Z","v":40150,"vw":42.944545},{"c":42.79,"h":43.08,"l":42.565,"n":1257,"o":42.86,"t":"2025-05-29T04:00:00Z","v":25507,"vw":42.804785},{"c":42.3,"h":42.82,"l":42.195,"n":1448,"o":42.51,"t":"2025-05-30T04:00:00Z","v":67223,"vw":42.354714},{"c":42.12,"h":42.63,"l":41.715,"n":1645,"o":42.52,"t":"2025-06-02T04:00:00Z","v":43671,"vw":42.218756},{"c":42.275,"h":43.09,"l":41.78,"n":1299,"o":41.78,"t":"2025-06-03T04:00:00Z","v":36385,"vw":42.178959},{"c":41.805,"h":42.6,"l":41.72,"n":1590,"o":42.47,"t":"2025-06-04T04:00:00Z","v":45185,"vw":42.017619},{"c":41.78,"h":42.0099,"l":41.55,"n":1779,"o":41.76,"t":"2025-06-05T04:00:00Z","v":45622,"vw":41.754482},{"c":42.44,"h":42.44,"l":41.76,"n":1317,"o":42.25,"t":"2025-06-06T04:00:00Z","v":36004,"vw":42.256919},{"c":42.64,"h":42.6655,"l":42.03,"n":1509,"o":42.39,"t":"2025-06-09T04:00:00Z","v":36068,"vw":42.555031},{"c":43.07,"h":43.12,"l":42.64,"n":1544,"o":42.89,"t":"2025-06-10T04:00:00Z","v":41122,"vw":43.015547},{"c":42.68,"h":43.36,"l":42.525,"n":1407,"o":43.16,"t":"2025-06-11T04:00:00Z","v":40410,"vw":42.774943},{"c":42.75,"h":43.07,"l":42.205,"n":2023,"o":42.74,"t":"2025-06-12T04:00:00Z","v":46287,"vw":42.639239},{"c":41.35,"h":42.515,"l":41.23,"n":1460,"o":42.25,"t":"2025-06-13T04:00:00Z","v":51629,"vw":41.547441},{"c":41.36,"h":41.775,"l":41.065,"n":1434,"o":41.43,"t":"2025-06-16T04:00:00Z","v":32773,"vw":41.372473},{"c":41.34,"h":41.63,"l":40.98,"n":1708,"o":40.98,"t":"2025-06-17T04:00:00Z","v":39671,"vw":41.37009},{"c":41.68,"h":42.02,"l":41.16,"n":1452,"o":41.16,"t":"2025-06-18T04:00:00Z","v":31850,"vw":41.696423},{"c":41.36,"h":41.9947,"l":41.31,"n":1363,"o":41.88,"t":"2025-06-20T04:00:00Z","v":70563,"vw":41.530042},{"c":42.42,"h":42.57,"l":41.22,"n":1660,"o":41.22,"t":"2025-06-23T04:00:00Z","v":34424,"vw":42.066163},{"c":42.68,"h":42.98,"l":42.22,"n":1169,"o":42.51,"t":"2025-06-24T04:00:00Z","v":31008,"vw":42.605101},{"c":42.47,"h":42.99,"l":42.055,"n":1326,"o":42.55,"t":"2025-06-25T04:00:00Z","v":27233,"vw":42.532741},{"c":42.84,"h":43,"l":42.335,"n":1395,"o":42.335,"t":"2025-06-26T04:00:00Z","v":25047,"vw":42.798359},{"c":44.2,"h":44.59,"l":42.8201,"n":2522,"o":42.99,"t":"2025-06-27T04:00:00Z","v":313262,"vw":44.146453},{"c":43.45,"h":44.24,"l":43.31,"n":2326,"o":44.01,"t":"2025-06-30T04:00:00Z","v":67338,"vw":43.541824},{"c":45.32,"h":45.47,"l":43.44,"n":1931,"o":43.44,"t":"2025-07-01T04:00:00Z","v":64198,"vw":44.899251},{"c":45.67,"h":46,"l":45.06,"n":1719,"o":45.17,"t":"2025-07-02T04:00:00Z","v":54521,"vw":45.644479},{"c":46.2,"h":46.51,"l":44.71,"n":945,"o":45.99,"t":"2025-07-03T04:00:00Z","v":118639,"vw":46.022728},{"c":45.51,"h":47,"l":45.37,"n":1873,"o":46.05,"t":"2025-07-07T04:00:00Z","v":40442,"vw":45.750573},{"c":45.36,"h":45.885,"l":45.19,"n":2010,"o":45.45,"t":"2025-07-08T04:00:00Z","v":62792,"vw":45.522703},{"c":45.01,"h":45.38,"l":44.76,"n":1682,"o":45.29,"t":"2025-07-09T04:00:00Z","v":53503,"vw":44.935029},{"c":44.88,"h":45.19,"l":44.7,"n":1937,"o":44.82,"t":"2025-07-10T04:00:00Z","v":46907,"vw":44.979725},{"c":44.03,"h":44.7,"l":43.85,"n":1513,"o":44.7,"t":"2025-07-11T04:00:00Z","v":44369,"vw":44.107954},{"c":44.18,"h":44.19,"l":43.16,"n":1767,"o":43.77,"t":"2025-07-14T04:00:00Z","v":35603,"vw":44.00262},{"c":44.17,"h":44.565,"l":44,"n":2504,"o":44,"t":"2025-07-15T04:00:00Z","v":93082,"vw":44.231663},{"c":44.61,"h":44.71,"l":43.65,"n":2223,"o":44.49,"t":"2025-07-16T04:00:00Z","v":67339,"vw":44.375618},{"c":44.79,"h":45.27,"l":43.27,"n":2539,"o":43.62,"t":"2025-07-17T04:00:00Z","v":64181,"vw":44.775521},{"c":43.01,"h":44.98,"l":42.31,"n":2759,"o":44.98,"t":"2025-07-18T04:00:00Z","v":81621,"vw":43.133731},{"c":43.34,"h":43.81,"l":43.01,"n":2218,"o":43.01,"t":"2025-07-21T04:00:00Z","v":50026,"vw":43.409035},{"c":43.1,"h":43.9437,"l":43.1,"n":2276,"o":43.65,"t":"2025-07-22T04:00:00Z","v":54738,"vw":43.314548},{"c":43.6,"h":43.69,"l":43.06,"n":1682,"o":43.49,"t":"2025-07-23T04:00:00Z","v":41379,"vw":43.456381},{"c":41.95,"h":43.45,"l":41.85,"n":3543,"o":43.32,"t":"2025-07-24T04:00:00Z","v":140440,"vw":42.326417},{"c":41.9,"h":42.45,"l":41.78,"n":2179,"o":42.13,"t":"2025-07-25T04:00:00Z","v":56800,"vw":42.070512},{"c":41.94,"h":42.27,"l":41.135,"n":2461,"o":41.75,"t":"2025-07-28T04:00:00Z","v":75425,"vw":41.875154},{"c":41.25,"h":42.34,"l":41.18,"n":2166,"o":42.32,"t":"2025-07-29T04:00:00Z","v":63842,"vw":41.565523},{"c":40.35,"h":41.715,"l":40.23,"n":2962,"o":41.39,"t":"2025-07-30T04:00:00Z","v":57532,"vw":40.879715},{"c":40.01,"h":40.9775,"l":39.56,"n":2610,"o":39.96,"t":"2025-07-31T04:00:00Z","v":95410,"vw":39.962111},{"c":39.63,"h":39.7779,"l":38.89,"n":2470,"o":39.63,"t":"2025-08-01T04:00:00Z","v":69635,"vw":39.552017},{"c":40.95,"h":41.11,"l":39.79,"n":2362,"o":39.87,"t":"2025-08-04T04:00:00Z","v":66127,"vw":40.584326},{"c":41.285,"h":41.34,"l":40.5125,"n":1840,"o":41.27,"t":"2025-08-05T04:00:00Z","v":54196,"vw":41.133657},{"c":41.83,"h":41.94,"l":41.095,"n":2048,"o":41.31,"t":"2025-08-06T04:00:00Z","v":56037,"vw":41.618181},{"c":41.28,"h":42.74,"l":40.5,"n":2143,"o":42.23,"t":"2025-08-07T04:00:00Z","v":66355,"vw":41.543497},{"c":41.24,"h":42.1,"l":40.945,"n":2005,"o":41.28,"t":"2025-08-08T04:00:00Z","v":66349,"vw":41.304307},{"c":42.06,"h":42.07,"l":41.15,"n":1843,"o":41.49,"t":"2025-08-11T04:00:00Z","v":49954,"vw":41.785095},{"c":42.41,"h":43.235,"l":42.32,"n":1585,"o":42.35,"t":"2025-08-12T04:00:00Z","v":47126,"vw":42.454113},{"c":42.77,"h":43.34,"l":42.45,"n":1533,"o":42.72,"t":"2025-08-13T04:00:00Z","v":35775,"vw":42.853421},{"c":42.175,"h":42.6,"l":41.73,"n":2183,"o":42.2,"t":"2025-08-14T04:00:00Z","v":88673,"vw":42.26578},{"c":42.66,"h":42.689,"l":41.54,"n":2409,"o":42.44,"t":"2025-08-15T04:00:00Z","v":189177,"vw":42.546388},{"c":42.08,"h":42.815,"l":42.06,"n":2008,"o":42.43,"t":"2025-08-18T04:00:00Z","v":48012,"vw":42.29373},{"c":42.435,"h":42.615,"l":42.055,"n":1989,"o":42.23,"t":"2025-08-19T04:00:00Z","v":45722,"vw":42.324265},{"c":42.38,"h":42.74,"l":42.21,"n":1767,"o":42.59,"t":"2025-08-20T04:00:00Z","v":40669,"vw":42.391231},{"c":41.92,"h":42.675,"l":41.52,"n":4124,"o":42.27,"t":"2025-08-21T04:00:00Z","v":130604,"vw":42.074833},{"c":43.45,"h":43.47,"l":41.975,"n":3944,"o":42.15,"t":"2025-08-22T04:00:00Z","v":82591,"vw":43.080393},{"c":43.23,"h":43.51,"l":42.655,"n":1769,"o":43.14,"t":"2025-08-25T04:00:00Z","v":36296,"vw":43.274959},{"c":43.43,"h":43.68,"l":43.0622,"n":1824,"o":43.107,"t":"2025-08-26T04:00:00Z","v":35684,"vw":43.438649},{"c":42.96,"h":43.55,"l":42.8125,"n":2090,"o":43.28,"t":"2025-08-27T04:00:00Z","v":47265,"vw":43.081398},{"c":42.97,"h":43.6599,"l":42.865,"n":1481,"o":43.23,"t":"2025-08-28T04:00:00Z","v":32944,"vw":43.013469},{"c":43.12,"h":43.375,"l":42.83,"n":1357,"o":43.05,"t":"2025-08-29T04:00:00Z","v":34094,"vw":43.117595},{"c":43.22,"h":43.275,"l":42.2,"n":1907,"o":42.75,"t":"2025-09-02T04:00:00Z","v":48946,"vw":43.090336},{"c":42.97,"h":43.275,"l":42.445,"n":2265,"o":43.04,"t":"2025-09-03T04:00:00Z","v":49014,"vw":42.935161},{"c":43.74,"h":43.74,"l":42.71,"n":2089,"o":43.01,"t":"2025-09-04T04:00:00Z","v":42937,"vw":43.393908},{"c":43.04,"h":44.06,"l":42.3428,"n":1679,"o":43.57,"t":"2025-09-05T04:00:00Z","v":39784,"vw":43.05428},{"c":43.05,"h":43.4,"l":42.74,"n":2091,"o":43.38,"t":"2025-09-08T04:00:00Z","v":30584,"vw":42.99863},{"c":42.63,"h":43.01,"l":42.4801,"n":1985,"o":42.85,"t":"2025-09-09T04:00:00Z","v":39337,"vw":42.686404},{"c":42.54,"h":42.85,"l":42.205,"n":1778,"o":42.57,"t":"2025-09-10T04:00:00Z","v":38138,"vw":42.562728},{"c":43.46,"h":43.525,"l":42.28,"n":1770,"o":42.685,"t":"2025-09-11T04:00:00Z","v":31515,"vw":43.223692},{"c":42.76,"h":43.71,"l":42.645,"n":1620,"o":43.54,"t":"2025-09-12T04:00:00Z","v":28327,"vw":42.887669},{"c":42.58,"h":42.85,"l":42.31,"n":2057,"o":42.85,"t":"2025-09-15T04:00:00Z","v":34235,"vw":42.585408},{"c":42,"h":42.7875,"l":41.86,"n":1990,"o":42.58,"t":"2025-09-16T04:00:00Z","v":45348,"vw":42.042717},{"c":42.1,"h":42.79,"l":41.7935,"n":2767,"o":42,"t":"2025-09-17T04:00:00Z","v":74521,"vw":42.197544},{"c":42.71,"h":42.74,"l":41.63,"n":3914,"o":42.04,"t":"2025-09-18T04:00:00Z","v":118934,"vw":42.324337},{"c":41.49,"h":42.81,"l":41.39,"n":1478,"o":42.81,"t":"2025-09-19T04:00:00Z","v":109642,"vw":41.78837},{"c":41.53,"h":42,"l":41.23,"n":1867,"o":41.33,"t":"2025-09-22T04:00:00Z","v":55261,"vw":41.556295},{"c":41.28,"h":42.11,"l":40.9013,"n":2384,"o":40.9013,"t":"2025-09-23T04:00:00Z","v":40409,"vw":41.34076},{"c":40.76,"h":41.515,"l":40.545,"n":1672,"o":41.18,"t":"2025-09-24T04:00:00Z","v":34055,"vw":40.851682},{"c":40.52,"h":41.14,"l":40.355,"n":1700,"o":40.6,"t":"2025-09-25T04:00:00Z","v":36284,"vw":40.618775},{"c":40.39,"h":40.85,"l":40.29,"n":1741,"o":40.49,"t":"2025-09-26T04:00:00Z","v":37463,"vw":40.48446},{"c":39.69,"h":40.42,"l":39.575,"n":1938,"o":40.42,"t":"2025-09-29T04:00:00Z","v":42200,"vw":39.779487},{"c":39.33,"h":39.95,"l":39.0501,"n":2406,"o":39.48,"t":"2025-09-30T04:00:00Z","v":45175,"vw":39.310703},{"c":39.16,"h":39.395,"l":38.69,"n":2493,"o":39.13,"t":"2025-10-01T04:00:00Z","v":54381,"vw":39.149005},{"c":39.2,"h":39.29,"l":38.505,"n":2031,"o":39.12,"t":"2025-10-02T04:00:00Z","v":48735,"vw":39.042482},{"c":39.49,"h":39.865,"l":39.27,"n":2091,"o":39.27,"t":"2025-10-03T04:00:00Z","v":43192,"vw":39.556041},{"c":39.15,"h":39.8,"l":39.08,"n":2262,"o":39.51,"t":"2025-10-06T04:00:00Z","v":68490,"vw":39.27526},{"c":38.7,"h":39.55,"l":38.62,"n":2328,"o":39.16,"t":"2025-10-07T04:00:00Z","v":63881,"vw":39.061769},{"c":38.59,"h":38.9025,"l":38.53,"n":1970,"o":38.7,"t":"2025-10-08T04:00:00Z","v":40887,"vw":38.64573},{"c":37.75,"h":39.9099,"l":37.7,"n":2508,"o":38.45,"t":"2025-10-09T04:00:00Z","v":66124,"vw":37.966604},{"c":37.02,"h":38.1699,"l":36.925,"n":2504,"o":37.75,"t":"2025-10-10T04:00:00Z","v":58616,"vw":37.239425},{"c":36.87,"h":37.51,"l":36.58,"n":3076,"o":37.4,"t":"2025-10-13T04:00:00Z","v":76203,"vw":36.876511},{"c":37,"h":37.45,"l":36.4122,"n":4822,"o":36.5,"t":"2025-10-14T04:00:00Z","v":274180,"vw":37.085133},{"c":36.96,"h":37.52,"l":36.52,"n":4539,"o":37.1,"t":"2025-10-15T04:00:00Z","v":150989,"vw":36.930111},{"c":36.78,"h":37.46,"l":36.0745,"n":4001,"o":36.93,"t":"2025-10-16T04:00:00Z","v":134458,"vw":36.818179},{"c":37.19,"h":37.9,"l":36.5876,"n":2505,"o":36.81,"t":"2025-10-17T04:00:00Z","v":63526,"vw":37.109338},{"c":37.88,"h":37.89,"l":37.265,"n":3032,"o":37.31,"t":"2025-10-20T04:00:00Z","v":239787,"vw":37.542365},{"c":38.1,"h":38.17,"l":37.59,"n":2509,"o":37.93,"t":"2025-10-21T04:00:00Z","v":76593,"vw":37.972081},{"c":38.04,"h":38.52,"l":37.81,"n":2403,"o":38.17,"t":"2025-10-22T04:00:00Z","v":62547,"vw":38.056182},{"c":39.43,"h":39.43,"l":38.2,"n":3040,"o":38.62,"t":"2025-10-23T04:00:00Z","v":95500,"vw":39.059073},{"c":39.05,"h":39.92,"l":38.72,"n":2647,"o":39.56,"t":"2025-10-24T04:00:00Z","v":81658,"vw":39.11094},{"c":39.78,"h":40.13,"l":38.965,"n":2682,"o":39.15,"t":"2025-10-27T04:00:00Z","v":65317,"vw":39.744328},{"c":39.95,"h":40,"l":39.02,"n":1844,"o":39.74,"t":"2025-10-28T04:00:00Z","v":55975,"vw":39.886061},{"c":39.2,"h":39.995,"l":39.125,"n":3713,"o":39.89,"t":"2025-10-29T04:00:00Z","v":213197,"vw":39.506579},{"c":39.5,"h":39.845,"l":38.855,"n":1904,"o":39.13,"t":"2025-10-30T04:00:00Z","v":94984,"vw":39.420557},{"c":39.53,"h":40.07,"l":38.425,"n":3006,"o":39.23,"t":"2025-10-31T04:00:00Z","v":287618,"vw":39.512543},{"c":39.25,"h":39.61,"l":38.82,"n":2706,"o":39.44,"t":"2025-11-03T05:00:00Z","v":98917,"vw":39.274786},{"c":39.15,"h":39.52,"l":38.61,"n":2370,"o":39.16,"t":"2025-11-04T05:00:00Z","v":81915,"vw":39.053253},{"c":40.42,"h":40.44,"l":39.25,"n":1970,"o":39.29,"t":"2025-11-05T05:00:00Z","v":67190,"vw":40.077539},{"c":39.75,"h":40.35,"l":39.56,"n":3479,"o":40.26,"t":"2025-11-06T05:00:00Z","v":102064,"vw":39.826295},{"c":39.55,"h":39.99,"l":39.055,"n":2459,"o":39.75,"t":"2025-11-07T05:00:00Z","v":61600,"vw":39.487784},{"c":41.14,"h":41.16,"l":40.01,"n":3126,"o":40.2,"t":"2025-11-10T05:00:00Z","v":90942,"vw":40.651414},{"c":41.75,"h":41.87,"l":40.63,"n":2749,"o":41.08,"t":"2025-11-11T05:00:00Z","v":89746,"vw":41.542321},{"c":41.77,"h":42.07,"l":41.33,"n":2374,"o":41.71,"t":"2025-11-12T05:00:00Z","v":77720,"vw":41.683519},{"c":41.65,"h":41.81,"l":41.19,"n":2657,"o":41.71,"t":"2025-11-13T05:00:00Z","v":102496,"vw":41.576429},{"c":41.29,"h":41.665,"l":40.26,"n":2458,"o":41.57,"t":"2025-11-14T05:00:00Z","v":81735,"vw":41.070206},{"c":40.9,"h":41.48,"l":40.705,"n":3474,"o":41.05,"t":"2025-11-17T05:00:00Z","v":118080,"vw":40.949722},{"c":40.44,"h":41,"l":40.285,"n":2332,"o":40.68,"t":"2025-11-18T05:00:00Z","v":99561,"vw":40.471393},{"c":40.04,"h":40.44,"l":39.87,"n":2377,"o":40.44,"t":"2025-11-19T05:00:00Z","v":80218,"vw":40.056972},{"c":40.135,"h":40.775,"l":39.825,"n":2474,"o":40.58,"t":"2025-11-20T05:00:00Z","v":72148,"vw":40.138681},{"c":41.6,"h":41.6,"l":40.115,"n":3042,"o":40.24,"t":"2025-11-21T05:00:00Z","v":100651,"vw":41.242138},{"c":41.33,"h":41.79,"l":40.5,"n":3201,"o":41.46,"t":"2025-11-24T05:00:00Z","v":368343,"vw":41.359049},{"c":42,"h":42.23,"l":40.5,"n":3321,"o":41.57,"t":"2025-11-25T05:00:00Z","v":120073,"vw":41.897523},{"c":41.98,"h":42.475,"l":41.38,"n":2763,"o":41.97,"t":"2025-11-26T05:00:00Z","v":90585,"vw":41.97322},{"c":42,"h":42.1,"l":41.7,"n":1491,"o":41.91,"t":"2025-11-28T05:00:00Z","v":39922,"vw":41.955412},{"c":42.69,"h":42.71,"l":40.52,"n":2880,"o":41.61,"t":"2025-12-01T05:00:00Z","v":89563,"vw":42.422391},{"c":42.48,"h":43.12,"l":42.44,"n":2523,"o":42.84,"t":"2025-12-02T05:00:00Z","v":66097,"vw":42.667547},{"c":43.595,"h":43.67,"l":42.57,"n":2048,"o":42.57,"t":"2025-12-03T05:00:00Z","v":69884,"vw":43.401492},{"c":43.2,"h":43.68,"l":43.04,"n":2223,"o":43.39,"t":"2025-12-04T05:00:00Z","v":70092,"vw":43.259942},{"c":43.13,"h":43.26,"l":42.68,"n":2788,"o":42.99,"t":"2025-12-05T05:00:00Z","v":64815,"vw":43.017005},{"c":42.24,"h":43.43,"l":42.17,"n":3360,"o":43.17,"t":"2025-12-08T05:00:00Z","v":101384,"vw":42.698193},{"c":42.52,"h":42.9044,"l":42.2652,"n":2300,"o":42.27,"t":"2025-12-09T05:00:00Z","v":55037,"vw":42.578107},{"c":42.95,"h":43.265,"l":41.72,"n":3346,"o":42.3,"t":"2025-12-10T05:00:00Z","v":132657,"vw":42.887306},{"c":43.65,"h":43.68,"l":42.89,"n":2811,"o":43.09,"t":"2025-12-11T05:00:00Z","v":77943,"vw":43.472292},{"c":44.7,"h":44.81,"l":43.7275,"n":2877,"o":43.87,"t":"2025-12-12T05:00:00Z","v":100753,"vw":44.459284},{"c":43.88,"h":45.245,"l":43.735,"n":4466,"o":44.99,"t":"2025-12-15T05:00:00Z","v":101724,"vw":44.184357},{"c":43.765,"h":44.275,"l":43.37,"n":3293,"o":43.77,"t":"2025-12-16T05:00:00Z","v":78321,"vw":43.857415},{"c":43.71,"h":43.89,"l":43.385,"n":1924,"o":43.68,"t":"2025-12-17T05:00:00Z","v":55333,"vw":43.658281},{"c":44.51,"h":44.55,"l":43.74,"n":2539,"o":43.99,"t":"2025-12-18T05:00:00Z","v":63313,"vw":44.338329},{"c":43.32,"h":45.1,"l":43.215,"n":2591,"o":44.3,"t":"2025-12-19T05:00:00Z","v":175931,"vw":43.449547},{"c":42.36,"h":43.835,"l":42.26,"n":2711,"o":43.64,"t":"2025-12-22T05:00:00Z","v":68258,"vw":42.727881},{"c":41.99,"h":42.93,"l":41.86,"n":2369,"o":42.34,"t":"2025-12-23T05:00:00Z","v":80607,"vw":42.122015},{"c":42.25,"h":42.51,"l":41.84,"n":1289,"o":42.2,"t":"2025-12-24T05:00:00Z","v":28659,"vw":42.142856},{"c":42.3,"h":43.04,"l":41.735,"n":2379,"o":42.19,"t":"2025-12-26T05:00:00Z","v":101584,"vw":42.068023},{"c":42.01,"h":42.55,"l":41.84,"n":2472,"o":42.32,"t":"2025-12-29T05:00:00Z","v":124610,"vw":42.250221},{"c":41.97,"h":42.92,"l":40.98,"n":2708,"o":42.03,"t":"2025-12-30T05:00:00Z","v":121610,"vw":42.093922},{"c":41.52,"h":42.31,"l":41.46,"n":1799,"o":41.9,"t":"2025-12-31T05:00:00Z","v":94460,"vw":41.826775},{"c":40.575,"h":41.79,"l":40.36,"n":2600,"o":41.765,"t":"2026-01-02T05:00:00Z","v":89237,"vw":40.652262},{"c":41.19,"h":42.01,"l":40.36,"n":2671,"o":40.5,"t":"2026-01-05T05:00:00Z","v":85585,"vw":41.295822},{"c":40.67,"h":40.94,"l":40.095,"n":2497,"o":40.94,"t":"2026-01-06T05:00:00Z","v":57980,"vw":40.51446},{"c":40.54,"h":41.36,"l":39.85,"n":2334,"o":40.56,"t":"2026-01-07T05:00:00Z","v":54705,"vw":40.354696},{"c":41.35,"h":41.43,"l":39.94,"n":3720,"o":40.27,"t":"2026-01-08T05:00:00Z","v":168603,"vw":40.806044},{"c":41.54,"h":41.57,"l":40.66,"n":2523,"o":41.28,"t":"2026-01-09T05:00:00Z","v":67972,"vw":41.315625},{"c":41.71,"h":41.89,"l":40.84,"n":1936,"o":41.37,"t":"2026-01-12T05:00:00Z","v":56293,"vw":41.487675},{"c":41.79,"h":42.09,"l":41.2,"n":2020,"o":41.51,"t":"2026-01-13T05:00:00Z","v":53564,"vw":41.789923},{"c":42.27,"h":42.87,"l":41.07,"n":2331,"o":41.59,"t":"2026-01-14T05:00:00Z","v":74877,"vw":41.969927},{"c":42.68,"h":43.19,"l":42.28,"n":2595,"o":42.39,"t":"2026-01-15T05:00:00Z","v":67019,"vw":42.816764},{"c":42.59,"h":43.06,"l":42.3,"n":2046,"o":42.57,"t":"2026-01-16T05:00:00Z","v":64551,"vw":42.699123},{"c":41.43,"h":42.49,"l":41.335,"n":2034,"o":41.9,"t":"2026-01-20T05:00:00Z","v":74792,"vw":41.649239},{"c":42.92,"h":43.125,"l":41.84,"n":2860,"o":41.945,"t":"2026-01-21T05:00:00Z","v":101107,"vw":42.742448},{"c":43.58,"h":44.8299,"l":43.31,"n":2653,"o":43.39,"t":"2026-01-22T05:00:00Z","v":77264,"vw":43.789705},{"c":44.44,"h":45.59,"l":43.44,"n":3849,"o":43.44,"t":"2026-01-23T05:00:00Z","v":126546,"vw":44.46692},{"c":44.25,"h":44.745,"l":43.84,"n":2282,"o":44.36,"t":"2026-01-26T05:00:00Z","v":72724,"vw":44.346874},{"c":44.48,"h":44.665,"l":43.67,"n":2103,"o":44.19,"t":"2026-01-27T05:00:00Z","v":58142,"vw":44.478137},{"c":43.06,"h":44.62,"l":42.98,"n":2196,"o":44.62,"t":"2026-01-28T05:00:00Z","v":76200,"vw":43.402955},{"c":44.05,"h":44.375,"l":43.07,"n":2118,"o":43.49,"t":"2026-01-29T05:00:00Z","v":66141,"vw":43.782828},{"c":44.96,"h":45.6,"l":43.91,"n":2702,"o":43.96,"t":"2026-01-30T05:00:00Z","v":127330,"vw":44.863088},{"c":46.39,"h":46.51,"l":44.87,"n":2357,"o":44.96,"t":"2026-02-02T05:00:00Z","v":72472,"vw":46.149137},{"c":46,"h":46.9,"l":44.44,"n":2865,"o":46.19,"t":"2026-02-03T05:00:00Z","v":102851,"vw":45.965024},{"c":46.32,"h":46.78,"l":45.89,"n":2802,"o":46.26,"t":"2026-02-04T05:00:00Z","v":81217,"vw":46.345005},{"c":46.79,"h":46.91,"l":45.895,"n":2287,"o":46.05,"t":"2026-02-05T05:00:00Z","v":71265,"vw":46.532599},{"c":46.76,"h":47.23,"l":46.5,"n":2334,"o":46.8,"t":"2026-02-06T05:00:00Z","v":72830,"vw":46.899921},{"c":46.32,"h":47.425,"l":46.32,"n":1498,"o":46.96,"t":"2026-02-09T05:00:00Z","v":57594,"vw":46.678923},{"c":45.84,"h":46.825,"l":45.76,"n":1998,"o":46.29,"t":"2026-02-10T05:00:00Z","v":56372,"vw":46.02466},{"c":45.42,"h":46.25,"l":45.23,"n":2101,"o":46.1,"t":"2026-02-11T05:00:00Z","v":47843,"vw":45.4896},{"c":45.08,"h":46.12,"l":44.62,"n":2118,"o":45.5,"t":"2026-02-12T05:00:00Z","v":75417,"vw":45.028751},{"c":45.015,"h":45.49,"l":44.54,"n":2093,"o":44.93,"t":"2026-02-13T05:00:00Z","v":50625,"vw":45.00672},{"c":44.82,"h":45.465,"l":44.1101,"n":1905,"o":44.83,"t":"2026-02-17T05:00:00Z","v":59661,"vw":44.834746},{"c":44.9,"h":45.44,"l":44.48,"n":2729,"o":44.65,"t":"2026-02-18T05:00:00Z","v":60342,"vw":44.895078},{"c":44.57,"h":45.34,"l":44.25,"n":4627,"o":44.9,"t":"2026-02-19T05:00:00Z","v":100360,"vw":44.584722},{"c":44.71,"h":44.98,"l":44,"n":2488,"o":44.57,"t":"2026-02-20T05:00:00Z","v":184648,"vw":44.683842},{"c":43.53,"h":44.95,"l":43.08,"n":2356,"o":44.76,"t":"2026-02-23T05:00:00Z","v":75155,"vw":43.598205},{"c":44.34,"h":45.01,"l":43.7,"n":2221,"o":43.72,"t":"2026-02-24T05:00:00Z","v":71883,"vw":44.331941},{"c":44.87,"h":45.08,"l":44.24,"n":1724,"o":44.52,"t":"2026-02-25T05:00:00Z","v":32911,"vw":44.752383},{"c":44.97,"h":45.28,"l":44.51,"n":1554,"o":44.93,"t":"2026-02-26T05:00:00Z","v":48907,"vw":44.93759},{"c":44.38,"h":44.715,"l":44,"n":2130,"o":44.52,"t":"2026-02-27T05:00:00Z","v":78820,"vw":44.368459},{"c":44.95,"h":45.23,"l":43.95,"n":2185,"o":44.12,"t":"2026-03-02T05:00:00Z","v":58276,"vw":44.807389},{"c":45.03,"h":45.35,"l":43.845,"n":2721,"o":43.98,"t":"2026-03-03T05:00:00Z","v":81100,"vw":44.724206},{"c":45.67,"h":45.96,"l":44.85,"n":1618,"o":44.93,"t":"2026-03-04T05:00:00Z","v":51475,"vw":45.618252},{"c":45.16,"h":45.59,"l":45,"n":1991,"o":45.17,"t":"2026-03-05T05:00:00Z","v":49230,"vw":45.267916},{"c":44.8,"h":44.97,"l":44.28,"n":2668,"o":44.97,"t":"2026-03-06T05:00:00Z","v":76570,"vw":44.648678},{"c":44.59,"h":44.81,"l":43.1301,"n":3339,"o":44.25,"t":"2026-03-09T04:00:00Z","v":52715,"vw":44.178772},{"c":44.89,"h":45.35,"l":43.905,"n":2236,"o":44.51,"t":"2026-03-10T04:00:00Z","v":55267,"vw":44.755399},{"c":44.65,"h":44.86,"l":44.4,"n":1476,"o":44.7,"t":"2026-03-11T04:00:00Z","v":36030,"vw":44.615653},{"c":44.71,"h":45.13,"l":43.795,"n":2646,"o":44.14,"t":"2026-03-12T04:00:00Z","v":58371,"vw":44.532463},{"c":44.39,"h":45.34,"l":44.025,"n":3386,"o":44.81,"t":"2026-03-13T04:00:00Z","v":74052,"vw":44.392104},{"c":44.585,"h":45.23,"l":44.22,"n":2596,"o":44.82,"t":"2026-03-16T04:00:00Z","v":44106,"vw":44.663482},{"c":44.22,"h":45.3,"l":44.1,"n":1695,"o":44.92,"t":"2026-03-17T04:00:00Z","v":48719,"vw":44.280139},{"c":43.48,"h":44.57,"l":43.4,"n":3177,"o":44.03,"t":"2026-03-18T04:00:00Z","v":72631,"vw":43.657147},{"c":43.15,"h":43.74,"l":42.75,"n":2043,"o":43.31,"t":"2026-03-19T04:00:00Z","v":75410,"vw":43.200073},{"c":43.44,"h":43.69,"l":42.6,"n":2617,"o":43.21,"t":"2026-03-20T04:00:00Z","v":156493,"vw":43.327053},{"c":44.22,"h":44.945,"l":43.73,"n":1937,"o":44.1,"t":"2026-03-23T04:00:00Z","v":69144,"vw":44.333215},{"c":44.16,"h":44.69,"l":43.7001,"n":2453,"o":44.06,"t":"2026-03-24T04:00:00Z","v":73908,"vw":44.302744},{"c":43.94,"h":45.09,"l":43.555,"n":2225,"o":44.55,"t":"2026-03-25T04:00:00Z","v":71136,"vw":44.006067},{"c":43.91,"h":44.07,"l":42.54,"n":2832,"o":43.7,"t":"2026-03-26T04:00:00Z","v":99038,"vw":43.725864},{"c":43.39,"h":44.27,"l":43.07,"n":2284,"o":43.76,"t":"2026-03-27T04:00:00Z","v":63876,"vw":43.553598},{"c":43.98,"h":44.15,"l":43.23,"n":2327,"o":43.41,"t":"2026-03-30T04:00:00Z","v":52257,"vw":43.977273},{"c":44.02,"h":44.43,"l":43.33,"n":2104,"o":44.41,"t":"2026-03-31T04:00:00Z","v":92324,"vw":43.934269},{"c":44.33,"h":44.585,"l":43.675,"n":2213,"o":44.2,"t":"2026-04-01T04:00:00Z","v":60758,"vw":44.229465},{"c":44.41,"h":44.48,"l":43.72,"n":2842,"o":44.05,"t":"2026-04-02T04:00:00Z","v":63096,"vw":44.27192},{"c":44.75,"h":44.9,"l":44,"n":1927,"o":44.41,"t":"2026-04-06T04:00:00Z","v":89310,"vw":44.560323},{"c":45.13,"h":45.4899,"l":43.3001,"n":4648,"o":44.58,"t":"2026-04-07T04:00:00Z","v":183317,"vw":44.89784},{"c":45.91,"h":46.73,"l":44.6,"n":2547,"o":45.91,"t":"2026-04-08T04:00:00Z","v":79393,"vw":45.891534},{"c":47.2,"h":47.24,"l":45.38,"n":2210,"o":45.88,"t":"2026-04-09T04:00:00Z","v":88162,"vw":46.773957},{"c":46.65,"h":47.27,"l":45.82,"n":3970,"o":47.27,"t":"2026-04-10T04:00:00Z","v":96364,"vw":46.413092},{"c":46.41,"h":46.75,"l":46.04,"n":2552,"o":46.45,"t":"2026-04-13T04:00:00Z","v":53430,"vw":46.402151},{"c":46.26,"h":46.59,"l":45.82,"n":4446,"o":46.36,"t":"2026-04-14T04:00:00Z","v":61863,"vw":46.343895},{"c":46.93,"h":47,"l":45.8,"n":5107,"o":46.15,"t":"2026-04-15T04:00:00Z","v":115662,"vw":46.712653},{"c":46.59,"h":47.135,"l":46.38,"n":2244,"o":46.75,"t":"2026-04-16T04:00:00Z","v":68009,"vw":46.664914},{"c":48.1,"h":48.305,"l":47.01,"n":2589,"o":47.01,"t":"2026-04-17T04:00:00Z","v":84019,"vw":48.014995},{"c":48.54,"h":48.76,"l":47.785,"n":4005,"o":47.99,"t":"2026-04-20T04:00:00Z","v":77274,"vw":48.541961},{"c":47.84,"h":48.585,"l":47.45,"n":3501,"o":48.35,"t":"2026-04-21T04:00:00Z","v":98994,"vw":47.899201},{"c":48.47,"h":48.58,"l":47.4,"n":3085,"o":47.82,"t":"2026-04-22T04:00:00Z","v":70196,"vw":48.359779},{"c":46.94,"h":48.645,"l":45.42,"n":6080,"o":48.29,"t":"2026-04-23T04:00:00Z","v":120286,"vw":46.723923},{"c":49.29,"h":50.255,"l":46.79,"n":4428,"o":46.79,"t":"2026-04-24T04:00:00Z","v":129103,"vw":49.095832},{"c":47.37,"h":52.45,"l":47.3,"n":3719,"o":48.96,"t":"2026-04-27T04:00:00Z","v":88677,"vw":47.934089},{"c":47.5,"h":48.15,"l":46.74,"n":3363,"o":47.43,"t":"2026-04-28T04:00:00Z","v":86987,"vw":47.597799},{"c":46.56,"h":47.315,"l":46.395,"n":2507,"o":47.12,"t":"2026-04-29T04:00:00Z","v":50820,"vw":46.752256},{"c":47.29,"h":47.6075,"l":46.2,"n":3193,"o":46.24,"t":"2026-04-30T04:00:00Z","v":101979,"vw":47.17988},{"c":47.3,"h":48.3,"l":46.81,"n":2056,"o":47.52,"t":"2026-05-01T04:00:00Z","v":53786,"vw":47.538336},{"c":46.64,"h":47.59,"l":46.58,"n":2306,"o":46.96,"t":"2026-05-04T04:00:00Z","v":58024,"vw":46.872994},{"c":47.17,"h":48.0399,"l":46.77,"n":2516,"o":47.01,"t":"2026-05-05T04:00:00Z","v":65937,"vw":47.23083},{"c":47.09,"h":47.96,"l":46.96,"n":2104,"o":47.21,"t":"2026-05-06T04:00:00Z","v":60589,"vw":47.195446},{"c":47.62,"h":47.84,"l":47.09,"n":2553,"o":47.09,"t":"2026-05-07T04:00:00Z","v":69876,"vw":47.626531},{"c":47.655,"h":48.39,"l":47.435,"n":2065,"o":47.53,"t":"2026-05-08T04:00:00Z","v":55475,"vw":47.735322},{"c":46.71,"h":48.435,"l":46.6,"n":2857,"o":47.63,"t":"2026-05-11T04:00:00Z","v":68592,"vw":47.008401},{"c":46.02,"h":46.9,"l":45.51,"n":2499,"o":46.71,"t":"2026-05-12T04:00:00Z","v":85792,"vw":46.1607},{"c":45.71,"h":46.39,"l":44.98,"n":3001,"o":45.67,"t":"2026-05-13T04:00:00Z","v":66246,"vw":45.707594},{"c":45.77,"h":46.305,"l":45.27,"n":2977,"o":45.71,"t":"2026-05-14T04:00:00Z","v":57056,"vw":45.804448},{"c":45.63,"h":46.055,"l":45.26,"n":2567,"o":45.7,"t":"2026-05-15T04:00:00Z","v":83804,"vw":45.578246},{"c":46.37,"h":46.89,"l":45.49,"n":2137,"o":45.54,"t":"2026-05-18T04:00:00Z","v":55851,"vw":46.466077},{"c":46.12,"h":46.62,"l":45.655,"n":2219,"o":46.37,"t":"2026-05-19T04:00:00Z","v":66635,"vw":46.246798},{"c":46.33,"h":46.84,"l":45.82,"n":2396,"o":46.12,"t":"2026-05-20T04:00:00Z","v":70160,"vw":46.413893},{"c":46.5,"h":46.76,"l":45.645,"n":2469,"o":46.01,"t":"2026-05-21T04:00:00Z","v":68582,"vw":46.462308},{"c":45.62,"h":46.805,"l":45.165,"n":2479,"o":46.63,"t":"2026-05-22T04:00:00Z","v":70915,"vw":45.756357},{"c":46.55,"h":46.6,"l":45.465,"n":2437,"o":45.92,"t":"2026-05-26T04:00:00Z","v":66921,"vw":46.24076},{"c":46.25,"h":47.22,"l":46.07,"n":2106,"o":46.85,"t":"2026-05-27T04:00:00Z","v":71157,"vw":46.4283},{"c":46.29,"h":46.47,"l":45.33,"n":3223,"o":46.09,"t":"2026-05-28T04:00:00Z","v":102116,"vw":46.028151},{"c":46.03,"h":46.89,"l":45.93,"n":2474,"o":46.29,"t":"2026-05-29T04:00:00Z","v":104796,"vw":46.439654},{"c":46.47,"h":46.58,"l":45.225,"n":2535,"o":46.03,"t":"2026-06-01T04:00:00Z","v":94811,"vw":46.053124},{"c":46.47,"h":46.8,"l":46.11,"n":2741,"o":46.22,"t":"2026-06-02T04:00:00Z","v":86508,"vw":46.424881},{"c":45.71,"h":46.61,"l":45.5,"n":2325,"o":46.14,"t":"2026-06-03T04:00:00Z","v":78102,"vw":45.919456},{"c":47.07,"h":47.16,"l":46.11,"n":2746,"o":46.19,"t":"2026-06-04T04:00:00Z","v":73163,"vw":46.782238},{"c":47.515,"h":48,"l":46.295,"n":2706,"o":46.75,"t":"2026-06-05T04:00:00Z","v":86411,"vw":47.359453},{"c":47.28,"h":47.9,"l":47.23,"n":2011,"o":47.58,"t":"2026-06-08T04:00:00Z","v":55248,"vw":47.489468},{"c":48.35,"h":48.535,"l":47.39,"n":2359,"o":47.39,"t":"2026-06-09T04:00:00Z","v":68031,"vw":48.215631},{"c":49.14,"h":49.9,"l":46.295,"n":3516,"o":48.52,"t":"2026-06-10T04:00:00Z","v":133448,"vw":49.162425},{"c":49.44,"h":49.675,"l":48.46,"n":2824,"o":49.45,"t":"2026-06-11T04:00:00Z","v":85295,"vw":49.36397},{"c":49.45,"h":49.85,"l":48.02,"n":3621,"o":49.1,"t":"2026-06-12T04:00:00Z","v":122666,"vw":49.244153},{"c":47.98,"h":50.02,"l":47.41,"n":2886,"o":49.53,"t":"2026-06-15T04:00:00Z","v":104350,"vw":48.28688},{"c":48.16,"h":48.935,"l":47.97,"n":2685,"o":48.33,"t":"2026-06-16T04:00:00Z","v":111653,"vw":48.191236},{"c":48.73,"h":48.91,"l":47.98,"n":3077,"o":48.1,"t":"2026-06-17T04:00:00Z","v":109056,"vw":48.392392},{"c":49.52,"h":49.52,"l":48.525,"n":2972,"o":49.31,"t":"2026-06-18T04:00:00Z","v":112247,"vw":49.292233},{"c":49.35,"h":51.6,"l":48.7435,"n":2297,"o":49.36,"t":"2026-06-22T04:00:00Z","v":67269,"vw":49.292017},{"c":49.82,"h":50.04,"l":49.26,"n":2178,"o":49.53,"t":"2026-06-23T04:00:00Z","v":57931,"vw":49.815171},{"c":50.92,"h":50.98,"l":49.82,"n":2687,"o":49.82,"t":"2026-06-24T04:00:00Z","v":80921,"vw":50.747103},{"c":51.25,"h":51.71,"l":50.6,"n":2674,"o":51,"t":"2026-06-25T04:00:00Z","v":126921,"vw":51.082871},{"c":51.57,"h":51.9,"l":50.67,"n":2676,"o":51.27,"t":"2026-06-26T04:00:00Z","v":291900,"vw":51.54082},{"c":51.32,"h":51.89,"l":50.58,"n":2907,"o":51.57,"t":"2026-06-29T04:00:00Z","v":73879,"vw":51.246671},{"c":51.32,"h":51.8,"l":50.965,"n":2892,"o":51.32,"t":"2026-06-30T04:00:00Z","v":82929,"vw":51.300544},{"c":52.38,"h":53.19,"l":51.465,"n":3264,"o":51.74,"t":"2026-07-01T04:00:00Z","v":126913,"vw":52.448651},{"c":52.51,"h":53.1,"l":51.862,"n":2982,"o":52.8,"t":"2026-07-02T04:00:00Z","v":85912,"vw":52.476599},{"c":52.25,"h":53.06,"l":51.335,"n":2540,"o":52.51,"t":"2026-07-06T04:00:00Z","v":55258,"vw":52.214307},{"c":52.6,"h":53.06,"l":52.09,"n":2447,"o":52.19,"t":"2026-07-07T04:00:00Z","v":46403,"vw":52.705069},{"c":51.24,"h":52.56,"l":51.18,"n":2704,"o":52.56,"t":"2026-07-08T04:00:00Z","v":65016,"vw":51.475754},{"c":51.71,"h":52.025,"l":50.695,"n":2380,"o":50.95,"t":"2026-07-09T04:00:00Z","v":66339,"vw":51.620615},{"c":52.05,"h":52.26,"l":50.755,"n":2795,"o":51.91,"t":"2026-07-10T04:00:00Z","v":54904,"vw":51.948871},{"c":52.46,"h":52.7,"l":50.885,"n":2638,"o":52.3,"t":"2026-07-13T04:00:00Z","v":74405,"vw":52.283892},{"c":52.07,"h":53.1,"l":51.935,"n":2580,"o":52.51,"t":"2026-07-14T04:00:00Z","v":77623,"vw":52.29191},{"c":52.12,"h":53.02,"l":51.98,"n":2914,"o":51.98,"t":"2026-07-15T04:00:00Z","v":77932,"vw":52.392132},{"c":54.21,"h":54.44,"l":52.32,"n":2864,"o":52.36,"t":"2026-07-16T04:00:00Z","v":104459,"vw":54.030877},{"c":53.32,"h":54.41,"l":52.78,"n":3321,"o":53.87,"t":"2026-07-17T04:00:00Z","v":112097,"vw":53.326217},{"c":53.44,"h":53.91,"l":52.86,"n":2725,"o":53.665,"t":"2026-07-20T04:00:00Z","v":52779,"vw":53.43209},{"c":53.21,"h":53.71,"l":52.795,"n":1845,"o":53.41,"t":"2026-07-21T04:00:00Z","v":45202,"vw":53.21057},{"c":52.52,"h":52.97,"l":52.13,"n":2273,"o":52.97,"t":"2026-07-22T04:00:00Z","v":57034,"vw":52.512126},{"c":53.97,"h":54.16,"l":51.3,"n":2550,"o":51.74,"t":"2026-07-23T04:00:00Z","v":80323,"vw":53.514719},{"c":54.25,"h":54.87,"l":53.6,"n":3497,"o":54.07,"t":"2026-07-24T04:00:00Z","v":89186,"vw":54.371359},{"c":54.79,"h":55.415,"l":54.46,"n":2394,"o":54.73,"t":"2026-07-27T04:00:00Z","v":89898,"vw":54.992622},{"c":55.96,"h":56.5,"l":55.27,"n":2571,"o":55.27,"t":"2026-07-28T04:00:00Z","v":67260,"vw":55.995831},{"c":56.01,"h":56.6899,"l":55.26,"n":2612,"o":55.44,"t":"2026-07-29T04:00:00Z","v":61471,"vw":56.093221},{"c":55.76,"h":56.15,"l":54.0986,"n":2107,"o":55.9,"t":"2026-07-30T04:00:00Z","v":56344,"vw":55.594193},{"c":55.92,"h":56.42,"l":54.9,"n":4190,"o":55.63,"t":"2026-07-31T04:00:00Z","v":146884,"vw":55.790676},{"c":56.51,"h":57.6,"l":56.08,"n":2724,"o":56.76,"t":"2026-08-03T04:00:00Z","v":55787,"vw":56.575256},{"c":57.05,"h":57.25,"l":56.08,"n":3821,"o":56.41,"t":"2026-08-04T04:00:00Z","v":103451,"vw":56.9293},{"c":57.23,"h":57.65,"l":56.91,"n":2465,"o":57.25,"t":"2026-08-05T04:00:00Z","v":78178,"vw":57.299174},{"c":58.09,"h":58.88,"l":57.83,"n":2512,"o":57.88,"t":"2026-08-06T04:00:00Z","v":65982,"vw":58.199469},{"c":57.99,"h":58.32,"l":57.37,"n":2188,"o":58.22,"t":"2026-08-07T04:00:00Z","v":52305,"vw":57.856933},{"c":57.29,"h":57.69,"l":56.9,"n":2450,"o":57.67,"t":"2026-08-10T04:00:00Z","v":54355,"vw":57.306962},{"c":57.49,"h":58.06,"l":56.92,"n":2146,"o":57.41,"t":"2026-08-11T04:00:00Z","v":65577,"vw":57.607892},{"c":57.94,"h":58.4,"l":57.1401,"n":2724,"o":57.37,"t":"2026-08-12T04:00:00Z","v":71500,"vw":57.893335},{"c":58.54,"h":59.095,"l":58.2,"n":2136,"o":58.2,"t":"2026-08-13T04:00:00Z","v":53989,"vw":58.584956},{"c":58.41,"h":59.135,"l":58.14,"n":3802,"o":58.69,"t":"2026-08-14T04:00:00Z","v":61570,"vw":58.392755},{"c":57.26,"h":58.38,"l":57.26,"n":3775,"o":58.1,"t":"2026-08-17T04:00:00Z","v":63327,"vw":57.582129},{"c":57.7,"h":58.485,"l":57.31,"n":2987,"o":57.5,"t":"2026-08-18T04:00:00Z","v":65324,"vw":57.688247},{"c":56.7,"h":59.63,"l":56.66,"n":3672,"o":57.9,"t":"2026-08-19T04:00:00Z","v":92777,"vw":57.282448},{"c":56.89,"h":57.555,"l":51.6795,"n":2955,"o":56.18,"t":"2026-08-20T04:00:00Z","v":68727,"vw":56.322133},{"c":56.4,"h":57.45,"l":56.04,"n":3603,"o":56.98,"t":"2026-08-21T04:00:00Z","v":113085,"vw":56.452687},{"c":57.42,"h":58.2,"l":56.065,"n":4133,"o":56.46,"t":"2026-08-24T04:00:00Z","v":108448,"vw":57.347364},{"c":57.33,"h":57.67,"l":55.88,"n":2115,"o":57.39,"t":"2026-08-25T04:00:00Z","v":91891,"vw":56.784408},{"c":57.06,"h":57.9,"l":56.75,"n":3542,"o":57.44,"t":"2026-08-26T04:00:00Z","v":122338,"vw":57.158434},{"c":56.83,"h":57.7,"l":56,"n":3679,"o":56.83,"t":"2026-08-27T04:00:00Z","v":110475,"vw":56.925758},{"c":56.65,"h":57.41,"l":56.41,"n":1889,"o":57.23,"t":"2026-08-28T04:00:00Z","v":65266,"vw":56.735562},{"c":56.11,"h":57.095,"l":55.6,"n":3842,"o":56.42,"t":"2026-08-31T04:00:00Z","v":136673,"vw":56.263837},{"c":55.2,"h":56.41,"l":54.895,"n":2505,"o":56.15,"t":"2026-09-01T04:00:00Z","v":87882,"vw":55.368696},{"c":56.26,"h":56.45,"l":55.16,"n":2186,"o":55.16,"t":"2026-09-02T04:00:00Z","v":55559,"vw":56.188056},{"c":56.03,"h":56.71,"l":55.59,"n":2327,"o":56.7,"t":"2026-09-03T04:00:00Z","v":48773,"vw":56.008646},{"c":55.81,"h":55.89,"l":54.95,"n":1906,"o":55.31,"t":"2026-09-04T04:00:00Z","v":62906,"vw":55.748317},{"c":55.34,"h":55.765,"l":55.09,"n":3241,"o":55.56,"t":"2026-09-08T04:00:00Z","v":62144,"vw":55.340392},{"c":55.4,"h":56.06,"l":54.875,"n":4003,"o":55.11,"t":"2026-09-09T04:00:00Z","v":102840,"vw":55.340497},{"c":55.08,"h":56.585,"l":54.53,"n":2154,"o":55.26,"t":"2026-09-10T04:00:00Z","v":73543,"vw":54.939199},{"c":55.18,"h":55.685,"l":54.92,"n":2841,"o":55.58,"t":"2026-09-11T04:00:00Z","v":65154,"vw":55.27284},{"c":55.68,"h":56.08,"l":55.06,"n":2916,"o":55.38,"t":"2026-09-14T04:00:00Z","v":69306,"vw":55.581231},{"c":55.53,"h":55.95,"l":55.2,"n":2343,"o":55.49,"t":"2026-09-15T04:00:00Z","v":54899,"vw":55.502255},{"c":55.32,"h":55.58,"l":54.21,"n":1936,"o":55.44,"t":"2026-09-16T04:00:00Z","v":57809,"vw":55.261874},{"c":55.47,"h":55.9,"l":54.85,"n":2735,"o":55.67,"t":"2026-09-17T04:00:00Z","v":194090,"vw":55.416005},{"c":54.74,"h":55.22,"l":54.095,"n":2720,"o":55,"t":"2026-09-18T04:00:00Z","v":132235,"vw":54.709194},{"c":55.09,"h":55.63,"l":54.79,"n":3599,"o":54.84,"t":"2026-09-21T04:00:00Z","v":90921,"vw":55.158788},{"c":54.82,"h":55.55,"l":54.37,"n":2084,"o":55.45,"t":"2026-09-22T04:00:00Z","v":59023,"vw":54.783081},{"c":54.03,"h":54.83,"l":53.75,"n":1636,"o":54.58,"t":"2026-09-23T04:00:00Z","v":54276,"vw":54.047786},{"c":54.38,"h":54.85,"l":53.93,"n":2286,"o":54.44,"t":"2026-09-24T04:00:00Z","v":68440,"vw":54.394638},{"c":54.13,"h":54.6,"l":53.72,"n":2619,"o":54.4,"t":"2026-09-25T04:00:00Z","v":228083,"vw":54.130402},{"c":54.25,"h":54.49,"l":53.751,"n":2348,"o":54.35,"t":"2026-09-28T04:00:00Z","v":80710,"vw":54.173161},{"c":53.64,"h":54.375,"l":53.42,"n":1908,"o":54.22,"t":"2026-09-29T04:00:00Z","v":55562,"vw":53.656559},{"c":53.25,"h":53.89,"l":52.84,"n":2290,"o":53.82,"t":"2026-09-30T04:00:00Z","v":92442,"vw":53.213229},{"c":53.7,"h":53.83,"l":52.75,"n":3379,"o":53.285,"t":"2026-10-01T04:00:00Z","v":91821,"vw":53.47874},{"c":54.06,"h":54.305,"l":53.395,"n":2003,"o":54.04,"t":"2026-10-02T04:00:00Z","v":60573,"vw":53.897292},{"c":54.15,"h":54.28,"l":53.7902,"n":1633,"o":54.015,"t":"2026-10-05T04:00:00Z","v":48570,"vw":54.120762},{"c":53.9,"h":54.615,"l":53.81,"n":1925,"o":54.31,"t":"2026-10-06T04:00:00Z","v":50619,"vw":53.984299},{"c":53.49,"h":53.965,"l":53.295,"n":2110,"o":53.73,"t":"2026-10-07T04:00:00Z","v":47550,"vw":53.550279},{"c":53.95,"h":54.115,"l":53.3,"n":1795,"o":53.54,"t":"2026-10-08T04:00:00Z","v":41347,"vw":53.919017},{"c":53.4,"h":54.27,"l":53.19,"n":1916,"o":54.255,"t":"2026-10-09T04:00:00Z","v":78371,"vw":53.404881},{"c":53.37,"h":53.59,"l":52.965,"n":2535,"o":53.14,"t":"2026-10-12T04:00:00Z","v":74315,"vw":53.403155},{"c":53.71,"h":53.845,"l":53.32,"n":2055,"o":53.45,"t":"2026-10-13T04:00:00Z","v":62340,"vw":53.648919},{"c":53.6,"h":54.1651,"l":52.94,"n":2260,"o":53.35,"t":"2026-10-14T04:00:00Z","v":74082,"vw":53.611902},{"c":54.29,"h":54.59,"l":53.92,"n":2297,"o":53.92,"t":"2026-10-15T04:00:00Z","v":57332,"vw":54.276369},{"c":54.68,"h":55.165,"l":54.01,"n":2473,"o":54.49,"t":"2026-10-16T04:00:00Z","v":54718,"vw":54.588092},{"c":54.67,"h":55.09,"l":54.3,"n":2478,"o":54.44,"t":"2026-10-19T04:00:00Z","v":86356,"vw":54.804746},{"c":54.78,"h":55.48,"l":54.55,"n":2291,"o":54.83,"t":"2026-10-20T04:00:00Z","v":52321,"vw":54.845219},{"c":54.9,"h":55.22,"l":54.545,"n":2352,"o":54.7,"t":"2026-10-21T04:00:00Z","v":52927,"vw":54.910136},{"c":57.67,"h":57.76,"l":54.99,"n":3123,"o":54.99,"t":"2026-10-22T04:00:00Z","v":85497,"vw":56.807046},{"c":54.4,"h":57.28,"l":54.19,"n":1369,"o":55.81,"t":"2026-10-23T04:00:00Z","v":38325,"vw":55.117503}],"volatilityBars":[{"c":55.25,"h":55.55,"l":55.25,"n":55,"o":55.45,"t":"2026-09-22T13:30:00Z","v":2700,"vw":55.466045},{"c":55.06,"h":55.22,"l":55.05,"n":28,"o":55.22,"t":"2026-09-22T14:00:00Z","v":696,"vw":55.105},{"c":55.23,"h":55.23,"l":54.965,"n":42,"o":55.0275,"t":"2026-09-22T14:15:00Z","v":1164,"vw":55.042245},{"c":54.85,"h":54.85,"l":54.85,"n":5,"o":54.85,"t":"2026-09-22T14:30:00Z","v":228,"vw":54.85},{"c":54.72,"h":54.72,"l":54.72,"n":15,"o":54.72,"t":"2026-09-22T14:45:00Z","v":185,"vw":54.72},{"c":54.57,"h":54.57,"l":54.57,"n":8,"o":54.57,"t":"2026-09-22T15:30:00Z","v":138,"vw":54.57},{"c":54.37,"h":54.53,"l":54.37,"n":88,"o":54.53,"t":"2026-09-22T15:45:00Z","v":2865,"vw":54.440666},{"c":54.47,"h":54.49,"l":54.47,"n":20,"o":54.49,"t":"2026-09-22T16:15:00Z","v":713,"vw":54.476667},{"c":54.5,"h":54.5,"l":54.5,"n":5,"o":54.5,"t":"2026-09-22T17:00:00Z","v":143,"vw":54.5},{"c":54.5795,"h":54.5795,"l":54.515,"n":6,"o":54.515,"t":"2026-09-22T17:15:00Z","v":491,"vw":54.553202},{"c":54.77,"h":54.77,"l":54.6,"n":99,"o":54.6,"t":"2026-09-22T17:30:00Z","v":3909,"vw":54.660789},{"c":54.85,"h":54.92,"l":54.58,"n":213,"o":54.58,"t":"2026-09-22T17:45:00Z","v":5065,"vw":54.779636},{"c":54.8,"h":54.93,"l":54.8,"n":37,"o":54.93,"t":"2026-09-22T18:00:00Z","v":1057,"vw":54.875714},{"c":54.78,"h":54.78,"l":54.78,"n":12,"o":54.78,"t":"2026-09-22T18:15:00Z","v":206,"vw":54.78},{"c":54.78,"h":54.78,"l":54.78,"n":4,"o":54.78,"t":"2026-09-22T18:30:00Z","v":141,"vw":54.78},{"c":54.74,"h":54.8,"l":54.74,"n":36,"o":54.795,"t":"2026-09-22T19:00:00Z","v":812,"vw":54.779495},{"c":54.79,"h":54.79,"l":54.69,"n":23,"o":54.69,"t":"2026-09-22T19:15:00Z","v":506,"vw":54.74},{"c":54.82,"h":54.86,"l":54.82,"n":51,"o":54.86,"t":"2026-09-22T19:30:00Z","v":891,"vw":54.84648},{"c":54.77,"h":54.78,"l":54.475,"n":381,"o":54.78,"t":"2026-09-22T19:45:00Z","v":9487,"vw":54.656065},{"c":54.82,"h":54.82,"l":54.82,"n":11,"o":54.82,"t":"2026-09-22T20:00:00Z","v":13235,"vw":54.82},{"c":54.81,"h":54.82,"l":54.81,"n":5,"o":54.82,"t":"2026-09-23T09:15:00Z","v":212,"vw":54.815},{"c":54.79,"h":54.83,"l":54.58,"n":47,"o":54.58,"t":"2026-09-23T13:30:00Z","v":1679,"vw":54.74188},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-09-23T13:45:00Z","v":100,"vw":54.38},{"c":54.48,"h":54.48,"l":54.1802,"n":22,"o":54.1802,"t":"2026-09-23T14:00:00Z","v":765,"vw":54.2651},{"c":54.2,"h":54.2,"l":54.2,"n":10,"o":54.2,"t":"2026-09-23T14:15:00Z","v":210,"vw":54.2},{"c":54.125,"h":54.125,"l":54.03,"n":11,"o":54.03,"t":"2026-09-23T14:45:00Z","v":415,"vw":54.079976},{"c":54.29,"h":54.29,"l":54.29,"n":9,"o":54.29,"t":"2026-09-23T15:00:00Z","v":249,"vw":54.29},{"c":54.07,"h":54.07,"l":54.07,"n":6,"o":54.07,"t":"2026-09-23T16:00:00Z","v":260,"vw":54.07},{"c":54.0101,"h":54.11,"l":54.0101,"n":37,"o":54.11,"t":"2026-09-23T16:15:00Z","v":7569,"vw":54.020241},{"c":54.16,"h":54.16,"l":54.16,"n":13,"o":54.16,"t":"2026-09-23T17:00:00Z","v":376,"vw":54.16},{"c":54.21,"h":54.21,"l":54.2,"n":9,"o":54.2,"t":"2026-09-23T17:15:00Z","v":398,"vw":54.205},{"c":54.14,"h":54.19,"l":54.08,"n":111,"o":54.11,"t":"2026-09-23T18:30:00Z","v":3081,"vw":54.141923},{"c":54.1,"h":54.1,"l":54.1,"n":9,"o":54.1,"t":"2026-09-23T19:00:00Z","v":114,"vw":54.1},{"c":54.02,"h":54.08,"l":54.02,"n":25,"o":54.07,"t":"2026-09-23T19:15:00Z","v":953,"vw":54.050132},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-09-23T19:30:00Z","v":130,"vw":53.75},{"c":53.99,"h":53.99,"l":53.825,"n":242,"o":53.86,"t":"2026-09-23T19:45:00Z","v":5645,"vw":53.943268},{"c":54.03,"h":54.03,"l":54.03,"n":10,"o":54.03,"t":"2026-09-23T20:00:00Z","v":17567,"vw":54.03},{"c":54.175,"h":54.85,"l":54.175,"n":90,"o":54.44,"t":"2026-09-24T13:30:00Z","v":3656,"vw":54.526757},{"c":54.13,"h":54.27,"l":54.13,"n":7,"o":54.27,"t":"2026-09-24T13:45:00Z","v":261,"vw":54.2},{"c":54.13,"h":54.13,"l":53.93,"n":11,"o":53.93,"t":"2026-09-24T14:00:00Z","v":363,"vw":54.03},{"c":54.23,"h":54.23,"l":54.23,"n":3,"o":54.23,"t":"2026-09-24T14:15:00Z","v":102,"vw":54.23},{"c":54.15,"h":54.15,"l":54.15,"n":4,"o":54.15,"t":"2026-09-24T15:15:00Z","v":110,"vw":54.15},{"c":54.16,"h":54.2,"l":54.16,"n":25,"o":54.19,"t":"2026-09-24T15:45:00Z","v":4430,"vw":54.164392},{"c":54.475,"h":54.56,"l":54.25,"n":79,"o":54.25,"t":"2026-09-24T16:00:00Z","v":2161,"vw":54.4575},{"c":54.7,"h":54.825,"l":54.65,"n":58,"o":54.7,"t":"2026-09-24T16:15:00Z","v":1506,"vw":54.73965},{"c":54.85,"h":54.85,"l":54.84,"n":18,"o":54.84,"t":"2026-09-24T16:30:00Z","v":494,"vw":54.84375},{"c":54.685,"h":54.685,"l":54.685,"n":5,"o":54.685,"t":"2026-09-24T17:00:00Z","v":207,"vw":54.685},{"c":54.38,"h":54.38,"l":54.38,"n":10,"o":54.38,"t":"2026-09-24T17:45:00Z","v":121,"vw":54.38},{"c":54.475,"h":54.695,"l":54.385,"n":56,"o":54.385,"t":"2026-09-24T18:00:00Z","v":2164,"vw":54.5525},{"c":54.64,"h":54.64,"l":54.555,"n":8,"o":54.555,"t":"2026-09-24T18:15:00Z","v":256,"vw":54.5975},{"c":54.485,"h":54.57,"l":54.485,"n":7,"o":54.57,"t":"2026-09-24T18:30:00Z","v":330,"vw":54.541667},{"c":54.36,"h":54.5,"l":54.36,"n":20,"o":54.5,"t":"2026-09-24T18:45:00Z","v":555,"vw":54.435},{"c":54.43,"h":54.495,"l":54.43,"n":15,"o":54.44,"t":"2026-09-24T19:00:00Z","v":459,"vw":54.46451},{"c":54.27,"h":54.6,"l":54.27,"n":16,"o":54.46,"t":"2026-09-24T19:15:00Z","v":363,"vw":54.443333},{"c":54.4,"h":54.475,"l":54.24,"n":104,"o":54.24,"t":"2026-09-24T19:30:00Z","v":2280,"vw":54.428214},{"c":54.303,"h":54.525,"l":54.303,"n":404,"o":54.4,"t":"2026-09-24T19:45:00Z","v":13753,"vw":54.431592},{"c":54.38,"h":54.38,"l":54.38,"n":13,"o":54.38,"t":"2026-09-24T20:00:00Z","v":22195,"vw":54.38},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-09-25T13:30:00Z","v":103,"vw":54.4},{"c":54.09,"h":54.26,"l":54.09,"n":14,"o":54.26,"t":"2026-09-25T14:00:00Z","v":590,"vw":54.226403},{"c":54.181,"h":54.181,"l":54.181,"n":3,"o":54.181,"t":"2026-09-25T14:30:00Z","v":105,"vw":54.181},{"c":54.2,"h":54.2,"l":54.2,"n":20,"o":54.2,"t":"2026-09-25T14:45:00Z","v":424,"vw":54.2},{"c":54.11,"h":54.11,"l":54.11,"n":10,"o":54.11,"t":"2026-09-25T15:00:00Z","v":261,"vw":54.11},{"c":54.32,"h":54.43,"l":54.2,"n":24,"o":54.2,"t":"2026-09-25T15:15:00Z","v":1614,"vw":54.257576},{"c":54.455,"h":54.58,"l":54.321,"n":28,"o":54.321,"t":"2026-09-25T15:45:00Z","v":889,"vw":54.4515},{"c":54.6,"h":54.6,"l":54.48,"n":24,"o":54.48,"t":"2026-09-25T16:00:00Z","v":845,"vw":54.558588},{"c":54.3691,"h":54.59,"l":54.3691,"n":44,"o":54.59,"t":"2026-09-25T16:15:00Z","v":1605,"vw":54.471663},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-09-25T16:30:00Z","v":102,"vw":54.49},{"c":54.37,"h":54.38,"l":54.37,"n":17,"o":54.37,"t":"2026-09-25T16:45:00Z","v":709,"vw":54.372},{"c":54.45,"h":54.45,"l":54.45,"n":6,"o":54.45,"t":"2026-09-25T17:00:00Z","v":114,"vw":54.45},{"c":54.37,"h":54.37,"l":54.37,"n":4,"o":54.37,"t":"2026-09-25T17:15:00Z","v":111,"vw":54.37},{"c":54.27,"h":54.37,"l":54.13,"n":68,"o":54.37,"t":"2026-09-25T17:30:00Z","v":2230,"vw":54.266049},{"c":54.36,"h":54.36,"l":54.34,"n":32,"o":54.34,"t":"2026-09-25T17:45:00Z","v":1029,"vw":54.355},{"c":54.44,"h":54.44,"l":54.36,"n":39,"o":54.38,"t":"2026-09-25T18:15:00Z","v":1391,"vw":54.41375},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-09-25T18:45:00Z","v":115,"vw":54.35},{"c":54.405,"h":54.405,"l":54.38,"n":46,"o":54.38,"t":"2026-09-25T19:00:00Z","v":1336,"vw":54.396511},{"c":54.345,"h":54.4,"l":54.25,"n":161,"o":54.35,"t":"2026-09-25T19:30:00Z","v":5311,"vw":54.338196},{"c":54.11,"h":54.34,"l":53.72,"n":1033,"o":54.34,"t":"2026-09-25T19:45:00Z","v":53153,"vw":54.061146},{"c":54.13,"h":54.13,"l":54.13,"n":11,"o":54.13,"t":"2026-09-25T20:00:00Z","v":139893,"vw":54.13},{"c":54.02,"h":54.35,"l":54.02,"n":31,"o":54.35,"t":"2026-09-28T13:30:00Z","v":995,"vw":54.219128},{"c":54.02,"h":54.02,"l":53.88,"n":16,"o":53.88,"t":"2026-09-28T13:45:00Z","v":825,"vw":53.928646},{"c":54.32,"h":54.49,"l":54.13,"n":27,"o":54.13,"t":"2026-09-28T14:00:00Z","v":762,"vw":54.30375},{"c":54.13,"h":54.28,"l":54.13,"n":16,"o":54.22,"t":"2026-09-28T14:15:00Z","v":1371,"vw":54.216557},{"c":54.03,"h":54.3,"l":53.96,"n":45,"o":54.3,"t":"2026-09-28T14:45:00Z","v":2918,"vw":54.267549},{"c":54.18,"h":54.19,"l":54.145,"n":31,"o":54.145,"t":"2026-09-28T15:30:00Z","v":780,"vw":54.171667},{"c":54.01,"h":54.08,"l":53.885,"n":100,"o":54.06,"t":"2026-09-28T15:45:00Z","v":2932,"vw":54.025646},{"c":54.14,"h":54.14,"l":54,"n":94,"o":54.05,"t":"2026-09-28T16:15:00Z","v":3430,"vw":54.058947},{"c":53.96,"h":53.96,"l":53.96,"n":15,"o":53.96,"t":"2026-09-28T16:30:00Z","v":332,"vw":53.96},{"c":53.91,"h":54.125,"l":53.91,"n":7,"o":54.125,"t":"2026-09-28T16:45:00Z","v":435,"vw":54.028333},{"c":53.9791,"h":54.24,"l":53.9791,"n":44,"o":54.21,"t":"2026-09-28T17:00:00Z","v":1497,"vw":54.084192},{"c":53.91,"h":53.91,"l":53.91,"n":9,"o":53.91,"t":"2026-09-28T17:15:00Z","v":240,"vw":53.91},{"c":53.98,"h":53.98,"l":53.98,"n":2,"o":53.98,"t":"2026-09-28T17:45:00Z","v":102,"vw":53.98},{"c":53.89,"h":53.98,"l":53.751,"n":53,"o":53.97,"t":"2026-09-28T18:00:00Z","v":1897,"vw":53.878947},{"c":53.77,"h":53.85,"l":53.77,"n":44,"o":53.85,"t":"2026-09-28T19:00:00Z","v":682,"vw":53.813333},{"c":53.95,"h":53.95,"l":53.8,"n":53,"o":53.8,"t":"2026-09-28T19:15:00Z","v":1935,"vw":53.895139},{"c":53.87,"h":53.91,"l":53.87,"n":60,"o":53.9,"t":"2026-09-28T19:30:00Z","v":2424,"vw":53.87834},{"c":54.15,"h":54.26,"l":53.91,"n":480,"o":53.91,"t":"2026-09-28T19:45:00Z","v":15717,"vw":54.123411},{"c":54.25,"h":54.25,"l":54.25,"n":6,"o":54.25,"t":"2026-09-28T20:00:00Z","v":28316,"vw":54.25},{"c":54.375,"h":54.375,"l":54.22,"n":24,"o":54.22,"t":"2026-09-29T13:30:00Z","v":711,"vw":54.312},{"c":53.9525,"h":54.105,"l":53.9525,"n":17,"o":54.105,"t":"2026-09-29T13:45:00Z","v":405,"vw":54.05938},{"c":54.015,"h":54.015,"l":53.88,"n":6,"o":53.88,"t":"2026-09-29T14:00:00Z","v":511,"vw":53.929338},{"c":53.98,"h":54,"l":53.98,"n":12,"o":54,"t":"2026-09-29T14:15:00Z","v":624,"vw":53.9875},{"c":53.93,"h":53.99,"l":53.93,"n":13,"o":53.99,"t":"2026-09-29T14:30:00Z","v":570,"vw":53.97},{"c":53.82,"h":53.87,"l":53.82,"n":29,"o":53.87,"t":"2026-09-29T15:00:00Z","v":927,"vw":53.827143},{"c":53.7,"h":53.7,"l":53.7,"n":5,"o":53.7,"t":"2026-09-29T15:15:00Z","v":117,"vw":53.7},{"c":53.645,"h":53.67,"l":53.6,"n":44,"o":53.67,"t":"2026-09-29T16:00:00Z","v":794,"vw":53.646157},{"c":53.48,"h":53.49,"l":53.48,"n":45,"o":53.49,"t":"2026-09-29T16:15:00Z","v":949,"vw":53.4825},{"c":53.58,"h":53.675,"l":53.53,"n":108,"o":53.57,"t":"2026-09-29T16:45:00Z","v":3915,"vw":53.568158},{"c":53.53,"h":53.56,"l":53.53,"n":47,"o":53.56,"t":"2026-09-29T17:00:00Z","v":1591,"vw":53.555},{"c":53.43,"h":53.43,"l":53.43,"n":4,"o":53.43,"t":"2026-09-29T17:15:00Z","v":203,"vw":53.43},{"c":53.47,"h":53.47,"l":53.44,"n":30,"o":53.44,"t":"2026-09-29T17:45:00Z","v":718,"vw":53.45},{"c":53.42,"h":53.42,"l":53.42,"n":11,"o":53.42,"t":"2026-09-29T18:00:00Z","v":231,"vw":53.42},{"c":53.5475,"h":53.555,"l":53.53,"n":28,"o":53.53,"t":"2026-09-29T18:15:00Z","v":752,"vw":53.5455},{"c":53.67,"h":53.67,"l":53.505,"n":75,"o":53.505,"t":"2026-09-29T18:45:00Z","v":1753,"vw":53.5725},{"c":53.62,"h":53.66,"l":53.62,"n":35,"o":53.66,"t":"2026-09-29T19:00:00Z","v":554,"vw":53.64},{"c":53.56,"h":53.69,"l":53.56,"n":114,"o":53.685,"t":"2026-09-29T19:30:00Z","v":3422,"vw":53.650588},{"c":53.67,"h":53.69,"l":53.52,"n":221,"o":53.58,"t":"2026-09-29T19:45:00Z","v":7959,"vw":53.64541},{"c":53.64,"h":53.64,"l":53.64,"n":15,"o":53.64,"t":"2026-09-29T20:00:00Z","v":19000,"vw":53.64},{"c":53.38,"h":53.89,"l":53.38,"n":36,"o":53.82,"t":"2026-09-30T13:30:00Z","v":1120,"vw":53.699064},{"c":53.77,"h":53.77,"l":53.56,"n":61,"o":53.56,"t":"2026-09-30T14:00:00Z","v":1598,"vw":53.6725},{"c":53.365,"h":53.42,"l":53.365,"n":24,"o":53.42,"t":"2026-09-30T14:15:00Z","v":557,"vw":53.3925},{"c":53.35,"h":53.35,"l":53.35,"n":34,"o":53.35,"t":"2026-09-30T14:45:00Z","v":468,"vw":53.35},{"c":53.41,"h":53.41,"l":53.41,"n":4,"o":53.41,"t":"2026-09-30T15:00:00Z","v":125,"vw":53.41},{"c":53.22,"h":53.315,"l":53.22,"n":23,"o":53.315,"t":"2026-09-30T15:15:00Z","v":856,"vw":53.254},{"c":53.21,"h":53.22,"l":53.21,"n":12,"o":53.22,"t":"2026-09-30T15:30:00Z","v":280,"vw":53.215},{"c":53.15,"h":53.2,"l":53.15,"n":23,"o":53.2,"t":"2026-09-30T15:45:00Z","v":984,"vw":53.168644},{"c":53.245,"h":53.245,"l":53.2,"n":93,"o":53.23,"t":"2026-09-30T16:00:00Z","v":2558,"vw":53.231643},{"c":53.24,"h":53.24,"l":53.24,"n":4,"o":53.24,"t":"2026-09-30T16:15:00Z","v":118,"vw":53.24},{"c":53.11,"h":53.16,"l":53.11,"n":49,"o":53.16,"t":"2026-09-30T16:30:00Z","v":1220,"vw":53.137857},{"c":53.07,"h":53.07,"l":53.07,"n":13,"o":53.07,"t":"2026-09-30T16:45:00Z","v":342,"vw":53.07},{"c":53.23,"h":53.23,"l":53.1,"n":152,"o":53.1,"t":"2026-09-30T17:00:00Z","v":1775,"vw":53.195594},{"c":53.07,"h":53.11,"l":53.07,"n":17,"o":53.11,"t":"2026-09-30T17:15:00Z","v":413,"vw":53.09},{"c":53.1,"h":53.1,"l":52.9901,"n":12,"o":52.9901,"t":"2026-09-30T17:30:00Z","v":488,"vw":53.03406},{"c":52.9296,"h":53.07,"l":52.9296,"n":24,"o":53.07,"t":"2026-09-30T17:45:00Z","v":897,"vw":53.001533},{"c":52.93,"h":52.93,"l":52.92,"n":4,"o":52.92,"t":"2026-09-30T18:00:00Z","v":517,"vw":52.922016},{"c":52.985,"h":52.985,"l":52.91,"n":40,"o":52.9714,"t":"2026-09-30T18:15:00Z","v":1082,"vw":52.956692},{"c":53.03,"h":53.07,"l":53.0025,"n":41,"o":53.02,"t":"2026-09-30T18:30:00Z","v":1793,"vw":53.050478},{"c":52.85,"h":53.01,"l":52.85,"n":13,"o":53.01,"t":"2026-09-30T18:45:00Z","v":1407,"vw":52.996087},{"c":52.89,"h":52.89,"l":52.84,"n":9,"o":52.84,"t":"2026-09-30T19:00:00Z","v":655,"vw":52.880741},{"c":52.92,"h":52.99,"l":52.92,"n":12,"o":52.99,"t":"2026-09-30T19:15:00Z","v":641,"vw":52.931667},{"c":53.195,"h":53.195,"l":53.04,"n":138,"o":53.075,"t":"2026-09-30T19:30:00Z","v":3162,"vw":53.121193},{"c":53.17,"h":53.365,"l":53.025,"n":510,"o":53.27,"t":"2026-09-30T19:45:00Z","v":14356,"vw":53.183846},{"c":53.25,"h":53.25,"l":53.25,"n":7,"o":53.25,"t":"2026-09-30T20:00:00Z","v":29966,"vw":53.25},{"c":53.55,"h":53.78,"l":52.81,"n":566,"o":53.285,"t":"2026-10-01T13:30:00Z","v":11347,"vw":53.353388},{"c":53.22,"h":53.45,"l":53.06,"n":336,"o":53.2,"t":"2026-10-01T13:45:00Z","v":14381,"vw":53.222223},{"c":53.015,"h":53.03,"l":53.015,"n":5,"o":53.03,"t":"2026-10-01T14:00:00Z","v":308,"vw":53.019934},{"c":53.025,"h":53.025,"l":53.025,"n":4,"o":53.025,"t":"2026-10-01T14:15:00Z","v":118,"vw":53.025},{"c":52.75,"h":53.02,"l":52.75,"n":12,"o":53.02,"t":"2026-10-01T14:30:00Z","v":577,"vw":52.8475},{"c":52.93,"h":52.93,"l":52.77,"n":23,"o":52.77,"t":"2026-10-01T14:45:00Z","v":772,"vw":52.864441},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-01T15:15:00Z","v":550,"vw":53.15},{"c":53.2195,"h":53.2195,"l":53.2195,"n":9,"o":53.2195,"t":"2026-10-01T15:45:00Z","v":124,"vw":53.2195},{"c":53.42,"h":53.42,"l":53.305,"n":34,"o":53.305,"t":"2026-10-01T16:00:00Z","v":840,"vw":53.324167},{"c":53.59,"h":53.6,"l":53.585,"n":29,"o":53.585,"t":"2026-10-01T16:15:00Z","v":560,"vw":53.591667},{"c":53.635,"h":53.77,"l":53.635,"n":63,"o":53.71,"t":"2026-10-01T17:00:00Z","v":4201,"vw":53.686244},{"c":53.83,"h":53.83,"l":53.77,"n":51,"o":53.82,"t":"2026-10-01T17:15:00Z","v":1929,"vw":53.785273},{"c":53.815,"h":53.815,"l":53.815,"n":4,"o":53.815,"t":"2026-10-01T17:30:00Z","v":161,"vw":53.815},{"c":53.65,"h":53.72,"l":53.65,"n":10,"o":53.72,"t":"2026-10-01T17:45:00Z","v":318,"vw":53.689697},{"c":53.59,"h":53.69,"l":53.59,"n":19,"o":53.69,"t":"2026-10-01T18:15:00Z","v":792,"vw":53.672301},{"c":53.55,"h":53.6,"l":53.55,"n":27,"o":53.6,"t":"2026-10-01T18:30:00Z","v":467,"vw":53.566667},{"c":53.61,"h":53.645,"l":53.585,"n":58,"o":53.585,"t":"2026-10-01T18:45:00Z","v":2145,"vw":53.615},{"c":53.54,"h":53.59,"l":53.4878,"n":71,"o":53.59,"t":"2026-10-01T19:00:00Z","v":1950,"vw":53.5514},{"c":53.5,"h":53.5,"l":53.48,"n":51,"o":53.48,"t":"2026-10-01T19:15:00Z","v":534,"vw":53.490909},{"c":53.335,"h":53.65,"l":53.335,"n":350,"o":53.555,"t":"2026-10-01T19:30:00Z","v":11870,"vw":53.49668},{"c":53.76,"h":53.8,"l":53.51,"n":581,"o":53.51,"t":"2026-10-01T19:45:00Z","v":16244,"vw":53.661058},{"c":53.7,"h":53.7,"l":53.7,"n":15,"o":53.7,"t":"2026-10-01T20:00:00Z","v":8958,"vw":53.7},{"c":54.2,"h":54.2,"l":53.8,"n":29,"o":54.04,"t":"2026-10-02T13:30:00Z","v":805,"vw":54.076419},{"c":54.1,"h":54.305,"l":54.1,"n":43,"o":54.3,"t":"2026-10-02T13:45:00Z","v":1967,"vw":54.221855},{"c":53.965,"h":53.965,"l":53.965,"n":7,"o":53.965,"t":"2026-10-02T14:00:00Z","v":504,"vw":53.965},{"c":54.05,"h":54.05,"l":54.05,"n":5,"o":54.05,"t":"2026-10-02T14:30:00Z","v":111,"vw":54.05},{"c":53.8487,"h":53.8487,"l":53.73,"n":46,"o":53.73,"t":"2026-10-02T15:00:00Z","v":1566,"vw":53.763385},{"c":53.68,"h":53.68,"l":53.68,"n":4,"o":53.68,"t":"2026-10-02T15:15:00Z","v":157,"vw":53.68},{"c":53.76,"h":53.76,"l":53.75,"n":21,"o":53.75,"t":"2026-10-02T15:30:00Z","v":580,"vw":53.755},{"c":53.89,"h":53.89,"l":53.8,"n":18,"o":53.8,"t":"2026-10-02T15:45:00Z","v":585,"vw":53.845},{"c":53.56,"h":53.56,"l":53.56,"n":4,"o":53.56,"t":"2026-10-02T16:00:00Z","v":117,"vw":53.56},{"c":53.7,"h":53.7,"l":53.7,"n":14,"o":53.7,"t":"2026-10-02T16:15:00Z","v":269,"vw":53.7},{"c":53.65,"h":53.65,"l":53.6,"n":30,"o":53.6,"t":"2026-10-02T16:45:00Z","v":838,"vw":53.623333},{"c":53.46,"h":53.66,"l":53.395,"n":55,"o":53.66,"t":"2026-10-02T17:15:00Z","v":2680,"vw":53.497821},{"c":53.47,"h":53.65,"l":53.46,"n":39,"o":53.46,"t":"2026-10-02T17:30:00Z","v":2356,"vw":53.509453},{"c":53.7,"h":53.7,"l":53.7,"n":11,"o":53.7,"t":"2026-10-02T18:00:00Z","v":197,"vw":53.7},{"c":53.889,"h":53.889,"l":53.585,"n":52,"o":53.59,"t":"2026-10-02T18:30:00Z","v":1790,"vw":53.71007},{"c":53.805,"h":53.805,"l":53.58,"n":121,"o":53.65,"t":"2026-10-02T19:30:00Z","v":7848,"vw":53.617141},{"c":54.02,"h":54.08,"l":53.815,"n":360,"o":53.815,"t":"2026-10-02T19:45:00Z","v":10827,"vw":53.994944},{"c":54.06,"h":54.06,"l":54.06,"n":8,"o":54.06,"t":"2026-10-02T20:00:00Z","v":16600,"vw":54.06},{"c":53.99,"h":54.015,"l":53.99,"n":15,"o":54.015,"t":"2026-10-05T13:30:00Z","v":322,"vw":54.0025},{"c":53.935,"h":53.935,"l":53.935,"n":6,"o":53.935,"t":"2026-10-05T13:45:00Z","v":871,"vw":53.935},{"c":54.005,"h":54.005,"l":53.955,"n":19,"o":53.955,"t":"2026-10-05T14:00:00Z","v":1093,"vw":53.978341},{"c":53.7902,"h":53.7902,"l":53.7902,"n":3,"o":53.7902,"t":"2026-10-05T14:15:00Z","v":232,"vw":53.7902},{"c":54.13,"h":54.13,"l":54.1,"n":24,"o":54.1,"t":"2026-10-05T14:30:00Z","v":324,"vw":54.115},{"c":53.93,"h":54,"l":53.83,"n":16,"o":54,"t":"2026-10-05T14:45:00Z","v":585,"vw":53.89558},{"c":53.92,"h":53.92,"l":53.85,"n":16,"o":53.85,"t":"2026-10-05T15:15:00Z","v":445,"vw":53.885},{"c":53.97,"h":53.97,"l":53.97,"n":4,"o":53.97,"t":"2026-10-05T16:00:00Z","v":302,"vw":53.97},{"c":53.875,"h":53.875,"l":53.875,"n":7,"o":53.875,"t":"2026-10-05T16:15:00Z","v":112,"vw":53.875},{"c":53.8501,"h":53.8501,"l":53.8501,"n":3,"o":53.8501,"t":"2026-10-05T16:30:00Z","v":357,"vw":53.8501},{"c":53.9,"h":53.9,"l":53.9,"n":3,"o":53.9,"t":"2026-10-05T16:45:00Z","v":133,"vw":53.9},{"c":53.9,"h":53.9,"l":53.9,"n":17,"o":53.9,"t":"2026-10-05T17:00:00Z","v":397,"vw":53.9},{"c":53.99,"h":53.99,"l":53.99,"n":3,"o":53.99,"t":"2026-10-05T17:15:00Z","v":182,"vw":53.99},{"c":53.89,"h":54,"l":53.89,"n":27,"o":54,"t":"2026-10-05T17:45:00Z","v":934,"vw":53.94625},{"c":53.93,"h":53.94,"l":53.93,"n":11,"o":53.94,"t":"2026-10-05T18:00:00Z","v":385,"vw":53.936667},{"c":54.23,"h":54.23,"l":54.08,"n":61,"o":54.09,"t":"2026-10-05T18:30:00Z","v":2527,"vw":54.11},{"c":54.23,"h":54.23,"l":54.23,"n":4,"o":54.23,"t":"2026-10-05T18:45:00Z","v":216,"vw":54.23},{"c":54.2,"h":54.26,"l":54.2,"n":41,"o":54.25,"t":"2026-10-05T19:00:00Z","v":1950,"vw":54.247853},{"c":54.24,"h":54.24,"l":54.23,"n":6,"o":54.23,"t":"2026-10-05T19:15:00Z","v":291,"vw":54.233759},{"c":54.2,"h":54.28,"l":54.2,"n":18,"o":54.28,"t":"2026-10-05T19:30:00Z","v":337,"vw":54.24},{"c":54.27,"h":54.27,"l":54.03,"n":434,"o":54.125,"t":"2026-10-05T19:45:00Z","v":12523,"vw":54.158624},{"c":54.15,"h":54.15,"l":54.15,"n":7,"o":54.15,"t":"2026-10-05T20:00:00Z","v":17654,"vw":54.15},{"c":54.12,"h":54.31,"l":54.12,"n":18,"o":54.31,"t":"2026-10-06T13:30:00Z","v":616,"vw":54.245484},{"c":54.51,"h":54.51,"l":54.51,"n":6,"o":54.51,"t":"2026-10-06T14:00:00Z","v":126,"vw":54.51},{"c":54.615,"h":54.615,"l":54.615,"n":7,"o":54.615,"t":"2026-10-06T14:30:00Z","v":559,"vw":54.615},{"c":54.53,"h":54.53,"l":54.395,"n":7,"o":54.395,"t":"2026-10-06T16:00:00Z","v":263,"vw":54.4625},{"c":54.26,"h":54.52,"l":54.26,"n":59,"o":54.52,"t":"2026-10-06T16:15:00Z","v":2688,"vw":54.340814},{"c":54.3,"h":54.3,"l":54.25,"n":38,"o":54.25,"t":"2026-10-06T16:30:00Z","v":795,"vw":54.266667},{"c":54.29,"h":54.29,"l":54.28,"n":23,"o":54.28,"t":"2026-10-06T17:00:00Z","v":536,"vw":54.285},{"c":54.18,"h":54.18,"l":54.18,"n":14,"o":54.18,"t":"2026-10-06T17:30:00Z","v":737,"vw":54.18},{"c":54.16,"h":54.2,"l":54.16,"n":31,"o":54.2,"t":"2026-10-06T17:45:00Z","v":707,"vw":54.169811},{"c":54.165,"h":54.22,"l":54.135,"n":41,"o":54.2,"t":"2026-10-06T18:15:00Z","v":1021,"vw":54.177438},{"c":54.105,"h":54.105,"l":54.105,"n":7,"o":54.105,"t":"2026-10-06T18:30:00Z","v":207,"vw":54.105},{"c":53.97,"h":53.97,"l":53.97,"n":6,"o":53.97,"t":"2026-10-06T19:00:00Z","v":181,"vw":53.97},{"c":54.01,"h":54.01,"l":54.01,"n":3,"o":54.01,"t":"2026-10-06T19:15:00Z","v":104,"vw":54.01},{"c":53.93,"h":54.09,"l":53.92,"n":118,"o":54.08,"t":"2026-10-06T19:30:00Z","v":3571,"vw":54.019504},{"c":53.9,"h":54.01,"l":53.81,"n":307,"o":53.92,"t":"2026-10-06T19:45:00Z","v":7322,"vw":53.928428},{"c":54.23,"h":54.23,"l":53.9,"n":19,"o":53.9,"t":"2026-10-06T20:00:00Z","v":20091,"vw":53.901691},{"c":53.65,"h":53.73,"l":53.65,"n":24,"o":53.73,"t":"2026-10-07T13:30:00Z","v":459,"vw":53.702318},{"c":53.66,"h":53.66,"l":53.66,"n":11,"o":53.66,"t":"2026-10-07T13:45:00Z","v":374,"vw":53.66},{"c":53.72,"h":53.73,"l":53.72,"n":12,"o":53.73,"t":"2026-10-07T14:00:00Z","v":331,"vw":53.726296},{"c":53.53,"h":53.695,"l":53.53,"n":28,"o":53.695,"t":"2026-10-07T14:15:00Z","v":685,"vw":53.635433},{"c":53.545,"h":53.55,"l":53.545,"n":5,"o":53.55,"t":"2026-10-07T14:30:00Z","v":407,"vw":53.548734},{"c":53.64,"h":53.71,"l":53.605,"n":521,"o":53.605,"t":"2026-10-07T15:00:00Z","v":2342,"vw":53.671},{"c":53.67,"h":53.67,"l":53.5495,"n":27,"o":53.63,"t":"2026-10-07T15:15:00Z","v":661,"vw":53.621833},{"c":53.78,"h":53.78,"l":53.7,"n":13,"o":53.7,"t":"2026-10-07T15:30:00Z","v":820,"vw":53.739483},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-07T16:00:00Z","v":100,"vw":53.7},{"c":53.79,"h":53.82,"l":53.75,"n":59,"o":53.82,"t":"2026-10-07T16:45:00Z","v":2122,"vw":53.780423},{"c":53.885,"h":53.94,"l":53.885,"n":30,"o":53.91,"t":"2026-10-07T17:00:00Z","v":657,"vw":53.909242},{"c":53.91,"h":53.965,"l":53.91,"n":31,"o":53.965,"t":"2026-10-07T17:15:00Z","v":614,"vw":53.946419},{"c":53.86,"h":53.87,"l":53.86,"n":17,"o":53.87,"t":"2026-10-07T17:30:00Z","v":481,"vw":53.863333},{"c":53.69,"h":53.7025,"l":53.69,"n":16,"o":53.7,"t":"2026-10-07T17:45:00Z","v":517,"vw":53.698125},{"c":53.73,"h":53.75,"l":53.73,"n":52,"o":53.75,"t":"2026-10-07T18:15:00Z","v":1042,"vw":53.74},{"c":53.66,"h":53.72,"l":53.66,"n":22,"o":53.72,"t":"2026-10-07T18:30:00Z","v":835,"vw":53.675714},{"c":53.64,"h":53.65,"l":53.64,"n":18,"o":53.65,"t":"2026-10-07T18:45:00Z","v":544,"vw":53.645},{"c":53.56,"h":53.56,"l":53.475,"n":43,"o":53.56,"t":"2026-10-07T19:00:00Z","v":1236,"vw":53.528543},{"c":53.48,"h":53.48,"l":53.465,"n":4,"o":53.47,"t":"2026-10-07T19:15:00Z","v":302,"vw":53.471667},{"c":53.54,"h":53.59,"l":53.53,"n":84,"o":53.58,"t":"2026-10-07T19:30:00Z","v":2620,"vw":53.560916},{"c":53.495,"h":53.55,"l":53.295,"n":214,"o":53.47,"t":"2026-10-07T19:45:00Z","v":6308,"vw":53.464756},{"c":53.49,"h":53.49,"l":53.49,"n":9,"o":53.49,"t":"2026-10-07T20:00:00Z","v":16366,"vw":53.49},{"c":53.54,"h":53.54,"l":53.54,"n":5,"o":53.54,"t":"2026-10-08T14:45:00Z","v":113,"vw":53.54},{"c":53.48,"h":53.48,"l":53.48,"n":21,"o":53.48,"t":"2026-10-08T15:00:00Z","v":289,"vw":53.48},{"c":53.3,"h":53.4,"l":53.3,"n":36,"o":53.4,"t":"2026-10-08T15:15:00Z","v":638,"vw":53.349505},{"c":53.35,"h":53.35,"l":53.35,"n":7,"o":53.35,"t":"2026-10-08T15:30:00Z","v":115,"vw":53.35},{"c":53.36,"h":53.36,"l":53.36,"n":4,"o":53.36,"t":"2026-10-08T15:45:00Z","v":110,"vw":53.36},{"c":53.575,"h":53.575,"l":53.52,"n":51,"o":53.54,"t":"2026-10-08T16:00:00Z","v":1037,"vw":53.541},{"c":53.76,"h":53.8,"l":53.67,"n":55,"o":53.67,"t":"2026-10-08T16:15:00Z","v":1706,"vw":53.752143},{"c":53.63,"h":53.63,"l":53.57,"n":19,"o":53.57,"t":"2026-10-08T16:30:00Z","v":551,"vw":53.6},{"c":53.99,"h":53.99,"l":53.81,"n":56,"o":53.845,"t":"2026-10-08T16:45:00Z","v":1253,"vw":53.892143},{"c":54.045,"h":54.045,"l":54.045,"n":8,"o":54.045,"t":"2026-10-08T17:15:00Z","v":142,"vw":54.045},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-08T17:30:00Z","v":200,"vw":54.05},{"c":54.03,"h":54.115,"l":54.02,"n":35,"o":54.115,"t":"2026-10-08T17:45:00Z","v":912,"vw":54.04875},{"c":54.05,"h":54.09,"l":54.05,"n":16,"o":54.09,"t":"2026-10-08T18:00:00Z","v":377,"vw":54.07},{"c":53.9,"h":53.995,"l":53.9,"n":50,"o":53.905,"t":"2026-10-08T18:15:00Z","v":799,"vw":53.933333},{"c":53.83,"h":53.83,"l":53.77,"n":18,"o":53.77,"t":"2026-10-08T18:30:00Z","v":441,"vw":53.8},{"c":54.02,"h":54.02,"l":53.87,"n":73,"o":53.87,"t":"2026-10-08T19:00:00Z","v":3760,"vw":53.975051},{"c":54.025,"h":54.025,"l":53.9,"n":39,"o":53.95,"t":"2026-10-08T19:15:00Z","v":1062,"vw":53.9575},{"c":54.029,"h":54.029,"l":53.9,"n":38,"o":53.9,"t":"2026-10-08T19:30:00Z","v":882,"vw":53.962931},{"c":53.92,"h":53.95,"l":53.83,"n":264,"o":53.93,"t":"2026-10-08T19:45:00Z","v":4946,"vw":53.920236},{"c":53.95,"h":53.95,"l":53.95,"n":6,"o":53.95,"t":"2026-10-08T20:00:00Z","v":13587,"vw":53.95},{"c":54.255,"h":54.255,"l":54.255,"n":5,"o":54.255,"t":"2026-10-09T13:30:00Z","v":151,"vw":54.255},{"c":53.59,"h":54.27,"l":53.59,"n":77,"o":54.27,"t":"2026-10-09T13:45:00Z","v":2520,"vw":53.794954},{"c":53.665,"h":53.98,"l":53.665,"n":16,"o":53.98,"t":"2026-10-09T14:00:00Z","v":696,"vw":53.825848},{"c":53.595,"h":53.595,"l":53.474,"n":7,"o":53.474,"t":"2026-10-09T14:30:00Z","v":244,"vw":53.530542},{"c":53.51,"h":53.51,"l":53.51,"n":17,"o":53.51,"t":"2026-10-09T14:45:00Z","v":237,"vw":53.51},{"c":53.44,"h":53.44,"l":53.44,"n":36,"o":53.44,"t":"2026-10-09T15:30:00Z","v":400,"vw":53.44},{"c":53.37,"h":53.37,"l":53.3,"n":35,"o":53.3,"t":"2026-10-09T15:45:00Z","v":1311,"vw":53.334445},{"c":53.375,"h":53.375,"l":53.375,"n":9,"o":53.375,"t":"2026-10-09T16:15:00Z","v":209,"vw":53.375},{"c":53.29,"h":53.315,"l":53.29,"n":24,"o":53.315,"t":"2026-10-09T16:30:00Z","v":511,"vw":53.3025},{"c":53.365,"h":53.365,"l":53.27,"n":10,"o":53.27,"t":"2026-10-09T16:45:00Z","v":518,"vw":53.34125},{"c":53.28,"h":53.35,"l":53.26,"n":34,"o":53.26,"t":"2026-10-09T17:15:00Z","v":1550,"vw":53.287143},{"c":53.225,"h":53.225,"l":53.225,"n":2,"o":53.225,"t":"2026-10-09T17:45:00Z","v":140,"vw":53.225},{"c":53.2,"h":53.27,"l":53.19,"n":42,"o":53.2,"t":"2026-10-09T18:00:00Z","v":1972,"vw":53.205093},{"c":53.33,"h":53.33,"l":53.27,"n":44,"o":53.27,"t":"2026-10-09T18:15:00Z","v":1283,"vw":53.293333},{"c":53.54,"h":53.54,"l":53.38,"n":82,"o":53.38,"t":"2026-10-09T18:30:00Z","v":2801,"vw":53.423846},{"c":53.59,"h":53.59,"l":53.465,"n":7,"o":53.465,"t":"2026-10-09T19:00:00Z","v":484,"vw":53.548333},{"c":53.35,"h":53.485,"l":53.345,"n":43,"o":53.48,"t":"2026-10-09T19:15:00Z","v":1534,"vw":53.451265},{"c":53.27,"h":53.33,"l":53.26,"n":85,"o":53.33,"t":"2026-10-09T19:30:00Z","v":2142,"vw":53.298134},{"c":53.34,"h":53.41,"l":53.24,"n":323,"o":53.24,"t":"2026-10-09T19:45:00Z","v":10222,"vw":53.354843},{"c":53.4,"h":53.4,"l":53.4,"n":9,"o":53.4,"t":"2026-10-09T20:00:00Z","v":15348,"vw":53.4},{"c":53.14,"h":53.36,"l":52.965,"n":18,"o":53.14,"t":"2026-10-12T13:30:00Z","v":1117,"vw":53.183285},{"c":53.14,"h":53.14,"l":53.14,"n":6,"o":53.14,"t":"2026-10-12T14:00:00Z","v":121,"vw":53.14},{"c":53.56,"h":53.56,"l":53.32,"n":69,"o":53.42,"t":"2026-10-12T14:15:00Z","v":2326,"vw":53.461667},{"c":53.46,"h":53.56,"l":53.46,"n":42,"o":53.56,"t":"2026-10-12T14:45:00Z","v":1882,"vw":53.505946},{"c":53.37,"h":53.46,"l":53.37,"n":26,"o":53.46,"t":"2026-10-12T15:00:00Z","v":1173,"vw":53.394},{"c":53.4,"h":53.5,"l":53.4,"n":55,"o":53.4,"t":"2026-10-12T15:15:00Z","v":2871,"vw":53.450403},{"c":53.465,"h":53.465,"l":53.465,"n":7,"o":53.465,"t":"2026-10-12T15:30:00Z","v":283,"vw":53.465},{"c":53.495,"h":53.495,"l":53.42,"n":9,"o":53.42,"t":"2026-10-12T15:45:00Z","v":256,"vw":53.4575},{"c":53.45,"h":53.52,"l":53.445,"n":58,"o":53.5,"t":"2026-10-12T16:00:00Z","v":1887,"vw":53.471965},{"c":53.46,"h":53.475,"l":53.46,"n":34,"o":53.475,"t":"2026-10-12T16:15:00Z","v":1126,"vw":53.472},{"c":53.33,"h":53.46,"l":53.33,"n":52,"o":53.46,"t":"2026-10-12T16:45:00Z","v":1343,"vw":53.427143},{"c":53.405,"h":53.405,"l":53.405,"n":4,"o":53.405,"t":"2026-10-12T17:00:00Z","v":114,"vw":53.405},{"c":53.3,"h":53.3,"l":53.3,"n":8,"o":53.3,"t":"2026-10-12T17:15:00Z","v":261,"vw":53.3},{"c":53.35,"h":53.41,"l":53.18,"n":136,"o":53.41,"t":"2026-10-12T17:45:00Z","v":3705,"vw":53.343703},{"c":53.35,"h":53.425,"l":53.35,"n":13,"o":53.425,"t":"2026-10-12T18:00:00Z","v":514,"vw":53.395},{"c":53.48,"h":53.48,"l":53.48,"n":43,"o":53.48,"t":"2026-10-12T18:15:00Z","v":1423,"vw":53.48},{"c":53.505,"h":53.56,"l":53.455,"n":87,"o":53.51,"t":"2026-10-12T18:30:00Z","v":3492,"vw":53.50513},{"c":53.42,"h":53.43,"l":53.42,"n":27,"o":53.42,"t":"2026-10-12T18:45:00Z","v":978,"vw":53.424959},{"c":53.56,"h":53.59,"l":53.435,"n":105,"o":53.435,"t":"2026-10-12T19:00:00Z","v":5405,"vw":53.530802},{"c":53.47,"h":53.54,"l":53.46,"n":44,"o":53.54,"t":"2026-10-12T19:15:00Z","v":1490,"vw":53.473639},{"c":53.29,"h":53.46,"l":53.29,"n":54,"o":53.46,"t":"2026-10-12T19:30:00Z","v":1053,"vw":53.4},{"c":53.36,"h":53.425,"l":53.29,"n":611,"o":53.425,"t":"2026-10-12T19:45:00Z","v":12853,"vw":53.349154},{"c":53.37,"h":53.37,"l":53.37,"n":8,"o":53.37,"t":"2026-10-12T20:00:00Z","v":19773,"vw":53.37},{"c":53.845,"h":53.845,"l":53.45,"n":26,"o":53.45,"t":"2026-10-13T13:30:00Z","v":934,"vw":53.623029},{"c":53.47,"h":53.56,"l":53.47,"n":40,"o":53.49,"t":"2026-10-13T13:45:00Z","v":1555,"vw":53.490296},{"c":53.32,"h":53.47,"l":53.32,"n":40,"o":53.46,"t":"2026-10-13T14:30:00Z","v":2371,"vw":53.403971},{"c":53.455,"h":53.455,"l":53.38,"n":5,"o":53.38,"t":"2026-10-13T15:00:00Z","v":211,"vw":53.4175},{"c":53.67,"h":53.67,"l":53.45,"n":104,"o":53.45,"t":"2026-10-13T15:15:00Z","v":3227,"vw":53.590394},{"c":53.6,"h":53.6,"l":53.57,"n":21,"o":53.6,"t":"2026-10-13T15:45:00Z","v":1541,"vw":53.594286},{"c":53.52,"h":53.545,"l":53.47,"n":34,"o":53.52,"t":"2026-10-13T16:00:00Z","v":1768,"vw":53.513214},{"c":53.65,"h":53.68,"l":53.49,"n":53,"o":53.49,"t":"2026-10-13T16:30:00Z","v":1885,"vw":53.60387},{"c":53.655,"h":53.655,"l":53.62,"n":12,"o":53.64,"t":"2026-10-13T16:45:00Z","v":462,"vw":53.638333},{"c":53.485,"h":53.595,"l":53.43,"n":74,"o":53.58,"t":"2026-10-13T17:30:00Z","v":2551,"vw":53.518879},{"c":53.485,"h":53.485,"l":53.485,"n":4,"o":53.485,"t":"2026-10-13T17:45:00Z","v":274,"vw":53.485},{"c":53.69,"h":53.69,"l":53.485,"n":86,"o":53.485,"t":"2026-10-13T18:00:00Z","v":2801,"vw":53.575},{"c":53.6,"h":53.65,"l":53.6,"n":22,"o":53.65,"t":"2026-10-13T18:15:00Z","v":585,"vw":53.624517},{"c":53.675,"h":53.675,"l":53.61,"n":44,"o":53.61,"t":"2026-10-13T18:45:00Z","v":2371,"vw":53.645357},{"c":53.7,"h":53.74,"l":53.7,"n":20,"o":53.7,"t":"2026-10-13T19:00:00Z","v":1138,"vw":53.711446},{"c":53.705,"h":53.705,"l":53.705,"n":9,"o":53.705,"t":"2026-10-13T19:15:00Z","v":229,"vw":53.705},{"c":53.61,"h":53.705,"l":53.61,"n":104,"o":53.66,"t":"2026-10-13T19:30:00Z","v":3296,"vw":53.650714},{"c":53.71,"h":53.745,"l":53.62,"n":341,"o":53.62,"t":"2026-10-13T19:45:00Z","v":10117,"vw":53.702747},{"c":53.71,"h":53.71,"l":53.71,"n":7,"o":53.71,"t":"2026-10-13T20:00:00Z","v":16457,"vw":53.71},{"c":52.94,"h":53.35,"l":52.94,"n":29,"o":53.35,"t":"2026-10-14T13:30:00Z","v":1999,"vw":53.295294},{"c":53.43,"h":53.43,"l":53.43,"n":10,"o":53.43,"t":"2026-10-14T13:45:00Z","v":328,"vw":53.43},{"c":53.415,"h":53.415,"l":53.41,"n":14,"o":53.41,"t":"2026-10-14T14:00:00Z","v":280,"vw":53.4125},{"c":53.62,"h":53.62,"l":53.62,"n":7,"o":53.62,"t":"2026-10-14T14:15:00Z","v":140,"vw":53.62},{"c":53.79,"h":53.79,"l":53.79,"n":11,"o":53.79,"t":"2026-10-14T14:30:00Z","v":339,"vw":53.79},{"c":53.97,"h":53.97,"l":53.84,"n":24,"o":53.84,"t":"2026-10-14T14:45:00Z","v":953,"vw":53.894},{"c":53.89,"h":53.95,"l":53.88,"n":27,"o":53.95,"t":"2026-10-14T15:00:00Z","v":1430,"vw":53.905},{"c":53.94,"h":53.95,"l":53.865,"n":24,"o":53.865,"t":"2026-10-14T15:15:00Z","v":775,"vw":53.922451},{"c":54.085,"h":54.09,"l":54.02,"n":41,"o":54.02,"t":"2026-10-14T15:30:00Z","v":1192,"vw":54.069286},{"c":54.15,"h":54.15,"l":54.15,"n":4,"o":54.15,"t":"2026-10-14T15:45:00Z","v":105,"vw":54.15},{"c":54.09,"h":54.1651,"l":54.09,"n":32,"o":54.1651,"t":"2026-10-14T16:00:00Z","v":651,"vw":54.11359},{"c":53.94,"h":53.94,"l":53.94,"n":22,"o":53.94,"t":"2026-10-14T16:15:00Z","v":569,"vw":53.94},{"c":53.84,"h":53.84,"l":53.84,"n":15,"o":53.84,"t":"2026-10-14T16:45:00Z","v":251,"vw":53.84},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-14T17:15:00Z","v":113,"vw":53.77},{"c":53.78,"h":53.78,"l":53.78,"n":17,"o":53.78,"t":"2026-10-14T17:30:00Z","v":454,"vw":53.78},{"c":53.8,"h":53.8,"l":53.79,"n":7,"o":53.79,"t":"2026-10-14T17:45:00Z","v":643,"vw":53.798333},{"c":53.74,"h":53.78,"l":53.71,"n":159,"o":53.72,"t":"2026-10-14T18:00:00Z","v":5794,"vw":53.746801},{"c":53.77,"h":53.81,"l":53.77,"n":28,"o":53.81,"t":"2026-10-14T18:15:00Z","v":530,"vw":53.79},{"c":53.53,"h":53.7,"l":53.525,"n":36,"o":53.7,"t":"2026-10-14T18:30:00Z","v":1504,"vw":53.600209},{"c":53.39,"h":53.52,"l":53.36,"n":74,"o":53.52,"t":"2026-10-14T18:45:00Z","v":2495,"vw":53.4354},{"c":53.52,"h":53.54,"l":53.42,"n":71,"o":53.42,"t":"2026-10-14T19:00:00Z","v":2852,"vw":53.488995},{"c":53.605,"h":53.64,"l":53.545,"n":78,"o":53.545,"t":"2026-10-14T19:15:00Z","v":3268,"vw":53.597309},{"c":53.41,"h":53.53,"l":53.41,"n":71,"o":53.53,"t":"2026-10-14T19:30:00Z","v":1616,"vw":53.467589},{"c":53.64,"h":53.66,"l":53.47,"n":521,"o":53.48,"t":"2026-10-14T19:45:00Z","v":16240,"vw":53.559388},{"c":53.6,"h":53.6,"l":53.6,"n":9,"o":53.6,"t":"2026-10-14T20:00:00Z","v":18395,"vw":53.6},{"c":53.92,"h":53.92,"l":53.92,"n":15,"o":53.92,"t":"2026-10-15T13:30:00Z","v":318,"vw":53.92},{"c":54.185,"h":54.23,"l":54.17,"n":24,"o":54.17,"t":"2026-10-15T13:45:00Z","v":561,"vw":54.195},{"c":54.56,"h":54.56,"l":54.185,"n":71,"o":54.185,"t":"2026-10-15T14:00:00Z","v":1803,"vw":54.399286},{"c":54.38,"h":54.59,"l":54.38,"n":47,"o":54.54,"t":"2026-10-15T14:30:00Z","v":1485,"vw":54.506866},{"c":54.52,"h":54.52,"l":54.51,"n":24,"o":54.52,"t":"2026-10-15T14:45:00Z","v":677,"vw":54.516515},{"c":54.39,"h":54.39,"l":54.3,"n":20,"o":54.3,"t":"2026-10-15T15:30:00Z","v":516,"vw":54.333333},{"c":54.27,"h":54.38,"l":54.1245,"n":50,"o":54.38,"t":"2026-10-15T16:00:00Z","v":1313,"vw":54.284656},{"c":54.33,"h":54.33,"l":54.32,"n":12,"o":54.32,"t":"2026-10-15T16:15:00Z","v":431,"vw":54.325},{"c":54.435,"h":54.435,"l":54.435,"n":8,"o":54.435,"t":"2026-10-15T16:30:00Z","v":176,"vw":54.435},{"c":54.2901,"h":54.35,"l":54.29,"n":64,"o":54.35,"t":"2026-10-15T17:15:00Z","v":1569,"vw":54.30552},{"c":54.2301,"h":54.2301,"l":54.2301,"n":4,"o":54.2301,"t":"2026-10-15T17:30:00Z","v":176,"vw":54.2301},{"c":54.275,"h":54.28,"l":54.26,"n":27,"o":54.28,"t":"2026-10-15T17:45:00Z","v":1020,"vw":54.275},{"c":54.28,"h":54.28,"l":54.21,"n":42,"o":54.26,"t":"2026-10-15T18:00:00Z","v":896,"vw":54.252381},{"c":54.234,"h":54.235,"l":54.1801,"n":40,"o":54.235,"t":"2026-10-15T18:30:00Z","v":937,"vw":54.221609},{"c":54.16,"h":54.22,"l":54.16,"n":49,"o":54.22,"t":"2026-10-15T18:45:00Z","v":1434,"vw":54.1875},{"c":54.21,"h":54.21,"l":54.065,"n":99,"o":54.16,"t":"2026-10-15T19:00:00Z","v":3739,"vw":54.133901},{"c":54.28,"h":54.28,"l":54.185,"n":56,"o":54.185,"t":"2026-10-15T19:30:00Z","v":1490,"vw":54.230702},{"c":54.255,"h":54.34,"l":54.18,"n":351,"o":54.23,"t":"2026-10-15T19:45:00Z","v":10749,"vw":54.274852},{"c":54.29,"h":54.29,"l":54.21,"n":14,"o":54.21,"t":"2026-10-15T20:00:00Z","v":17371,"vw":54.289524},{"c":54.7,"h":54.7,"l":54.49,"n":16,"o":54.49,"t":"2026-10-16T13:30:00Z","v":1487,"vw":54.505695},{"c":54.83,"h":55.165,"l":54.8,"n":96,"o":54.84,"t":"2026-10-16T13:45:00Z","v":3371,"vw":54.900972},{"c":54.61,"h":54.61,"l":54.61,"n":14,"o":54.61,"t":"2026-10-16T14:30:00Z","v":218,"vw":54.61},{"c":54.48,"h":54.48,"l":54.48,"n":4,"o":54.48,"t":"2026-10-16T14:45:00Z","v":114,"vw":54.48},{"c":54.63,"h":54.63,"l":54.62,"n":13,"o":54.62,"t":"2026-10-16T15:00:00Z","v":367,"vw":54.623333},{"c":54.65,"h":54.65,"l":54.65,"n":4,"o":54.65,"t":"2026-10-16T15:30:00Z","v":114,"vw":54.65},{"c":54.405,"h":54.5493,"l":54.355,"n":44,"o":54.5493,"t":"2026-10-16T15:45:00Z","v":1383,"vw":54.419368},{"c":54.25,"h":54.25,"l":54.25,"n":25,"o":54.25,"t":"2026-10-16T16:15:00Z","v":395,"vw":54.25},{"c":54.16,"h":54.16,"l":54.01,"n":57,"o":54.015,"t":"2026-10-16T17:00:00Z","v":827,"vw":54.061667},{"c":54.24,"h":54.24,"l":54.18,"n":22,"o":54.2,"t":"2026-10-16T17:15:00Z","v":766,"vw":54.206667},{"c":54.295,"h":54.3,"l":54.27,"n":11,"o":54.3,"t":"2026-10-16T17:30:00Z","v":341,"vw":54.288789},{"c":54.21,"h":54.21,"l":54.17,"n":26,"o":54.17,"t":"2026-10-16T18:00:00Z","v":318,"vw":54.19},{"c":54.14,"h":54.23,"l":54.08,"n":77,"o":54.22,"t":"2026-10-16T18:15:00Z","v":1980,"vw":54.167624},{"c":54.1,"h":54.1,"l":54.1,"n":10,"o":54.1,"t":"2026-10-16T18:30:00Z","v":145,"vw":54.1},{"c":54.17,"h":54.22,"l":54.17,"n":69,"o":54.22,"t":"2026-10-16T19:00:00Z","v":1407,"vw":54.192},{"c":54.2,"h":54.2341,"l":54.2,"n":26,"o":54.2341,"t":"2026-10-16T19:15:00Z","v":660,"vw":54.213863},{"c":54.245,"h":54.27,"l":54.245,"n":83,"o":54.25,"t":"2026-10-16T19:30:00Z","v":1482,"vw":54.251701},{"c":54.64,"h":54.65,"l":54.3,"n":445,"o":54.3,"t":"2026-10-16T19:45:00Z","v":11437,"vw":54.516525},{"c":54.68,"h":54.68,"l":54.68,"n":5,"o":54.68,"t":"2026-10-16T20:00:00Z","v":16753,"vw":54.68},{"c":54.47,"h":54.47,"l":54.33,"n":154,"o":54.44,"t":"2026-10-19T13:30:00Z","v":2607,"vw":54.437028},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-19T13:45:00Z","v":110,"vw":54.3},{"c":54.505,"h":54.705,"l":54.505,"n":23,"o":54.61,"t":"2026-10-19T14:15:00Z","v":845,"vw":54.631362},{"c":54.52,"h":54.56,"l":54.52,"n":19,"o":54.56,"t":"2026-10-19T14:30:00Z","v":304,"vw":54.54},{"c":54.78,"h":54.78,"l":54.56,"n":63,"o":54.56,"t":"2026-10-19T15:00:00Z","v":2215,"vw":54.677424},{"c":55.09,"h":55.09,"l":54.8925,"n":99,"o":54.915,"t":"2026-10-19T15:30:00Z","v":5848,"vw":55.037175},{"c":54.96,"h":54.96,"l":54.96,"n":4,"o":54.96,"t":"2026-10-19T16:00:00Z","v":120,"vw":54.96},{"c":54.98,"h":55.05,"l":54.925,"n":25,"o":55.04,"t":"2026-10-19T16:15:00Z","v":1354,"vw":55.009723},{"c":54.91,"h":54.91,"l":54.91,"n":7,"o":54.91,"t":"2026-10-19T16:30:00Z","v":461,"vw":54.91},{"c":54.99,"h":54.99,"l":54.88,"n":44,"o":54.91,"t":"2026-10-19T16:45:00Z","v":2639,"vw":54.948766},{"c":54.91,"h":54.95,"l":54.8875,"n":56,"o":54.9,"t":"2026-10-19T17:00:00Z","v":6286,"vw":54.900693},{"c":54.91,"h":54.91,"l":54.91,"n":2,"o":54.91,"t":"2026-10-19T17:15:00Z","v":101,"vw":54.91},{"c":55.09,"h":55.09,"l":54.99,"n":63,"o":54.99,"t":"2026-10-19T17:30:00Z","v":2568,"vw":55.053044},{"c":55.08,"h":55.09,"l":55.05,"n":30,"o":55.09,"t":"2026-10-19T17:45:00Z","v":1613,"vw":55.081915},{"c":55.08,"h":55.08,"l":55.02,"n":34,"o":55.08,"t":"2026-10-19T18:00:00Z","v":1291,"vw":55.074},{"c":55.08,"h":55.08,"l":55.08,"n":15,"o":55.08,"t":"2026-10-19T18:15:00Z","v":668,"vw":55.08},{"c":55.08,"h":55.08,"l":55.04,"n":22,"o":55.08,"t":"2026-10-19T18:30:00Z","v":1376,"vw":55.076428},{"c":55.07,"h":55.08,"l":55.02,"n":96,"o":55.08,"t":"2026-10-19T18:45:00Z","v":2588,"vw":55.059667},{"c":54.87,"h":55.03,"l":54.85,"n":92,"o":55.02,"t":"2026-10-19T19:00:00Z","v":3554,"vw":54.98372},{"c":54.79,"h":54.93,"l":54.79,"n":121,"o":54.86,"t":"2026-10-19T19:15:00Z","v":3859,"vw":54.869615},{"c":54.76,"h":54.76,"l":54.76,"n":5,"o":54.76,"t":"2026-10-19T19:30:00Z","v":162,"vw":54.76},{"c":54.72,"h":54.8,"l":54.44,"n":534,"o":54.66,"t":"2026-10-19T19:45:00Z","v":17251,"vw":54.708542},{"c":54.67,"h":54.67,"l":54.67,"n":6,"o":54.67,"t":"2026-10-19T20:00:00Z","v":19973,"vw":54.67},{"c":55.35,"h":55.35,"l":54.83,"n":57,"o":54.83,"t":"2026-10-20T13:30:00Z","v":1280,"vw":55.108997},{"c":55.28,"h":55.46,"l":55.28,"n":44,"o":55.4,"t":"2026-10-20T13:45:00Z","v":1640,"vw":55.415714},{"c":55.4,"h":55.4,"l":55.4,"n":9,"o":55.4,"t":"2026-10-20T14:00:00Z","v":321,"vw":55.4},{"c":55.4,"h":55.4,"l":55,"n":136,"o":55.165,"t":"2026-10-20T14:15:00Z","v":2599,"vw":55.129583},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-20T14:30:00Z","v":146,"vw":55.32},{"c":55.48,"h":55.48,"l":55.29,"n":80,"o":55.42,"t":"2026-10-20T14:45:00Z","v":1529,"vw":55.341667},{"c":55.4,"h":55.4,"l":55.4,"n":26,"o":55.4,"t":"2026-10-20T15:00:00Z","v":417,"vw":55.4},{"c":55.13,"h":55.15,"l":55.13,"n":51,"o":55.15,"t":"2026-10-20T15:30:00Z","v":763,"vw":55.146},{"c":54.85,"h":54.87,"l":54.85,"n":37,"o":54.87,"t":"2026-10-20T16:15:00Z","v":646,"vw":54.86},{"c":54.81,"h":54.92,"l":54.81,"n":10,"o":54.92,"t":"2026-10-20T16:30:00Z","v":273,"vw":54.865},{"c":54.79,"h":54.84,"l":54.755,"n":67,"o":54.755,"t":"2026-10-20T17:15:00Z","v":2076,"vw":54.793456},{"c":54.845,"h":54.845,"l":54.845,"n":15,"o":54.845,"t":"2026-10-20T17:30:00Z","v":363,"vw":54.845},{"c":54.73,"h":54.84,"l":54.73,"n":52,"o":54.84,"t":"2026-10-20T17:45:00Z","v":1559,"vw":54.777222},{"c":54.8068,"h":54.8068,"l":54.8068,"n":2,"o":54.8068,"t":"2026-10-20T18:00:00Z","v":344,"vw":54.8068},{"c":54.71,"h":54.71,"l":54.65,"n":50,"o":54.65,"t":"2026-10-20T18:30:00Z","v":1237,"vw":54.683333},{"c":54.715,"h":54.715,"l":54.715,"n":13,"o":54.715,"t":"2026-10-20T19:15:00Z","v":396,"vw":54.715},{"c":54.79,"h":54.79,"l":54.67,"n":56,"o":54.67,"t":"2026-10-20T19:30:00Z","v":1096,"vw":54.748},{"c":54.77,"h":54.81,"l":54.55,"n":347,"o":54.79,"t":"2026-10-20T19:45:00Z","v":9758,"vw":54.729859},{"c":54.78,"h":54.78,"l":54.78,"n":11,"o":54.78,"t":"2026-10-20T20:00:00Z","v":14286,"vw":54.78},{"c":54.7,"h":55.22,"l":54.545,"n":38,"o":54.7,"t":"2026-10-21T13:30:00Z","v":1403,"vw":54.754131},{"c":55,"h":55.02,"l":54.75,"n":44,"o":54.75,"t":"2026-10-21T13:45:00Z","v":1925,"vw":54.915038},{"c":54.635,"h":54.98,"l":54.635,"n":30,"o":54.95,"t":"2026-10-21T14:00:00Z","v":1214,"vw":54.865825},{"c":54.9,"h":54.9,"l":54.8,"n":28,"o":54.8,"t":"2026-10-21T14:30:00Z","v":1035,"vw":54.837143},{"c":54.9,"h":54.925,"l":54.9,"n":34,"o":54.925,"t":"2026-10-21T14:45:00Z","v":1004,"vw":54.914167},{"c":54.925,"h":54.9775,"l":54.84,"n":53,"o":54.96,"t":"2026-10-21T15:00:00Z","v":1373,"vw":54.921786},{"c":55.14,"h":55.14,"l":54.905,"n":106,"o":54.905,"t":"2026-10-21T15:15:00Z","v":1451,"vw":55.018214},{"c":55.07,"h":55.215,"l":55.07,"n":22,"o":55.1,"t":"2026-10-21T15:30:00Z","v":518,"vw":55.128333},{"c":54.9106,"h":55.075,"l":54.9106,"n":12,"o":55.075,"t":"2026-10-21T15:45:00Z","v":2602,"vw":54.982294},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-10-21T16:00:00Z","v":218,"vw":55.04},{"c":54.945,"h":54.995,"l":54.945,"n":9,"o":54.995,"t":"2026-10-21T16:15:00Z","v":229,"vw":54.97},{"c":55.1,"h":55.1,"l":54.97,"n":56,"o":55.01,"t":"2026-10-21T16:30:00Z","v":1648,"vw":55.006028},{"c":55.11,"h":55.11,"l":55.11,"n":4,"o":55.11,"t":"2026-10-21T16:45:00Z","v":190,"vw":55.11},{"c":54.91,"h":55.04,"l":54.91,"n":55,"o":54.96,"t":"2026-10-21T17:15:00Z","v":1476,"vw":54.964926},{"c":54.85,"h":54.9,"l":54.85,"n":95,"o":54.9,"t":"2026-10-21T17:30:00Z","v":2134,"vw":54.881667},{"c":54.81,"h":54.81,"l":54.81,"n":15,"o":54.81,"t":"2026-10-21T17:45:00Z","v":288,"vw":54.81},{"c":54.94,"h":54.94,"l":54.86,"n":49,"o":54.86,"t":"2026-10-21T18:15:00Z","v":818,"vw":54.908},{"c":54.76,"h":54.95,"l":54.76,"n":88,"o":54.95,"t":"2026-10-21T18:45:00Z","v":1675,"vw":54.88},{"c":54.87,"h":54.87,"l":54.72,"n":67,"o":54.76,"t":"2026-10-21T19:00:00Z","v":1398,"vw":54.812857},{"c":54.87,"h":54.89,"l":54.7925,"n":65,"o":54.7925,"t":"2026-10-21T19:15:00Z","v":1620,"vw":54.863075},{"c":54.87,"h":54.9,"l":54.79,"n":77,"o":54.79,"t":"2026-10-21T19:30:00Z","v":1555,"vw":54.864},{"c":54.94,"h":54.95,"l":54.87,"n":251,"o":54.93,"t":"2026-10-21T19:45:00Z","v":4950,"vw":54.910374},{"c":54.9,"h":54.9,"l":54.9,"n":8,"o":54.9,"t":"2026-10-21T20:00:00Z","v":12375,"vw":54.9},{"c":55.67,"h":56,"l":54.99,"n":87,"o":54.99,"t":"2026-10-22T13:30:00Z","v":7818,"vw":55.730798},{"c":55.48,"h":56,"l":55.48,"n":102,"o":55.66,"t":"2026-10-22T13:45:00Z","v":5182,"vw":55.738287},{"c":55.525,"h":55.525,"l":55.525,"n":3,"o":55.525,"t":"2026-10-22T14:15:00Z","v":102,"vw":55.525},{"c":55.67,"h":55.67,"l":55.38,"n":58,"o":55.38,"t":"2026-10-22T14:30:00Z","v":1605,"vw":55.53},{"c":55.72,"h":56,"l":55.72,"n":80,"o":55.745,"t":"2026-10-22T14:45:00Z","v":3314,"vw":55.874079},{"c":55.83,"h":55.83,"l":55.665,"n":42,"o":55.7,"t":"2026-10-22T15:00:00Z","v":1827,"vw":55.7604},{"c":55.785,"h":55.785,"l":55.785,"n":12,"o":55.785,"t":"2026-10-22T15:15:00Z","v":313,"vw":55.785},{"c":55.96,"h":55.96,"l":55.7283,"n":87,"o":55.93,"t":"2026-10-22T15:30:00Z","v":2152,"vw":55.848922},{"c":56.065,"h":56.07,"l":55.91,"n":86,"o":55.91,"t":"2026-10-22T15:45:00Z","v":2579,"vw":56.043056},{"c":56.28,"h":56.29,"l":56.25,"n":55,"o":56.25,"t":"2026-10-22T16:15:00Z","v":992,"vw":56.275},{"c":56.02,"h":56.255,"l":56.02,"n":57,"o":56.19,"t":"2026-10-22T16:30:00Z","v":2102,"vw":56.185988},{"c":56.21,"h":56.221,"l":56.015,"n":75,"o":56.07,"t":"2026-10-22T16:45:00Z","v":2527,"vw":56.136106},{"c":56.31,"h":56.35,"l":56.31,"n":46,"o":56.34,"t":"2026-10-22T17:00:00Z","v":1052,"vw":56.332},{"c":56.49,"h":56.51,"l":56.35,"n":75,"o":56.43,"t":"2026-10-22T17:15:00Z","v":3238,"vw":56.436176},{"c":56.875,"h":56.875,"l":56.46,"n":67,"o":56.46,"t":"2026-10-22T17:30:00Z","v":2341,"vw":56.579231},{"c":56.985,"h":56.985,"l":56.98,"n":13,"o":56.98,"t":"2026-10-22T17:45:00Z","v":227,"vw":56.9825},{"c":57.38,"h":57.42,"l":57.08,"n":165,"o":57.1,"t":"2026-10-22T18:15:00Z","v":5328,"vw":57.265446},{"c":57.54,"h":57.54,"l":57.3601,"n":14,"o":57.3601,"t":"2026-10-22T18:30:00Z","v":324,"vw":57.422134},{"c":57.34,"h":57.34,"l":57.26,"n":87,"o":57.29,"t":"2026-10-22T18:45:00Z","v":2216,"vw":57.294444},{"c":57.43,"h":57.43,"l":57.4,"n":18,"o":57.4,"t":"2026-10-22T19:00:00Z","v":363,"vw":57.415},{"c":57.42,"h":57.42,"l":57.42,"n":16,"o":57.42,"t":"2026-10-22T19:15:00Z","v":182,"vw":57.42},{"c":57.7,"h":57.7,"l":57.415,"n":122,"o":57.415,"t":"2026-10-22T19:30:00Z","v":3653,"vw":57.475676},{"c":57.76,"h":57.76,"l":57.61,"n":490,"o":57.67,"t":"2026-10-22T19:45:00Z","v":9425,"vw":57.678246},{"c":57.67,"h":57.67,"l":57.67,"n":16,"o":57.67,"t":"2026-10-22T20:00:00Z","v":15208,"vw":57.67},{"c":55.15,"h":57.28,"l":55.15,"n":93,"o":55.81,"t":"2026-10-23T13:30:00Z","v":5261,"vw":55.859041},{"c":56.105,"h":56.105,"l":55.58,"n":46,"o":55.58,"t":"2026-10-23T13:45:00Z","v":3373,"vw":55.903037},{"c":55.6,"h":55.67,"l":55.5,"n":28,"o":55.665,"t":"2026-10-23T14:00:00Z","v":1154,"vw":55.57615},{"c":54.91,"h":54.91,"l":54.605,"n":44,"o":54.75,"t":"2026-10-23T14:15:00Z","v":936,"vw":54.843571},{"c":54.695,"h":54.695,"l":54.19,"n":15,"o":54.19,"t":"2026-10-23T14:30:00Z","v":327,"vw":54.4425},{"c":54.99,"h":54.99,"l":54.705,"n":32,"o":54.705,"t":"2026-10-23T14:45:00Z","v":1041,"vw":54.8475},{"c":54.79,"h":55.09,"l":54.73,"n":112,"o":54.84,"t":"2026-10-23T15:00:00Z","v":3531,"vw":54.893526},{"c":55.225,"h":55.24,"l":55.04,"n":42,"o":55.04,"t":"2026-10-23T15:15:00Z","v":1005,"vw":55.163333},{"c":54.7287,"h":55.11,"l":54.7287,"n":49,"o":55.07,"t":"2026-10-23T16:00:00Z","v":1845,"vw":54.9471},{"c":54.615,"h":54.615,"l":54.615,"n":3,"o":54.615,"t":"2026-10-23T16:15:00Z","v":111,"vw":54.615},{"c":54.65,"h":54.65,"l":54.595,"n":9,"o":54.595,"t":"2026-10-23T16:30:00Z","v":373,"vw":54.63},{"c":54.825,"h":54.825,"l":54.65,"n":22,"o":54.65,"t":"2026-10-23T16:45:00Z","v":710,"vw":54.75875},{"c":54.87,"h":54.87,"l":54.63,"n":171,"o":54.775,"t":"2026-10-23T17:00:00Z","v":6513,"vw":54.723454},{"c":54.55,"h":54.755,"l":54.55,"n":57,"o":54.755,"t":"2026-10-23T17:15:00Z","v":1600,"vw":54.635517},{"c":54.4,"h":54.52,"l":54.27,"n":81,"o":54.52,"t":"2026-10-23T17:30:00Z","v":3169,"vw":54.444758}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":74.76805486057481,"iv":1.3163472851996467,"gamma":0.01598252480484219,"theta":-0.11369872092487587,"vega":0.0480386747898042,"rho":0.00846177750348236,"breakevenPct":41.9064368421943},{"delta":0.3,"premium":2.5,"strike":65.78549724045816,"iv":1.0006954269961128,"gamma":0.023091109157936475,"theta":-0.09498599317560716,"vega":0.05253377271453141,"rho":0.010510806126049724,"breakevenPct":25.40954497788457},{"delta":0.35,"premium":2.5,"strike":61.14309976368977,"iv":0.7958657405623843,"gamma":0.031193422755925734,"theta":-0.08079029811553924,"vega":0.05587751744403567,"rho":0.012552008891540938,"breakevenPct":16.883562467749794},{"delta":0.4,"premium":2.5131771620873953,"strike":58.682283791260446,"iv":0.6674922276157635,"gamma":0.039935443022609596,"theta":-0.07034760568853266,"vega":0.05764891471713171,"rho":0.014592041993970552,"breakevenPct":12.388358041042865},{"delta":0.45,"premium":2.5311045417916818,"strike":56.8895458208318,"iv":0.5634551158262,"gamma":0.04887631788988827,"theta":-0.061122870689247044,"vega":0.05889092313138112,"rho":0.016631904056806486,"breakevenPct":9.128834458445318},{"delta":0.5,"premium":2.5490319214959682,"strike":55.096807850403145,"iv":0.45941800403663646,"gamma":0.057817192757166944,"theta":-0.05189813568996143,"vega":0.06013293154563053,"rho":0.01867176611964242,"breakevenPct":5.869310875847772},{"delta":0.55,"premium":2.9670803396472896,"strike":54.22762900065317,"iv":0.4437282821685173,"gamma":0.05647720444154147,"theta":-0.048511332462442845,"vega":0.0572495427824951,"rho":0.020458414422015694,"breakevenPct":5.040788503765752},{"delta":0.6,"premium":3.407968647942521,"strike":53.41116917047681,"iv":0.4330816459830176,"gamma":0.05455035924232528,"theta":-0.04545777269758328,"vega":0.054130666231221425,"rho":0.02223060866195241,"breakevenPct":4.3510336426433955},{"delta":0.65,"premium":3.8488569562377535,"strike":52.594709340300454,"iv":0.42243500979751797,"gamma":0.052623514043109075,"theta":-0.04240421293272371,"vega":0.05101178967994774,"rho":0.024002802901889126,"breakevenPct":3.6612787815210392},{"delta":0.7,"premium":4.289745264532985,"strike":51.778249510124105,"iv":0.4117883736120183,"gamma":0.05069666884389288,"theta":-0.039350653167864146,"vega":0.04789291312867407,"rho":0.025774997141825837,"breakevenPct":2.971523920398684},{"delta":0.75,"premium":4.730633572828217,"strike":50.96178967994774,"iv":0.4011417374265186,"gamma":0.04876982364467668,"theta":-0.03629709340300457,"vega":0.04477403657740039,"rho":0.027547191381762558,"breakevenPct":2.2817690592763267},{"delta":0.8,"premium":5.17152188112345,"strike":50.145329849771386,"iv":0.39049510124101894,"gamma":0.04684297844546048,"theta":-0.033243533638145,"vega":0.04165516002612671,"rho":0.029319385621699272,"breakevenPct":1.5920141981539695},{"delta":0.85,"premium":7.302839116719243,"strike":47.8391167192429,"iv":0.46721293375394324,"gamma":0.034960883280757096,"theta":-0.03170599369085174,"vega":0.03444447949526814,"rho":0.02985736753672793,"breakevenPct":1.2708096160920888},{"delta":0.9,"premium":9.800210304942166,"strike":45.21030494216614,"iv":0.5628491062039958,"gamma":0.020923028391167192,"theta":-0.030496740273396425,"vega":0.026347739221871714,"rho":0.03012808692884462,"breakevenPct":1.029412758692937}],"put":[{"delta":0.15,"premium":2.5,"strike":36.954395587124175,"iv":1.7585756864766804,"gamma":0.009324341227639605,"theta":-0.10464921526225104,"vega":0.034977017550921946,"rho":-0.008318203514399809,"breakevenPct":36.72287311822925},{"delta":0.2,"premium":2.5,"strike":43.13891490258819,"iv":1.26307074327645,"gamma":0.015028983218828052,"theta":-0.09198839360746547,"vega":0.04216896023193546,"rho":-0.010468606123223492,"breakevenPct":25.364710922703058},{"delta":0.25,"premium":2.5,"strike":46.914078444161106,"iv":0.9892525332162054,"gamma":0.022150353311761996,"theta":-0.08059661639247456,"vega":0.04766716171897514,"rho":-0.012630561652443213,"breakevenPct":18.431444546995216},{"delta":0.3,"premium":2.5,"strike":49.950846424718684,"iv":0.7730855362893623,"gamma":0.029795417650134843,"theta":-0.06981461807983495,"vega":0.052551886426885804,"rho":-0.014796767237688366,"breakevenPct":12.854276538625012},{"delta":0.35,"premium":2.5,"strike":51.213497798208245,"iv":0.6757301588602409,"gamma":0.039383957953878494,"theta":-0.061801248796367586,"vega":0.05449536941752656,"rho":-0.01697811582349317,"breakevenPct":10.535357579048226},{"delta":0.4,"premium":2.5,"strike":52.44696060772203,"iv":0.5803295236070047,"gamma":0.04900447319789643,"theta":-0.053833430242328714,"vega":0.05639046177719597,"rho":-0.01915971354875074,"breakevenPct":8.270044797572034},{"delta":0.45,"premium":2.5,"strike":53.680423417235815,"iv":0.4849288883537688,"gamma":0.05862498844191436,"theta":-0.045865611688289856,"vega":0.05828555413686539,"rho":-0.021341311274008304,"breakevenPct":6.004732016095842},{"delta":0.5,"premium":2.5,"strike":54.913886226749604,"iv":0.3895282531005328,"gamma":0.0682455036859323,"theta":-0.037897793134251,"vega":0.060180646496534804,"rho":-0.02352290899926587,"breakevenPct":3.7394192346196515},{"delta":0.55,"premium":3.351995064002259,"strike":56.06499383000283,"iv":0.3836487562850722,"gamma":0.06372880946454217,"theta":-0.03398236997358055,"vega":0.05579599851690867,"rho":-0.0262441298659251,"breakevenPct":3.209644026261645},{"delta":0.6,"premium":4.267936239809247,"strike":57.209920299761556,"iv":0.3844882288267083,"gamma":0.05815105325432406,"theta":-0.030371097552568182,"vega":0.05094002741018025,"rho":-0.02900585190822541,"breakevenPct":2.8101288210198447},{"delta":0.65,"premium":5.183877415616236,"strike":58.35484676952029,"iv":0.3853277013683443,"gamma":0.052573297044105946,"theta":-0.02675982513155581,"vega":0.04608405630345181,"rho":-0.03176757395052572,"breakevenPct":2.4106136157780433},{"delta":0.7,"premium":6.099818591423224,"strike":59.49977323927903,"iv":0.3861671739099804,"gamma":0.046995540833887836,"theta":-0.02314855271054344,"vega":0.041228085196723385,"rho":-0.03452929599282603,"breakevenPct":2.0110984105362437},{"delta":0.75,"premium":7.015759767230214,"strike":60.644699709037766,"iv":0.3870066464516164,"gamma":0.04141778462366971,"theta":-0.019537280289531066,"vega":0.03637211408999495,"rho":-0.03729101803512634,"breakevenPct":1.6115832052944423},{"delta":0.8,"premium":7.931700943037203,"strike":61.7896261787965,"iv":0.3878461189932525,"gamma":0.035840028413451595,"theta":-0.01592600786851869,"vega":0.03151614298326652,"rho":-0.04005274007742665,"breakevenPct":1.2120680000526414},{"delta":0.85,"premium":8.847642118844192,"strike":62.93455264855524,"iv":0.3886855915348886,"gamma":0.030262272203233485,"theta":-0.012314735447506324,"vega":0.026660171876538095,"rho":-0.04281446211972696,"breakevenPct":0.8125527948108413},{"delta":0.9,"premium":9.76358329465118,"strike":64.07947911831397,"iv":0.3895250640765246,"gamma":0.02468451599301536,"theta":-0.008703463026493947,"vega":0.021804200769809663,"rho":-0.04557618416202727,"breakevenPct":0.41303758956904035}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":74.76805486057481,"iv":1.3163472851996467,"gamma":0.01598252480484219,"theta":-0.11369872092487587,"vega":0.0480386747898042,"rho":0.00846177750348236,"breakevenPct":41.9064368421943},{"delta":0.3,"premium":2.5,"strike":65.78549724045816,"iv":1.0006954269961128,"gamma":0.023091109157936475,"theta":-0.09498599317560716,"vega":0.05253377271453141,"rho":0.010510806126049724,"breakevenPct":25.40954497788457},{"delta":0.35,"premium":2.5,"strike":61.14309976368977,"iv":0.7958657405623843,"gamma":0.031193422755925734,"theta":-0.08079029811553924,"vega":0.05587751744403567,"rho":0.012552008891540938,"breakevenPct":16.883562467749794},{"delta":0.4,"premium":2.5131771620873953,"strike":58.682283791260446,"iv":0.6674922276157635,"gamma":0.039935443022609596,"theta":-0.07034760568853266,"vega":0.05764891471713171,"rho":0.014592041993970552,"breakevenPct":12.388358041042865},{"delta":0.45,"premium":2.5311045417916818,"strike":56.8895458208318,"iv":0.5634551158262,"gamma":0.04887631788988827,"theta":-0.061122870689247044,"vega":0.05889092313138112,"rho":0.016631904056806486,"breakevenPct":9.128834458445318},{"delta":0.5,"premium":2.5490319214959682,"strike":55.096807850403145,"iv":0.45941800403663646,"gamma":0.057817192757166944,"theta":-0.05189813568996143,"vega":0.06013293154563053,"rho":0.01867176611964242,"breakevenPct":5.869310875847772},{"delta":0.55,"premium":2.9670803396472896,"strike":54.22762900065317,"iv":0.4437282821685173,"gamma":0.05647720444154147,"theta":-0.048511332462442845,"vega":0.0572495427824951,"rho":0.020458414422015694,"breakevenPct":5.040788503765752},{"delta":0.6,"premium":3.407968647942521,"strike":53.41116917047681,"iv":0.4330816459830176,"gamma":0.05455035924232528,"theta":-0.04545777269758328,"vega":0.054130666231221425,"rho":0.02223060866195241,"breakevenPct":4.3510336426433955},{"delta":0.65,"premium":3.8488569562377535,"strike":52.594709340300454,"iv":0.42243500979751797,"gamma":0.052623514043109075,"theta":-0.04240421293272371,"vega":0.05101178967994774,"rho":0.024002802901889126,"breakevenPct":3.6612787815210392},{"delta":0.7,"premium":4.289745264532985,"strike":51.778249510124105,"iv":0.4117883736120183,"gamma":0.05069666884389288,"theta":-0.039350653167864146,"vega":0.04789291312867407,"rho":0.025774997141825837,"breakevenPct":2.971523920398684},{"delta":0.75,"premium":4.730633572828217,"strike":50.96178967994774,"iv":0.4011417374265186,"gamma":0.04876982364467668,"theta":-0.03629709340300457,"vega":0.04477403657740039,"rho":0.027547191381762558,"breakevenPct":2.2817690592763267},{"delta":0.8,"premium":5.17152188112345,"strike":50.145329849771386,"iv":0.39049510124101894,"gamma":0.04684297844546048,"theta":-0.033243533638145,"vega":0.04165516002612671,"rho":0.029319385621699272,"breakevenPct":1.5920141981539695},{"delta":0.85,"premium":7.302839116719243,"strike":47.8391167192429,"iv":0.46721293375394324,"gamma":0.034960883280757096,"theta":-0.03170599369085174,"vega":0.03444447949526814,"rho":0.02985736753672793,"breakevenPct":1.2708096160920888},{"delta":0.9,"premium":9.800210304942166,"strike":45.21030494216614,"iv":0.5628491062039958,"gamma":0.020923028391167192,"theta":-0.030496740273396425,"vega":0.026347739221871714,"rho":0.03012808692884462,"breakevenPct":1.029412758692937}],"put":[{"delta":0.15,"premium":2.5,"strike":36.954395587124175,"iv":1.7585756864766804,"gamma":0.009324341227639605,"theta":-0.10464921526225104,"vega":0.034977017550921946,"rho":-0.008318203514399809,"breakevenPct":36.72287311822925},{"delta":0.2,"premium":2.5,"strike":43.13891490258819,"iv":1.26307074327645,"gamma":0.015028983218828052,"theta":-0.09198839360746547,"vega":0.04216896023193546,"rho":-0.010468606123223492,"breakevenPct":25.364710922703058},{"delta":0.25,"premium":2.5,"strike":46.914078444161106,"iv":0.9892525332162054,"gamma":0.022150353311761996,"theta":-0.08059661639247456,"vega":0.04766716171897514,"rho":-0.012630561652443213,"breakevenPct":18.431444546995216},{"delta":0.3,"premium":2.5,"strike":49.950846424718684,"iv":0.7730855362893623,"gamma":0.029795417650134843,"theta":-0.06981461807983495,"vega":0.052551886426885804,"rho":-0.014796767237688366,"breakevenPct":12.854276538625012},{"delta":0.35,"premium":2.5,"strike":51.213497798208245,"iv":0.6757301588602409,"gamma":0.039383957953878494,"theta":-0.061801248796367586,"vega":0.05449536941752656,"rho":-0.01697811582349317,"breakevenPct":10.535357579048226},{"delta":0.4,"premium":2.5,"strike":52.44696060772203,"iv":0.5803295236070047,"gamma":0.04900447319789643,"theta":-0.053833430242328714,"vega":0.05639046177719597,"rho":-0.01915971354875074,"breakevenPct":8.270044797572034},{"delta":0.45,"premium":2.5,"strike":53.680423417235815,"iv":0.4849288883537688,"gamma":0.05862498844191436,"theta":-0.045865611688289856,"vega":0.05828555413686539,"rho":-0.021341311274008304,"breakevenPct":6.004732016095842},{"delta":0.5,"premium":2.5,"strike":54.913886226749604,"iv":0.3895282531005328,"gamma":0.0682455036859323,"theta":-0.037897793134251,"vega":0.060180646496534804,"rho":-0.02352290899926587,"breakevenPct":3.7394192346196515},{"delta":0.55,"premium":3.351995064002259,"strike":56.06499383000283,"iv":0.3836487562850722,"gamma":0.06372880946454217,"theta":-0.03398236997358055,"vega":0.05579599851690867,"rho":-0.0262441298659251,"breakevenPct":3.209644026261645},{"delta":0.6,"premium":4.267936239809247,"strike":57.209920299761556,"iv":0.3844882288267083,"gamma":0.05815105325432406,"theta":-0.030371097552568182,"vega":0.05094002741018025,"rho":-0.02900585190822541,"breakevenPct":2.8101288210198447},{"delta":0.65,"premium":5.183877415616236,"strike":58.35484676952029,"iv":0.3853277013683443,"gamma":0.052573297044105946,"theta":-0.02675982513155581,"vega":0.04608405630345181,"rho":-0.03176757395052572,"breakevenPct":2.4106136157780433},{"delta":0.7,"premium":6.099818591423224,"strike":59.49977323927903,"iv":0.3861671739099804,"gamma":0.046995540833887836,"theta":-0.02314855271054344,"vega":0.041228085196723385,"rho":-0.03452929599282603,"breakevenPct":2.0110984105362437},{"delta":0.75,"premium":7.015759767230214,"strike":60.644699709037766,"iv":0.3870066464516164,"gamma":0.04141778462366971,"theta":-0.019537280289531066,"vega":0.03637211408999495,"rho":-0.03729101803512634,"breakevenPct":1.6115832052944423},{"delta":0.8,"premium":7.931700943037203,"strike":61.7896261787965,"iv":0.3878461189932525,"gamma":0.035840028413451595,"theta":-0.01592600786851869,"vega":0.03151614298326652,"rho":-0.04005274007742665,"breakevenPct":1.2120680000526414},{"delta":0.85,"premium":8.847642118844192,"strike":62.93455264855524,"iv":0.3886855915348886,"gamma":0.030262272203233485,"theta":-0.012314735447506324,"vega":0.026660171876538095,"rho":-0.04281446211972696,"breakevenPct":0.8125527948108413},{"delta":0.9,"premium":9.76358329465118,"strike":64.07947911831397,"iv":0.3895250640765246,"gamma":0.02468451599301536,"theta":-0.008703463026493947,"vega":0.021804200769809663,"rho":-0.04557618416202727,"breakevenPct":0.41303758956904035}]}},"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"}}