{"symbol":"CNO","url":"https://intraalpha.com/companies/CNO","capturedAt":"2026-10-22T04:40:14.474Z","state":"ready","quote":{"symbol":"CNO","last_price":55.41,"prev_close":54.86,"regular_close":55.41,"change":0.55,"change_pct":1.0026,"regular_change":0.55,"regular_change_pct":1.0026,"extended_change":0,"extended_change_pct":0,"bid":55.15,"ask":56.24,"bid_size":100,"ask_size":100,"volume":1406916,"vwap":55.33846,"open":55.23,"high":55.46,"low":55.035,"close":55.41,"trade_count":10600,"last_trade_at":"2026-10-21T23:00:00.002467261Z","last_quote_at":"2026-10-22T00:00:00.186447733Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:07.259594851-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNO","fetched_at":"2026-10-22T04:40:14.137609+00:00","name":"CNO Financial Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"CNO Financial Group, Inc. develops, markets, and manages health insurance, annuities, individual life insurance, and other insurance products for the middle-income and senior markets in the United States. The company is headquartered in Carmel, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5126609000,"ebitda":989900000,"pe_ratio":18.98,"peg_ratio":1.287,"book_value":27.96,"dividend_per_share":0.69,"dividend_yield":0.0126,"eps":2.92,"revenue_ttm":4646600000,"gross_profit_ttm":1798500000,"profit_margin":0.0602,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0109,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.462,"quarterly_revenue_growth":0.116,"analyst_target_price":54.75,"analyst_number":0,"beta":0.814,"fifty_two_week_high":57.4,"fifty_two_week_low":38.59,"fifty_day_ma":54.41,"two_hundred_day_ma":48.03,"shares_outstanding":92521000,"forward_pe":9.71,"price_to_sales":1.103,"price_to_book":1.926,"ev_to_revenue":1.777,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:40:14.137609+00:00"},"optionObservedAt":"2026-10-21T19:47:35.058Z","bars":[{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-15T12:15:00Z","v":264,"vw":53.87},{"c":54.5,"h":54.5,"l":54.46,"n":4,"o":54.46,"t":"2026-10-15T13:00:00Z","v":439,"vw":54.485549},{"c":54.29,"h":54.29,"l":54.09,"n":27,"o":54.09,"t":"2026-10-15T13:30:00Z","v":4527,"vw":54.119988},{"c":54.03,"h":54.29,"l":53.845,"n":68,"o":54.29,"t":"2026-10-15T13:35:00Z","v":2904,"vw":54.083817},{"c":53.94,"h":53.975,"l":53.86,"n":37,"o":53.96,"t":"2026-10-15T13:40:00Z","v":1542,"vw":53.939633},{"c":53.85,"h":53.94,"l":53.745,"n":75,"o":53.82,"t":"2026-10-15T13:45:00Z","v":3062,"vw":53.845682},{"c":53.595,"h":53.85,"l":53.595,"n":67,"o":53.85,"t":"2026-10-15T13:50:00Z","v":2978,"vw":53.741548},{"c":53.645,"h":53.7275,"l":53.595,"n":81,"o":53.595,"t":"2026-10-15T13:55:00Z","v":3722,"vw":53.691402},{"c":53.63,"h":53.69,"l":53.58,"n":174,"o":53.58,"t":"2026-10-15T14:00:00Z","v":5647,"vw":53.631085},{"c":53.79,"h":53.79,"l":53.568,"n":131,"o":53.63,"t":"2026-10-15T14:05:00Z","v":4204,"vw":53.691466},{"c":53.83,"h":53.83,"l":53.68,"n":204,"o":53.81,"t":"2026-10-15T14:10:00Z","v":7011,"vw":53.749688},{"c":53.75,"h":53.88,"l":53.73,"n":94,"o":53.88,"t":"2026-10-15T14:15:00Z","v":3168,"vw":53.819705},{"c":53.76,"h":53.79,"l":53.75,"n":80,"o":53.75,"t":"2026-10-15T14:20:00Z","v":1898,"vw":53.775},{"c":53.865,"h":53.88,"l":53.76,"n":84,"o":53.76,"t":"2026-10-15T14:25:00Z","v":2523,"vw":53.834609},{"c":54,"h":54.025,"l":53.875,"n":121,"o":53.875,"t":"2026-10-15T14:30:00Z","v":4676,"vw":53.982299},{"c":53.98,"h":54.06,"l":53.97,"n":99,"o":54.06,"t":"2026-10-15T14:35:00Z","v":3572,"vw":54.021425},{"c":54.04,"h":54.06,"l":54.01,"n":74,"o":54.01,"t":"2026-10-15T14:40:00Z","v":3540,"vw":54.030052},{"c":53.97,"h":54.04,"l":53.95,"n":106,"o":54.04,"t":"2026-10-15T14:45:00Z","v":3012,"vw":54.001773},{"c":54.205,"h":54.205,"l":54.09,"n":86,"o":54.09,"t":"2026-10-15T14:50:00Z","v":2905,"vw":54.128597},{"c":54.1,"h":54.2,"l":54.1,"n":78,"o":54.2,"t":"2026-10-15T14:55:00Z","v":2368,"vw":54.143231},{"c":53.98,"h":54.1,"l":53.98,"n":96,"o":54.1,"t":"2026-10-15T15:00:00Z","v":2493,"vw":54.042857},{"c":53.9,"h":53.96,"l":53.9,"n":53,"o":53.96,"t":"2026-10-15T15:05:00Z","v":1531,"vw":53.929864},{"c":53.76,"h":53.89,"l":53.76,"n":41,"o":53.89,"t":"2026-10-15T15:10:00Z","v":1427,"vw":53.81},{"c":53.72,"h":53.755,"l":53.72,"n":54,"o":53.745,"t":"2026-10-15T15:15:00Z","v":1400,"vw":53.736776},{"c":53.66,"h":53.71,"l":53.66,"n":84,"o":53.71,"t":"2026-10-15T15:20:00Z","v":2440,"vw":53.688595},{"c":53.715,"h":53.745,"l":53.64,"n":76,"o":53.665,"t":"2026-10-15T15:25:00Z","v":3128,"vw":53.694789},{"c":53.885,"h":53.89,"l":53.76,"n":127,"o":53.77,"t":"2026-10-15T15:30:00Z","v":4719,"vw":53.830685},{"c":53.92,"h":53.92,"l":53.86,"n":68,"o":53.87,"t":"2026-10-15T15:35:00Z","v":1702,"vw":53.88},{"c":54.03,"h":54.03,"l":53.93,"n":77,"o":53.93,"t":"2026-10-15T15:40:00Z","v":2211,"vw":53.954052},{"c":54.055,"h":54.085,"l":54.04,"n":59,"o":54.075,"t":"2026-10-15T15:45:00Z","v":1824,"vw":54.063172},{"c":54,"h":54.04,"l":54,"n":87,"o":54.03,"t":"2026-10-15T15:50:00Z","v":2262,"vw":54.02},{"c":54.03,"h":54.03,"l":53.99,"n":43,"o":53.99,"t":"2026-10-15T15:55:00Z","v":985,"vw":54.014444},{"c":54.03,"h":54.03,"l":53.955,"n":77,"o":53.99,"t":"2026-10-15T16:00:00Z","v":1889,"vw":53.993125},{"c":53.98,"h":54.03,"l":53.98,"n":45,"o":54.03,"t":"2026-10-15T16:05:00Z","v":1298,"vw":54.01},{"c":53.965,"h":54.0399,"l":53.965,"n":91,"o":54.01,"t":"2026-10-15T16:10:00Z","v":2405,"vw":54.003622},{"c":53.98,"h":54.02,"l":53.965,"n":129,"o":53.97,"t":"2026-10-15T16:15:00Z","v":5177,"vw":53.992902},{"c":54.03,"h":54.03,"l":54.03,"n":16,"o":54.03,"t":"2026-10-15T16:20:00Z","v":260,"vw":54.03},{"c":54.07,"h":54.07,"l":54.045,"n":45,"o":54.045,"t":"2026-10-15T16:25:00Z","v":1554,"vw":54.058236},{"c":54.11,"h":54.115,"l":54.05,"n":130,"o":54.06,"t":"2026-10-15T16:30:00Z","v":11614,"vw":54.08279},{"c":54.12,"h":54.12,"l":54.05,"n":93,"o":54.07,"t":"2026-10-15T16:35:00Z","v":3599,"vw":54.083214},{"c":54.16,"h":54.17,"l":54.11,"n":126,"o":54.13,"t":"2026-10-15T16:40:00Z","v":4660,"vw":54.145406},{"c":54.14,"h":54.15,"l":54.12,"n":70,"o":54.14,"t":"2026-10-15T16:45:00Z","v":2190,"vw":54.139147},{"c":54.065,"h":54.13,"l":54.065,"n":96,"o":54.13,"t":"2026-10-15T16:50:00Z","v":6831,"vw":54.093761},{"c":54.07,"h":54.08,"l":54.06,"n":79,"o":54.06,"t":"2026-10-15T16:55:00Z","v":1647,"vw":54.067857},{"c":54.04,"h":54.07,"l":54.04,"n":59,"o":54.07,"t":"2026-10-15T17:00:00Z","v":1311,"vw":54.053506},{"c":54,"h":54.02,"l":54,"n":53,"o":54.02,"t":"2026-10-15T17:05:00Z","v":1248,"vw":54.01},{"c":54,"h":54.03,"l":53.99,"n":96,"o":54.03,"t":"2026-10-15T17:10:00Z","v":4377,"vw":54.021976},{"c":54.02,"h":54.02,"l":54,"n":84,"o":54,"t":"2026-10-15T17:15:00Z","v":2563,"vw":54.01},{"c":54.075,"h":54.1,"l":54.02,"n":148,"o":54.02,"t":"2026-10-15T17:20:00Z","v":3360,"vw":54.059464},{"c":54.12,"h":54.13,"l":54.105,"n":92,"o":54.105,"t":"2026-10-15T17:25:00Z","v":1773,"vw":54.118333},{"c":54.1,"h":54.13,"l":54.06,"n":74,"o":54.13,"t":"2026-10-15T17:30:00Z","v":2486,"vw":54.090105},{"c":54.12,"h":54.12,"l":54.07,"n":41,"o":54.07,"t":"2026-10-15T17:35:00Z","v":1348,"vw":54.101429},{"c":54.09,"h":54.09,"l":54.05,"n":75,"o":54.07,"t":"2026-10-15T17:40:00Z","v":2084,"vw":54.073333},{"c":54.1,"h":54.11,"l":54.1,"n":42,"o":54.105,"t":"2026-10-15T17:45:00Z","v":1843,"vw":54.105779},{"c":54.095,"h":54.12,"l":54.09,"n":52,"o":54.1,"t":"2026-10-15T17:50:00Z","v":1463,"vw":54.096429},{"c":54.15,"h":54.15,"l":54.1,"n":86,"o":54.11,"t":"2026-10-15T17:55:00Z","v":2710,"vw":54.121538},{"c":54.125,"h":54.14,"l":54.08,"n":77,"o":54.115,"t":"2026-10-15T18:00:00Z","v":2722,"vw":54.119734},{"c":54.11,"h":54.13,"l":54.1,"n":72,"o":54.11,"t":"2026-10-15T18:05:00Z","v":2350,"vw":54.1125},{"c":54.13,"h":54.14,"l":54.12,"n":81,"o":54.12,"t":"2026-10-15T18:10:00Z","v":2089,"vw":54.126443},{"c":54.14,"h":54.14,"l":54.11,"n":119,"o":54.13,"t":"2026-10-15T18:15:00Z","v":4067,"vw":54.127024},{"c":54.11,"h":54.15,"l":54.06,"n":78,"o":54.15,"t":"2026-10-15T18:20:00Z","v":1822,"vw":54.099508},{"c":54.08,"h":54.1,"l":54.08,"n":60,"o":54.1,"t":"2026-10-15T18:25:00Z","v":1692,"vw":54.0975},{"c":54.14,"h":54.165,"l":54.12,"n":144,"o":54.12,"t":"2026-10-15T18:30:00Z","v":3964,"vw":54.136723},{"c":54.12,"h":54.12,"l":54.11,"n":24,"o":54.11,"t":"2026-10-15T18:35:00Z","v":827,"vw":54.114431},{"c":54.1,"h":54.105,"l":54.09,"n":102,"o":54.1,"t":"2026-10-15T18:40:00Z","v":3271,"vw":54.095523},{"c":54.12,"h":54.12,"l":54.1,"n":37,"o":54.1,"t":"2026-10-15T18:45:00Z","v":1097,"vw":54.114776},{"c":54.09,"h":54.12,"l":54.08,"n":90,"o":54.11,"t":"2026-10-15T18:50:00Z","v":3290,"vw":54.107368},{"c":54.105,"h":54.105,"l":54.085,"n":83,"o":54.09,"t":"2026-10-15T18:55:00Z","v":4410,"vw":54.101355},{"c":54.085,"h":54.09,"l":54.05,"n":201,"o":54.08,"t":"2026-10-15T19:00:00Z","v":7101,"vw":54.069689},{"c":54.075,"h":54.075,"l":54.07,"n":55,"o":54.07,"t":"2026-10-15T19:05:00Z","v":1315,"vw":54.071},{"c":54.05,"h":54.06,"l":54.03,"n":118,"o":54.05,"t":"2026-10-15T19:10:00Z","v":3159,"vw":54.04},{"c":54.05,"h":54.07,"l":54.045,"n":115,"o":54.06,"t":"2026-10-15T19:15:00Z","v":4357,"vw":54.056531},{"c":54.15,"h":54.185,"l":54.05,"n":208,"o":54.05,"t":"2026-10-15T19:20:00Z","v":7249,"vw":54.11108},{"c":54.23,"h":54.23,"l":54.13,"n":146,"o":54.155,"t":"2026-10-15T19:25:00Z","v":5899,"vw":54.181232},{"c":54.21,"h":54.26,"l":54.21,"n":99,"o":54.23,"t":"2026-10-15T19:30:00Z","v":3912,"vw":54.241184},{"c":54.25,"h":54.28,"l":54.19,"n":213,"o":54.2,"t":"2026-10-15T19:35:00Z","v":8564,"vw":54.229899},{"c":54.275,"h":54.275,"l":54.22,"n":188,"o":54.24,"t":"2026-10-15T19:40:00Z","v":5982,"vw":54.253564},{"c":54.18,"h":54.275,"l":54.17,"n":217,"o":54.275,"t":"2026-10-15T19:45:00Z","v":6781,"vw":54.219145},{"c":54.24,"h":54.25,"l":54.18,"n":244,"o":54.18,"t":"2026-10-15T19:50:00Z","v":9341,"vw":54.229339},{"c":54.58,"h":54.6,"l":54.24,"n":1418,"o":54.245,"t":"2026-10-15T19:55:00Z","v":108349,"vw":54.492884},{"c":54.58,"h":54.58,"l":54.58,"n":40,"o":54.58,"t":"2026-10-15T20:00:00Z","v":307860,"vw":54.58},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-15T20:40:00Z","v":444,"vw":54.58},{"c":54.61,"h":54.61,"l":53.5,"n":22,"o":54.61,"t":"2026-10-16T13:05:00Z","v":454,"vw":54.300048},{"c":54.65,"h":54.65,"l":53.7,"n":16,"o":53.7,"t":"2026-10-16T13:10:00Z","v":346,"vw":54.214158},{"c":55.12,"h":55.12,"l":54.86,"n":10,"o":54.86,"t":"2026-10-16T13:15:00Z","v":354,"vw":54.966122},{"c":54.8,"h":54.8,"l":54.64,"n":34,"o":54.64,"t":"2026-10-16T13:30:00Z","v":18181,"vw":54.644407},{"c":55.05,"h":55.12,"l":54.95,"n":78,"o":54.95,"t":"2026-10-16T13:35:00Z","v":4103,"vw":55.027767},{"c":55.02,"h":55.02,"l":54.92,"n":86,"o":54.92,"t":"2026-10-16T13:40:00Z","v":2624,"vw":55.00637},{"c":55.04,"h":55.04,"l":54.99,"n":36,"o":55.03,"t":"2026-10-16T13:45:00Z","v":998,"vw":55.009867},{"c":55.1,"h":55.16,"l":55.04,"n":93,"o":55.1,"t":"2026-10-16T13:50:00Z","v":2298,"vw":55.119333},{"c":54.95,"h":55.16,"l":54.94,"n":86,"o":55.16,"t":"2026-10-16T13:55:00Z","v":2762,"vw":55.030625},{"c":55.02,"h":55.09,"l":55.02,"n":96,"o":55.07,"t":"2026-10-16T14:00:00Z","v":3589,"vw":55.076375},{"c":55,"h":55.07,"l":55,"n":81,"o":55.06,"t":"2026-10-16T14:05:00Z","v":2290,"vw":55.055272},{"c":54.89,"h":54.97,"l":54.89,"n":101,"o":54.97,"t":"2026-10-16T14:10:00Z","v":2174,"vw":54.932048},{"c":54.93,"h":54.95,"l":54.87,"n":92,"o":54.93,"t":"2026-10-16T14:15:00Z","v":2958,"vw":54.928571},{"c":55,"h":55.02,"l":54.95,"n":129,"o":54.95,"t":"2026-10-16T14:20:00Z","v":3540,"vw":54.975211},{"c":54.99,"h":55,"l":54.99,"n":18,"o":55,"t":"2026-10-16T14:25:00Z","v":361,"vw":54.995},{"c":54.96,"h":55,"l":54.96,"n":81,"o":55,"t":"2026-10-16T14:30:00Z","v":1679,"vw":54.974},{"c":54.97,"h":54.97,"l":54.91,"n":103,"o":54.91,"t":"2026-10-16T14:35:00Z","v":3126,"vw":54.938947},{"c":54.85,"h":54.92,"l":54.85,"n":100,"o":54.92,"t":"2026-10-16T14:40:00Z","v":2238,"vw":54.890834},{"c":54.8,"h":54.845,"l":54.74,"n":123,"o":54.845,"t":"2026-10-16T14:45:00Z","v":3625,"vw":54.807381},{"c":54.89,"h":54.89,"l":54.82,"n":91,"o":54.82,"t":"2026-10-16T14:50:00Z","v":3907,"vw":54.854258},{"c":54.8398,"h":54.87,"l":54.8398,"n":33,"o":54.87,"t":"2026-10-16T14:55:00Z","v":460,"vw":54.853527},{"c":54.91,"h":54.93,"l":54.89,"n":154,"o":54.9,"t":"2026-10-16T15:00:00Z","v":3927,"vw":54.908891},{"c":54.98,"h":55.01,"l":54.94,"n":156,"o":54.94,"t":"2026-10-16T15:05:00Z","v":3553,"vw":54.966076},{"c":55.01,"h":55.01,"l":54.95,"n":143,"o":54.975,"t":"2026-10-16T15:10:00Z","v":7162,"vw":54.973773},{"c":55.03,"h":55.03,"l":54.98,"n":97,"o":55.02,"t":"2026-10-16T15:15:00Z","v":2465,"vw":55.011502},{"c":55,"h":55.06,"l":55,"n":117,"o":55.05,"t":"2026-10-16T15:20:00Z","v":2742,"vw":55.04695},{"c":54.94,"h":54.985,"l":54.94,"n":46,"o":54.985,"t":"2026-10-16T15:25:00Z","v":1497,"vw":54.972316},{"c":54.91,"h":54.94,"l":54.905,"n":161,"o":54.92,"t":"2026-10-16T15:30:00Z","v":4888,"vw":54.921824},{"c":54.865,"h":54.88,"l":54.85,"n":103,"o":54.88,"t":"2026-10-16T15:35:00Z","v":2797,"vw":54.858651},{"c":54.83,"h":54.88,"l":54.83,"n":102,"o":54.88,"t":"2026-10-16T15:40:00Z","v":3462,"vw":54.864375},{"c":54.73,"h":54.84,"l":54.73,"n":117,"o":54.84,"t":"2026-10-16T15:45:00Z","v":3621,"vw":54.787556},{"c":54.715,"h":54.725,"l":54.715,"n":32,"o":54.725,"t":"2026-10-16T15:50:00Z","v":1202,"vw":54.719728},{"c":54.65,"h":54.71,"l":54.65,"n":111,"o":54.71,"t":"2026-10-16T15:55:00Z","v":2458,"vw":54.6825},{"c":54.64,"h":54.69,"l":54.61,"n":157,"o":54.68,"t":"2026-10-16T16:00:00Z","v":6000,"vw":54.653476},{"c":54.65,"h":54.67,"l":54.61,"n":142,"o":54.65,"t":"2026-10-16T16:05:00Z","v":4985,"vw":54.646296},{"c":54.68,"h":54.68,"l":54.64,"n":130,"o":54.66,"t":"2026-10-16T16:10:00Z","v":4663,"vw":54.664048},{"c":54.56,"h":54.67,"l":54.55,"n":203,"o":54.67,"t":"2026-10-16T16:15:00Z","v":9964,"vw":54.58484},{"c":54.57,"h":54.59,"l":54.56,"n":89,"o":54.57,"t":"2026-10-16T16:20:00Z","v":3135,"vw":54.579714},{"c":54.54,"h":54.5714,"l":54.54,"n":67,"o":54.57,"t":"2026-10-16T16:25:00Z","v":3789,"vw":54.568976},{"c":54.51,"h":54.56,"l":54.51,"n":133,"o":54.56,"t":"2026-10-16T16:30:00Z","v":3139,"vw":54.532829},{"c":54.48,"h":54.51,"l":54.48,"n":59,"o":54.51,"t":"2026-10-16T16:35:00Z","v":1170,"vw":54.495},{"c":54.48,"h":54.51,"l":54.48,"n":111,"o":54.5,"t":"2026-10-16T16:40:00Z","v":3393,"vw":54.496667},{"c":54.38,"h":54.47,"l":54.37,"n":155,"o":54.47,"t":"2026-10-16T16:45:00Z","v":4783,"vw":54.402695},{"c":54.4,"h":54.4,"l":54.36,"n":121,"o":54.36,"t":"2026-10-16T16:50:00Z","v":3476,"vw":54.383438},{"c":54.51,"h":54.51,"l":54.39,"n":225,"o":54.42,"t":"2026-10-16T16:55:00Z","v":8056,"vw":54.427987},{"c":54.38,"h":54.48,"l":54.38,"n":246,"o":54.48,"t":"2026-10-16T17:00:00Z","v":14028,"vw":54.400122},{"c":54.35,"h":54.4,"l":54.35,"n":180,"o":54.375,"t":"2026-10-16T17:05:00Z","v":5068,"vw":54.373977},{"c":54.32,"h":54.34,"l":54.315,"n":108,"o":54.34,"t":"2026-10-16T17:10:00Z","v":2013,"vw":54.331},{"c":54.355,"h":54.39,"l":54.35,"n":183,"o":54.35,"t":"2026-10-16T17:15:00Z","v":4521,"vw":54.364213},{"c":54.45,"h":54.45,"l":54.355,"n":185,"o":54.355,"t":"2026-10-16T17:20:00Z","v":5091,"vw":54.416986},{"c":54.53,"h":54.53,"l":54.44,"n":158,"o":54.44,"t":"2026-10-16T17:25:00Z","v":4525,"vw":54.4915},{"c":54.5,"h":54.5,"l":54.46,"n":98,"o":54.49,"t":"2026-10-16T17:30:00Z","v":2976,"vw":54.482941},{"c":54.485,"h":54.53,"l":54.485,"n":102,"o":54.52,"t":"2026-10-16T17:35:00Z","v":2952,"vw":54.516055},{"c":54.54,"h":54.57,"l":54.47,"n":108,"o":54.51,"t":"2026-10-16T17:40:00Z","v":4782,"vw":54.528827},{"c":54.47,"h":54.53,"l":54.47,"n":100,"o":54.53,"t":"2026-10-16T17:45:00Z","v":2794,"vw":54.486563},{"c":54.47,"h":54.5,"l":54.445,"n":112,"o":54.46,"t":"2026-10-16T17:50:00Z","v":3621,"vw":54.471585},{"c":54.49,"h":54.49,"l":54.44,"n":134,"o":54.47,"t":"2026-10-16T17:55:00Z","v":4064,"vw":54.472563},{"c":54.44,"h":54.51,"l":54.425,"n":183,"o":54.51,"t":"2026-10-16T18:00:00Z","v":5048,"vw":54.455952},{"c":54.5,"h":54.5,"l":54.48,"n":100,"o":54.48,"t":"2026-10-16T18:05:00Z","v":3104,"vw":54.491051},{"c":54.51,"h":54.52,"l":54.5,"n":130,"o":54.51,"t":"2026-10-16T18:10:00Z","v":2763,"vw":54.510753},{"c":54.405,"h":54.51,"l":54.405,"n":108,"o":54.51,"t":"2026-10-16T18:15:00Z","v":3452,"vw":54.449977},{"c":54.45,"h":54.45,"l":54.37,"n":183,"o":54.38,"t":"2026-10-16T18:20:00Z","v":6366,"vw":54.423664},{"c":54.45,"h":54.47,"l":54.45,"n":42,"o":54.45,"t":"2026-10-16T18:25:00Z","v":1117,"vw":54.458264},{"c":54.54,"h":54.54,"l":54.43,"n":101,"o":54.43,"t":"2026-10-16T18:30:00Z","v":3154,"vw":54.480333},{"c":54.53,"h":54.53,"l":54.4616,"n":127,"o":54.515,"t":"2026-10-16T18:35:00Z","v":4705,"vw":54.503184},{"c":54.57,"h":54.57,"l":54.54,"n":118,"o":54.54,"t":"2026-10-16T18:40:00Z","v":2826,"vw":54.5475},{"c":54.57,"h":54.63,"l":54.57,"n":148,"o":54.58,"t":"2026-10-16T18:45:00Z","v":4508,"vw":54.586162},{"c":54.52,"h":54.56,"l":54.52,"n":100,"o":54.56,"t":"2026-10-16T18:50:00Z","v":2741,"vw":54.538855},{"c":54.58,"h":54.58,"l":54.51,"n":161,"o":54.53,"t":"2026-10-16T18:55:00Z","v":4987,"vw":54.551458},{"c":54.56,"h":54.57,"l":54.545,"n":81,"o":54.57,"t":"2026-10-16T19:00:00Z","v":1959,"vw":54.5575},{"c":54.61,"h":54.63,"l":54.57,"n":163,"o":54.57,"t":"2026-10-16T19:05:00Z","v":6979,"vw":54.60339},{"c":54.57,"h":54.63,"l":54.52,"n":231,"o":54.61,"t":"2026-10-16T19:10:00Z","v":9692,"vw":54.577614},{"c":54.575,"h":54.62,"l":54.575,"n":193,"o":54.58,"t":"2026-10-16T19:15:00Z","v":7196,"vw":54.601422},{"c":54.65,"h":54.66,"l":54.63,"n":238,"o":54.63,"t":"2026-10-16T19:20:00Z","v":8528,"vw":54.640605},{"c":54.64,"h":54.64,"l":54.6045,"n":181,"o":54.635,"t":"2026-10-16T19:25:00Z","v":6720,"vw":54.627675},{"c":54.73,"h":54.73,"l":54.64,"n":329,"o":54.64,"t":"2026-10-16T19:30:00Z","v":13693,"vw":54.676335},{"c":54.66,"h":54.76,"l":54.65,"n":248,"o":54.76,"t":"2026-10-16T19:35:00Z","v":11985,"vw":54.692706},{"c":54.65,"h":54.66,"l":54.6,"n":340,"o":54.655,"t":"2026-10-16T19:40:00Z","v":16904,"vw":54.63807},{"c":54.71,"h":54.745,"l":54.67,"n":321,"o":54.67,"t":"2026-10-16T19:45:00Z","v":13545,"vw":54.720091},{"c":54.69,"h":54.77,"l":54.69,"n":388,"o":54.7,"t":"2026-10-16T19:50:00Z","v":17234,"vw":54.742738},{"c":54.71,"h":54.78,"l":54.695,"n":1336,"o":54.715,"t":"2026-10-16T19:55:00Z","v":76967,"vw":54.733372},{"c":54.71,"h":54.71,"l":54.71,"n":43,"o":54.71,"t":"2026-10-16T20:00:00Z","v":229825,"vw":54.71},{"c":54.85,"h":54.85,"l":54.85,"n":2,"o":54.85,"t":"2026-10-16T20:10:00Z","v":200,"vw":54.85},{"c":54.675,"h":54.7,"l":54.56,"n":43,"o":54.56,"t":"2026-10-19T13:30:00Z","v":6461,"vw":54.5829},{"c":54.6,"h":54.68,"l":54.59,"n":45,"o":54.68,"t":"2026-10-19T13:35:00Z","v":1518,"vw":54.623088},{"c":54.715,"h":54.715,"l":54.66,"n":26,"o":54.66,"t":"2026-10-19T13:40:00Z","v":2449,"vw":54.667159},{"c":54.63,"h":54.8,"l":54.63,"n":112,"o":54.715,"t":"2026-10-19T13:45:00Z","v":16740,"vw":54.710975},{"c":54.61,"h":54.7,"l":54.61,"n":77,"o":54.69,"t":"2026-10-19T13:55:00Z","v":1786,"vw":54.67125},{"c":54.64,"h":54.67,"l":54.63,"n":76,"o":54.67,"t":"2026-10-19T14:00:00Z","v":2727,"vw":54.643711},{"c":54.54,"h":54.6,"l":54.5,"n":84,"o":54.595,"t":"2026-10-19T14:05:00Z","v":2135,"vw":54.563062},{"c":54.48,"h":54.5,"l":54.48,"n":34,"o":54.5,"t":"2026-10-19T14:10:00Z","v":733,"vw":54.49},{"c":54.425,"h":54.51,"l":54.425,"n":97,"o":54.51,"t":"2026-10-19T14:15:00Z","v":2464,"vw":54.439},{"c":54.36,"h":54.39,"l":54.33,"n":102,"o":54.37,"t":"2026-10-19T14:20:00Z","v":2326,"vw":54.360591},{"c":54.29,"h":54.34,"l":54.27,"n":74,"o":54.34,"t":"2026-10-19T14:25:00Z","v":2715,"vw":54.298178},{"c":54.265,"h":54.32,"l":54.265,"n":68,"o":54.32,"t":"2026-10-19T14:30:00Z","v":2295,"vw":54.283636},{"c":54.31,"h":54.325,"l":54.27,"n":91,"o":54.27,"t":"2026-10-19T14:35:00Z","v":2118,"vw":54.300091},{"c":54.3,"h":54.32,"l":54.28,"n":137,"o":54.29,"t":"2026-10-19T14:40:00Z","v":3761,"vw":54.307402},{"c":54.265,"h":54.27,"l":54.26,"n":40,"o":54.27,"t":"2026-10-19T14:45:00Z","v":1203,"vw":54.263636},{"c":54.275,"h":54.28,"l":54.27,"n":61,"o":54.28,"t":"2026-10-19T14:50:00Z","v":1562,"vw":54.277841},{"c":54.32,"h":54.34,"l":54.31,"n":84,"o":54.31,"t":"2026-10-19T14:55:00Z","v":2961,"vw":54.322405},{"c":54.35,"h":54.37,"l":54.33,"n":105,"o":54.335,"t":"2026-10-19T15:00:00Z","v":2640,"vw":54.339545},{"c":54.31,"h":54.38,"l":54.31,"n":62,"o":54.38,"t":"2026-10-19T15:05:00Z","v":2545,"vw":54.367061},{"c":54.375,"h":54.4,"l":54.35,"n":95,"o":54.35,"t":"2026-10-19T15:10:00Z","v":4157,"vw":54.368928},{"c":54.34,"h":54.38,"l":54.34,"n":55,"o":54.34,"t":"2026-10-19T15:15:00Z","v":2347,"vw":54.349865},{"c":54.395,"h":54.41,"l":54.36,"n":68,"o":54.36,"t":"2026-10-19T15:20:00Z","v":2043,"vw":54.381521},{"c":54.35,"h":54.38,"l":54.35,"n":79,"o":54.37,"t":"2026-10-19T15:25:00Z","v":2086,"vw":54.369979},{"c":54.35,"h":54.4,"l":54.35,"n":66,"o":54.3601,"t":"2026-10-19T15:30:00Z","v":1995,"vw":54.37637},{"c":54.42,"h":54.42,"l":54.365,"n":111,"o":54.365,"t":"2026-10-19T15:35:00Z","v":2774,"vw":54.399286},{"c":54.43,"h":54.43,"l":54.395,"n":56,"o":54.41,"t":"2026-10-19T15:40:00Z","v":1565,"vw":54.405746},{"c":54.36,"h":54.41,"l":54.36,"n":92,"o":54.4,"t":"2026-10-19T15:45:00Z","v":1554,"vw":54.38625},{"c":54.33,"h":54.35,"l":54.33,"n":43,"o":54.35,"t":"2026-10-19T15:50:00Z","v":1305,"vw":54.338333},{"c":54.325,"h":54.325,"l":54.3,"n":45,"o":54.31,"t":"2026-10-19T15:55:00Z","v":1073,"vw":54.315795},{"c":54.28,"h":54.33,"l":54.25,"n":79,"o":54.33,"t":"2026-10-19T16:00:00Z","v":1871,"vw":54.28361},{"c":54.31,"h":54.32,"l":54.29,"n":80,"o":54.295,"t":"2026-10-19T16:05:00Z","v":2401,"vw":54.302424},{"c":54.275,"h":54.3,"l":54.27,"n":74,"o":54.3,"t":"2026-10-19T16:10:00Z","v":2365,"vw":54.275962},{"c":54.355,"h":54.375,"l":54.28,"n":162,"o":54.28,"t":"2026-10-19T16:15:00Z","v":5230,"vw":54.343752},{"c":54.335,"h":54.4,"l":54.315,"n":83,"o":54.365,"t":"2026-10-19T16:20:00Z","v":3156,"vw":54.3635},{"c":54.35,"h":54.37,"l":54.35,"n":78,"o":54.36,"t":"2026-10-19T16:25:00Z","v":3071,"vw":54.360601},{"c":54.315,"h":54.33,"l":54.31,"n":76,"o":54.33,"t":"2026-10-19T16:30:00Z","v":2280,"vw":54.321731},{"c":54.34,"h":54.34,"l":54.31,"n":56,"o":54.34,"t":"2026-10-19T16:35:00Z","v":1733,"vw":54.334444},{"c":54.335,"h":54.35,"l":54.335,"n":53,"o":54.35,"t":"2026-10-19T16:40:00Z","v":2636,"vw":54.342756},{"c":54.33,"h":54.36,"l":54.33,"n":72,"o":54.35,"t":"2026-10-19T16:45:00Z","v":2376,"vw":54.346667},{"c":54.375,"h":54.38,"l":54.345,"n":106,"o":54.345,"t":"2026-10-19T16:50:00Z","v":3162,"vw":54.3655},{"c":54.365,"h":54.375,"l":54.36,"n":48,"o":54.375,"t":"2026-10-19T16:55:00Z","v":1215,"vw":54.371667},{"c":54.32,"h":54.37,"l":54.315,"n":129,"o":54.37,"t":"2026-10-19T17:00:00Z","v":3937,"vw":54.338372},{"c":54.28,"h":54.32,"l":54.28,"n":60,"o":54.32,"t":"2026-10-19T17:05:00Z","v":1816,"vw":54.3024},{"c":54.31,"h":54.31,"l":54.28,"n":110,"o":54.28,"t":"2026-10-19T17:10:00Z","v":3060,"vw":54.29516},{"c":54.31,"h":54.31,"l":54.28,"n":56,"o":54.28,"t":"2026-10-19T17:15:00Z","v":1676,"vw":54.2905},{"c":54.33,"h":54.33,"l":54.3175,"n":50,"o":54.3175,"t":"2026-10-19T17:20:00Z","v":898,"vw":54.325833},{"c":54.355,"h":54.36,"l":54.32,"n":94,"o":54.34,"t":"2026-10-19T17:25:00Z","v":2424,"vw":54.350542},{"c":54.38,"h":54.39,"l":54.355,"n":109,"o":54.368,"t":"2026-10-19T17:30:00Z","v":2946,"vw":54.37595},{"c":54.27,"h":54.38,"l":54.27,"n":131,"o":54.36,"t":"2026-10-19T17:35:00Z","v":5914,"vw":54.337375},{"c":54.24,"h":54.3,"l":54.24,"n":110,"o":54.285,"t":"2026-10-19T17:40:00Z","v":3629,"vw":54.270227},{"c":54.32,"h":54.32,"l":54.27,"n":106,"o":54.27,"t":"2026-10-19T17:45:00Z","v":1812,"vw":54.288333},{"c":54.335,"h":54.335,"l":54.305,"n":113,"o":54.305,"t":"2026-10-19T17:50:00Z","v":2067,"vw":54.326526},{"c":54.335,"h":54.36,"l":54.335,"n":28,"o":54.36,"t":"2026-10-19T17:55:00Z","v":681,"vw":54.345638},{"c":54.33,"h":54.36,"l":54.29,"n":192,"o":54.36,"t":"2026-10-19T18:00:00Z","v":6442,"vw":54.321538},{"c":54.3,"h":54.33,"l":54.295,"n":122,"o":54.3,"t":"2026-10-19T18:05:00Z","v":2264,"vw":54.304286},{"c":54.315,"h":54.315,"l":54.245,"n":181,"o":54.27,"t":"2026-10-19T18:10:00Z","v":4314,"vw":54.27154},{"c":54.37,"h":54.37,"l":54.315,"n":72,"o":54.315,"t":"2026-10-19T18:15:00Z","v":1986,"vw":54.346485},{"c":54.36,"h":54.39,"l":54.34,"n":122,"o":54.37,"t":"2026-10-19T18:20:00Z","v":3619,"vw":54.365448},{"c":54.35,"h":54.37,"l":54.34,"n":64,"o":54.37,"t":"2026-10-19T18:25:00Z","v":1901,"vw":54.354587},{"c":54.28,"h":54.325,"l":54.265,"n":105,"o":54.32,"t":"2026-10-19T18:30:00Z","v":3197,"vw":54.294487},{"c":54.31,"h":54.31,"l":54.27,"n":124,"o":54.29,"t":"2026-10-19T18:35:00Z","v":3391,"vw":54.285235},{"c":54.26,"h":54.32,"l":54.26,"n":65,"o":54.32,"t":"2026-10-19T18:40:00Z","v":1646,"vw":54.28766},{"c":54.25,"h":54.3,"l":54.25,"n":137,"o":54.26,"t":"2026-10-19T18:45:00Z","v":4099,"vw":54.273024},{"c":54.22,"h":54.25,"l":54.22,"n":92,"o":54.25,"t":"2026-10-19T18:50:00Z","v":2124,"vw":54.241818},{"c":54.25,"h":54.25,"l":54.21,"n":133,"o":54.22,"t":"2026-10-19T18:55:00Z","v":4409,"vw":54.236074},{"c":54.255,"h":54.275,"l":54.23,"n":266,"o":54.24,"t":"2026-10-19T19:00:00Z","v":11293,"vw":54.247379},{"c":54.245,"h":54.27,"l":54.23,"n":206,"o":54.255,"t":"2026-10-19T19:05:00Z","v":5939,"vw":54.246628},{"c":54.21,"h":54.245,"l":54.21,"n":198,"o":54.245,"t":"2026-10-19T19:10:00Z","v":6416,"vw":54.231544},{"c":54.145,"h":54.205,"l":54.145,"n":248,"o":54.2,"t":"2026-10-19T19:15:00Z","v":6586,"vw":54.172326},{"c":54.12,"h":54.17,"l":54.11,"n":224,"o":54.14,"t":"2026-10-19T19:20:00Z","v":5125,"vw":54.128924},{"c":54.09,"h":54.11,"l":54.08,"n":222,"o":54.11,"t":"2026-10-19T19:25:00Z","v":6208,"vw":54.08696},{"c":54.085,"h":54.12,"l":54.06,"n":314,"o":54.08,"t":"2026-10-19T19:30:00Z","v":11494,"vw":54.090696},{"c":54.005,"h":54.085,"l":54.005,"n":245,"o":54.085,"t":"2026-10-19T19:35:00Z","v":8028,"vw":54.020197},{"c":54,"h":54.04,"l":54,"n":276,"o":54.005,"t":"2026-10-19T19:40:00Z","v":8015,"vw":54.021779},{"c":53.98,"h":54.01,"l":53.965,"n":352,"o":53.985,"t":"2026-10-19T19:45:00Z","v":12646,"vw":53.983413},{"c":54.05,"h":54.065,"l":53.97,"n":432,"o":53.99,"t":"2026-10-19T19:50:00Z","v":21556,"vw":54.015882},{"c":54.07,"h":54.075,"l":53.97,"n":1401,"o":54.03,"t":"2026-10-19T19:55:00Z","v":77024,"vw":54.036365},{"c":54.07,"h":54.07,"l":54.07,"n":48,"o":54.07,"t":"2026-10-19T20:00:00Z","v":346722,"vw":54.07},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-20T09:50:00Z","v":240,"vw":54.2},{"c":54.65,"h":54.78,"l":54.4,"n":57,"o":54.4,"t":"2026-10-20T13:30:00Z","v":12063,"vw":54.47578},{"c":54.89,"h":54.89,"l":54.68,"n":64,"o":54.74,"t":"2026-10-20T13:35:00Z","v":2665,"vw":54.789143},{"c":54.94,"h":54.94,"l":54.805,"n":47,"o":54.805,"t":"2026-10-20T13:40:00Z","v":2314,"vw":54.892812},{"c":54.92,"h":55,"l":54.87,"n":93,"o":54.98,"t":"2026-10-20T13:45:00Z","v":3040,"vw":54.937761},{"c":54.99,"h":55.2,"l":54.9,"n":39,"o":54.9,"t":"2026-10-20T13:50:00Z","v":1123,"vw":55.035},{"c":54.88,"h":54.94,"l":54.865,"n":49,"o":54.94,"t":"2026-10-20T13:55:00Z","v":1513,"vw":54.908813},{"c":54.81,"h":54.855,"l":54.73,"n":77,"o":54.855,"t":"2026-10-20T14:00:00Z","v":2232,"vw":54.788663},{"c":54.73,"h":54.745,"l":54.73,"n":42,"o":54.74,"t":"2026-10-20T14:05:00Z","v":815,"vw":54.737},{"c":54.72,"h":54.72,"l":54.66,"n":51,"o":54.7,"t":"2026-10-20T14:10:00Z","v":964,"vw":54.689026},{"c":54.68,"h":54.725,"l":54.68,"n":54,"o":54.7,"t":"2026-10-20T14:15:00Z","v":1103,"vw":54.702528},{"c":54.87,"h":54.89,"l":54.73,"n":85,"o":54.73,"t":"2026-10-20T14:20:00Z","v":2122,"vw":54.795424},{"c":54.8,"h":54.89,"l":54.8,"n":46,"o":54.89,"t":"2026-10-20T14:25:00Z","v":1719,"vw":54.87895},{"c":54.83,"h":54.91,"l":54.83,"n":173,"o":54.87,"t":"2026-10-20T14:30:00Z","v":4447,"vw":54.876154},{"c":54.83,"h":54.885,"l":54.82,"n":124,"o":54.85,"t":"2026-10-20T14:35:00Z","v":4460,"vw":54.860403},{"c":54.94,"h":54.96,"l":54.82,"n":116,"o":54.82,"t":"2026-10-20T14:40:00Z","v":3538,"vw":54.925295},{"c":54.955,"h":55,"l":54.921,"n":86,"o":54.99,"t":"2026-10-20T14:45:00Z","v":1788,"vw":54.95134},{"c":54.9,"h":55,"l":54.9,"n":115,"o":55,"t":"2026-10-20T14:50:00Z","v":3186,"vw":54.960696},{"c":54.88,"h":54.88,"l":54.83,"n":163,"o":54.88,"t":"2026-10-20T14:55:00Z","v":3529,"vw":54.856644},{"c":54.77,"h":54.84,"l":54.77,"n":146,"o":54.84,"t":"2026-10-20T15:00:00Z","v":3221,"vw":54.803621},{"c":54.76,"h":54.76,"l":54.7,"n":67,"o":54.73,"t":"2026-10-20T15:05:00Z","v":2083,"vw":54.73524},{"c":54.7,"h":54.81,"l":54.7,"n":117,"o":54.8,"t":"2026-10-20T15:10:00Z","v":2695,"vw":54.771},{"c":54.77,"h":54.77,"l":54.75,"n":41,"o":54.75,"t":"2026-10-20T15:15:00Z","v":594,"vw":54.76},{"c":54.78,"h":54.835,"l":54.78,"n":139,"o":54.79,"t":"2026-10-20T15:20:00Z","v":4163,"vw":54.818525},{"c":54.76,"h":54.8,"l":54.76,"n":67,"o":54.78,"t":"2026-10-20T15:25:00Z","v":2110,"vw":54.772423},{"c":54.71,"h":54.77,"l":54.69,"n":159,"o":54.71,"t":"2026-10-20T15:30:00Z","v":4534,"vw":54.730601},{"c":54.8075,"h":54.81,"l":54.735,"n":134,"o":54.735,"t":"2026-10-20T15:35:00Z","v":4426,"vw":54.770261},{"c":54.82,"h":54.84,"l":54.775,"n":78,"o":54.8,"t":"2026-10-20T15:40:00Z","v":2624,"vw":54.799421},{"c":54.8,"h":54.83,"l":54.79,"n":106,"o":54.83,"t":"2026-10-20T15:45:00Z","v":2010,"vw":54.813889},{"c":54.83,"h":54.83,"l":54.81,"n":47,"o":54.81,"t":"2026-10-20T15:50:00Z","v":1175,"vw":54.816912},{"c":54.715,"h":54.86,"l":54.69,"n":110,"o":54.85,"t":"2026-10-20T15:55:00Z","v":2669,"vw":54.792222},{"c":54.67,"h":54.75,"l":54.665,"n":115,"o":54.75,"t":"2026-10-20T16:00:00Z","v":5198,"vw":54.710097},{"c":54.68,"h":54.7,"l":54.675,"n":76,"o":54.7,"t":"2026-10-20T16:05:00Z","v":2334,"vw":54.685},{"c":54.68,"h":54.68,"l":54.65,"n":124,"o":54.68,"t":"2026-10-20T16:10:00Z","v":3212,"vw":54.668552},{"c":54.62,"h":54.73,"l":54.62,"n":122,"o":54.72,"t":"2026-10-20T16:15:00Z","v":2384,"vw":54.695},{"c":54.675,"h":54.675,"l":54.64,"n":129,"o":54.64,"t":"2026-10-20T16:20:00Z","v":3611,"vw":54.656996},{"c":54.54,"h":54.675,"l":54.54,"n":112,"o":54.675,"t":"2026-10-20T16:25:00Z","v":3225,"vw":54.630476},{"c":54.59,"h":54.61,"l":54.55,"n":153,"o":54.565,"t":"2026-10-20T16:30:00Z","v":6866,"vw":54.58137},{"c":54.535,"h":54.57,"l":54.535,"n":88,"o":54.56,"t":"2026-10-20T16:35:00Z","v":2003,"vw":54.554375},{"c":54.58,"h":54.6,"l":54.55,"n":127,"o":54.55,"t":"2026-10-20T16:40:00Z","v":3283,"vw":54.575},{"c":54.58,"h":54.59,"l":54.57,"n":48,"o":54.59,"t":"2026-10-20T16:45:00Z","v":1188,"vw":54.574285},{"c":54.48,"h":54.57,"l":54.48,"n":108,"o":54.57,"t":"2026-10-20T16:50:00Z","v":2476,"vw":54.518604},{"c":54.51,"h":54.51,"l":54.47,"n":117,"o":54.47,"t":"2026-10-20T16:55:00Z","v":2867,"vw":54.493506},{"c":54.54,"h":54.55,"l":54.53,"n":115,"o":54.55,"t":"2026-10-20T17:00:00Z","v":2711,"vw":54.537859},{"c":54.49,"h":54.54,"l":54.49,"n":96,"o":54.54,"t":"2026-10-20T17:05:00Z","v":2067,"vw":54.510909},{"c":54.56,"h":54.56,"l":54.51,"n":85,"o":54.51,"t":"2026-10-20T17:10:00Z","v":2997,"vw":54.533543},{"c":54.51,"h":54.54,"l":54.51,"n":97,"o":54.54,"t":"2026-10-20T17:15:00Z","v":2805,"vw":54.526978},{"c":54.55,"h":54.55,"l":54.52,"n":42,"o":54.52,"t":"2026-10-20T17:20:00Z","v":826,"vw":54.53},{"c":54.52,"h":54.52,"l":54.49,"n":87,"o":54.52,"t":"2026-10-20T17:25:00Z","v":2083,"vw":54.509018},{"c":54.555,"h":54.57,"l":54.52,"n":117,"o":54.53,"t":"2026-10-20T17:30:00Z","v":5966,"vw":54.533319},{"c":54.54,"h":54.54,"l":54.53,"n":63,"o":54.54,"t":"2026-10-20T17:35:00Z","v":998,"vw":54.536},{"c":54.56,"h":54.56,"l":54.505,"n":110,"o":54.53,"t":"2026-10-20T17:40:00Z","v":3427,"vw":54.528802},{"c":54.515,"h":54.53,"l":54.515,"n":65,"o":54.53,"t":"2026-10-20T17:45:00Z","v":953,"vw":54.526359},{"c":54.55,"h":54.55,"l":54.53,"n":65,"o":54.54,"t":"2026-10-20T17:50:00Z","v":2162,"vw":54.5375},{"c":54.54,"h":54.54,"l":54.515,"n":117,"o":54.52,"t":"2026-10-20T17:55:00Z","v":2217,"vw":54.527857},{"c":54.63,"h":54.63,"l":54.565,"n":60,"o":54.565,"t":"2026-10-20T18:00:00Z","v":1255,"vw":54.593571},{"c":54.61,"h":54.61,"l":54.59,"n":67,"o":54.59,"t":"2026-10-20T18:05:00Z","v":1350,"vw":54.601429},{"c":54.62,"h":54.62,"l":54.6,"n":106,"o":54.6,"t":"2026-10-20T18:10:00Z","v":2209,"vw":54.611795},{"c":54.59,"h":54.625,"l":54.59,"n":56,"o":54.61,"t":"2026-10-20T18:15:00Z","v":1122,"vw":54.60375},{"c":54.53,"h":54.55,"l":54.52,"n":60,"o":54.52,"t":"2026-10-20T18:20:00Z","v":1109,"vw":54.533333},{"c":54.54,"h":54.54,"l":54.525,"n":85,"o":54.54,"t":"2026-10-20T18:25:00Z","v":1541,"vw":54.535},{"c":54.59,"h":54.59,"l":54.54,"n":107,"o":54.54,"t":"2026-10-20T18:30:00Z","v":2374,"vw":54.571539},{"c":54.56,"h":54.62,"l":54.56,"n":62,"o":54.62,"t":"2026-10-20T18:35:00Z","v":1216,"vw":54.597143},{"c":54.51,"h":54.57,"l":54.51,"n":174,"o":54.56,"t":"2026-10-20T18:40:00Z","v":3395,"vw":54.542376},{"c":54.515,"h":54.54,"l":54.505,"n":81,"o":54.505,"t":"2026-10-20T18:45:00Z","v":1406,"vw":54.52},{"c":54.495,"h":54.53,"l":54.495,"n":129,"o":54.51,"t":"2026-10-20T18:50:00Z","v":4328,"vw":54.516307},{"c":54.5,"h":54.51,"l":54.44,"n":160,"o":54.47,"t":"2026-10-20T18:55:00Z","v":4087,"vw":54.482095},{"c":54.535,"h":54.54,"l":54.5,"n":137,"o":54.51,"t":"2026-10-20T19:00:00Z","v":5077,"vw":54.512876},{"c":54.54,"h":54.575,"l":54.54,"n":123,"o":54.54,"t":"2026-10-20T19:05:00Z","v":3142,"vw":54.552536},{"c":54.53,"h":54.55,"l":54.52,"n":131,"o":54.55,"t":"2026-10-20T19:10:00Z","v":2901,"vw":54.534741},{"c":54.53,"h":54.54,"l":54.495,"n":136,"o":54.5,"t":"2026-10-20T19:15:00Z","v":4012,"vw":54.509696},{"c":54.67,"h":54.7,"l":54.52,"n":227,"o":54.52,"t":"2026-10-20T19:20:00Z","v":10019,"vw":54.581651},{"c":54.75,"h":54.75,"l":54.67,"n":216,"o":54.67,"t":"2026-10-20T19:25:00Z","v":5477,"vw":54.709977},{"c":54.765,"h":54.765,"l":54.735,"n":181,"o":54.735,"t":"2026-10-20T19:30:00Z","v":3524,"vw":54.74197},{"c":54.79,"h":54.79,"l":54.72,"n":195,"o":54.75,"t":"2026-10-20T19:35:00Z","v":5420,"vw":54.755183},{"c":54.845,"h":54.88,"l":54.79,"n":293,"o":54.8,"t":"2026-10-20T19:40:00Z","v":7151,"vw":54.817132},{"c":54.86,"h":54.91,"l":54.82,"n":450,"o":54.845,"t":"2026-10-20T19:45:00Z","v":33178,"vw":54.881066},{"c":54.935,"h":54.95,"l":54.845,"n":383,"o":54.87,"t":"2026-10-20T19:50:00Z","v":19093,"vw":54.889427},{"c":54.84,"h":54.98,"l":54.84,"n":1169,"o":54.97,"t":"2026-10-20T19:55:00Z","v":53241,"vw":54.915344},{"c":54.86,"h":54.86,"l":54.86,"n":45,"o":54.86,"t":"2026-10-20T20:00:00Z","v":655149,"vw":54.86},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-20T20:20:00Z","v":16918,"vw":54.86},{"c":55.11,"h":55.295,"l":55.11,"n":40,"o":55.23,"t":"2026-10-21T13:30:00Z","v":6050,"vw":55.227708},{"c":55.165,"h":55.25,"l":55.135,"n":99,"o":55.135,"t":"2026-10-21T13:35:00Z","v":4802,"vw":55.175726},{"c":55.235,"h":55.27,"l":55.105,"n":57,"o":55.105,"t":"2026-10-21T13:40:00Z","v":1399,"vw":55.211111},{"c":55.19,"h":55.265,"l":55.19,"n":92,"o":55.2351,"t":"2026-10-21T13:45:00Z","v":2382,"vw":55.216712},{"c":55.27,"h":55.29,"l":55.23,"n":101,"o":55.27,"t":"2026-10-21T13:50:00Z","v":3580,"vw":55.260672},{"c":55.185,"h":55.33,"l":55.185,"n":65,"o":55.33,"t":"2026-10-21T13:55:00Z","v":2149,"vw":55.241488},{"c":55.0975,"h":55.14,"l":55.0975,"n":44,"o":55.14,"t":"2026-10-21T14:00:00Z","v":2024,"vw":55.121512},{"c":55.06,"h":55.105,"l":55.06,"n":74,"o":55.08,"t":"2026-10-21T14:05:00Z","v":2738,"vw":55.082028},{"c":55.1386,"h":55.19,"l":55.09,"n":147,"o":55.09,"t":"2026-10-21T14:10:00Z","v":4637,"vw":55.142283},{"c":55.07,"h":55.1,"l":55.035,"n":122,"o":55.08,"t":"2026-10-21T14:15:00Z","v":6953,"vw":55.078117},{"c":55.12,"h":55.19,"l":55.1,"n":78,"o":55.11,"t":"2026-10-21T14:20:00Z","v":2673,"vw":55.148667},{"c":55.09,"h":55.09,"l":55.055,"n":66,"o":55.09,"t":"2026-10-21T14:25:00Z","v":3398,"vw":55.064274},{"c":55.2,"h":55.225,"l":55.08,"n":116,"o":55.08,"t":"2026-10-21T14:30:00Z","v":3054,"vw":55.175622},{"c":55.27,"h":55.27,"l":55.2,"n":65,"o":55.205,"t":"2026-10-21T14:35:00Z","v":2141,"vw":55.220408},{"c":55.36,"h":55.36,"l":55.31,"n":73,"o":55.31,"t":"2026-10-21T14:40:00Z","v":4143,"vw":55.332021},{"c":55.34,"h":55.36,"l":55.33,"n":96,"o":55.36,"t":"2026-10-21T14:45:00Z","v":3831,"vw":55.345874},{"c":55.265,"h":55.34,"l":55.26,"n":70,"o":55.34,"t":"2026-10-21T14:50:00Z","v":3127,"vw":55.282247},{"c":55.22,"h":55.29,"l":55.22,"n":83,"o":55.25,"t":"2026-10-21T14:55:00Z","v":2297,"vw":55.263765},{"c":55.2,"h":55.2411,"l":55.16,"n":90,"o":55.21,"t":"2026-10-21T15:00:00Z","v":2161,"vw":55.205546},{"c":55.18,"h":55.18,"l":55.17,"n":65,"o":55.18,"t":"2026-10-21T15:05:00Z","v":2209,"vw":55.179094},{"c":55.14,"h":55.16,"l":55.09,"n":123,"o":55.16,"t":"2026-10-21T15:10:00Z","v":4131,"vw":55.128213},{"c":55.12,"h":55.15,"l":55.12,"n":59,"o":55.13,"t":"2026-10-21T15:15:00Z","v":1583,"vw":55.128046},{"c":55.17,"h":55.17,"l":55.15,"n":95,"o":55.15,"t":"2026-10-21T15:20:00Z","v":2473,"vw":55.164054},{"c":55.15,"h":55.185,"l":55.13,"n":161,"o":55.17,"t":"2026-10-21T15:25:00Z","v":5259,"vw":55.166866},{"c":55.1,"h":55.155,"l":55.08,"n":57,"o":55.155,"t":"2026-10-21T15:30:00Z","v":2801,"vw":55.132069},{"c":55.14,"h":55.16,"l":55.13,"n":49,"o":55.135,"t":"2026-10-21T15:35:00Z","v":1557,"vw":55.142311},{"c":55.17,"h":55.18,"l":55.15,"n":93,"o":55.16,"t":"2026-10-21T15:40:00Z","v":1584,"vw":55.165714},{"c":55.2,"h":55.2,"l":55.17,"n":69,"o":55.19,"t":"2026-10-21T15:45:00Z","v":2654,"vw":55.183471},{"c":55.18,"h":55.19,"l":55.18,"n":30,"o":55.19,"t":"2026-10-21T15:50:00Z","v":1174,"vw":55.181193},{"c":55.245,"h":55.245,"l":55.21,"n":71,"o":55.21,"t":"2026-10-21T15:55:00Z","v":1625,"vw":55.230909},{"c":55.21,"h":55.25,"l":55.185,"n":101,"o":55.25,"t":"2026-10-21T16:00:00Z","v":3514,"vw":55.231215},{"c":55.245,"h":55.27,"l":55.2,"n":155,"o":55.21,"t":"2026-10-21T16:05:00Z","v":5952,"vw":55.220832},{"c":55.33,"h":55.3399,"l":55.28,"n":82,"o":55.28,"t":"2026-10-21T16:10:00Z","v":3143,"vw":55.314083},{"c":55.32,"h":55.3499,"l":55.31,"n":21,"o":55.3499,"t":"2026-10-21T16:15:00Z","v":919,"vw":55.326324},{"c":55.34,"h":55.34,"l":55.31,"n":61,"o":55.33,"t":"2026-10-21T16:20:00Z","v":2499,"vw":55.322768},{"c":55.34,"h":55.34,"l":55.31,"n":27,"o":55.32,"t":"2026-10-21T16:25:00Z","v":1003,"vw":55.316849},{"c":55.32,"h":55.34,"l":55.32,"n":73,"o":55.34,"t":"2026-10-21T16:30:00Z","v":2026,"vw":55.335417},{"c":55.28,"h":55.32,"l":55.27,"n":106,"o":55.32,"t":"2026-10-21T16:35:00Z","v":4038,"vw":55.294681},{"c":55.23,"h":55.265,"l":55.23,"n":41,"o":55.25,"t":"2026-10-21T16:40:00Z","v":1135,"vw":55.249167},{"c":55.26,"h":55.26,"l":55.21,"n":180,"o":55.23,"t":"2026-10-21T16:45:00Z","v":7037,"vw":55.237145},{"c":55.27,"h":55.27,"l":55.245,"n":29,"o":55.245,"t":"2026-10-21T16:50:00Z","v":1296,"vw":55.255329},{"c":55.29,"h":55.29,"l":55.26,"n":57,"o":55.27,"t":"2026-10-21T16:55:00Z","v":2279,"vw":55.272764},{"c":55.285,"h":55.29,"l":55.2825,"n":30,"o":55.29,"t":"2026-10-21T17:00:00Z","v":1036,"vw":55.286786},{"c":55.3,"h":55.3,"l":55.27,"n":49,"o":55.27,"t":"2026-10-21T17:05:00Z","v":1307,"vw":55.28875},{"c":55.275,"h":55.31,"l":55.275,"n":70,"o":55.31,"t":"2026-10-21T17:10:00Z","v":2951,"vw":55.297232},{"c":55.29,"h":55.305,"l":55.29,"n":45,"o":55.3,"t":"2026-10-21T17:15:00Z","v":1482,"vw":55.293109},{"c":55.32,"h":55.32,"l":55.295,"n":21,"o":55.295,"t":"2026-10-21T17:20:00Z","v":675,"vw":55.300869},{"c":55.3,"h":55.32,"l":55.3,"n":41,"o":55.3,"t":"2026-10-21T17:25:00Z","v":1841,"vw":55.302735},{"c":55.32,"h":55.33,"l":55.29,"n":131,"o":55.3,"t":"2026-10-21T17:30:00Z","v":2929,"vw":55.310909},{"c":55.28,"h":55.31,"l":55.27,"n":61,"o":55.31,"t":"2026-10-21T17:35:00Z","v":1542,"vw":55.285989},{"c":55.24,"h":55.25,"l":55.21,"n":59,"o":55.25,"t":"2026-10-21T17:40:00Z","v":1971,"vw":55.230914},{"c":55.27,"h":55.27,"l":55.24,"n":52,"o":55.24,"t":"2026-10-21T17:45:00Z","v":1001,"vw":55.25},{"c":55.315,"h":55.322,"l":55.28,"n":89,"o":55.28,"t":"2026-10-21T17:50:00Z","v":2145,"vw":55.294997},{"c":55.315,"h":55.315,"l":55.315,"n":23,"o":55.315,"t":"2026-10-21T17:55:00Z","v":599,"vw":55.315},{"c":55.28,"h":55.32,"l":55.26,"n":115,"o":55.32,"t":"2026-10-21T18:00:00Z","v":2832,"vw":55.285},{"c":55.26,"h":55.28,"l":55.26,"n":42,"o":55.26,"t":"2026-10-21T18:05:00Z","v":888,"vw":55.267605},{"c":55.33,"h":55.33,"l":55.29,"n":79,"o":55.29,"t":"2026-10-21T18:10:00Z","v":10483,"vw":55.298701},{"c":55.32,"h":55.36,"l":55.32,"n":59,"o":55.36,"t":"2026-10-21T18:15:00Z","v":1154,"vw":55.345569},{"c":55.33,"h":55.34,"l":55.31,"n":105,"o":55.34,"t":"2026-10-21T18:20:00Z","v":2671,"vw":55.326501},{"c":55.37,"h":55.37,"l":55.34,"n":63,"o":55.34,"t":"2026-10-21T18:25:00Z","v":1812,"vw":55.35},{"c":55.36,"h":55.36,"l":55.36,"n":38,"o":55.36,"t":"2026-10-21T18:30:00Z","v":1145,"vw":55.36},{"c":55.355,"h":55.37,"l":55.355,"n":61,"o":55.355,"t":"2026-10-21T18:35:00Z","v":1426,"vw":55.356667},{"c":55.44,"h":55.44,"l":55.36,"n":150,"o":55.365,"t":"2026-10-21T18:40:00Z","v":9806,"vw":55.388371},{"c":55.33,"h":55.44,"l":55.32,"n":200,"o":55.3901,"t":"2026-10-21T18:45:00Z","v":10432,"vw":55.377336},{"c":55.37,"h":55.37,"l":55.315,"n":134,"o":55.34,"t":"2026-10-21T18:50:00Z","v":3736,"vw":55.341772},{"c":55.24,"h":55.365,"l":55.24,"n":242,"o":55.365,"t":"2026-10-21T18:55:00Z","v":8240,"vw":55.325996},{"c":55.2,"h":55.2334,"l":55.15,"n":226,"o":55.21,"t":"2026-10-21T19:00:00Z","v":5183,"vw":55.201693},{"c":55.23,"h":55.23,"l":55.19,"n":68,"o":55.19,"t":"2026-10-21T19:05:00Z","v":2001,"vw":55.199174},{"c":55.21,"h":55.24,"l":55.19,"n":178,"o":55.21,"t":"2026-10-21T19:10:00Z","v":3784,"vw":55.214471},{"c":55.26,"h":55.28,"l":55.235,"n":230,"o":55.24,"t":"2026-10-21T19:15:00Z","v":6931,"vw":55.257815},{"c":55.21,"h":55.27,"l":55.195,"n":211,"o":55.235,"t":"2026-10-21T19:20:00Z","v":6536,"vw":55.231415},{"c":55.32,"h":55.32,"l":55.23,"n":152,"o":55.23,"t":"2026-10-21T19:25:00Z","v":4347,"vw":55.291925},{"c":55.35,"h":55.36,"l":55.29,"n":285,"o":55.34,"t":"2026-10-21T19:30:00Z","v":10130,"vw":55.324062},{"c":55.395,"h":55.395,"l":55.33,"n":209,"o":55.35,"t":"2026-10-21T19:35:00Z","v":5168,"vw":55.350324},{"c":55.385,"h":55.39,"l":55.35,"n":189,"o":55.38,"t":"2026-10-21T19:40:00Z","v":5752,"vw":55.371249},{"c":55.36,"h":55.4,"l":55.32,"n":267,"o":55.385,"t":"2026-10-21T19:45:00Z","v":9166,"vw":55.359592},{"c":55.44,"h":55.46,"l":55.37,"n":312,"o":55.37,"t":"2026-10-21T19:50:00Z","v":11078,"vw":55.41905},{"c":55.4,"h":55.46,"l":55.34,"n":1402,"o":55.45,"t":"2026-10-21T19:55:00Z","v":74076,"vw":55.396263},{"c":55.41,"h":55.41,"l":55.41,"n":36,"o":55.41,"t":"2026-10-21T20:00:00Z","v":594098,"vw":55.41}],"history":[{"c":35.23,"h":36.13,"l":35.169,"n":10673,"o":36.02,"t":"2024-10-21T04:00:00Z","v":691257,"vw":35.336666},{"c":35.25,"h":35.35,"l":34.9335,"n":9153,"o":35.12,"t":"2024-10-22T04:00:00Z","v":650362,"vw":35.242504},{"c":35.1,"h":35.245,"l":34.83,"n":8091,"o":35.06,"t":"2024-10-23T04:00:00Z","v":547320,"vw":35.09329},{"c":34.83,"h":35.28,"l":34.59,"n":9623,"o":35.28,"t":"2024-10-24T04:00:00Z","v":461317,"vw":34.814871},{"c":34.27,"h":34.99,"l":34.1,"n":8367,"o":34.99,"t":"2024-10-25T04:00:00Z","v":380864,"vw":34.332892},{"c":34.75,"h":35.025,"l":34.45,"n":9954,"o":34.45,"t":"2024-10-28T04:00:00Z","v":649768,"vw":34.812986},{"c":34.68,"h":34.905,"l":34.51,"n":8980,"o":34.51,"t":"2024-10-29T04:00:00Z","v":613269,"vw":34.743188},{"c":35.06,"h":35.47,"l":34.72,"n":7855,"o":34.72,"t":"2024-10-30T04:00:00Z","v":330515,"vw":35.122139},{"c":34.4,"h":35.03,"l":34.36,"n":12826,"o":34.81,"t":"2024-10-31T04:00:00Z","v":781470,"vw":34.523255},{"c":35.92,"h":36.95,"l":34.68,"n":15004,"o":34.68,"t":"2024-11-01T04:00:00Z","v":1066339,"vw":36.040652},{"c":35.75,"h":36.3599,"l":35.6537,"n":17138,"o":35.98,"t":"2024-11-04T05:00:00Z","v":803465,"vw":35.870757},{"c":35.83,"h":36.15,"l":35.38,"n":11442,"o":35.65,"t":"2024-11-05T05:00:00Z","v":649499,"vw":35.801407},{"c":39.69,"h":39.81,"l":37.8,"n":18844,"o":38.01,"t":"2024-11-06T05:00:00Z","v":1131519,"vw":39.420158},{"c":38.52,"h":39.325,"l":38.48,"n":17488,"o":39.28,"t":"2024-11-07T05:00:00Z","v":1058563,"vw":38.770113},{"c":38.82,"h":39.055,"l":38.6,"n":12525,"o":38.75,"t":"2024-11-08T05:00:00Z","v":572360,"vw":38.84325},{"c":39.99,"h":40.21,"l":39.34,"n":12728,"o":39.39,"t":"2024-11-11T05:00:00Z","v":619928,"vw":39.968422},{"c":39.6,"h":40.29,"l":39.49,"n":10240,"o":39.87,"t":"2024-11-12T05:00:00Z","v":607555,"vw":39.655829},{"c":39.26,"h":39.7399,"l":39.24,"n":12640,"o":39.5,"t":"2024-11-13T05:00:00Z","v":712131,"vw":39.381455},{"c":39.05,"h":39.495,"l":38.74,"n":12633,"o":39.33,"t":"2024-11-14T05:00:00Z","v":693866,"vw":39.020625},{"c":38.95,"h":39.42,"l":38.62,"n":10061,"o":39.23,"t":"2024-11-15T05:00:00Z","v":500790,"vw":38.949173},{"c":38.95,"h":39.225,"l":38.885,"n":11491,"o":39,"t":"2024-11-18T05:00:00Z","v":546557,"vw":38.987162},{"c":38.96,"h":39.09,"l":38.34,"n":11098,"o":38.55,"t":"2024-11-19T05:00:00Z","v":581632,"vw":38.935802},{"c":38.83,"h":39.21,"l":38.57,"n":11023,"o":38.8,"t":"2024-11-20T05:00:00Z","v":549235,"vw":38.797854},{"c":39.38,"h":39.64,"l":39.13,"n":9875,"o":39.25,"t":"2024-11-21T05:00:00Z","v":452638,"vw":39.419256},{"c":39.91,"h":39.965,"l":39.38,"n":8288,"o":39.38,"t":"2024-11-22T05:00:00Z","v":509230,"vw":39.876993},{"c":40.33,"h":40.78,"l":40.14,"n":13418,"o":40.14,"t":"2024-11-25T05:00:00Z","v":1021232,"vw":40.427029},{"c":40.5,"h":40.55,"l":39.81,"n":11821,"o":40.2,"t":"2024-11-26T05:00:00Z","v":607429,"vw":40.379955},{"c":40.16,"h":40.91,"l":40.05,"n":8412,"o":40.77,"t":"2024-11-27T05:00:00Z","v":349878,"vw":40.289902},{"c":39.9,"h":40.54,"l":39.84,"n":5702,"o":40.54,"t":"2024-11-29T05:00:00Z","v":278003,"vw":39.955301},{"c":39.36,"h":39.9,"l":39.31,"n":10621,"o":39.9,"t":"2024-12-02T05:00:00Z","v":1374727,"vw":39.463843},{"c":39.2,"h":39.73,"l":38.96,"n":16942,"o":39.57,"t":"2024-12-03T05:00:00Z","v":695878,"vw":39.232726},{"c":39.29,"h":39.37,"l":38.7,"n":10552,"o":39.23,"t":"2024-12-04T05:00:00Z","v":569251,"vw":39.185414},{"c":39.33,"h":39.545,"l":39.05,"n":12044,"o":39.23,"t":"2024-12-05T05:00:00Z","v":659272,"vw":39.351439},{"c":38.97,"h":39.465,"l":38.78,"n":10704,"o":39.4,"t":"2024-12-06T05:00:00Z","v":493578,"vw":39.009318},{"c":38.55,"h":39.39,"l":38.48,"n":13914,"o":38.97,"t":"2024-12-09T05:00:00Z","v":565788,"vw":38.784456},{"c":37.8,"h":38.34,"l":37.36,"n":14043,"o":38.29,"t":"2024-12-10T05:00:00Z","v":817904,"vw":37.936594},{"c":38.22,"h":38.43,"l":37.88,"n":13483,"o":38.22,"t":"2024-12-11T05:00:00Z","v":916848,"vw":38.206942},{"c":38.1,"h":38.77,"l":37.87,"n":11116,"o":38.46,"t":"2024-12-12T05:00:00Z","v":576531,"vw":38.157539},{"c":38.03,"h":38.43,"l":37.95,"n":9606,"o":38.25,"t":"2024-12-13T05:00:00Z","v":444454,"vw":38.092123},{"c":38.28,"h":38.32,"l":37.81,"n":10684,"o":38.02,"t":"2024-12-16T05:00:00Z","v":654715,"vw":38.194062},{"c":37.52,"h":38.02,"l":37.305,"n":12800,"o":37.73,"t":"2024-12-17T05:00:00Z","v":957870,"vw":37.542232},{"c":35.76,"h":37.68,"l":35.53,"n":17022,"o":37.68,"t":"2024-12-18T05:00:00Z","v":900644,"vw":36.226058},{"c":36.02,"h":36.54,"l":35.86,"n":13913,"o":36.25,"t":"2024-12-19T05:00:00Z","v":652047,"vw":36.063298},{"c":36.78,"h":36.97,"l":35.69,"n":14029,"o":35.84,"t":"2024-12-20T05:00:00Z","v":1833632,"vw":36.646672},{"c":36.97,"h":37.005,"l":36.4,"n":9636,"o":36.41,"t":"2024-12-23T05:00:00Z","v":425562,"vw":36.887258},{"c":37.13,"h":37.16,"l":36.85,"n":6815,"o":36.89,"t":"2024-12-24T05:00:00Z","v":360625,"vw":37.014222},{"c":37.67,"h":37.76,"l":37.06,"n":7932,"o":37.1,"t":"2024-12-26T05:00:00Z","v":299174,"vw":37.60058},{"c":37.29,"h":37.79,"l":36.96,"n":8381,"o":37.24,"t":"2024-12-27T05:00:00Z","v":349621,"vw":37.26846},{"c":37.17,"h":37.465,"l":36.685,"n":8422,"o":36.93,"t":"2024-12-30T05:00:00Z","v":424192,"vw":37.184069},{"c":37.21,"h":37.6,"l":37.18,"n":9079,"o":37.37,"t":"2024-12-31T05:00:00Z","v":443898,"vw":37.27162},{"c":37.14,"h":37.465,"l":36.84,"n":7996,"o":37.44,"t":"2025-01-02T05:00:00Z","v":436587,"vw":37.128363},{"c":37.55,"h":37.64,"l":36.97,"n":37903,"o":37.22,"t":"2025-01-03T05:00:00Z","v":431904,"vw":37.475842},{"c":37.27,"h":37.935,"l":37.19,"n":7412,"o":37.52,"t":"2025-01-06T05:00:00Z","v":429490,"vw":37.418722},{"c":37.03,"h":37.48,"l":36.8,"n":9757,"o":37.33,"t":"2025-01-07T05:00:00Z","v":611389,"vw":37.061456},{"c":37.13,"h":37.23,"l":36.425,"n":9875,"o":36.93,"t":"2025-01-08T05:00:00Z","v":544086,"vw":37.019804},{"c":35.99,"h":36.44,"l":35.685,"n":9676,"o":36.44,"t":"2025-01-10T05:00:00Z","v":451401,"vw":35.998902},{"c":36.51,"h":36.565,"l":35.71,"n":9058,"o":35.74,"t":"2025-01-13T05:00:00Z","v":530260,"vw":36.408938},{"c":37.61,"h":37.645,"l":36.68,"n":9844,"o":36.7,"t":"2025-01-14T05:00:00Z","v":510334,"vw":37.381333},{"c":38.28,"h":38.62,"l":38.17,"n":8032,"o":38.56,"t":"2025-01-15T05:00:00Z","v":400591,"vw":38.319752},{"c":38.57,"h":38.69,"l":38.19,"n":8887,"o":38.22,"t":"2025-01-16T05:00:00Z","v":442410,"vw":38.506779},{"c":38.78,"h":39,"l":38.7071,"n":9299,"o":38.78,"t":"2025-01-17T05:00:00Z","v":356784,"vw":38.797733},{"c":39.28,"h":39.38,"l":38.86,"n":9808,"o":38.91,"t":"2025-01-21T05:00:00Z","v":394898,"vw":39.248438},{"c":39.07,"h":39.24,"l":38.82,"n":8648,"o":39.19,"t":"2025-01-22T05:00:00Z","v":444926,"vw":39.038784},{"c":38.84,"h":39.22,"l":38.76,"n":9136,"o":38.95,"t":"2025-01-23T05:00:00Z","v":503641,"vw":38.912831},{"c":38.86,"h":39.115,"l":38.69,"n":8688,"o":38.71,"t":"2025-01-24T05:00:00Z","v":444509,"vw":38.858743},{"c":39.4,"h":39.53,"l":38.94,"n":10718,"o":39,"t":"2025-01-27T05:00:00Z","v":410516,"vw":39.326966},{"c":39.79,"h":40.31,"l":39.14,"n":9233,"o":39.14,"t":"2025-01-28T05:00:00Z","v":361637,"vw":39.917448},{"c":39.92,"h":40.45,"l":39.44,"n":8740,"o":39.44,"t":"2025-01-29T05:00:00Z","v":347592,"vw":40.007448},{"c":40.14,"h":40.625,"l":39.97,"n":10240,"o":40.34,"t":"2025-01-30T05:00:00Z","v":492038,"vw":40.252331},{"c":39.94,"h":40.55,"l":39.815,"n":10437,"o":39.94,"t":"2025-01-31T05:00:00Z","v":553362,"vw":40.038765},{"c":39.4,"h":39.7,"l":38.99,"n":11812,"o":39.14,"t":"2025-02-03T05:00:00Z","v":603568,"vw":39.342474},{"c":39.39,"h":39.96,"l":39.25,"n":10979,"o":39.25,"t":"2025-02-04T05:00:00Z","v":481770,"vw":39.531078},{"c":40.06,"h":40.08,"l":39.405,"n":10466,"o":39.5,"t":"2025-02-05T05:00:00Z","v":645784,"vw":39.903599},{"c":40.02,"h":40.26,"l":39.52,"n":10619,"o":40.2,"t":"2025-02-06T05:00:00Z","v":579546,"vw":39.948322},{"c":41.08,"h":41.54,"l":39.56,"n":16814,"o":40.29,"t":"2025-02-07T05:00:00Z","v":858601,"vw":40.908901},{"c":41.16,"h":41.47,"l":40.72,"n":13439,"o":41,"t":"2025-02-10T05:00:00Z","v":707220,"vw":41.17472},{"c":40.99,"h":41.48,"l":40.93,"n":12194,"o":41.1,"t":"2025-02-11T05:00:00Z","v":694938,"vw":41.05763},{"c":40.59,"h":41.08,"l":40.44,"n":12550,"o":40.87,"t":"2025-02-12T05:00:00Z","v":560544,"vw":40.647018},{"c":41.5,"h":41.6,"l":40.78,"n":12331,"o":41.33,"t":"2025-02-13T05:00:00Z","v":707482,"vw":41.352597},{"c":41.42,"h":42.02,"l":41.38,"n":13343,"o":41.53,"t":"2025-02-14T05:00:00Z","v":837643,"vw":41.578978},{"c":41.69,"h":41.81,"l":41.25,"n":12894,"o":41.46,"t":"2025-02-18T05:00:00Z","v":738855,"vw":41.652001},{"c":41.5,"h":41.8,"l":41.195,"n":11560,"o":41.53,"t":"2025-02-19T05:00:00Z","v":587735,"vw":41.493837},{"c":40.61,"h":41.37,"l":40.27,"n":11759,"o":41.19,"t":"2025-02-20T05:00:00Z","v":552220,"vw":40.654864},{"c":39.79,"h":41,"l":39.65,"n":10030,"o":41,"t":"2025-02-21T05:00:00Z","v":602244,"vw":40.088034},{"c":40.14,"h":40.45,"l":39.84,"n":13119,"o":40.07,"t":"2025-02-24T05:00:00Z","v":682774,"vw":40.167846},{"c":40.24,"h":40.72,"l":40.05,"n":13180,"o":40.5,"t":"2025-02-25T05:00:00Z","v":677369,"vw":40.284002},{"c":40.86,"h":41.0001,"l":40.05,"n":13257,"o":40.11,"t":"2025-02-26T05:00:00Z","v":681290,"vw":40.820386},{"c":41.27,"h":41.705,"l":41.06,"n":12035,"o":41.07,"t":"2025-02-27T05:00:00Z","v":615341,"vw":41.288423},{"c":41.69,"h":41.78,"l":41.03,"n":12573,"o":41.41,"t":"2025-02-28T05:00:00Z","v":768233,"vw":41.593494},{"c":41.72,"h":42.41,"l":41.395,"n":12545,"o":41.79,"t":"2025-03-03T05:00:00Z","v":770494,"vw":41.879195},{"c":40.16,"h":41.33,"l":39.705,"n":14818,"o":41.21,"t":"2025-03-04T05:00:00Z","v":763258,"vw":40.240569},{"c":40.74,"h":41.06,"l":40,"n":13995,"o":40.19,"t":"2025-03-05T05:00:00Z","v":857293,"vw":40.697167},{"c":39.7,"h":40.52,"l":39.62,"n":13547,"o":40.39,"t":"2025-03-06T05:00:00Z","v":607057,"vw":39.817772},{"c":39.62,"h":39.93,"l":38.68,"n":14141,"o":39.44,"t":"2025-03-07T05:00:00Z","v":612872,"vw":39.493735},{"c":38.61,"h":39.14,"l":38.22,"n":15442,"o":38.66,"t":"2025-03-10T04:00:00Z","v":677622,"vw":38.66971},{"c":38.92,"h":39.48,"l":38.2,"n":15315,"o":38.59,"t":"2025-03-11T04:00:00Z","v":742981,"vw":38.891025},{"c":39.1,"h":39.47,"l":38.77,"n":13856,"o":39.41,"t":"2025-03-12T04:00:00Z","v":553759,"vw":39.098739},{"c":38.79,"h":39.66,"l":38.721,"n":11403,"o":39.37,"t":"2025-03-13T04:00:00Z","v":425532,"vw":38.92442},{"c":40.05,"h":40.11,"l":38.99,"n":13428,"o":39.15,"t":"2025-03-14T04:00:00Z","v":499298,"vw":39.885254},{"c":41.37,"h":41.465,"l":40.02,"n":22474,"o":40.15,"t":"2025-03-17T04:00:00Z","v":926933,"vw":41.211027},{"c":40.73,"h":41.59,"l":40.685,"n":16660,"o":41.14,"t":"2025-03-18T04:00:00Z","v":948180,"vw":40.813994},{"c":41.27,"h":41.59,"l":40.57,"n":16401,"o":40.57,"t":"2025-03-19T04:00:00Z","v":943557,"vw":41.260472},{"c":41.22,"h":41.7,"l":40.71,"n":12525,"o":40.71,"t":"2025-03-20T04:00:00Z","v":649240,"vw":41.262519},{"c":40.99,"h":41.25,"l":40.51,"n":15581,"o":40.91,"t":"2025-03-21T04:00:00Z","v":3744543,"vw":40.982684},{"c":42.21,"h":42.31,"l":41.52,"n":12897,"o":41.63,"t":"2025-03-24T04:00:00Z","v":741917,"vw":42.109471},{"c":42.26,"h":42.77,"l":41.875,"n":13474,"o":42.26,"t":"2025-03-25T04:00:00Z","v":632553,"vw":42.360396},{"c":42.34,"h":43.2,"l":42.26,"n":15429,"o":42.56,"t":"2025-03-26T04:00:00Z","v":666120,"vw":42.55629},{"c":42.27,"h":42.45,"l":41.81,"n":12211,"o":42.35,"t":"2025-03-27T04:00:00Z","v":561231,"vw":42.243103},{"c":41.48,"h":42.35,"l":41.15,"n":14307,"o":42.18,"t":"2025-03-28T04:00:00Z","v":704562,"vw":41.485115},{"c":41.65,"h":42.05,"l":40.9924,"n":15052,"o":41.21,"t":"2025-03-31T04:00:00Z","v":891113,"vw":41.648293},{"c":41.98,"h":42.225,"l":41.175,"n":13940,"o":41.39,"t":"2025-04-01T04:00:00Z","v":705072,"vw":41.808202},{"c":42.37,"h":42.51,"l":41.36,"n":11192,"o":41.36,"t":"2025-04-02T04:00:00Z","v":505908,"vw":42.223569},{"c":39.56,"h":41.03,"l":39.465,"n":16394,"o":40.38,"t":"2025-04-03T04:00:00Z","v":657198,"vw":39.882062},{"c":36.8,"h":38.075,"l":35.91,"n":26611,"o":37.73,"t":"2025-04-04T04:00:00Z","v":1226053,"vw":36.761179},{"c":36.2,"h":37.78,"l":34.63,"n":25644,"o":35.7,"t":"2025-04-07T04:00:00Z","v":1302181,"vw":36.159072},{"c":36.12,"h":38.4,"l":35.535,"n":20001,"o":37.83,"t":"2025-04-08T04:00:00Z","v":964070,"vw":36.525803},{"c":39.5,"h":39.9,"l":35.51,"n":20445,"o":35.67,"t":"2025-04-09T04:00:00Z","v":1073978,"vw":38.408923},{"c":36.51,"h":38.405,"l":36.19,"n":24148,"o":38,"t":"2025-04-10T04:00:00Z","v":1244580,"vw":36.847693},{"c":36.79,"h":36.87,"l":35.51,"n":17971,"o":36.4,"t":"2025-04-11T04:00:00Z","v":820900,"vw":36.360996},{"c":37.85,"h":38.28,"l":37.02,"n":12665,"o":37.45,"t":"2025-04-14T04:00:00Z","v":672260,"vw":37.886334},{"c":38.16,"h":38.6,"l":37.98,"n":10080,"o":37.98,"t":"2025-04-15T04:00:00Z","v":521915,"vw":38.236536},{"c":38.08,"h":38.6,"l":37.725,"n":11925,"o":38.18,"t":"2025-04-16T04:00:00Z","v":567260,"vw":38.100293},{"c":38.28,"h":38.85,"l":38.24,"n":10671,"o":38.24,"t":"2025-04-17T04:00:00Z","v":602211,"vw":38.443084},{"c":37.16,"h":38.29,"l":36.79,"n":9780,"o":38.02,"t":"2025-04-21T04:00:00Z","v":471911,"vw":37.184109},{"c":38.63,"h":38.8,"l":37.58,"n":11185,"o":37.72,"t":"2025-04-22T04:00:00Z","v":454827,"vw":38.464859},{"c":39.17,"h":40.415,"l":38.995,"n":13877,"o":39.5,"t":"2025-04-23T04:00:00Z","v":534075,"vw":39.423112},{"c":39.76,"h":39.915,"l":38.84,"n":12680,"o":38.86,"t":"2025-04-24T04:00:00Z","v":501508,"vw":39.670727},{"c":39.58,"h":39.86,"l":39.03,"n":11437,"o":39.57,"t":"2025-04-25T04:00:00Z","v":451280,"vw":39.49675},{"c":39.92,"h":40.205,"l":39.36,"n":12911,"o":39.57,"t":"2025-04-28T04:00:00Z","v":689787,"vw":39.82306},{"c":38.01,"h":38.68,"l":36.61,"n":30046,"o":37.35,"t":"2025-04-29T04:00:00Z","v":1868296,"vw":37.693085},{"c":37.94,"h":38.06,"l":36.65,"n":21376,"o":37.21,"t":"2025-04-30T04:00:00Z","v":1276793,"vw":37.701064},{"c":37.12,"h":38.08,"l":36.98,"n":18233,"o":37.7,"t":"2025-05-01T04:00:00Z","v":1209336,"vw":37.385128},{"c":38.19,"h":38.43,"l":37.56,"n":13567,"o":37.62,"t":"2025-05-02T04:00:00Z","v":732305,"vw":38.1991},{"c":37.35,"h":38.195,"l":37.32,"n":14468,"o":37.62,"t":"2025-05-05T04:00:00Z","v":854089,"vw":37.618604},{"c":37.48,"h":37.7,"l":37.07,"n":11410,"o":37.07,"t":"2025-05-06T04:00:00Z","v":512911,"vw":37.500938},{"c":37.73,"h":38.07,"l":37.48,"n":14276,"o":37.72,"t":"2025-05-07T04:00:00Z","v":732326,"vw":37.761869},{"c":37.69,"h":38.26,"l":37.66,"n":12195,"o":38.01,"t":"2025-05-08T04:00:00Z","v":753758,"vw":37.826294},{"c":37.79,"h":38.095,"l":37.63,"n":12099,"o":37.88,"t":"2025-05-09T04:00:00Z","v":738303,"vw":37.783833},{"c":38.63,"h":39.09,"l":38.425,"n":12957,"o":38.5,"t":"2025-05-12T04:00:00Z","v":767977,"vw":38.649783},{"c":38.66,"h":39.15,"l":38.635,"n":13777,"o":38.81,"t":"2025-05-13T04:00:00Z","v":567771,"vw":38.77186},{"c":38.45,"h":38.71,"l":38.18,"n":13891,"o":38.62,"t":"2025-05-14T04:00:00Z","v":652736,"vw":38.467601},{"c":38.75,"h":38.815,"l":38.47,"n":10817,"o":38.47,"t":"2025-05-15T04:00:00Z","v":546307,"vw":38.689453},{"c":38.67,"h":38.86,"l":38.44,"n":10174,"o":38.81,"t":"2025-05-16T04:00:00Z","v":612341,"vw":38.694245},{"c":38.77,"h":38.9,"l":38.43,"n":10723,"o":38.44,"t":"2025-05-19T04:00:00Z","v":537302,"vw":38.753234},{"c":39.23,"h":39.54,"l":38.755,"n":13766,"o":38.92,"t":"2025-05-20T04:00:00Z","v":858589,"vw":39.265493},{"c":37.78,"h":39.16,"l":37.74,"n":13463,"o":38.82,"t":"2025-05-21T04:00:00Z","v":532652,"vw":38.040043},{"c":37.27,"h":38.455,"l":37.06,"n":13173,"o":37.86,"t":"2025-05-22T04:00:00Z","v":678413,"vw":37.396805},{"c":37.14,"h":37.4,"l":36.65,"n":10340,"o":36.65,"t":"2025-05-23T04:00:00Z","v":498753,"vw":37.169741},{"c":38.18,"h":38.225,"l":37.24,"n":12530,"o":37.5,"t":"2025-05-27T04:00:00Z","v":612760,"vw":38.05229},{"c":37.45,"h":38.19,"l":37.4,"n":11387,"o":38.04,"t":"2025-05-28T04:00:00Z","v":604033,"vw":37.613232},{"c":38.09,"h":38.09,"l":37.56,"n":10510,"o":37.72,"t":"2025-05-29T04:00:00Z","v":454375,"vw":37.948298},{"c":37.96,"h":38.19,"l":37.74,"n":10452,"o":37.98,"t":"2025-05-30T04:00:00Z","v":615966,"vw":37.974324},{"c":37.9,"h":38.08,"l":37.385,"n":10720,"o":37.77,"t":"2025-06-02T04:00:00Z","v":623478,"vw":37.771757},{"c":38.2,"h":38.275,"l":37.35,"n":10643,"o":37.88,"t":"2025-06-03T04:00:00Z","v":509467,"vw":38.121744},{"c":37.65,"h":38.35,"l":37.63,"n":9029,"o":38.21,"t":"2025-06-04T04:00:00Z","v":372342,"vw":37.810787},{"c":37.86,"h":38.02,"l":37.4,"n":11502,"o":37.71,"t":"2025-06-05T04:00:00Z","v":581074,"vw":37.835759},{"c":38.62,"h":38.675,"l":38.18,"n":9872,"o":38.45,"t":"2025-06-06T04:00:00Z","v":420982,"vw":38.536504},{"c":38.17,"h":39,"l":37.71,"n":14436,"o":38.68,"t":"2025-06-09T04:00:00Z","v":718715,"vw":38.139227},{"c":37.91,"h":38.28,"l":37.755,"n":12746,"o":37.88,"t":"2025-06-10T04:00:00Z","v":620367,"vw":37.974628},{"c":37.49,"h":38.2,"l":37.36,"n":17421,"o":37.87,"t":"2025-06-11T04:00:00Z","v":1017433,"vw":37.768573},{"c":37.66,"h":37.71,"l":36.71,"n":11490,"o":37.07,"t":"2025-06-12T04:00:00Z","v":559981,"vw":37.555706},{"c":36.88,"h":37.38,"l":36.7,"n":12712,"o":37.12,"t":"2025-06-13T04:00:00Z","v":622231,"vw":36.945833},{"c":37.17,"h":37.58,"l":37.025,"n":13699,"o":37.15,"t":"2025-06-16T04:00:00Z","v":723541,"vw":37.229189},{"c":36.91,"h":37.155,"l":36.59,"n":12877,"o":36.83,"t":"2025-06-17T04:00:00Z","v":761590,"vw":36.884099},{"c":37.06,"h":37.54,"l":36.82,"n":13681,"o":36.82,"t":"2025-06-18T04:00:00Z","v":770044,"vw":37.146482},{"c":37.51,"h":37.65,"l":37.145,"n":14720,"o":37.38,"t":"2025-06-20T04:00:00Z","v":2248601,"vw":37.480548},{"c":38.18,"h":38.2,"l":37.23,"n":11327,"o":37.49,"t":"2025-06-23T04:00:00Z","v":667155,"vw":37.943926},{"c":37.67,"h":38.64,"l":37.645,"n":13154,"o":38.64,"t":"2025-06-24T04:00:00Z","v":720747,"vw":37.819765},{"c":37.46,"h":37.69,"l":37.22,"n":14536,"o":37.69,"t":"2025-06-25T04:00:00Z","v":712570,"vw":37.452584},{"c":38.31,"h":38.32,"l":37.51,"n":10195,"o":37.64,"t":"2025-06-26T04:00:00Z","v":512758,"vw":38.179225},{"c":38.45,"h":38.76,"l":38.2,"n":11652,"o":38.43,"t":"2025-06-27T04:00:00Z","v":967697,"vw":38.457922},{"c":38.58,"h":38.705,"l":38.395,"n":11773,"o":38.56,"t":"2025-06-30T04:00:00Z","v":712754,"vw":38.574211},{"c":38.72,"h":39.02,"l":38.27,"n":14758,"o":38.32,"t":"2025-07-01T04:00:00Z","v":744555,"vw":38.748705},{"c":37.86,"h":38.785,"l":37.57,"n":15125,"o":38.7,"t":"2025-07-02T04:00:00Z","v":794496,"vw":37.818918},{"c":38.27,"h":38.38,"l":37.9516,"n":10487,"o":38.14,"t":"2025-07-03T04:00:00Z","v":418197,"vw":38.22315},{"c":37.49,"h":38.35,"l":37.34,"n":12152,"o":38.05,"t":"2025-07-07T04:00:00Z","v":601987,"vw":37.610855},{"c":37.54,"h":38.005,"l":37.4,"n":14431,"o":37.47,"t":"2025-07-08T04:00:00Z","v":912197,"vw":37.673625},{"c":36.75,"h":37.9,"l":36.6,"n":13644,"o":37.8,"t":"2025-07-09T04:00:00Z","v":631787,"vw":36.848215},{"c":36.94,"h":37.055,"l":36.62,"n":13873,"o":36.78,"t":"2025-07-10T04:00:00Z","v":827844,"vw":36.898952},{"c":36.33,"h":36.715,"l":36.25,"n":9703,"o":36.7,"t":"2025-07-11T04:00:00Z","v":513214,"vw":36.388399},{"c":37.08,"h":37.135,"l":36.18,"n":14137,"o":36.18,"t":"2025-07-14T04:00:00Z","v":757789,"vw":36.962954},{"c":36.15,"h":37.15,"l":36.105,"n":13831,"o":37,"t":"2025-07-15T04:00:00Z","v":752863,"vw":36.319327},{"c":36.69,"h":36.85,"l":36.145,"n":13843,"o":36.48,"t":"2025-07-16T04:00:00Z","v":683103,"vw":36.641489},{"c":37.6,"h":37.65,"l":36.48,"n":15922,"o":36.48,"t":"2025-07-17T04:00:00Z","v":930185,"vw":37.463278},{"c":37.69,"h":37.92,"l":37.53,"n":12546,"o":37.62,"t":"2025-07-18T04:00:00Z","v":678008,"vw":37.670689},{"c":37.14,"h":37.9,"l":37.07,"n":11695,"o":37.66,"t":"2025-07-21T04:00:00Z","v":605768,"vw":37.315168},{"c":37.62,"h":37.72,"l":37,"n":14204,"o":37.14,"t":"2025-07-22T04:00:00Z","v":748112,"vw":37.589448},{"c":37.51,"h":37.99,"l":37.44,"n":15055,"o":37.89,"t":"2025-07-23T04:00:00Z","v":753534,"vw":37.551438},{"c":37.37,"h":37.61,"l":37.17,"n":14269,"o":37.32,"t":"2025-07-24T04:00:00Z","v":802196,"vw":37.395357},{"c":37.82,"h":37.83,"l":37.28,"n":11432,"o":37.45,"t":"2025-07-25T04:00:00Z","v":658913,"vw":37.702917},{"c":37.58,"h":37.98,"l":37.31,"n":16146,"o":37.81,"t":"2025-07-28T04:00:00Z","v":1049035,"vw":37.566679},{"c":36.98,"h":38.19,"l":36.94,"n":28480,"o":37.8,"t":"2025-07-29T04:00:00Z","v":1764194,"vw":37.326179},{"c":36.06,"h":37.1,"l":35.88,"n":21577,"o":36.99,"t":"2025-07-30T04:00:00Z","v":1177790,"vw":36.354478},{"c":36.84,"h":37.12,"l":35.82,"n":17197,"o":35.82,"t":"2025-07-31T04:00:00Z","v":1026808,"vw":36.856872},{"c":35.49,"h":36.47,"l":35.24,"n":17287,"o":36.33,"t":"2025-08-01T04:00:00Z","v":811412,"vw":35.507568},{"c":35.84,"h":35.905,"l":35.53,"n":11859,"o":35.63,"t":"2025-08-04T04:00:00Z","v":670906,"vw":35.782957},{"c":36.24,"h":36.295,"l":35.565,"n":13355,"o":36,"t":"2025-08-05T04:00:00Z","v":693487,"vw":36.163544},{"c":36.88,"h":37.1,"l":36.35,"n":13706,"o":36.37,"t":"2025-08-06T04:00:00Z","v":665653,"vw":36.877049},{"c":35.94,"h":36.84,"l":35.81,"n":10586,"o":36.83,"t":"2025-08-07T04:00:00Z","v":440845,"vw":36.035408},{"c":36.5,"h":36.71,"l":36.05,"n":15068,"o":36.15,"t":"2025-08-08T04:00:00Z","v":595172,"vw":36.515681},{"c":37.03,"h":37.285,"l":36.68,"n":11206,"o":36.7,"t":"2025-08-11T04:00:00Z","v":545422,"vw":37.045573},{"c":37.72,"h":37.77,"l":37.27,"n":9628,"o":37.38,"t":"2025-08-12T04:00:00Z","v":498178,"vw":37.683194},{"c":38.31,"h":38.32,"l":37.765,"n":13368,"o":37.94,"t":"2025-08-13T04:00:00Z","v":673583,"vw":38.165641},{"c":38.08,"h":38.17,"l":37.75,"n":9227,"o":38.17,"t":"2025-08-14T04:00:00Z","v":455217,"vw":38.014577},{"c":37.62,"h":38.24,"l":37.5,"n":10446,"o":38.24,"t":"2025-08-15T04:00:00Z","v":643942,"vw":37.702469},{"c":37.77,"h":37.78,"l":37.36,"n":11127,"o":37.47,"t":"2025-08-18T04:00:00Z","v":613700,"vw":37.696759},{"c":37.92,"h":38.3,"l":37.75,"n":10431,"o":37.75,"t":"2025-08-19T04:00:00Z","v":502819,"vw":37.911437},{"c":38.7,"h":38.96,"l":38.21,"n":14196,"o":38.23,"t":"2025-08-20T04:00:00Z","v":986239,"vw":38.698939},{"c":38.67,"h":38.79,"l":38.285,"n":12107,"o":38.46,"t":"2025-08-21T04:00:00Z","v":644089,"vw":38.648271},{"c":39.62,"h":39.81,"l":38.715,"n":13666,"o":39.03,"t":"2025-08-22T04:00:00Z","v":658291,"vw":39.587221},{"c":39,"h":39.58,"l":38.97,"n":13341,"o":39.43,"t":"2025-08-25T04:00:00Z","v":491886,"vw":39.100774},{"c":39.25,"h":39.28,"l":38.73,"n":12044,"o":38.77,"t":"2025-08-26T04:00:00Z","v":880880,"vw":39.184569},{"c":39.61,"h":39.77,"l":39.08,"n":12364,"o":39.08,"t":"2025-08-27T04:00:00Z","v":602246,"vw":39.594079},{"c":39.42,"h":39.81,"l":39.14,"n":10194,"o":39.81,"t":"2025-08-28T04:00:00Z","v":409867,"vw":39.368086},{"c":39.47,"h":39.82,"l":39.38,"n":13357,"o":39.53,"t":"2025-08-29T04:00:00Z","v":733666,"vw":39.497484},{"c":39.14,"h":39.175,"l":38.66,"n":11559,"o":39.01,"t":"2025-09-02T04:00:00Z","v":496047,"vw":39.024904},{"c":39.79,"h":39.82,"l":38.91,"n":13313,"o":38.91,"t":"2025-09-03T04:00:00Z","v":679911,"vw":39.653237},{"c":40.41,"h":40.41,"l":39.815,"n":13169,"o":40,"t":"2025-09-04T04:00:00Z","v":700835,"vw":40.265309},{"c":39.74,"h":40.67,"l":39.51,"n":12290,"o":40.43,"t":"2025-09-05T04:00:00Z","v":449489,"vw":39.895653},{"c":39.71,"h":39.78,"l":38.99,"n":14023,"o":39.74,"t":"2025-09-08T04:00:00Z","v":623094,"vw":39.55212},{"c":39.36,"h":39.88,"l":39.29,"n":12436,"o":39.75,"t":"2025-09-09T04:00:00Z","v":668114,"vw":39.431416},{"c":39.23,"h":39.4401,"l":38.94,"n":14697,"o":39.33,"t":"2025-09-10T04:00:00Z","v":601978,"vw":39.223507},{"c":39.56,"h":39.56,"l":39.07,"n":16055,"o":39.18,"t":"2025-09-11T04:00:00Z","v":762986,"vw":39.417111},{"c":39.25,"h":39.575,"l":39.18,"n":13418,"o":39.28,"t":"2025-09-12T04:00:00Z","v":749509,"vw":39.342771},{"c":39.4,"h":39.785,"l":39.13,"n":14677,"o":39.32,"t":"2025-09-15T04:00:00Z","v":677455,"vw":39.441273},{"c":38.52,"h":39.5,"l":38.32,"n":15903,"o":39.25,"t":"2025-09-16T04:00:00Z","v":799345,"vw":38.548849},{"c":39.03,"h":39.535,"l":38.34,"n":16845,"o":38.5,"t":"2025-09-17T04:00:00Z","v":879661,"vw":39.003507},{"c":39.58,"h":39.75,"l":38.99,"n":16352,"o":39,"t":"2025-09-18T04:00:00Z","v":941434,"vw":39.534632},{"c":39.6,"h":39.84,"l":39.35,"n":15096,"o":39.8,"t":"2025-09-19T04:00:00Z","v":3887737,"vw":39.616694},{"c":39.8,"h":39.88,"l":39.29,"n":13868,"o":39.43,"t":"2025-09-22T04:00:00Z","v":1019694,"vw":39.755154},{"c":39.68,"h":40.295,"l":39.68,"n":12297,"o":39.73,"t":"2025-09-23T04:00:00Z","v":798185,"vw":39.802063},{"c":39.42,"h":39.975,"l":39.27,"n":13862,"o":39.7,"t":"2025-09-24T04:00:00Z","v":889556,"vw":39.538916},{"c":39.37,"h":39.53,"l":39.08,"n":10261,"o":39.35,"t":"2025-09-25T04:00:00Z","v":620229,"vw":39.336746},{"c":40.07,"h":40.14,"l":39.44,"n":10163,"o":39.44,"t":"2025-09-26T04:00:00Z","v":514029,"vw":39.976777},{"c":39.52,"h":39.98,"l":39.405,"n":11794,"o":39.98,"t":"2025-09-29T04:00:00Z","v":518992,"vw":39.541129},{"c":39.55,"h":39.77,"l":39.15,"n":14168,"o":39.45,"t":"2025-09-30T04:00:00Z","v":637102,"vw":39.444863},{"c":39.16,"h":39.39,"l":38.8706,"n":12717,"o":39.1,"t":"2025-10-01T04:00:00Z","v":592388,"vw":39.150576},{"c":39.22,"h":39.33,"l":38.84,"n":11380,"o":38.95,"t":"2025-10-02T04:00:00Z","v":430991,"vw":39.163593},{"c":39.58,"h":39.67,"l":39.22,"n":10949,"o":39.22,"t":"2025-10-03T04:00:00Z","v":424239,"vw":39.567078},{"c":39.59,"h":39.95,"l":39.39,"n":10746,"o":39.63,"t":"2025-10-06T04:00:00Z","v":426006,"vw":39.595816},{"c":39.82,"h":39.96,"l":39.58,"n":12683,"o":39.58,"t":"2025-10-07T04:00:00Z","v":679107,"vw":39.808251},{"c":39.97,"h":40.07,"l":39.605,"n":10609,"o":40.07,"t":"2025-10-08T04:00:00Z","v":515439,"vw":39.906203},{"c":40.1,"h":40.3,"l":39.68,"n":11215,"o":40.17,"t":"2025-10-09T04:00:00Z","v":498513,"vw":40.006903},{"c":39.28,"h":40.1,"l":39,"n":15009,"o":39.59,"t":"2025-10-10T04:00:00Z","v":773812,"vw":39.408714},{"c":39.4,"h":39.805,"l":39.19,"n":8492,"o":39.51,"t":"2025-10-13T04:00:00Z","v":379146,"vw":39.429444},{"c":40.07,"h":40.16,"l":38.84,"n":10542,"o":38.84,"t":"2025-10-14T04:00:00Z","v":468338,"vw":39.923552},{"c":39.45,"h":40.29,"l":39.3,"n":9344,"o":40.09,"t":"2025-10-15T04:00:00Z","v":471380,"vw":39.501256},{"c":38.49,"h":39.115,"l":38.215,"n":12671,"o":39.01,"t":"2025-10-16T04:00:00Z","v":483499,"vw":38.524077},{"c":38.96,"h":38.96,"l":38.35,"n":10716,"o":38.53,"t":"2025-10-17T04:00:00Z","v":549968,"vw":38.850975},{"c":39.5,"h":39.62,"l":39.03,"n":7122,"o":39.08,"t":"2025-10-20T04:00:00Z","v":302943,"vw":39.422473},{"c":39.61,"h":39.935,"l":39.385,"n":7410,"o":39.42,"t":"2025-10-21T04:00:00Z","v":355637,"vw":39.680672},{"c":39.51,"h":39.91,"l":39.005,"n":9338,"o":39.79,"t":"2025-10-22T04:00:00Z","v":618304,"vw":39.50192},{"c":39.83,"h":40.02,"l":39.35,"n":8999,"o":39.47,"t":"2025-10-23T04:00:00Z","v":395955,"vw":39.799922},{"c":40.12,"h":40.34,"l":39.935,"n":9496,"o":40,"t":"2025-10-24T04:00:00Z","v":552940,"vw":40.142021},{"c":40.18,"h":40.49,"l":39.87,"n":9415,"o":40.29,"t":"2025-10-27T04:00:00Z","v":460866,"vw":40.124997},{"c":40.23,"h":40.245,"l":39.73,"n":10859,"o":40.12,"t":"2025-10-28T04:00:00Z","v":527943,"vw":40.144414},{"c":39.87,"h":40.32,"l":39.615,"n":13234,"o":39.88,"t":"2025-10-29T04:00:00Z","v":609053,"vw":39.898377},{"c":39.91,"h":40.62,"l":39.88,"n":10505,"o":39.9,"t":"2025-10-30T04:00:00Z","v":478162,"vw":40.069671},{"c":40.02,"h":40.07,"l":39.53,"n":11844,"o":39.75,"t":"2025-10-31T04:00:00Z","v":560204,"vw":39.944751},{"c":39.59,"h":39.88,"l":39.28,"n":12534,"o":39.88,"t":"2025-11-03T05:00:00Z","v":583985,"vw":39.600663},{"c":41.31,"h":42,"l":39.1901,"n":17018,"o":40.55,"t":"2025-11-04T05:00:00Z","v":880456,"vw":41.324352},{"c":40.33,"h":41.65,"l":40.31,"n":16520,"o":41.5,"t":"2025-11-05T05:00:00Z","v":732489,"vw":40.5738},{"c":40.49,"h":40.915,"l":40.13,"n":16151,"o":40.5,"t":"2025-11-06T05:00:00Z","v":756206,"vw":40.439471},{"c":41.25,"h":41.25,"l":40.08,"n":13983,"o":40.44,"t":"2025-11-07T05:00:00Z","v":930020,"vw":40.97893},{"c":40.91,"h":41.7,"l":40.91,"n":12476,"o":41.07,"t":"2025-11-10T05:00:00Z","v":586608,"vw":41.091637},{"c":40.99,"h":41.28,"l":40.915,"n":9456,"o":41.02,"t":"2025-11-11T05:00:00Z","v":470098,"vw":41.025339},{"c":41.64,"h":41.68,"l":41.03,"n":12413,"o":41.03,"t":"2025-11-12T05:00:00Z","v":636267,"vw":41.584803},{"c":41.41,"h":41.83,"l":41.25,"n":13273,"o":41.55,"t":"2025-11-13T05:00:00Z","v":579678,"vw":41.404362},{"c":41.21,"h":41.48,"l":40.665,"n":11351,"o":41.17,"t":"2025-11-14T05:00:00Z","v":488401,"vw":41.19162},{"c":39.73,"h":41.23,"l":39.685,"n":10801,"o":41.1,"t":"2025-11-17T05:00:00Z","v":444703,"vw":39.971884},{"c":40.11,"h":40.42,"l":39.7,"n":10587,"o":39.8,"t":"2025-11-18T05:00:00Z","v":516725,"vw":40.128882},{"c":39.67,"h":40.215,"l":39.41,"n":11474,"o":40.05,"t":"2025-11-19T05:00:00Z","v":578390,"vw":39.677125},{"c":39.77,"h":40.59,"l":39.49,"n":11755,"o":40.13,"t":"2025-11-20T05:00:00Z","v":605520,"vw":39.873158},{"c":40.45,"h":40.98,"l":39.79,"n":11630,"o":40.3,"t":"2025-11-21T05:00:00Z","v":829573,"vw":40.472928},{"c":40.83,"h":41.02,"l":40.15,"n":13073,"o":40.27,"t":"2025-11-24T05:00:00Z","v":807514,"vw":40.770235},{"c":41.18,"h":41.955,"l":41.05,"n":12372,"o":41.13,"t":"2025-11-25T05:00:00Z","v":913780,"vw":41.394363},{"c":41.18,"h":41.59,"l":41.12,"n":10248,"o":41.12,"t":"2025-11-26T05:00:00Z","v":536506,"vw":41.248129},{"c":40.93,"h":41.21,"l":40.73,"n":6684,"o":40.73,"t":"2025-11-28T05:00:00Z","v":268213,"vw":41.004348},{"c":40.78,"h":41.14,"l":40.69,"n":9154,"o":40.91,"t":"2025-12-01T05:00:00Z","v":430218,"vw":40.812043},{"c":40.09,"h":41.19,"l":40.025,"n":13000,"o":41.07,"t":"2025-12-02T05:00:00Z","v":595812,"vw":40.204241},{"c":40.55,"h":40.57,"l":40.0995,"n":13370,"o":40.17,"t":"2025-12-03T05:00:00Z","v":671362,"vw":40.438043},{"c":40.29,"h":40.705,"l":40.14,"n":11351,"o":40.44,"t":"2025-12-04T05:00:00Z","v":519897,"vw":40.298504},{"c":40.18,"h":40.465,"l":40.07,"n":12196,"o":40.41,"t":"2025-12-05T05:00:00Z","v":687248,"vw":40.232943},{"c":39.96,"h":40.14,"l":39.38,"n":14695,"o":40.14,"t":"2025-12-08T05:00:00Z","v":731425,"vw":39.890682},{"c":40.03,"h":40.57,"l":39.93,"n":12589,"o":40.04,"t":"2025-12-09T05:00:00Z","v":853157,"vw":40.115437},{"c":40.83,"h":41,"l":39.81,"n":14424,"o":39.81,"t":"2025-12-10T05:00:00Z","v":1160025,"vw":40.704118},{"c":41.14,"h":41.48,"l":40.91,"n":14157,"o":40.91,"t":"2025-12-11T05:00:00Z","v":697414,"vw":41.193886},{"c":41.24,"h":41.4,"l":41.05,"n":12675,"o":41.4,"t":"2025-12-12T05:00:00Z","v":771775,"vw":41.234744},{"c":42.87,"h":43.56,"l":41.55,"n":19147,"o":41.95,"t":"2025-12-15T05:00:00Z","v":2155793,"vw":42.827366},{"c":42.88,"h":43.31,"l":42.725,"n":15871,"o":43.01,"t":"2025-12-16T05:00:00Z","v":1192804,"vw":42.906049},{"c":43.07,"h":43.28,"l":42.912,"n":12875,"o":42.99,"t":"2025-12-17T05:00:00Z","v":768830,"vw":43.071533},{"c":43.19,"h":43.37,"l":42.8301,"n":13889,"o":43.02,"t":"2025-12-18T05:00:00Z","v":648725,"vw":43.173771},{"c":43.55,"h":43.57,"l":42.98,"n":11274,"o":43,"t":"2025-12-19T05:00:00Z","v":1536330,"vw":43.456939},{"c":43.48,"h":43.91,"l":43.43,"n":11208,"o":43.47,"t":"2025-12-22T05:00:00Z","v":566443,"vw":43.553976},{"c":43.57,"h":44.01,"l":43.54,"n":11021,"o":43.87,"t":"2025-12-23T05:00:00Z","v":589563,"vw":43.642384},{"c":43.6,"h":43.89,"l":43.4,"n":4753,"o":43.56,"t":"2025-12-24T05:00:00Z","v":289491,"vw":43.628657},{"c":43.29,"h":43.73,"l":43.155,"n":10255,"o":43.64,"t":"2025-12-26T05:00:00Z","v":387565,"vw":43.2839},{"c":42.84,"h":43.495,"l":42.78,"n":10802,"o":43.37,"t":"2025-12-29T05:00:00Z","v":584870,"vw":42.902802},{"c":42.79,"h":43.04,"l":42.75,"n":10920,"o":42.76,"t":"2025-12-30T05:00:00Z","v":438365,"vw":42.826057},{"c":42.47,"h":42.915,"l":42.37,"n":7939,"o":42.81,"t":"2025-12-31T05:00:00Z","v":399808,"vw":42.501241},{"c":42.2,"h":42.48,"l":41.645,"n":11864,"o":41.82,"t":"2026-01-02T05:00:00Z","v":583533,"vw":42.094575},{"c":43.08,"h":43.5499,"l":41.77,"n":10403,"o":41.87,"t":"2026-01-05T05:00:00Z","v":496190,"vw":43.103705},{"c":43.31,"h":43.48,"l":42.3475,"n":13115,"o":42.59,"t":"2026-01-06T05:00:00Z","v":607188,"vw":43.174627},{"c":43.31,"h":43.37,"l":42.6301,"n":10388,"o":43.24,"t":"2026-01-07T05:00:00Z","v":473575,"vw":43.224673},{"c":43.91,"h":44.19,"l":43.38,"n":9919,"o":43.38,"t":"2026-01-08T05:00:00Z","v":393431,"vw":43.900237},{"c":43.4,"h":44.13,"l":43.37,"n":9174,"o":43.8,"t":"2026-01-09T05:00:00Z","v":415792,"vw":43.507805},{"c":42.94,"h":43.54,"l":42.93,"n":9620,"o":43.18,"t":"2026-01-12T05:00:00Z","v":518983,"vw":43.056431},{"c":42.2,"h":43.2,"l":42,"n":11762,"o":42.92,"t":"2026-01-13T05:00:00Z","v":557733,"vw":42.338659},{"c":42.43,"h":42.65,"l":42,"n":10765,"o":42.2,"t":"2026-01-14T05:00:00Z","v":498979,"vw":42.443608},{"c":42.1,"h":42.9,"l":41.85,"n":11825,"o":41.85,"t":"2026-01-15T05:00:00Z","v":493334,"vw":42.255432},{"c":41.54,"h":42.0694,"l":41.51,"n":10445,"o":41.85,"t":"2026-01-16T05:00:00Z","v":525955,"vw":41.677107},{"c":40.46,"h":41.52,"l":40.37,"n":14750,"o":41,"t":"2026-01-20T05:00:00Z","v":521080,"vw":40.607843},{"c":41.07,"h":41.46,"l":40.56,"n":12038,"o":40.56,"t":"2026-01-21T05:00:00Z","v":661961,"vw":41.054945},{"c":41.48,"h":41.49,"l":40.95,"n":11029,"o":41,"t":"2026-01-22T05:00:00Z","v":643699,"vw":41.376085},{"c":40.68,"h":41.31,"l":40.2,"n":12970,"o":41.13,"t":"2026-01-23T05:00:00Z","v":607520,"vw":40.565326},{"c":41.33,"h":41.415,"l":40.8,"n":9073,"o":40.9,"t":"2026-01-26T05:00:00Z","v":418893,"vw":41.230726},{"c":41.02,"h":41.31,"l":40.7,"n":9235,"o":41.23,"t":"2026-01-27T05:00:00Z","v":387540,"vw":40.969174},{"c":41.01,"h":41.26,"l":40.64,"n":12331,"o":40.91,"t":"2026-01-28T05:00:00Z","v":555133,"vw":40.942951},{"c":41.81,"h":41.85,"l":41.17,"n":12172,"o":41.34,"t":"2026-01-29T05:00:00Z","v":635421,"vw":41.65247},{"c":42.05,"h":42.19,"l":41.44,"n":14317,"o":41.44,"t":"2026-01-30T05:00:00Z","v":778192,"vw":41.970034},{"c":42.8,"h":42.86,"l":41.99,"n":13558,"o":42.33,"t":"2026-02-02T05:00:00Z","v":624191,"vw":42.731745},{"c":42.31,"h":43.45,"l":42.155,"n":15297,"o":42.47,"t":"2026-02-03T05:00:00Z","v":802251,"vw":42.441771},{"c":42.53,"h":42.69,"l":41.655,"n":15564,"o":42.38,"t":"2026-02-04T05:00:00Z","v":743923,"vw":42.343292},{"c":42.31,"h":43.46,"l":42.19,"n":18471,"o":42.61,"t":"2026-02-05T05:00:00Z","v":1061349,"vw":42.500545},{"c":44.64,"h":44.8405,"l":43.08,"n":18185,"o":43.56,"t":"2026-02-06T05:00:00Z","v":1172065,"vw":44.411828},{"c":42.71,"h":44.855,"l":42.52,"n":18783,"o":44.33,"t":"2026-02-09T05:00:00Z","v":952393,"vw":43.100689},{"c":43.05,"h":43.22,"l":42.39,"n":11581,"o":42.6,"t":"2026-02-10T05:00:00Z","v":741003,"vw":42.937316},{"c":43.08,"h":43.58,"l":42.475,"n":10726,"o":43.22,"t":"2026-02-11T05:00:00Z","v":483220,"vw":42.997665},{"c":43.2,"h":43.8,"l":42.27,"n":14528,"o":43.38,"t":"2026-02-12T05:00:00Z","v":747557,"vw":43.047164},{"c":43.06,"h":43.77,"l":42.8,"n":12479,"o":42.98,"t":"2026-02-13T05:00:00Z","v":595290,"vw":43.169962},{"c":43.12,"h":43.825,"l":42.91,"n":14293,"o":43.48,"t":"2026-02-17T05:00:00Z","v":1147217,"vw":43.147128},{"c":43.04,"h":43.37,"l":42.85,"n":10837,"o":43.28,"t":"2026-02-18T05:00:00Z","v":850597,"vw":43.065964},{"c":42.58,"h":43.05,"l":42.26,"n":11713,"o":42.96,"t":"2026-02-19T05:00:00Z","v":696467,"vw":42.550216},{"c":43.22,"h":43.24,"l":42.29,"n":10276,"o":42.69,"t":"2026-02-20T05:00:00Z","v":631815,"vw":43.028915},{"c":41.27,"h":43.33,"l":41.23,"n":14514,"o":43.02,"t":"2026-02-23T05:00:00Z","v":711923,"vw":41.542288},{"c":41.62,"h":41.77,"l":40.605,"n":13909,"o":41.16,"t":"2026-02-24T05:00:00Z","v":814979,"vw":41.528019},{"c":42.32,"h":42.4,"l":41.39,"n":12198,"o":41.89,"t":"2026-02-25T05:00:00Z","v":472952,"vw":42.160816},{"c":43.07,"h":43.3059,"l":42.515,"n":12649,"o":42.69,"t":"2026-02-26T05:00:00Z","v":569350,"vw":43.019832},{"c":41.81,"h":42.71,"l":41.5,"n":12830,"o":42.61,"t":"2026-02-27T05:00:00Z","v":1045098,"vw":41.775073},{"c":42.52,"h":43.07,"l":41.22,"n":15731,"o":41.29,"t":"2026-03-02T05:00:00Z","v":745942,"vw":42.548423},{"c":42.19,"h":42.21,"l":40.42,"n":12747,"o":41.69,"t":"2026-03-03T05:00:00Z","v":602595,"vw":41.825876},{"c":42.58,"h":42.695,"l":41.865,"n":11940,"o":42.34,"t":"2026-03-04T05:00:00Z","v":504325,"vw":42.454297},{"c":42.15,"h":42.42,"l":41.8,"n":12455,"o":41.98,"t":"2026-03-05T05:00:00Z","v":526901,"vw":42.100023},{"c":41.54,"h":41.61,"l":40.59,"n":11867,"o":41.43,"t":"2026-03-06T05:00:00Z","v":538306,"vw":41.3648},{"c":41.17,"h":41.37,"l":39.915,"n":12671,"o":41.06,"t":"2026-03-09T04:00:00Z","v":534553,"vw":40.857539},{"c":40.61,"h":41.44,"l":40.175,"n":11663,"o":40.75,"t":"2026-03-10T04:00:00Z","v":488744,"vw":40.733251},{"c":39.93,"h":40.61,"l":39.48,"n":13560,"o":40.02,"t":"2026-03-11T04:00:00Z","v":565653,"vw":39.916925},{"c":39.77,"h":39.95,"l":38.99,"n":11691,"o":39.29,"t":"2026-03-12T04:00:00Z","v":576092,"vw":39.700376},{"c":39.87,"h":40.255,"l":39.34,"n":12965,"o":40.15,"t":"2026-03-13T04:00:00Z","v":620345,"vw":39.823954},{"c":40.4,"h":41.025,"l":40.1233,"n":11960,"o":40.34,"t":"2026-03-16T04:00:00Z","v":537857,"vw":40.548346},{"c":40.87,"h":41.255,"l":40.61,"n":10255,"o":40.65,"t":"2026-03-17T04:00:00Z","v":455026,"vw":40.894318},{"c":40.18,"h":40.78,"l":40.1,"n":10832,"o":40.27,"t":"2026-03-18T04:00:00Z","v":779850,"vw":40.307421},{"c":39.91,"h":40.385,"l":39.53,"n":11772,"o":40,"t":"2026-03-19T04:00:00Z","v":628590,"vw":39.916881},{"c":39.74,"h":39.96,"l":39.28,"n":11373,"o":39.96,"t":"2026-03-20T04:00:00Z","v":1760827,"vw":39.737036},{"c":40.54,"h":41.24,"l":39.985,"n":12774,"o":40.8,"t":"2026-03-23T04:00:00Z","v":843398,"vw":40.651885},{"c":40.63,"h":40.99,"l":40.24,"n":13293,"o":40.24,"t":"2026-03-24T04:00:00Z","v":664052,"vw":40.657168},{"c":40.61,"h":41.2,"l":40.363,"n":14085,"o":41.06,"t":"2026-03-25T04:00:00Z","v":806956,"vw":40.685476},{"c":40.96,"h":41.05,"l":40.53,"n":11704,"o":40.53,"t":"2026-03-26T04:00:00Z","v":638191,"vw":40.89174},{"c":39.55,"h":40.805,"l":39.485,"n":12021,"o":40.77,"t":"2026-03-27T04:00:00Z","v":583552,"vw":39.831832},{"c":40.18,"h":40.49,"l":39.61,"n":11045,"o":39.81,"t":"2026-03-30T04:00:00Z","v":560945,"vw":40.19984},{"c":41.06,"h":41.225,"l":40.13,"n":11336,"o":40.73,"t":"2026-03-31T04:00:00Z","v":590079,"vw":40.943288},{"c":41.08,"h":41.78,"l":41.06,"n":11711,"o":41.17,"t":"2026-04-01T04:00:00Z","v":529997,"vw":41.279119},{"c":41.16,"h":41.31,"l":40.37,"n":11660,"o":40.72,"t":"2026-04-02T04:00:00Z","v":485764,"vw":41.068232},{"c":41.6,"h":41.645,"l":40.9,"n":7789,"o":41.07,"t":"2026-04-06T04:00:00Z","v":527672,"vw":41.500194},{"c":41.7,"h":41.88,"l":41.01,"n":12535,"o":41.43,"t":"2026-04-07T04:00:00Z","v":706513,"vw":41.657626},{"c":42.77,"h":43.06,"l":41.9,"n":16228,"o":41.9,"t":"2026-04-08T04:00:00Z","v":1018256,"vw":42.62043},{"c":42.11,"h":42.89,"l":42.075,"n":13549,"o":42.35,"t":"2026-04-09T04:00:00Z","v":920282,"vw":42.33696},{"c":42.25,"h":42.32,"l":41.45,"n":10544,"o":42.11,"t":"2026-04-10T04:00:00Z","v":465917,"vw":42.16551},{"c":42.66,"h":42.8,"l":41.7625,"n":11734,"o":41.88,"t":"2026-04-13T04:00:00Z","v":460273,"vw":42.555747},{"c":42.86,"h":43.1,"l":42.47,"n":10350,"o":42.59,"t":"2026-04-14T04:00:00Z","v":717755,"vw":42.894132},{"c":43.17,"h":43.46,"l":42.35,"n":10866,"o":42.93,"t":"2026-04-15T04:00:00Z","v":765894,"vw":43.225665},{"c":42.98,"h":43.56,"l":42.69,"n":10401,"o":43.22,"t":"2026-04-16T04:00:00Z","v":431328,"vw":42.985463},{"c":43.63,"h":44.5,"l":43.16,"n":11144,"o":43.31,"t":"2026-04-17T04:00:00Z","v":775170,"vw":43.732638},{"c":43.94,"h":44.2,"l":43.52,"n":8011,"o":43.52,"t":"2026-04-20T04:00:00Z","v":363106,"vw":43.92835},{"c":43.61,"h":44.28,"l":43.45,"n":10426,"o":43.94,"t":"2026-04-21T04:00:00Z","v":540609,"vw":43.646911},{"c":43.47,"h":43.655,"l":42.95,"n":9886,"o":43.61,"t":"2026-04-22T04:00:00Z","v":508329,"vw":43.372898},{"c":43.75,"h":44.195,"l":43.31,"n":9505,"o":43.51,"t":"2026-04-23T04:00:00Z","v":406028,"vw":43.73305},{"c":43.71,"h":44.07,"l":43.52,"n":9103,"o":44.04,"t":"2026-04-24T04:00:00Z","v":516369,"vw":43.767363},{"c":44.31,"h":44.47,"l":43.6,"n":11392,"o":43.6,"t":"2026-04-27T04:00:00Z","v":471121,"vw":44.307933},{"c":44.57,"h":44.94,"l":44.37,"n":11027,"o":44.78,"t":"2026-04-28T04:00:00Z","v":429030,"vw":44.598011},{"c":44.66,"h":44.91,"l":44.42,"n":12519,"o":44.43,"t":"2026-04-29T04:00:00Z","v":996892,"vw":44.647251},{"c":44.45,"h":44.77,"l":44.115,"n":13793,"o":44.19,"t":"2026-04-30T04:00:00Z","v":627573,"vw":44.485068},{"c":44.63,"h":44.65,"l":43.235,"n":18695,"o":43.95,"t":"2026-05-01T04:00:00Z","v":1001123,"vw":44.348942},{"c":45.66,"h":45.68,"l":44.36,"n":16797,"o":44.39,"t":"2026-05-04T04:00:00Z","v":830305,"vw":45.457732},{"c":45.52,"h":45.99,"l":45.29,"n":15377,"o":45.7,"t":"2026-05-05T04:00:00Z","v":682618,"vw":45.564683},{"c":45.71,"h":46.19,"l":45.55,"n":12802,"o":45.76,"t":"2026-05-06T04:00:00Z","v":1198019,"vw":45.753557},{"c":45.9,"h":46.33,"l":45.62,"n":13206,"o":45.92,"t":"2026-05-07T04:00:00Z","v":1100998,"vw":45.90311},{"c":46.02,"h":46.16,"l":45.53,"n":11668,"o":45.94,"t":"2026-05-08T04:00:00Z","v":870620,"vw":45.998758},{"c":45.68,"h":46.27,"l":45.48,"n":13518,"o":46.16,"t":"2026-05-11T04:00:00Z","v":935132,"vw":45.720777},{"c":46.17,"h":46.33,"l":45.08,"n":13166,"o":45.98,"t":"2026-05-12T04:00:00Z","v":727985,"vw":45.965513},{"c":46.02,"h":46.23,"l":45.72,"n":12742,"o":45.95,"t":"2026-05-13T04:00:00Z","v":693380,"vw":46.033572},{"c":47.19,"h":47.23,"l":46.37,"n":12805,"o":46.37,"t":"2026-05-14T04:00:00Z","v":655406,"vw":47.036091},{"c":46.82,"h":47.35,"l":46.7,"n":12878,"o":47.29,"t":"2026-05-15T04:00:00Z","v":960482,"vw":46.86727},{"c":47.84,"h":47.95,"l":46.43,"n":11902,"o":46.43,"t":"2026-05-18T04:00:00Z","v":553639,"vw":47.774672},{"c":46.88,"h":47.91,"l":46.82,"n":11763,"o":47.86,"t":"2026-05-19T04:00:00Z","v":550922,"vw":47.050585},{"c":47.23,"h":47.71,"l":46.75,"n":12348,"o":47.09,"t":"2026-05-20T04:00:00Z","v":623692,"vw":47.251916},{"c":47.38,"h":47.385,"l":46.53,"n":12605,"o":46.8,"t":"2026-05-21T04:00:00Z","v":611126,"vw":47.288475},{"c":47.29,"h":47.6,"l":47.07,"n":10191,"o":47.54,"t":"2026-05-22T04:00:00Z","v":450778,"vw":47.345338},{"c":47.05,"h":47.45,"l":46.91,"n":9574,"o":47.06,"t":"2026-05-26T04:00:00Z","v":498646,"vw":47.056259},{"c":46.36,"h":47.65,"l":46.17,"n":12754,"o":47.1,"t":"2026-05-27T04:00:00Z","v":538769,"vw":46.427776},{"c":46.22,"h":46.36,"l":45.98,"n":10040,"o":46.18,"t":"2026-05-28T04:00:00Z","v":448562,"vw":46.22642},{"c":45.97,"h":46.68,"l":45.94,"n":9906,"o":45.94,"t":"2026-05-29T04:00:00Z","v":954867,"vw":46.131957},{"c":45.97,"h":46.5,"l":45.8,"n":12307,"o":46.3,"t":"2026-06-01T04:00:00Z","v":2135109,"vw":46.032571},{"c":46.85,"h":47.26,"l":46.02,"n":12576,"o":46.04,"t":"2026-06-02T04:00:00Z","v":1126499,"vw":46.91479},{"c":46.17,"h":46.69,"l":46.11,"n":15159,"o":46.47,"t":"2026-06-03T04:00:00Z","v":685743,"vw":46.263609},{"c":47.12,"h":47.21,"l":46.695,"n":10670,"o":46.71,"t":"2026-06-04T04:00:00Z","v":776277,"vw":47.01555},{"c":47.91,"h":48.13,"l":47.33,"n":12115,"o":47.33,"t":"2026-06-05T04:00:00Z","v":562722,"vw":47.846693},{"c":47.99,"h":48.26,"l":47.67,"n":9636,"o":47.67,"t":"2026-06-08T04:00:00Z","v":665270,"vw":48.046399},{"c":48.7,"h":48.82,"l":48.29,"n":11979,"o":48.29,"t":"2026-06-09T04:00:00Z","v":813379,"vw":48.614021},{"c":49.63,"h":49.952,"l":48.52,"n":12613,"o":48.89,"t":"2026-06-10T04:00:00Z","v":652245,"vw":49.60151},{"c":49.97,"h":50.2,"l":49.75,"n":12418,"o":50,"t":"2026-06-11T04:00:00Z","v":578829,"vw":49.961981},{"c":50.36,"h":50.71,"l":49.94,"n":11278,"o":50.27,"t":"2026-06-12T04:00:00Z","v":461273,"vw":50.378182},{"c":50.41,"h":50.74,"l":50.29,"n":10359,"o":50.57,"t":"2026-06-15T04:00:00Z","v":686205,"vw":50.458016},{"c":51.05,"h":51.22,"l":50.65,"n":10864,"o":50.65,"t":"2026-06-16T04:00:00Z","v":545306,"vw":51.009631},{"c":51.23,"h":51.675,"l":50.56,"n":13341,"o":50.82,"t":"2026-06-17T04:00:00Z","v":852697,"vw":51.225223},{"c":50.83,"h":51.77,"l":50.59,"n":14411,"o":51.62,"t":"2026-06-18T04:00:00Z","v":1519846,"vw":50.995059},{"c":51.46,"h":52.0625,"l":51.125,"n":11382,"o":51.15,"t":"2026-06-22T04:00:00Z","v":610241,"vw":51.475524},{"c":52.77,"h":52.82,"l":51.56,"n":13857,"o":51.76,"t":"2026-06-23T04:00:00Z","v":641974,"vw":52.618218},{"c":52.14,"h":52.91,"l":52.1,"n":17477,"o":52.24,"t":"2026-06-24T04:00:00Z","v":983637,"vw":52.30745},{"c":51.9,"h":53.03,"l":51.35,"n":13522,"o":52.31,"t":"2026-06-25T04:00:00Z","v":834566,"vw":52.00229},{"c":52.52,"h":53.015,"l":52.04,"n":16681,"o":52.24,"t":"2026-06-26T04:00:00Z","v":3028591,"vw":52.491573},{"c":52.13,"h":52.49,"l":51.72,"n":13662,"o":52.02,"t":"2026-06-29T04:00:00Z","v":674101,"vw":52.084779},{"c":50.98,"h":52.13,"l":50.97,"n":15646,"o":52.13,"t":"2026-06-30T04:00:00Z","v":1870870,"vw":51.238145},{"c":52.07,"h":52.395,"l":51.31,"n":16751,"o":51.31,"t":"2026-07-01T04:00:00Z","v":932459,"vw":52.029243},{"c":52.43,"h":52.56,"l":51.505,"n":13612,"o":52.35,"t":"2026-07-02T04:00:00Z","v":628265,"vw":52.226601},{"c":52.64,"h":52.99,"l":52.43,"n":11408,"o":52.55,"t":"2026-07-06T04:00:00Z","v":712803,"vw":52.687741},{"c":52.89,"h":53.55,"l":52.88,"n":11908,"o":52.95,"t":"2026-07-07T04:00:00Z","v":764600,"vw":53.029927},{"c":52.4,"h":53.09,"l":52.265,"n":10862,"o":53.09,"t":"2026-07-08T04:00:00Z","v":473435,"vw":52.464185},{"c":52.93,"h":53.12,"l":52.41,"n":10053,"o":52.46,"t":"2026-07-09T04:00:00Z","v":502386,"vw":52.909539},{"c":51.96,"h":52.74,"l":51.05,"n":13499,"o":52.58,"t":"2026-07-10T04:00:00Z","v":1044069,"vw":51.827215},{"c":52.2,"h":52.745,"l":51.825,"n":16007,"o":52.22,"t":"2026-07-13T04:00:00Z","v":861751,"vw":52.246079},{"c":52.19,"h":52.81,"l":51.63,"n":14377,"o":52.05,"t":"2026-07-14T04:00:00Z","v":1014818,"vw":52.18289},{"c":52.75,"h":53.11,"l":51.795,"n":14081,"o":52.03,"t":"2026-07-15T04:00:00Z","v":729076,"vw":52.734576},{"c":53.51,"h":53.72,"l":52.85,"n":12209,"o":53.03,"t":"2026-07-16T04:00:00Z","v":715596,"vw":53.472845},{"c":53.59,"h":54.09,"l":53.12,"n":11877,"o":53.32,"t":"2026-07-17T04:00:00Z","v":589608,"vw":53.556052},{"c":53.03,"h":53.795,"l":52.945,"n":11536,"o":53.65,"t":"2026-07-20T04:00:00Z","v":452028,"vw":53.110779},{"c":53.02,"h":53.115,"l":52.4813,"n":11630,"o":52.95,"t":"2026-07-21T04:00:00Z","v":535780,"vw":52.929799},{"c":53.08,"h":53.23,"l":52.64,"n":10774,"o":52.97,"t":"2026-07-22T04:00:00Z","v":489398,"vw":52.967552},{"c":52.6,"h":53.09,"l":51.63,"n":11946,"o":52.61,"t":"2026-07-23T04:00:00Z","v":784464,"vw":52.503675},{"c":53.23,"h":53.47,"l":52.5396,"n":8226,"o":52.97,"t":"2026-07-24T04:00:00Z","v":407226,"vw":53.192344},{"c":53.13,"h":53.82,"l":53.05,"n":11451,"o":53.48,"t":"2026-07-27T04:00:00Z","v":629174,"vw":53.24966},{"c":53.52,"h":53.835,"l":53.205,"n":9686,"o":53.25,"t":"2026-07-28T04:00:00Z","v":627703,"vw":53.572975},{"c":52.95,"h":53.68,"l":52.74,"n":14910,"o":53.23,"t":"2026-07-29T04:00:00Z","v":689813,"vw":53.088503},{"c":53.49,"h":53.92,"l":53,"n":13181,"o":53.35,"t":"2026-07-30T04:00:00Z","v":674486,"vw":53.597758},{"c":55.09,"h":57.59,"l":54.825,"n":18515,"o":57.59,"t":"2026-07-31T04:00:00Z","v":1386482,"vw":55.377276},{"c":55.26,"h":56.59,"l":55.18,"n":20445,"o":55.39,"t":"2026-08-03T04:00:00Z","v":792114,"vw":55.692266},{"c":55.41,"h":55.69,"l":54.695,"n":15070,"o":54.82,"t":"2026-08-04T04:00:00Z","v":614950,"vw":55.347852},{"c":55.68,"h":55.885,"l":55.07,"n":12958,"o":55.5,"t":"2026-08-05T04:00:00Z","v":654411,"vw":55.508963},{"c":55.48,"h":56.42,"l":55.18,"n":10932,"o":56.42,"t":"2026-08-06T04:00:00Z","v":682326,"vw":55.483143},{"c":55.16,"h":55.4,"l":54.72,"n":9959,"o":55.09,"t":"2026-08-07T04:00:00Z","v":524943,"vw":55.123292},{"c":55.29,"h":55.85,"l":54.86,"n":12741,"o":55.5,"t":"2026-08-10T04:00:00Z","v":649575,"vw":55.344533},{"c":54.63,"h":55.4799,"l":54.61,"n":11577,"o":55.1,"t":"2026-08-11T04:00:00Z","v":570832,"vw":54.862828},{"c":54.28,"h":55.02,"l":54.26,"n":18458,"o":54.59,"t":"2026-08-12T04:00:00Z","v":719281,"vw":54.483205},{"c":54.85,"h":55.0175,"l":54.34,"n":10510,"o":54.72,"t":"2026-08-13T04:00:00Z","v":474029,"vw":54.789624},{"c":55.28,"h":55.39,"l":54.705,"n":9970,"o":54.75,"t":"2026-08-14T04:00:00Z","v":439090,"vw":55.222266},{"c":54.81,"h":55.6,"l":54.69,"n":11355,"o":55.13,"t":"2026-08-17T04:00:00Z","v":702598,"vw":54.902021},{"c":54.52,"h":55.45,"l":54.5,"n":11445,"o":55.12,"t":"2026-08-18T04:00:00Z","v":606224,"vw":54.7275},{"c":53.3,"h":54.505,"l":53.17,"n":14042,"o":54.31,"t":"2026-08-19T04:00:00Z","v":716265,"vw":53.502823},{"c":53.11,"h":53.68,"l":52.8326,"n":12452,"o":53.09,"t":"2026-08-20T04:00:00Z","v":810542,"vw":53.127139},{"c":53.52,"h":54.025,"l":53.08,"n":13180,"o":53.47,"t":"2026-08-21T04:00:00Z","v":823818,"vw":53.412004},{"c":54.24,"h":54.42,"l":53.5,"n":11925,"o":53.58,"t":"2026-08-24T04:00:00Z","v":574163,"vw":54.221489},{"c":54.19,"h":54.51,"l":53.685,"n":11387,"o":54.51,"t":"2026-08-25T04:00:00Z","v":634991,"vw":54.181652},{"c":54.73,"h":54.83,"l":53.54,"n":11271,"o":54.34,"t":"2026-08-26T04:00:00Z","v":628397,"vw":54.685894},{"c":55.16,"h":55.7,"l":54.55,"n":13002,"o":54.82,"t":"2026-08-27T04:00:00Z","v":927862,"vw":55.252388},{"c":55.37,"h":55.67,"l":55.02,"n":10151,"o":55.33,"t":"2026-08-28T04:00:00Z","v":531546,"vw":55.347693},{"c":54.79,"h":55.49,"l":54.66,"n":11538,"o":55.36,"t":"2026-08-31T04:00:00Z","v":1543805,"vw":54.863252},{"c":54.54,"h":55.32,"l":54.37,"n":11602,"o":54.98,"t":"2026-09-01T04:00:00Z","v":2002367,"vw":54.578474},{"c":55.32,"h":55.6,"l":54.505,"n":12436,"o":54.81,"t":"2026-09-02T04:00:00Z","v":1043171,"vw":55.312728},{"c":56.72,"h":56.8099,"l":55.93,"n":14018,"o":55.93,"t":"2026-09-03T04:00:00Z","v":987969,"vw":56.617776},{"c":56.75,"h":56.975,"l":55.78,"n":12333,"o":56.3,"t":"2026-09-04T04:00:00Z","v":916665,"vw":56.743786},{"c":55.18,"h":56.76,"l":55.13,"n":12604,"o":56.25,"t":"2026-09-08T04:00:00Z","v":468511,"vw":55.374384},{"c":54.8,"h":55.39,"l":54.47,"n":13709,"o":55.02,"t":"2026-09-09T04:00:00Z","v":625057,"vw":54.817497},{"c":55.03,"h":55.18,"l":54.445,"n":10931,"o":54.97,"t":"2026-09-10T04:00:00Z","v":833862,"vw":54.88158},{"c":54.94,"h":55.78,"l":54.595,"n":12368,"o":55.78,"t":"2026-09-11T04:00:00Z","v":1530664,"vw":54.980112},{"c":55.53,"h":55.84,"l":55.1,"n":13939,"o":55.32,"t":"2026-09-14T04:00:00Z","v":939237,"vw":55.454049},{"c":55.72,"h":55.86,"l":54.91,"n":10786,"o":55.32,"t":"2026-09-15T04:00:00Z","v":1808447,"vw":55.680822},{"c":55.55,"h":56.35,"l":54.75,"n":15084,"o":55.54,"t":"2026-09-16T04:00:00Z","v":1333733,"vw":55.666559},{"c":55.57,"h":56.28,"l":55.48,"n":13097,"o":56.18,"t":"2026-09-17T04:00:00Z","v":1118951,"vw":55.717292},{"c":55.21,"h":55.24,"l":54.6,"n":18280,"o":55.18,"t":"2026-09-18T04:00:00Z","v":3019899,"vw":55.121357},{"c":54.4,"h":56.13,"l":54.34,"n":13320,"o":55.84,"t":"2026-09-21T04:00:00Z","v":651642,"vw":54.658089},{"c":53.96,"h":54.82,"l":53.14,"n":20250,"o":54.72,"t":"2026-09-22T04:00:00Z","v":2124416,"vw":54.115455},{"c":54.02,"h":54.78,"l":53.64,"n":15901,"o":53.64,"t":"2026-09-23T04:00:00Z","v":1264776,"vw":54.125058},{"c":53.52,"h":54.58,"l":53.48,"n":10721,"o":54.33,"t":"2026-09-24T04:00:00Z","v":523731,"vw":53.726959},{"c":53.98,"h":54.2,"l":53.29,"n":10174,"o":53.83,"t":"2026-09-25T04:00:00Z","v":749995,"vw":53.94945},{"c":53.64,"h":54.75,"l":53.58,"n":12767,"o":54.75,"t":"2026-09-28T04:00:00Z","v":848089,"vw":53.80267},{"c":53.29,"h":53.57,"l":52.4,"n":11479,"o":53.43,"t":"2026-09-29T04:00:00Z","v":1112122,"vw":53.139662},{"c":52.91,"h":53.505,"l":52.59,"n":12899,"o":53.2,"t":"2026-09-30T04:00:00Z","v":789078,"vw":52.959104},{"c":53.08,"h":53.11,"l":51.94,"n":13377,"o":52.6,"t":"2026-10-01T04:00:00Z","v":994182,"vw":52.757577},{"c":53.86,"h":54.09,"l":53.08,"n":12182,"o":53.15,"t":"2026-10-02T04:00:00Z","v":711557,"vw":53.827905},{"c":54.03,"h":54.71,"l":53.86,"n":13010,"o":53.86,"t":"2026-10-05T04:00:00Z","v":822710,"vw":54.132778},{"c":54.04,"h":54.82,"l":53.92,"n":10908,"o":54.09,"t":"2026-10-06T04:00:00Z","v":888382,"vw":54.142632},{"c":52.99,"h":53.92,"l":52.98,"n":13808,"o":53.81,"t":"2026-10-07T04:00:00Z","v":1483014,"vw":53.085692},{"c":53.55,"h":53.98,"l":52.86,"n":11707,"o":53.66,"t":"2026-10-08T04:00:00Z","v":624855,"vw":53.511034},{"c":52.99,"h":53.68,"l":52.77,"n":9098,"o":53.34,"t":"2026-10-09T04:00:00Z","v":871592,"vw":52.983513},{"c":53.21,"h":53.54,"l":52.82,"n":8537,"o":52.82,"t":"2026-10-12T04:00:00Z","v":518511,"vw":53.274872},{"c":53.42,"h":53.72,"l":53.08,"n":11343,"o":53.71,"t":"2026-10-13T04:00:00Z","v":943798,"vw":53.411893},{"c":53.55,"h":53.75,"l":52.96,"n":12162,"o":52.96,"t":"2026-10-14T04:00:00Z","v":1506271,"vw":53.518145},{"c":54.58,"h":54.6,"l":53.568,"n":9719,"o":54.09,"t":"2026-10-15T04:00:00Z","v":776122,"vw":54.358567},{"c":54.71,"h":55.16,"l":54.315,"n":13376,"o":54.64,"t":"2026-10-16T04:00:00Z","v":739161,"vw":54.688342},{"c":54.07,"h":54.8,"l":53.965,"n":11337,"o":54.56,"t":"2026-10-19T04:00:00Z","v":725437,"vw":54.139412},{"c":54.86,"h":55.2,"l":54.4,"n":11678,"o":54.4,"t":"2026-10-20T04:00:00Z","v":1477623,"vw":54.793264},{"c":55.41,"h":55.46,"l":55.035,"n":10600,"o":55.23,"t":"2026-10-21T04:00:00Z","v":1406916,"vw":55.33846}],"volatilityBars":[{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-09-21T12:15:00Z","v":200,"vw":55.41},{"c":55.34,"h":56.13,"l":55.24,"n":107,"o":55.84,"t":"2026-09-21T13:30:00Z","v":8113,"vw":55.344363},{"c":55.145,"h":55.34,"l":55.145,"n":193,"o":55.34,"t":"2026-09-21T13:45:00Z","v":7885,"vw":55.276125},{"c":55.29,"h":55.31,"l":55.03,"n":471,"o":55.13,"t":"2026-09-21T14:00:00Z","v":14761,"vw":55.182},{"c":55.27,"h":55.3,"l":55.18,"n":379,"o":55.24,"t":"2026-09-21T14:15:00Z","v":8768,"vw":55.244088},{"c":55.16,"h":55.25,"l":55.15,"n":500,"o":55.22,"t":"2026-09-21T14:30:00Z","v":16090,"vw":55.193332},{"c":55.07,"h":55.14,"l":55.05,"n":249,"o":55.14,"t":"2026-09-21T14:45:00Z","v":6746,"vw":55.101493},{"c":55.09,"h":55.09,"l":55.02,"n":258,"o":55.07,"t":"2026-09-21T15:00:00Z","v":6277,"vw":55.063057},{"c":55.06,"h":55.15,"l":55.06,"n":319,"o":55.09,"t":"2026-09-21T15:15:00Z","v":8117,"vw":55.105763},{"c":55.1,"h":55.14,"l":54.98,"n":479,"o":55.055,"t":"2026-09-21T15:30:00Z","v":13382,"vw":55.052207},{"c":55.105,"h":55.16,"l":55.065,"n":335,"o":55.115,"t":"2026-09-21T15:45:00Z","v":10325,"vw":55.123217},{"c":55.17,"h":55.17,"l":55.08,"n":494,"o":55.15,"t":"2026-09-21T16:00:00Z","v":24257,"vw":55.12433},{"c":55,"h":55.15,"l":55,"n":309,"o":55.15,"t":"2026-09-21T16:15:00Z","v":9661,"vw":55.070243},{"c":54.925,"h":55.02,"l":54.91,"n":281,"o":54.98,"t":"2026-09-21T16:30:00Z","v":8491,"vw":54.958464},{"c":54.86,"h":54.93,"l":54.86,"n":267,"o":54.925,"t":"2026-09-21T16:45:00Z","v":8388,"vw":54.904713},{"c":54.91,"h":54.92,"l":54.865,"n":372,"o":54.865,"t":"2026-09-21T17:00:00Z","v":11806,"vw":54.897663},{"c":54.86,"h":54.91,"l":54.85,"n":324,"o":54.91,"t":"2026-09-21T17:15:00Z","v":9727,"vw":54.872855},{"c":54.88,"h":54.9,"l":54.86,"n":221,"o":54.87,"t":"2026-09-21T17:30:00Z","v":7240,"vw":54.884649},{"c":54.8475,"h":54.91,"l":54.845,"n":346,"o":54.88,"t":"2026-09-21T17:45:00Z","v":11125,"vw":54.883979},{"c":54.85,"h":54.86,"l":54.815,"n":314,"o":54.84,"t":"2026-09-21T18:00:00Z","v":10486,"vw":54.836109},{"c":54.86,"h":54.88,"l":54.82,"n":488,"o":54.85,"t":"2026-09-21T18:15:00Z","v":16136,"vw":54.846046},{"c":54.89,"h":54.8999,"l":54.831,"n":370,"o":54.87,"t":"2026-09-21T18:30:00Z","v":10013,"vw":54.859435},{"c":54.89,"h":54.92,"l":54.83,"n":548,"o":54.895,"t":"2026-09-21T18:45:00Z","v":18662,"vw":54.881326},{"c":54.83,"h":54.92,"l":54.82,"n":519,"o":54.9,"t":"2026-09-21T19:00:00Z","v":16511,"vw":54.855472},{"c":54.76,"h":54.87,"l":54.75,"n":677,"o":54.82,"t":"2026-09-21T19:15:00Z","v":24062,"vw":54.813033},{"c":54.63,"h":54.75,"l":54.62,"n":891,"o":54.75,"t":"2026-09-21T19:30:00Z","v":29716,"vw":54.671965},{"c":54.4,"h":54.66,"l":54.34,"n":2181,"o":54.65,"t":"2026-09-21T19:45:00Z","v":108304,"vw":54.454362},{"c":54.4,"h":54.4,"l":54.4,"n":53,"o":54.4,"t":"2026-09-21T20:00:00Z","v":175867,"vw":54.4},{"c":54.11,"h":54.82,"l":54.11,"n":215,"o":54.72,"t":"2026-09-22T13:30:00Z","v":18323,"vw":54.478058},{"c":54.19,"h":54.25,"l":54.01,"n":358,"o":54.235,"t":"2026-09-22T13:45:00Z","v":17194,"vw":54.194638},{"c":54.08,"h":54.305,"l":54.07,"n":481,"o":54.19,"t":"2026-09-22T14:00:00Z","v":19754,"vw":54.235563},{"c":53.52,"h":54.01,"l":53.52,"n":414,"o":54.01,"t":"2026-09-22T14:15:00Z","v":13077,"vw":53.806554},{"c":53.55,"h":53.58,"l":53.43,"n":325,"o":53.55,"t":"2026-09-22T14:30:00Z","v":9739,"vw":53.501838},{"c":53.51,"h":53.53,"l":53.43,"n":345,"o":53.5,"t":"2026-09-22T14:45:00Z","v":8306,"vw":53.492181},{"c":53.32,"h":53.55,"l":53.32,"n":354,"o":53.51,"t":"2026-09-22T15:00:00Z","v":8296,"vw":53.438495},{"c":53.16,"h":53.35,"l":53.15,"n":418,"o":53.26,"t":"2026-09-22T15:15:00Z","v":38126,"vw":53.301909},{"c":53.24,"h":53.31,"l":53.14,"n":406,"o":53.14,"t":"2026-09-22T15:30:00Z","v":17240,"vw":53.20793},{"c":53.515,"h":53.58,"l":53.23,"n":495,"o":53.24,"t":"2026-09-22T15:45:00Z","v":24764,"vw":53.34185},{"c":53.54,"h":53.63,"l":53.535,"n":440,"o":53.535,"t":"2026-09-22T16:00:00Z","v":14765,"vw":53.580811},{"c":53.615,"h":53.615,"l":53.525,"n":235,"o":53.54,"t":"2026-09-22T16:15:00Z","v":8283,"vw":53.551531},{"c":53.67,"h":53.7,"l":53.6,"n":335,"o":53.625,"t":"2026-09-22T16:30:00Z","v":9239,"vw":53.645924},{"c":53.75,"h":53.77,"l":53.65,"n":453,"o":53.65,"t":"2026-09-22T16:45:00Z","v":20968,"vw":53.721627},{"c":54.175,"h":54.2,"l":53.705,"n":1147,"o":53.75,"t":"2026-09-22T17:00:00Z","v":159864,"vw":54.038993},{"c":54.015,"h":54.21,"l":53.895,"n":1134,"o":54.21,"t":"2026-09-22T17:15:00Z","v":169639,"vw":54.070046},{"c":54.52,"h":54.55,"l":54.06,"n":991,"o":54.06,"t":"2026-09-22T17:30:00Z","v":108733,"vw":54.279971},{"c":54.6,"h":54.635,"l":54.42,"n":944,"o":54.55,"t":"2026-09-22T17:45:00Z","v":41818,"vw":54.53389},{"c":54.28,"h":54.6,"l":54.24,"n":717,"o":54.6,"t":"2026-09-22T18:00:00Z","v":41821,"vw":54.388431},{"c":54.65,"h":54.77,"l":54.27,"n":1227,"o":54.27,"t":"2026-09-22T18:15:00Z","v":97316,"vw":54.605619},{"c":54.54,"h":54.65,"l":54.41,"n":1060,"o":54.62,"t":"2026-09-22T18:30:00Z","v":84397,"vw":54.539858},{"c":54.57,"h":54.625,"l":54.51,"n":692,"o":54.57,"t":"2026-09-22T18:45:00Z","v":33674,"vw":54.585308},{"c":54.31,"h":54.575,"l":54.31,"n":656,"o":54.57,"t":"2026-09-22T19:00:00Z","v":29110,"vw":54.452542},{"c":54.41,"h":54.44,"l":54.345,"n":723,"o":54.345,"t":"2026-09-22T19:15:00Z","v":27624,"vw":54.396392},{"c":54.39,"h":54.55,"l":54.38,"n":1108,"o":54.43,"t":"2026-09-22T19:30:00Z","v":49511,"vw":54.472516},{"c":53.96,"h":54.37,"l":53.935,"n":3262,"o":54.37,"t":"2026-09-22T19:45:00Z","v":175039,"vw":54.056044},{"c":53.96,"h":53.96,"l":53.96,"n":50,"o":53.96,"t":"2026-09-22T20:00:00Z","v":804990,"vw":53.96},{"c":53.805,"h":53.82,"l":53.64,"n":214,"o":53.64,"t":"2026-09-23T13:30:00Z","v":17492,"vw":53.70238},{"c":54.0575,"h":54.09,"l":53.79,"n":297,"o":53.795,"t":"2026-09-23T13:45:00Z","v":17893,"vw":53.989316},{"c":54.76,"h":54.77,"l":54.105,"n":562,"o":54.11,"t":"2026-09-23T14:00:00Z","v":25798,"vw":54.36561},{"c":54.59,"h":54.78,"l":54.54,"n":506,"o":54.74,"t":"2026-09-23T14:15:00Z","v":22862,"vw":54.673515},{"c":54.38,"h":54.7,"l":54.38,"n":536,"o":54.65,"t":"2026-09-23T14:30:00Z","v":27769,"vw":54.519751},{"c":54.25,"h":54.38,"l":54.225,"n":506,"o":54.38,"t":"2026-09-23T14:45:00Z","v":19369,"vw":54.334076},{"c":54.16,"h":54.3,"l":54.16,"n":508,"o":54.24,"t":"2026-09-23T15:00:00Z","v":24376,"vw":54.230891},{"c":53.97,"h":54.2899,"l":53.945,"n":649,"o":54.17,"t":"2026-09-23T15:15:00Z","v":34192,"vw":54.154512},{"c":53.99,"h":54.035,"l":53.95,"n":356,"o":53.975,"t":"2026-09-23T15:30:00Z","v":14817,"vw":53.992085},{"c":54.17,"h":54.2,"l":53.98,"n":414,"o":53.99,"t":"2026-09-23T15:45:00Z","v":14187,"vw":54.056165},{"c":54.13,"h":54.19,"l":54.1,"n":371,"o":54.15,"t":"2026-09-23T16:00:00Z","v":13780,"vw":54.141106},{"c":54.175,"h":54.2,"l":54.07,"n":386,"o":54.11,"t":"2026-09-23T16:15:00Z","v":18319,"vw":54.109875},{"c":54.1,"h":54.215,"l":54.08,"n":398,"o":54.16,"t":"2026-09-23T16:30:00Z","v":11872,"vw":54.12775},{"c":53.99,"h":54.12,"l":53.97,"n":367,"o":54.1,"t":"2026-09-23T16:45:00Z","v":10379,"vw":54.030369},{"c":54.05,"h":54.05,"l":53.93,"n":271,"o":54,"t":"2026-09-23T17:00:00Z","v":8738,"vw":53.982592},{"c":54.17,"h":54.195,"l":54.055,"n":301,"o":54.055,"t":"2026-09-23T17:15:00Z","v":9365,"vw":54.116777},{"c":54.44,"h":54.45,"l":54.175,"n":696,"o":54.175,"t":"2026-09-23T17:30:00Z","v":55598,"vw":54.366731},{"c":54.4,"h":54.44,"l":54.32,"n":384,"o":54.43,"t":"2026-09-23T17:45:00Z","v":20302,"vw":54.349288},{"c":54.175,"h":54.41,"l":54.16,"n":493,"o":54.41,"t":"2026-09-23T18:00:00Z","v":19495,"vw":54.232513},{"c":54.14,"h":54.18,"l":54.11,"n":574,"o":54.175,"t":"2026-09-23T18:15:00Z","v":24733,"vw":54.145133},{"c":54.065,"h":54.185,"l":54,"n":723,"o":54.15,"t":"2026-09-23T18:30:00Z","v":41688,"vw":54.097902},{"c":54.24,"h":54.24,"l":54.02,"n":709,"o":54.09,"t":"2026-09-23T18:45:00Z","v":28609,"vw":54.102601},{"c":54.18,"h":54.255,"l":54.11,"n":767,"o":54.245,"t":"2026-09-23T19:00:00Z","v":39257,"vw":54.204022},{"c":54.14,"h":54.215,"l":54.12,"n":717,"o":54.17,"t":"2026-09-23T19:15:00Z","v":24523,"vw":54.163238},{"c":54.28,"h":54.28,"l":54.15,"n":891,"o":54.17,"t":"2026-09-23T19:30:00Z","v":32283,"vw":54.235842},{"c":54.02,"h":54.3199,"l":54.02,"n":2831,"o":54.27,"t":"2026-09-23T19:45:00Z","v":188143,"vw":54.132086},{"c":54.02,"h":54.05,"l":54.02,"n":36,"o":54.05,"t":"2026-09-23T20:00:00Z","v":447893,"vw":54.020017},{"c":54.07,"h":54.58,"l":54,"n":189,"o":54.33,"t":"2026-09-24T13:30:00Z","v":11558,"vw":54.162862},{"c":54.2075,"h":54.2075,"l":54.025,"n":151,"o":54.06,"t":"2026-09-24T13:45:00Z","v":3804,"vw":54.06603},{"c":54.23,"h":54.315,"l":54.12,"n":386,"o":54.215,"t":"2026-09-24T14:00:00Z","v":11911,"vw":54.218411},{"c":54.07,"h":54.215,"l":54.07,"n":183,"o":54.19,"t":"2026-09-24T14:15:00Z","v":5193,"vw":54.170658},{"c":53.975,"h":54.065,"l":53.975,"n":181,"o":54.02,"t":"2026-09-24T14:30:00Z","v":6422,"vw":54.018792},{"c":54.055,"h":54.055,"l":53.95,"n":230,"o":53.95,"t":"2026-09-24T14:45:00Z","v":6391,"vw":53.991652},{"c":53.95,"h":54.08,"l":53.9328,"n":242,"o":54.03,"t":"2026-09-24T15:00:00Z","v":7740,"vw":54.004283},{"c":54.055,"h":54.06,"l":53.97,"n":213,"o":53.97,"t":"2026-09-24T15:15:00Z","v":5654,"vw":54.023219},{"c":54.055,"h":54.075,"l":54,"n":255,"o":54.04,"t":"2026-09-24T15:30:00Z","v":7072,"vw":54.049571},{"c":54.035,"h":54.05,"l":53.98,"n":203,"o":54.05,"t":"2026-09-24T15:45:00Z","v":7363,"vw":54.02868},{"c":54.045,"h":54.1,"l":54.04,"n":251,"o":54.04,"t":"2026-09-24T16:00:00Z","v":5541,"vw":54.068625},{"c":54.07,"h":54.3,"l":54.055,"n":391,"o":54.07,"t":"2026-09-24T16:15:00Z","v":11043,"vw":54.138734},{"c":54.07,"h":54.13,"l":54.015,"n":165,"o":54.09,"t":"2026-09-24T16:30:00Z","v":4201,"vw":54.055},{"c":53.98,"h":54.13,"l":53.98,"n":149,"o":54.04,"t":"2026-09-24T16:45:00Z","v":3649,"vw":54.052835},{"c":53.98,"h":54,"l":53.895,"n":204,"o":53.955,"t":"2026-09-24T17:00:00Z","v":6105,"vw":53.955628},{"c":53.89,"h":54,"l":53.89,"n":201,"o":53.98,"t":"2026-09-24T17:15:00Z","v":9431,"vw":53.954062},{"c":53.875,"h":53.951,"l":53.84,"n":179,"o":53.951,"t":"2026-09-24T17:30:00Z","v":7275,"vw":53.873675},{"c":53.98,"h":53.98,"l":53.87,"n":190,"o":53.87,"t":"2026-09-24T17:45:00Z","v":6583,"vw":53.920163},{"c":53.985,"h":54,"l":53.9,"n":313,"o":53.99,"t":"2026-09-24T18:00:00Z","v":13749,"vw":53.949311},{"c":53.96,"h":54.01,"l":53.92,"n":287,"o":54.01,"t":"2026-09-24T18:15:00Z","v":10403,"vw":53.96315},{"c":53.855,"h":53.92,"l":53.83,"n":462,"o":53.92,"t":"2026-09-24T18:30:00Z","v":20786,"vw":53.858876},{"c":53.82,"h":53.855,"l":53.77,"n":299,"o":53.855,"t":"2026-09-24T18:45:00Z","v":11781,"vw":53.810358},{"c":53.86,"h":53.93,"l":53.8,"n":367,"o":53.81,"t":"2026-09-24T19:00:00Z","v":14070,"vw":53.881395},{"c":53.77,"h":53.87,"l":53.73,"n":500,"o":53.87,"t":"2026-09-24T19:15:00Z","v":18675,"vw":53.794761},{"c":53.785,"h":53.84,"l":53.74,"n":699,"o":53.74,"t":"2026-09-24T19:30:00Z","v":27564,"vw":53.803132},{"c":53.51,"h":53.79,"l":53.48,"n":2099,"o":53.79,"t":"2026-09-24T19:45:00Z","v":99075,"vw":53.574731},{"c":53.52,"h":53.52,"l":53.52,"n":39,"o":53.52,"t":"2026-09-24T20:00:00Z","v":160211,"vw":53.52},{"c":53.795,"h":53.865,"l":53.4575,"n":207,"o":53.83,"t":"2026-09-25T13:30:00Z","v":10321,"vw":53.751528},{"c":53.52,"h":53.58,"l":53.52,"n":51,"o":53.58,"t":"2026-09-25T13:45:00Z","v":1389,"vw":53.556},{"c":53.455,"h":53.48,"l":53.29,"n":239,"o":53.4525,"t":"2026-09-25T14:00:00Z","v":6245,"vw":53.397405},{"c":53.71,"h":53.71,"l":53.58,"n":235,"o":53.58,"t":"2026-09-25T14:15:00Z","v":5343,"vw":53.624692},{"c":53.71,"h":53.715,"l":53.71,"n":46,"o":53.715,"t":"2026-09-25T14:30:00Z","v":1690,"vw":53.710391},{"c":53.64,"h":53.69,"l":53.57,"n":290,"o":53.68,"t":"2026-09-25T14:45:00Z","v":5755,"vw":53.64603},{"c":53.59,"h":53.67,"l":53.59,"n":195,"o":53.65,"t":"2026-09-25T15:00:00Z","v":6135,"vw":53.63557},{"c":53.68,"h":53.68,"l":53.59,"n":234,"o":53.59,"t":"2026-09-25T15:15:00Z","v":3842,"vw":53.621916},{"c":53.65,"h":53.82,"l":53.65,"n":336,"o":53.74,"t":"2026-09-25T15:30:00Z","v":9262,"vw":53.742281},{"c":53.88,"h":53.88,"l":53.67,"n":270,"o":53.68,"t":"2026-09-25T15:45:00Z","v":9538,"vw":53.776855},{"c":53.98,"h":54,"l":53.88,"n":458,"o":53.89,"t":"2026-09-25T16:00:00Z","v":11578,"vw":53.939176},{"c":53.895,"h":53.97,"l":53.895,"n":196,"o":53.97,"t":"2026-09-25T16:15:00Z","v":5072,"vw":53.922899},{"c":54.025,"h":54.025,"l":53.87,"n":264,"o":53.9,"t":"2026-09-25T16:30:00Z","v":8201,"vw":53.93756},{"c":53.95,"h":54.01,"l":53.9249,"n":297,"o":54,"t":"2026-09-25T16:45:00Z","v":6773,"vw":53.976359},{"c":53.96,"h":53.98,"l":53.9,"n":178,"o":53.98,"t":"2026-09-25T17:00:00Z","v":3278,"vw":53.94078},{"c":53.99,"h":53.99,"l":53.89,"n":223,"o":53.97,"t":"2026-09-25T17:15:00Z","v":7364,"vw":53.934152},{"c":53.96,"h":53.98,"l":53.91,"n":217,"o":53.97,"t":"2026-09-25T17:30:00Z","v":7425,"vw":53.950678},{"c":54,"h":54,"l":53.94,"n":156,"o":53.95,"t":"2026-09-25T17:45:00Z","v":4298,"vw":53.964936},{"c":54.005,"h":54.005,"l":53.94,"n":208,"o":53.98,"t":"2026-09-25T18:00:00Z","v":5702,"vw":53.977805},{"c":53.96,"h":54.015,"l":53.96,"n":306,"o":54.01,"t":"2026-09-25T18:15:00Z","v":7324,"vw":53.995381},{"c":53.94,"h":53.95,"l":53.895,"n":164,"o":53.95,"t":"2026-09-25T18:30:00Z","v":4269,"vw":53.922539},{"c":54.06,"h":54.065,"l":53.935,"n":298,"o":53.935,"t":"2026-09-25T18:45:00Z","v":7500,"vw":53.987172},{"c":54.1,"h":54.12,"l":54.045,"n":290,"o":54.09,"t":"2026-09-25T19:00:00Z","v":8692,"vw":54.077339},{"c":54.01,"h":54.2,"l":53.995,"n":366,"o":54.11,"t":"2026-09-25T19:15:00Z","v":12008,"vw":54.108527},{"c":54.035,"h":54.04,"l":53.9,"n":549,"o":54,"t":"2026-09-25T19:30:00Z","v":24135,"vw":53.972206},{"c":53.98,"h":54.11,"l":53.95,"n":1888,"o":54.09,"t":"2026-09-25T19:45:00Z","v":88186,"vw":54.019497},{"c":53.98,"h":53.98,"l":53.98,"n":34,"o":53.98,"t":"2026-09-25T20:00:00Z","v":144040,"vw":53.98},{"c":53.98,"h":53.98,"l":53.98,"n":3,"o":53.98,"t":"2026-09-28T09:30:00Z","v":200,"vw":53.98},{"c":54.18,"h":54.75,"l":53.79,"n":279,"o":54.75,"t":"2026-09-28T13:30:00Z","v":17298,"vw":54.02063},{"c":54.34,"h":54.34,"l":54.05,"n":353,"o":54.14,"t":"2026-09-28T13:45:00Z","v":12806,"vw":54.186149},{"c":54.42,"h":54.49,"l":54.29,"n":390,"o":54.32,"t":"2026-09-28T14:00:00Z","v":12097,"vw":54.398606},{"c":54.37,"h":54.4,"l":54.27,"n":373,"o":54.38,"t":"2026-09-28T14:15:00Z","v":14573,"vw":54.334286},{"c":54.22,"h":54.375,"l":54.17,"n":352,"o":54.375,"t":"2026-09-28T14:30:00Z","v":9654,"vw":54.215347},{"c":54.15,"h":54.27,"l":54.15,"n":300,"o":54.24,"t":"2026-09-28T14:45:00Z","v":9507,"vw":54.207954},{"c":54.13,"h":54.23,"l":54.12,"n":371,"o":54.17,"t":"2026-09-28T15:00:00Z","v":10796,"vw":54.176469},{"c":54.15,"h":54.26,"l":54.15,"n":309,"o":54.15,"t":"2026-09-28T15:15:00Z","v":8113,"vw":54.221894},{"c":54.18,"h":54.18,"l":54.13,"n":293,"o":54.15,"t":"2026-09-28T15:30:00Z","v":9504,"vw":54.156586},{"c":54.14,"h":54.17,"l":54.13,"n":158,"o":54.16,"t":"2026-09-28T15:45:00Z","v":4676,"vw":54.148289},{"c":54.1374,"h":54.18,"l":54.115,"n":321,"o":54.16,"t":"2026-09-28T16:00:00Z","v":11262,"vw":54.146051},{"c":54.18,"h":54.24,"l":54.12,"n":505,"o":54.12,"t":"2026-09-28T16:15:00Z","v":16952,"vw":54.17827},{"c":54.04,"h":54.19,"l":54.04,"n":212,"o":54.18,"t":"2026-09-28T16:30:00Z","v":7516,"vw":54.126123},{"c":54.05,"h":54.08,"l":54.03,"n":251,"o":54.06,"t":"2026-09-28T16:45:00Z","v":8384,"vw":54.051739},{"c":54.135,"h":54.26,"l":54.03,"n":332,"o":54.065,"t":"2026-09-28T17:00:00Z","v":12308,"vw":54.126601},{"c":54.03,"h":54.12,"l":54.02,"n":188,"o":54.08,"t":"2026-09-28T17:15:00Z","v":4364,"vw":54.06479},{"c":53.91,"h":54.03,"l":53.9,"n":400,"o":54.03,"t":"2026-09-28T17:30:00Z","v":12522,"vw":53.961915},{"c":53.975,"h":53.975,"l":53.93,"n":223,"o":53.95,"t":"2026-09-28T17:45:00Z","v":6964,"vw":53.956133},{"c":53.97,"h":54.01,"l":53.92,"n":324,"o":54.01,"t":"2026-09-28T18:00:00Z","v":9108,"vw":53.96253},{"c":53.97,"h":54.01,"l":53.95,"n":333,"o":53.97,"t":"2026-09-28T18:15:00Z","v":9593,"vw":53.973806},{"c":53.9,"h":53.97,"l":53.89,"n":362,"o":53.96,"t":"2026-09-28T18:30:00Z","v":11048,"vw":53.926739},{"c":53.84,"h":53.93,"l":53.82,"n":388,"o":53.91,"t":"2026-09-28T18:45:00Z","v":12389,"vw":53.899355},{"c":53.63,"h":53.84,"l":53.605,"n":500,"o":53.84,"t":"2026-09-28T19:00:00Z","v":16393,"vw":53.719913},{"c":53.66,"h":53.67,"l":53.58,"n":547,"o":53.625,"t":"2026-09-28T19:15:00Z","v":16433,"vw":53.628453},{"c":53.67,"h":53.72,"l":53.63,"n":782,"o":53.67,"t":"2026-09-28T19:30:00Z","v":27128,"vw":53.669361},{"c":53.63,"h":53.72,"l":53.58,"n":2321,"o":53.655,"t":"2026-09-28T19:45:00Z","v":117024,"vw":53.64496},{"c":53.64,"h":53.66,"l":53.64,"n":44,"o":53.66,"t":"2026-09-28T20:00:00Z","v":188855,"vw":53.640026},{"c":53.5,"h":53.57,"l":53.321,"n":191,"o":53.43,"t":"2026-09-29T13:30:00Z","v":10426,"vw":53.421343},{"c":53.115,"h":53.525,"l":53.1,"n":299,"o":53.3858,"t":"2026-09-29T13:45:00Z","v":22644,"vw":53.272362},{"c":53.32,"h":53.4,"l":53.1,"n":266,"o":53.11,"t":"2026-09-29T14:00:00Z","v":9010,"vw":53.23452},{"c":53.17,"h":53.25,"l":53.17,"n":127,"o":53.25,"t":"2026-09-29T14:15:00Z","v":3223,"vw":53.21892},{"c":52.81,"h":53.11,"l":52.81,"n":276,"o":53.11,"t":"2026-09-29T14:30:00Z","v":6498,"vw":52.962851},{"c":52.91,"h":52.965,"l":52.78,"n":319,"o":52.81,"t":"2026-09-29T14:45:00Z","v":11030,"vw":52.90226},{"c":52.82,"h":52.925,"l":52.82,"n":208,"o":52.9,"t":"2026-09-29T15:00:00Z","v":5925,"vw":52.875785},{"c":52.85,"h":52.88,"l":52.79,"n":299,"o":52.84,"t":"2026-09-29T15:15:00Z","v":8019,"vw":52.838968},{"c":52.79,"h":52.9,"l":52.75,"n":321,"o":52.9,"t":"2026-09-29T15:30:00Z","v":7583,"vw":52.822205},{"c":52.61,"h":52.82,"l":52.61,"n":270,"o":52.79,"t":"2026-09-29T15:45:00Z","v":6678,"vw":52.763921},{"c":52.7,"h":52.71,"l":52.6,"n":254,"o":52.685,"t":"2026-09-29T16:00:00Z","v":7884,"vw":52.637316},{"c":52.42,"h":52.68,"l":52.4,"n":240,"o":52.68,"t":"2026-09-29T16:15:00Z","v":6016,"vw":52.565869},{"c":52.52,"h":52.52,"l":52.42,"n":342,"o":52.47,"t":"2026-09-29T16:30:00Z","v":10115,"vw":52.477129},{"c":52.735,"h":52.735,"l":52.53,"n":269,"o":52.53,"t":"2026-09-29T16:45:00Z","v":8190,"vw":52.641654},{"c":52.835,"h":52.84,"l":52.72,"n":215,"o":52.72,"t":"2026-09-29T17:00:00Z","v":5776,"vw":52.780047},{"c":52.79,"h":52.84,"l":52.745,"n":270,"o":52.82,"t":"2026-09-29T17:15:00Z","v":7688,"vw":52.809312},{"c":52.8,"h":52.88,"l":52.79,"n":301,"o":52.805,"t":"2026-09-29T17:30:00Z","v":9939,"vw":52.821066},{"c":52.735,"h":52.83,"l":52.7,"n":229,"o":52.825,"t":"2026-09-29T17:45:00Z","v":6985,"vw":52.78353},{"c":52.85,"h":52.85,"l":52.72,"n":474,"o":52.76,"t":"2026-09-29T18:00:00Z","v":17531,"vw":52.774171},{"c":52.8,"h":52.89,"l":52.79,"n":308,"o":52.82,"t":"2026-09-29T18:15:00Z","v":9204,"vw":52.8412},{"c":52.92,"h":52.95,"l":52.84,"n":320,"o":52.85,"t":"2026-09-29T18:30:00Z","v":8644,"vw":52.902266},{"c":52.96,"h":52.96,"l":52.88,"n":373,"o":52.94,"t":"2026-09-29T18:45:00Z","v":13151,"vw":52.918909},{"c":53.015,"h":53.035,"l":52.93,"n":395,"o":52.96,"t":"2026-09-29T19:00:00Z","v":14462,"vw":52.981492},{"c":53.06,"h":53.11,"l":52.98,"n":620,"o":53.015,"t":"2026-09-29T19:15:00Z","v":20982,"vw":53.040745},{"c":53.105,"h":53.16,"l":53.02,"n":764,"o":53.075,"t":"2026-09-29T19:30:00Z","v":48381,"vw":53.072943},{"c":53.3,"h":53.365,"l":53.09,"n":1871,"o":53.12,"t":"2026-09-29T19:45:00Z","v":87494,"vw":53.25525},{"c":53.29,"h":53.29,"l":53.29,"n":37,"o":53.29,"t":"2026-09-29T20:00:00Z","v":182943,"vw":53.29},{"c":53.29,"h":53.29,"l":53.29,"n":1,"o":53.29,"t":"2026-09-29T20:30:00Z","v":12655,"vw":53.29},{"c":53.29,"h":53.505,"l":53.055,"n":340,"o":53.2,"t":"2026-09-30T13:30:00Z","v":17786,"vw":53.294699},{"c":53.19,"h":53.35,"l":53.18,"n":363,"o":53.25,"t":"2026-09-30T13:45:00Z","v":14569,"vw":53.271368},{"c":53.18,"h":53.26,"l":53.02,"n":376,"o":53.18,"t":"2026-09-30T14:00:00Z","v":11724,"vw":53.160829},{"c":53.225,"h":53.36,"l":53.18,"n":325,"o":53.2,"t":"2026-09-30T14:15:00Z","v":10908,"vw":53.241652},{"c":53.32,"h":53.37,"l":53.15,"n":287,"o":53.235,"t":"2026-09-30T14:30:00Z","v":14820,"vw":53.222107},{"c":53.25,"h":53.39,"l":53.23,"n":296,"o":53.345,"t":"2026-09-30T14:45:00Z","v":10140,"vw":53.313431},{"c":53.26,"h":53.36,"l":53.24,"n":349,"o":53.28,"t":"2026-09-30T15:00:00Z","v":9449,"vw":53.293442},{"c":53.25,"h":53.41,"l":53.25,"n":265,"o":53.3,"t":"2026-09-30T15:15:00Z","v":6766,"vw":53.325504},{"c":53.14,"h":53.305,"l":53.13,"n":285,"o":53.28,"t":"2026-09-30T15:30:00Z","v":7677,"vw":53.210454},{"c":53.18,"h":53.21,"l":53.12,"n":259,"o":53.15,"t":"2026-09-30T15:45:00Z","v":6588,"vw":53.162279},{"c":53.19,"h":53.28,"l":53.18,"n":232,"o":53.23,"t":"2026-09-30T16:00:00Z","v":6335,"vw":53.216574},{"c":53.115,"h":53.22,"l":53.09,"n":284,"o":53.21,"t":"2026-09-30T16:15:00Z","v":10025,"vw":53.150884},{"c":53.1,"h":53.17,"l":53.09,"n":365,"o":53.115,"t":"2026-09-30T16:30:00Z","v":14374,"vw":53.125985},{"c":53.06,"h":53.06,"l":52.96,"n":223,"o":53.04,"t":"2026-09-30T16:45:00Z","v":7691,"vw":53.012735},{"c":53.14,"h":53.225,"l":53.05,"n":278,"o":53.075,"t":"2026-09-30T17:00:00Z","v":12087,"vw":53.14169},{"c":53,"h":53.17,"l":52.99,"n":306,"o":53.155,"t":"2026-09-30T17:15:00Z","v":10010,"vw":53.071847},{"c":52.895,"h":53.01,"l":52.87,"n":316,"o":53,"t":"2026-09-30T17:30:00Z","v":10093,"vw":52.947876},{"c":53.02,"h":53.02,"l":52.88,"n":316,"o":52.92,"t":"2026-09-30T17:45:00Z","v":12438,"vw":52.933345},{"c":52.86,"h":53.01,"l":52.815,"n":522,"o":53.01,"t":"2026-09-30T18:00:00Z","v":18716,"vw":52.920064},{"c":52.84,"h":52.88,"l":52.75,"n":463,"o":52.84,"t":"2026-09-30T18:15:00Z","v":14173,"vw":52.817327},{"c":52.79,"h":52.85,"l":52.785,"n":528,"o":52.85,"t":"2026-09-30T18:30:00Z","v":13158,"vw":52.809049},{"c":52.755,"h":52.785,"l":52.59,"n":502,"o":52.785,"t":"2026-09-30T18:45:00Z","v":17515,"vw":52.679987},{"c":52.76,"h":52.8,"l":52.71,"n":534,"o":52.74,"t":"2026-09-30T19:00:00Z","v":14913,"vw":52.753797},{"c":52.77,"h":52.84,"l":52.73,"n":657,"o":52.77,"t":"2026-09-30T19:15:00Z","v":20925,"vw":52.784163},{"c":52.845,"h":52.89,"l":52.74,"n":970,"o":52.775,"t":"2026-09-30T19:30:00Z","v":39898,"vw":52.826219},{"c":52.9,"h":53.06,"l":52.795,"n":2508,"o":52.845,"t":"2026-09-30T19:45:00Z","v":138494,"vw":52.941802},{"c":52.91,"h":52.91,"l":52.9,"n":27,"o":52.9,"t":"2026-09-30T20:00:00Z","v":311215,"vw":52.909975},{"c":52.35,"h":52.75,"l":52.22,"n":264,"o":52.6,"t":"2026-10-01T13:30:00Z","v":17916,"vw":52.537596},{"c":52.36,"h":52.51,"l":52.3,"n":226,"o":52.3,"t":"2026-10-01T13:45:00Z","v":8920,"vw":52.405124},{"c":51.9973,"h":52.32,"l":51.94,"n":481,"o":52.26,"t":"2026-10-01T14:00:00Z","v":16341,"vw":52.056436},{"c":52.08,"h":52.24,"l":52.05,"n":300,"o":52.05,"t":"2026-10-01T14:15:00Z","v":9032,"vw":52.122082},{"c":52.205,"h":52.275,"l":52.05,"n":289,"o":52.15,"t":"2026-10-01T14:30:00Z","v":7460,"vw":52.169756},{"c":52.32,"h":52.39,"l":52.17,"n":294,"o":52.25,"t":"2026-10-01T14:45:00Z","v":9096,"vw":52.2668},{"c":52.26,"h":52.32,"l":52.21,"n":334,"o":52.32,"t":"2026-10-01T15:00:00Z","v":11573,"vw":52.254538},{"c":52.265,"h":52.33,"l":52.22,"n":295,"o":52.285,"t":"2026-10-01T15:15:00Z","v":10769,"vw":52.278827},{"c":52.39,"h":52.41,"l":52.155,"n":364,"o":52.22,"t":"2026-10-01T15:30:00Z","v":10676,"vw":52.289202},{"c":52.475,"h":52.52,"l":52.35,"n":291,"o":52.46,"t":"2026-10-01T15:45:00Z","v":9916,"vw":52.45083},{"c":52.58,"h":52.6,"l":52.47,"n":253,"o":52.5,"t":"2026-10-01T16:00:00Z","v":7603,"vw":52.541481},{"c":52.68,"h":52.705,"l":52.51,"n":358,"o":52.575,"t":"2026-10-01T16:15:00Z","v":9343,"vw":52.625489},{"c":52.745,"h":52.765,"l":52.69,"n":327,"o":52.7,"t":"2026-10-01T16:30:00Z","v":8742,"vw":52.730371},{"c":52.555,"h":52.745,"l":52.52,"n":356,"o":52.745,"t":"2026-10-01T16:45:00Z","v":10305,"vw":52.584494},{"c":52.52,"h":52.605,"l":52.495,"n":206,"o":52.54,"t":"2026-10-01T17:00:00Z","v":5316,"vw":52.55827},{"c":52.62,"h":52.73,"l":52.52,"n":401,"o":52.52,"t":"2026-10-01T17:15:00Z","v":27866,"vw":52.662147},{"c":52.6,"h":52.67,"l":52.57,"n":364,"o":52.64,"t":"2026-10-01T17:30:00Z","v":9616,"vw":52.615992},{"c":52.51,"h":52.55,"l":52.4725,"n":410,"o":52.55,"t":"2026-10-01T17:45:00Z","v":11683,"vw":52.505054},{"c":52.5,"h":52.515,"l":52.38,"n":419,"o":52.485,"t":"2026-10-01T18:00:00Z","v":9113,"vw":52.456001},{"c":52.525,"h":52.56,"l":52.47,"n":385,"o":52.535,"t":"2026-10-01T18:15:00Z","v":8973,"vw":52.51786},{"c":52.48,"h":52.66,"l":52.48,"n":456,"o":52.51,"t":"2026-10-01T18:30:00Z","v":11074,"vw":52.573359},{"c":52.53,"h":52.54,"l":52.375,"n":629,"o":52.49,"t":"2026-10-01T18:45:00Z","v":26932,"vw":52.455324},{"c":52.515,"h":52.545,"l":52.46,"n":585,"o":52.54,"t":"2026-10-01T19:00:00Z","v":21657,"vw":52.510576},{"c":52.59,"h":52.67,"l":52.52,"n":697,"o":52.52,"t":"2026-10-01T19:15:00Z","v":19755,"vw":52.592085},{"c":52.6724,"h":52.69,"l":52.58,"n":993,"o":52.615,"t":"2026-10-01T19:30:00Z","v":38949,"vw":52.64137},{"c":53.11,"h":53.11,"l":52.66,"n":2366,"o":52.675,"t":"2026-10-01T19:45:00Z","v":159290,"vw":52.909429},{"c":53.08,"h":53.08,"l":53.08,"n":36,"o":53.08,"t":"2026-10-01T20:00:00Z","v":148672,"vw":53.08},{"c":53.46,"h":53.52,"l":53.08,"n":330,"o":53.15,"t":"2026-10-02T13:30:00Z","v":15765,"vw":53.264654},{"c":53.535,"h":53.59,"l":53.445,"n":373,"o":53.52,"t":"2026-10-02T13:45:00Z","v":11964,"vw":53.511133},{"c":53.535,"h":53.68,"l":53.47,"n":413,"o":53.48,"t":"2026-10-02T14:00:00Z","v":14155,"vw":53.577192},{"c":53.76,"h":53.775,"l":53.53,"n":276,"o":53.57,"t":"2026-10-02T14:15:00Z","v":8624,"vw":53.658182},{"c":53.81,"h":53.81,"l":53.71,"n":223,"o":53.74,"t":"2026-10-02T14:30:00Z","v":7362,"vw":53.764682},{"c":53.79,"h":53.86,"l":53.76,"n":305,"o":53.81,"t":"2026-10-02T14:45:00Z","v":8322,"vw":53.809495},{"c":53.615,"h":53.8,"l":53.555,"n":361,"o":53.8,"t":"2026-10-02T15:00:00Z","v":11154,"vw":53.700382},{"c":53.55,"h":53.6,"l":53.49,"n":296,"o":53.6,"t":"2026-10-02T15:15:00Z","v":8819,"vw":53.547041},{"c":53.725,"h":53.725,"l":53.48,"n":284,"o":53.53,"t":"2026-10-02T15:30:00Z","v":9311,"vw":53.618973},{"c":53.66,"h":53.75,"l":53.66,"n":279,"o":53.72,"t":"2026-10-02T15:45:00Z","v":8457,"vw":53.707491},{"c":53.745,"h":53.745,"l":53.61,"n":359,"o":53.68,"t":"2026-10-02T16:00:00Z","v":9374,"vw":53.670291},{"c":53.58,"h":53.78,"l":53.535,"n":279,"o":53.745,"t":"2026-10-02T16:15:00Z","v":14942,"vw":53.655911},{"c":53.61,"h":53.635,"l":53.61,"n":101,"o":53.62,"t":"2026-10-02T16:30:00Z","v":2773,"vw":53.617101},{"c":53.7397,"h":53.7397,"l":53.62,"n":194,"o":53.645,"t":"2026-10-02T16:45:00Z","v":5328,"vw":53.661956},{"c":53.785,"h":53.83,"l":53.74,"n":252,"o":53.74,"t":"2026-10-02T17:00:00Z","v":6781,"vw":53.795217},{"c":53.735,"h":53.815,"l":53.735,"n":266,"o":53.8,"t":"2026-10-02T17:15:00Z","v":8338,"vw":53.781257},{"c":53.76,"h":53.84,"l":53.75,"n":282,"o":53.75,"t":"2026-10-02T17:30:00Z","v":15091,"vw":53.824878},{"c":53.65,"h":53.76,"l":53.65,"n":138,"o":53.76,"t":"2026-10-02T17:45:00Z","v":3508,"vw":53.705082},{"c":53.68,"h":53.695,"l":53.6,"n":325,"o":53.63,"t":"2026-10-02T18:00:00Z","v":8346,"vw":53.645253},{"c":53.59,"h":53.6799,"l":53.565,"n":260,"o":53.66,"t":"2026-10-02T18:15:00Z","v":10378,"vw":53.608392},{"c":53.715,"h":53.715,"l":53.6,"n":342,"o":53.6,"t":"2026-10-02T18:30:00Z","v":9927,"vw":53.63527},{"c":53.8,"h":53.8,"l":53.755,"n":265,"o":53.77,"t":"2026-10-02T18:45:00Z","v":7381,"vw":53.779131},{"c":53.86,"h":53.88,"l":53.81,"n":421,"o":53.81,"t":"2026-10-02T19:00:00Z","v":13180,"vw":53.848766},{"c":53.85,"h":53.89,"l":53.8301,"n":391,"o":53.85,"t":"2026-10-02T19:15:00Z","v":11264,"vw":53.858836},{"c":54.03,"h":54.09,"l":53.87,"n":1050,"o":53.88,"t":"2026-10-02T19:30:00Z","v":43401,"vw":54.023334},{"c":53.865,"h":54.08,"l":53.865,"n":2097,"o":54.04,"t":"2026-10-02T19:45:00Z","v":102972,"vw":53.95084},{"c":53.86,"h":53.86,"l":53.86,"n":52,"o":53.86,"t":"2026-10-02T20:00:00Z","v":291412,"vw":53.86},{"c":53.91,"h":54.02,"l":53.86,"n":214,"o":53.86,"t":"2026-10-05T13:30:00Z","v":9875,"vw":53.906127},{"c":54.125,"h":54.125,"l":53.87,"n":117,"o":53.91,"t":"2026-10-05T13:45:00Z","v":6213,"vw":53.950494},{"c":54.34,"h":54.37,"l":53.975,"n":285,"o":54.07,"t":"2026-10-05T14:00:00Z","v":11236,"vw":54.155955},{"c":54.3,"h":54.46,"l":54.25,"n":259,"o":54.37,"t":"2026-10-05T14:15:00Z","v":10112,"vw":54.327149},{"c":54.18,"h":54.365,"l":54.14,"n":261,"o":54.365,"t":"2026-10-05T14:30:00Z","v":11098,"vw":54.233862},{"c":54.21,"h":54.22,"l":54.05,"n":237,"o":54.19,"t":"2026-10-05T14:45:00Z","v":7199,"vw":54.126477},{"c":54.23,"h":54.26,"l":54.11,"n":187,"o":54.19,"t":"2026-10-05T15:00:00Z","v":5027,"vw":54.171481},{"c":54.27,"h":54.3,"l":54.24,"n":127,"o":54.24,"t":"2026-10-05T15:15:00Z","v":2938,"vw":54.273125},{"c":54.27,"h":54.31,"l":54.215,"n":220,"o":54.27,"t":"2026-10-05T15:30:00Z","v":5920,"vw":54.278425},{"c":54.28,"h":54.29,"l":54.255,"n":300,"o":54.255,"t":"2026-10-05T15:45:00Z","v":7452,"vw":54.27666},{"c":54.345,"h":54.345,"l":54.25,"n":386,"o":54.275,"t":"2026-10-05T16:00:00Z","v":9640,"vw":54.287336},{"c":54.39,"h":54.395,"l":54.325,"n":287,"o":54.35,"t":"2026-10-05T16:15:00Z","v":7604,"vw":54.361392},{"c":54.38,"h":54.41,"l":54.37,"n":201,"o":54.385,"t":"2026-10-05T16:30:00Z","v":6306,"vw":54.387164},{"c":54.36,"h":54.395,"l":54.32,"n":211,"o":54.36,"t":"2026-10-05T16:45:00Z","v":6126,"vw":54.35957},{"c":54.33,"h":54.38,"l":54.33,"n":122,"o":54.36,"t":"2026-10-05T17:00:00Z","v":3532,"vw":54.350691},{"c":54.39,"h":54.39,"l":54.3425,"n":383,"o":54.35,"t":"2026-10-05T17:15:00Z","v":12094,"vw":54.380576},{"c":54.46,"h":54.47,"l":54.39,"n":350,"o":54.39,"t":"2026-10-05T17:30:00Z","v":8855,"vw":54.420341},{"c":54.52,"h":54.52,"l":54.435,"n":226,"o":54.44,"t":"2026-10-05T17:45:00Z","v":5187,"vw":54.476973},{"c":54.55,"h":54.56,"l":54.485,"n":323,"o":54.5,"t":"2026-10-05T18:00:00Z","v":10170,"vw":54.518144},{"c":54.59,"h":54.59,"l":54.53,"n":276,"o":54.54,"t":"2026-10-05T18:15:00Z","v":7712,"vw":54.566129},{"c":54.675,"h":54.71,"l":54.58,"n":293,"o":54.6,"t":"2026-10-05T18:30:00Z","v":10292,"vw":54.629881},{"c":54.56,"h":54.67,"l":54.56,"n":410,"o":54.67,"t":"2026-10-05T18:45:00Z","v":15639,"vw":54.604404},{"c":54.52,"h":54.605,"l":54.5,"n":470,"o":54.575,"t":"2026-10-05T19:00:00Z","v":21696,"vw":54.558507},{"c":54.47,"h":54.53,"l":54.47,"n":593,"o":54.51,"t":"2026-10-05T19:15:00Z","v":15318,"vw":54.500911},{"c":54.44,"h":54.475,"l":54.35,"n":890,"o":54.475,"t":"2026-10-05T19:30:00Z","v":32292,"vw":54.411718},{"c":54.05,"h":54.42,"l":53.93,"n":3376,"o":54.42,"t":"2026-10-05T19:45:00Z","v":166011,"vw":54.072661},{"c":54.03,"h":54.03,"l":54.03,"n":51,"o":54.03,"t":"2026-10-05T20:00:00Z","v":291347,"vw":54.03},{"c":54.195,"h":54.275,"l":54.09,"n":107,"o":54.09,"t":"2026-10-06T13:30:00Z","v":6302,"vw":54.129592},{"c":54.4,"h":54.4,"l":54.06,"n":140,"o":54.16,"t":"2026-10-06T13:45:00Z","v":4430,"vw":54.267527},{"c":54.64,"h":54.7099,"l":54.37,"n":230,"o":54.38,"t":"2026-10-06T14:00:00Z","v":5852,"vw":54.581211},{"c":54.56,"h":54.6,"l":54.48,"n":214,"o":54.6,"t":"2026-10-06T14:15:00Z","v":5239,"vw":54.525728},{"c":54.74,"h":54.805,"l":54.68,"n":137,"o":54.68,"t":"2026-10-06T14:30:00Z","v":8317,"vw":54.783258},{"c":54.745,"h":54.82,"l":54.73,"n":188,"o":54.73,"t":"2026-10-06T14:45:00Z","v":5155,"vw":54.783177},{"c":54.6,"h":54.6999,"l":54.58,"n":207,"o":54.68,"t":"2026-10-06T15:00:00Z","v":5722,"vw":54.631185},{"c":54.7,"h":54.71,"l":54.56,"n":348,"o":54.595,"t":"2026-10-06T15:15:00Z","v":10744,"vw":54.617769},{"c":54.655,"h":54.695,"l":54.605,"n":167,"o":54.695,"t":"2026-10-06T15:30:00Z","v":4900,"vw":54.65048},{"c":54.57,"h":54.64,"l":54.565,"n":228,"o":54.64,"t":"2026-10-06T15:45:00Z","v":5857,"vw":54.593223},{"c":54.47,"h":54.56,"l":54.43,"n":221,"o":54.56,"t":"2026-10-06T16:00:00Z","v":5718,"vw":54.486},{"c":54.43,"h":54.48,"l":54.41,"n":259,"o":54.48,"t":"2026-10-06T16:15:00Z","v":5885,"vw":54.4428},{"c":54.48,"h":54.56,"l":54.43,"n":276,"o":54.43,"t":"2026-10-06T16:30:00Z","v":7671,"vw":54.492},{"c":54.24,"h":54.45,"l":54.24,"n":178,"o":54.45,"t":"2026-10-06T16:45:00Z","v":4476,"vw":54.364004},{"c":54.3,"h":54.31,"l":54.225,"n":175,"o":54.23,"t":"2026-10-06T17:00:00Z","v":4992,"vw":54.26181},{"c":54.205,"h":54.32,"l":54.16,"n":428,"o":54.31,"t":"2026-10-06T17:15:00Z","v":22282,"vw":54.220159},{"c":54.13,"h":54.22,"l":54.12,"n":319,"o":54.21,"t":"2026-10-06T17:30:00Z","v":15919,"vw":54.163962},{"c":54.085,"h":54.125,"l":54,"n":384,"o":54.09,"t":"2026-10-06T17:45:00Z","v":10398,"vw":54.101386},{"c":54.25,"h":54.25,"l":54.09,"n":462,"o":54.09,"t":"2026-10-06T18:00:00Z","v":15213,"vw":54.140121},{"c":54.15,"h":54.29,"l":54.15,"n":391,"o":54.27,"t":"2026-10-06T18:15:00Z","v":14601,"vw":54.207485},{"c":54.275,"h":54.28,"l":54.14,"n":456,"o":54.155,"t":"2026-10-06T18:30:00Z","v":16413,"vw":54.214168},{"c":54.27,"h":54.32,"l":54.26,"n":473,"o":54.275,"t":"2026-10-06T18:45:00Z","v":12395,"vw":54.288595},{"c":54.29,"h":54.3,"l":54.26,"n":485,"o":54.265,"t":"2026-10-06T19:00:00Z","v":15489,"vw":54.278448},{"c":54.19,"h":54.3,"l":54.19,"n":584,"o":54.29,"t":"2026-10-06T19:15:00Z","v":21144,"vw":54.241858},{"c":53.94,"h":54.22,"l":53.94,"n":622,"o":54.195,"t":"2026-10-06T19:30:00Z","v":20678,"vw":54.126144},{"c":54.04,"h":54.06,"l":53.92,"n":1913,"o":53.92,"t":"2026-10-06T19:45:00Z","v":76018,"vw":53.993161},{"c":54.04,"h":54.04,"l":54.04,"n":47,"o":54.04,"t":"2026-10-06T20:00:00Z","v":433033,"vw":54.04},{"c":53.72,"h":53.92,"l":53.635,"n":128,"o":53.81,"t":"2026-10-07T13:30:00Z","v":8685,"vw":53.784182},{"c":53.5,"h":53.61,"l":53.5,"n":110,"o":53.57,"t":"2026-10-07T13:45:00Z","v":3782,"vw":53.565424},{"c":53.285,"h":53.5425,"l":53.285,"n":309,"o":53.5,"t":"2026-10-07T14:00:00Z","v":12164,"vw":53.405164},{"c":53.26,"h":53.42,"l":53.26,"n":304,"o":53.29,"t":"2026-10-07T14:15:00Z","v":7006,"vw":53.335786},{"c":53.17,"h":53.285,"l":53.11,"n":282,"o":53.285,"t":"2026-10-07T14:30:00Z","v":8276,"vw":53.18795},{"c":53.21,"h":53.24,"l":53.13,"n":237,"o":53.175,"t":"2026-10-07T14:45:00Z","v":8331,"vw":53.186088},{"c":53.22,"h":53.25,"l":53.14,"n":287,"o":53.2,"t":"2026-10-07T15:00:00Z","v":6139,"vw":53.204395},{"c":53.23,"h":53.25,"l":53.18,"n":255,"o":53.21,"t":"2026-10-07T15:15:00Z","v":7899,"vw":53.223946},{"c":53.25,"h":53.295,"l":53.2,"n":242,"o":53.23,"t":"2026-10-07T15:30:00Z","v":7021,"vw":53.248239},{"c":53.29,"h":53.29,"l":53.18,"n":234,"o":53.255,"t":"2026-10-07T15:45:00Z","v":6305,"vw":53.229564},{"c":53.29,"h":53.33,"l":53.26,"n":228,"o":53.31,"t":"2026-10-07T16:00:00Z","v":6827,"vw":53.3051},{"c":53.26,"h":53.32,"l":53.24,"n":339,"o":53.305,"t":"2026-10-07T16:15:00Z","v":12273,"vw":53.266023},{"c":53.215,"h":53.28,"l":53.215,"n":205,"o":53.27,"t":"2026-10-07T16:30:00Z","v":4945,"vw":53.240833},{"c":53.26,"h":53.28,"l":53.14,"n":360,"o":53.27,"t":"2026-10-07T16:45:00Z","v":9116,"vw":53.211725},{"c":53.27,"h":53.35,"l":53.25,"n":296,"o":53.26,"t":"2026-10-07T17:00:00Z","v":9297,"vw":53.307096},{"c":53.27,"h":53.33,"l":53.27,"n":217,"o":53.32,"t":"2026-10-07T17:15:00Z","v":4877,"vw":53.303252},{"c":53.11,"h":53.31,"l":53.11,"n":459,"o":53.28,"t":"2026-10-07T17:30:00Z","v":18891,"vw":53.182047},{"c":53.13,"h":53.15,"l":53.115,"n":433,"o":53.13,"t":"2026-10-07T17:45:00Z","v":17930,"vw":53.130973},{"c":53.09,"h":53.17,"l":53.01,"n":698,"o":53.15,"t":"2026-10-07T18:00:00Z","v":28430,"vw":53.065776},{"c":53.18,"h":53.205,"l":53.0999,"n":482,"o":53.0999,"t":"2026-10-07T18:15:00Z","v":12383,"vw":53.155908},{"c":53.205,"h":53.24,"l":53.18,"n":471,"o":53.18,"t":"2026-10-07T18:30:00Z","v":9861,"vw":53.212219},{"c":53.18,"h":53.21,"l":53.14,"n":472,"o":53.21,"t":"2026-10-07T18:45:00Z","v":11310,"vw":53.174},{"c":53.05,"h":53.185,"l":53.05,"n":525,"o":53.185,"t":"2026-10-07T19:00:00Z","v":17547,"vw":53.123057},{"c":53.09,"h":53.1,"l":53.03,"n":797,"o":53.04,"t":"2026-10-07T19:15:00Z","v":28679,"vw":53.061508},{"c":53.21,"h":53.245,"l":53.075,"n":1022,"o":53.1,"t":"2026-10-07T19:30:00Z","v":38643,"vw":53.1324},{"c":53.005,"h":53.33,"l":52.98,"n":2645,"o":53.21,"t":"2026-10-07T19:45:00Z","v":135159,"vw":53.105227},{"c":52.99,"h":53.01,"l":52.99,"n":46,"o":53.01,"t":"2026-10-07T20:00:00Z","v":675803,"vw":52.990211},{"c":53.215,"h":53.66,"l":52.86,"n":172,"o":53.66,"t":"2026-10-08T13:30:00Z","v":7201,"vw":53.103604},{"c":53.59,"h":53.7,"l":53.33,"n":172,"o":53.33,"t":"2026-10-08T13:45:00Z","v":5018,"vw":53.600363},{"c":53.35,"h":53.575,"l":53.3419,"n":205,"o":53.575,"t":"2026-10-08T14:00:00Z","v":7193,"vw":53.423776},{"c":53.1,"h":53.375,"l":53.1,"n":279,"o":53.33,"t":"2026-10-08T14:15:00Z","v":8566,"vw":53.248175},{"c":53.16,"h":53.22,"l":53.14,"n":224,"o":53.14,"t":"2026-10-08T14:30:00Z","v":7559,"vw":53.186005},{"c":53.13,"h":53.2,"l":53.13,"n":203,"o":53.17,"t":"2026-10-08T14:45:00Z","v":8249,"vw":53.167975},{"c":52.93,"h":53.09,"l":52.93,"n":225,"o":53.075,"t":"2026-10-08T15:00:00Z","v":8244,"vw":53.033192},{"c":52.97,"h":53.03,"l":52.9,"n":298,"o":52.93,"t":"2026-10-08T15:15:00Z","v":12069,"vw":52.974488},{"c":52.955,"h":52.99,"l":52.91,"n":239,"o":52.94,"t":"2026-10-08T15:30:00Z","v":9399,"vw":52.959576},{"c":53.02,"h":53.04,"l":52.865,"n":360,"o":52.955,"t":"2026-10-08T15:45:00Z","v":20727,"vw":52.956244},{"c":53.24,"h":53.305,"l":53.03,"n":360,"o":53.03,"t":"2026-10-08T16:00:00Z","v":15996,"vw":53.128129},{"c":53.31,"h":53.435,"l":53.25,"n":250,"o":53.27,"t":"2026-10-08T16:15:00Z","v":12083,"vw":53.306463},{"c":53.34,"h":53.35,"l":53.3,"n":286,"o":53.32,"t":"2026-10-08T16:30:00Z","v":10706,"vw":53.320958},{"c":53.68,"h":53.69,"l":53.36,"n":389,"o":53.36,"t":"2026-10-08T16:45:00Z","v":18488,"vw":53.514197},{"c":53.775,"h":53.78,"l":53.61,"n":506,"o":53.65,"t":"2026-10-08T17:00:00Z","v":19051,"vw":53.672503},{"c":53.68,"h":53.87,"l":53.64,"n":522,"o":53.74,"t":"2026-10-08T17:15:00Z","v":17955,"vw":53.746914},{"c":53.91,"h":53.935,"l":53.695,"n":475,"o":53.72,"t":"2026-10-08T17:30:00Z","v":22166,"vw":53.779253},{"c":53.83,"h":53.98,"l":53.82,"n":357,"o":53.94,"t":"2026-10-08T17:45:00Z","v":12853,"vw":53.878568},{"c":53.79,"h":53.885,"l":53.78,"n":365,"o":53.83,"t":"2026-10-08T18:00:00Z","v":13449,"vw":53.83694},{"c":53.585,"h":53.79,"l":53.585,"n":286,"o":53.79,"t":"2026-10-08T18:15:00Z","v":8755,"vw":53.687053},{"c":53.55,"h":53.62,"l":53.53,"n":288,"o":53.57,"t":"2026-10-08T18:30:00Z","v":7535,"vw":53.569423},{"c":53.67,"h":53.675,"l":53.615,"n":238,"o":53.615,"t":"2026-10-08T18:45:00Z","v":10584,"vw":53.664827},{"c":53.77,"h":53.8,"l":53.66,"n":458,"o":53.66,"t":"2026-10-08T19:00:00Z","v":14524,"vw":53.725841},{"c":53.77,"h":53.86,"l":53.73,"n":697,"o":53.76,"t":"2026-10-08T19:15:00Z","v":25043,"vw":53.781766},{"c":53.57,"h":53.82,"l":53.51,"n":801,"o":53.768,"t":"2026-10-08T19:30:00Z","v":31464,"vw":53.626056},{"c":53.55,"h":53.61,"l":53.37,"n":1960,"o":53.575,"t":"2026-10-08T19:45:00Z","v":84835,"vw":53.499907},{"c":53.55,"h":53.55,"l":53.55,"n":37,"o":53.55,"t":"2026-10-08T20:00:00Z","v":190096,"vw":53.55},{"c":53.3,"h":53.68,"l":53.29,"n":139,"o":53.34,"t":"2026-10-09T13:30:00Z","v":10430,"vw":53.354891},{"c":52.98,"h":53.06,"l":52.93,"n":64,"o":53.06,"t":"2026-10-09T13:45:00Z","v":2138,"vw":52.985004},{"c":52.96,"h":53.01,"l":52.83,"n":196,"o":53.01,"t":"2026-10-09T14:00:00Z","v":7141,"vw":52.917899},{"c":52.95,"h":53.08,"l":52.9301,"n":143,"o":53,"t":"2026-10-09T14:15:00Z","v":5058,"vw":53.007799},{"c":52.835,"h":52.95,"l":52.82,"n":141,"o":52.95,"t":"2026-10-09T14:30:00Z","v":7302,"vw":52.857148},{"c":52.835,"h":52.94,"l":52.82,"n":150,"o":52.825,"t":"2026-10-09T14:45:00Z","v":4478,"vw":52.887083},{"c":53.06,"h":53.06,"l":52.91,"n":221,"o":52.91,"t":"2026-10-09T15:00:00Z","v":6873,"vw":52.972317},{"c":53.02,"h":53.1,"l":53.02,"n":124,"o":53.065,"t":"2026-10-09T15:15:00Z","v":3803,"vw":53.070614},{"c":52.915,"h":53.01,"l":52.84,"n":233,"o":53.01,"t":"2026-10-09T15:30:00Z","v":8108,"vw":52.900384},{"c":52.96,"h":52.96,"l":52.89,"n":98,"o":52.9,"t":"2026-10-09T15:45:00Z","v":2521,"vw":52.911224},{"c":52.95,"h":53.01,"l":52.935,"n":208,"o":53.01,"t":"2026-10-09T16:00:00Z","v":7583,"vw":52.981564},{"c":52.95,"h":52.99,"l":52.95,"n":209,"o":52.97,"t":"2026-10-09T16:15:00Z","v":7154,"vw":52.963909},{"c":52.885,"h":52.93,"l":52.83,"n":143,"o":52.93,"t":"2026-10-09T16:30:00Z","v":3820,"vw":52.900091},{"c":52.81,"h":52.88,"l":52.77,"n":161,"o":52.88,"t":"2026-10-09T16:45:00Z","v":3392,"vw":52.829108},{"c":52.83,"h":52.885,"l":52.81,"n":176,"o":52.83,"t":"2026-10-09T17:00:00Z","v":4512,"vw":52.83714},{"c":52.835,"h":52.835,"l":52.785,"n":246,"o":52.825,"t":"2026-10-09T17:15:00Z","v":8077,"vw":52.81714},{"c":52.9,"h":52.9,"l":52.79,"n":221,"o":52.82,"t":"2026-10-09T17:30:00Z","v":7286,"vw":52.826599},{"c":52.97,"h":52.97,"l":52.885,"n":165,"o":52.895,"t":"2026-10-09T17:45:00Z","v":3823,"vw":52.934833},{"c":52.94,"h":53.01,"l":52.94,"n":286,"o":52.99,"t":"2026-10-09T18:00:00Z","v":8825,"vw":52.978608},{"c":52.955,"h":52.98,"l":52.89,"n":161,"o":52.92,"t":"2026-10-09T18:15:00Z","v":3285,"vw":52.931786},{"c":52.97,"h":53,"l":52.96,"n":227,"o":52.98,"t":"2026-10-09T18:30:00Z","v":7967,"vw":52.988933},{"c":53.04,"h":53.04,"l":52.96,"n":229,"o":52.98,"t":"2026-10-09T18:45:00Z","v":5596,"vw":53.011425},{"c":53.02,"h":53.065,"l":53.02,"n":248,"o":53.03,"t":"2026-10-09T19:00:00Z","v":6776,"vw":53.036594},{"c":53,"h":53.01,"l":52.97,"n":406,"o":53.01,"t":"2026-10-09T19:15:00Z","v":12015,"vw":52.991911},{"c":53.01,"h":53.03,"l":52.98,"n":635,"o":52.98,"t":"2026-10-09T19:30:00Z","v":19144,"vw":53.004484},{"c":53,"h":53.07,"l":52.89,"n":1900,"o":53.01,"t":"2026-10-09T19:45:00Z","v":76911,"vw":52.966519},{"c":52.99,"h":52.99,"l":52.98,"n":51,"o":52.98,"t":"2026-10-09T20:00:00Z","v":402810,"vw":52.989995},{"c":53.2,"h":53.54,"l":52.82,"n":163,"o":52.82,"t":"2026-10-12T13:30:00Z","v":12687,"vw":53.244811},{"c":53.26,"h":53.29,"l":53.16,"n":203,"o":53.175,"t":"2026-10-12T13:45:00Z","v":15637,"vw":53.189717},{"c":53.31,"h":53.36,"l":53.205,"n":295,"o":53.285,"t":"2026-10-12T14:00:00Z","v":8864,"vw":53.284689},{"c":53.28,"h":53.35,"l":53.23,"n":232,"o":53.29,"t":"2026-10-12T14:15:00Z","v":12081,"vw":53.305937},{"c":53.28,"h":53.38,"l":53.27,"n":292,"o":53.31,"t":"2026-10-12T14:30:00Z","v":18083,"vw":53.312112},{"c":53.29,"h":53.34,"l":53.26,"n":304,"o":53.27,"t":"2026-10-12T14:45:00Z","v":15792,"vw":53.301486},{"c":53.34,"h":53.375,"l":53.33,"n":123,"o":53.331,"t":"2026-10-12T15:00:00Z","v":4797,"vw":53.344263},{"c":53.34,"h":53.35,"l":53.26,"n":172,"o":53.35,"t":"2026-10-12T15:15:00Z","v":7968,"vw":53.316112},{"c":53.35,"h":53.38,"l":53.325,"n":240,"o":53.38,"t":"2026-10-12T15:30:00Z","v":9921,"vw":53.359298},{"c":53.35,"h":53.39,"l":53.33,"n":148,"o":53.375,"t":"2026-10-12T15:45:00Z","v":6051,"vw":53.363187},{"c":53.37,"h":53.4,"l":53.34,"n":135,"o":53.34,"t":"2026-10-12T16:00:00Z","v":3973,"vw":53.367037},{"c":53.34,"h":53.38,"l":53.295,"n":161,"o":53.37,"t":"2026-10-12T16:15:00Z","v":5201,"vw":53.349183},{"c":53.37,"h":53.38,"l":53.33,"n":118,"o":53.34,"t":"2026-10-12T16:30:00Z","v":3863,"vw":53.354936},{"c":53.45,"h":53.48,"l":53.35,"n":328,"o":53.37,"t":"2026-10-12T16:45:00Z","v":26141,"vw":53.383308},{"c":53.425,"h":53.45,"l":53.3946,"n":239,"o":53.45,"t":"2026-10-12T17:00:00Z","v":16279,"vw":53.423062},{"c":53.49,"h":53.54,"l":53.41,"n":298,"o":53.44,"t":"2026-10-12T17:15:00Z","v":13865,"vw":53.471491},{"c":53.365,"h":53.465,"l":53.36,"n":155,"o":53.46,"t":"2026-10-12T17:30:00Z","v":4372,"vw":53.38806},{"c":53.49,"h":53.49,"l":53.35,"n":121,"o":53.365,"t":"2026-10-12T17:45:00Z","v":3145,"vw":53.408532},{"c":53.41,"h":53.52,"l":53.41,"n":124,"o":53.48,"t":"2026-10-12T18:00:00Z","v":3743,"vw":53.467733},{"c":53.32,"h":53.405,"l":53.32,"n":192,"o":53.405,"t":"2026-10-12T18:15:00Z","v":5780,"vw":53.378812},{"c":53.35,"h":53.38,"l":53.32,"n":289,"o":53.345,"t":"2026-10-12T18:30:00Z","v":16550,"vw":53.356425},{"c":53.38,"h":53.38,"l":53.335,"n":273,"o":53.35,"t":"2026-10-12T18:45:00Z","v":10534,"vw":53.368165},{"c":53.34,"h":53.38,"l":53.31,"n":317,"o":53.36,"t":"2026-10-12T19:00:00Z","v":16121,"vw":53.364831},{"c":53.235,"h":53.34,"l":53.23,"n":311,"o":53.34,"t":"2026-10-12T19:15:00Z","v":8257,"vw":53.285447},{"c":53.2,"h":53.29,"l":53.19,"n":482,"o":53.22,"t":"2026-10-12T19:30:00Z","v":17680,"vw":53.231087},{"c":53.22,"h":53.23,"l":53.075,"n":1524,"o":53.2,"t":"2026-10-12T19:45:00Z","v":71179,"vw":53.158479},{"c":53.21,"h":53.21,"l":53.21,"n":34,"o":53.21,"t":"2026-10-12T20:00:00Z","v":133560,"vw":53.21},{"c":53.54,"h":53.72,"l":53.495,"n":116,"o":53.71,"t":"2026-10-13T13:30:00Z","v":7707,"vw":53.663757},{"c":53.235,"h":53.51,"l":53.23,"n":210,"o":53.5,"t":"2026-10-13T13:45:00Z","v":9639,"vw":53.400079},{"c":53.21,"h":53.26,"l":53.08,"n":250,"o":53.26,"t":"2026-10-13T14:00:00Z","v":6353,"vw":53.164342},{"c":53.415,"h":53.415,"l":53.18,"n":220,"o":53.2,"t":"2026-10-13T14:15:00Z","v":8553,"vw":53.285286},{"c":53.46,"h":53.495,"l":53.32,"n":283,"o":53.41,"t":"2026-10-13T14:30:00Z","v":17340,"vw":53.411362},{"c":53.49,"h":53.575,"l":53.445,"n":280,"o":53.47,"t":"2026-10-13T14:45:00Z","v":13066,"vw":53.496603},{"c":53.515,"h":53.57,"l":53.43,"n":289,"o":53.43,"t":"2026-10-13T15:00:00Z","v":7727,"vw":53.518849},{"c":53.61,"h":53.63,"l":53.525,"n":334,"o":53.525,"t":"2026-10-13T15:15:00Z","v":20310,"vw":53.59589},{"c":53.58,"h":53.63,"l":53.58,"n":273,"o":53.61,"t":"2026-10-13T15:30:00Z","v":6036,"vw":53.606228},{"c":53.49,"h":53.575,"l":53.48,"n":232,"o":53.57,"t":"2026-10-13T15:45:00Z","v":7193,"vw":53.53852},{"c":53.38,"h":53.48,"l":53.37,"n":214,"o":53.48,"t":"2026-10-13T16:00:00Z","v":5375,"vw":53.442916},{"c":53.38,"h":53.42,"l":53.37,"n":166,"o":53.37,"t":"2026-10-13T16:15:00Z","v":4831,"vw":53.391881},{"c":53.45,"h":53.45,"l":53.32,"n":398,"o":53.385,"t":"2026-10-13T16:30:00Z","v":16927,"vw":53.382731},{"c":53.51,"h":53.53,"l":53.4,"n":273,"o":53.42,"t":"2026-10-13T16:45:00Z","v":7748,"vw":53.482261},{"c":53.52,"h":53.57,"l":53.45,"n":207,"o":53.49,"t":"2026-10-13T17:00:00Z","v":6217,"vw":53.525043},{"c":53.5299,"h":53.55,"l":53.465,"n":246,"o":53.5,"t":"2026-10-13T17:15:00Z","v":6058,"vw":53.509376},{"c":53.55,"h":53.58,"l":53.53,"n":154,"o":53.53,"t":"2026-10-13T17:30:00Z","v":5113,"vw":53.554715},{"c":53.42,"h":53.565,"l":53.42,"n":296,"o":53.55,"t":"2026-10-13T17:45:00Z","v":6654,"vw":53.500774},{"c":53.42,"h":53.48,"l":53.4,"n":340,"o":53.42,"t":"2026-10-13T18:00:00Z","v":14266,"vw":53.43427},{"c":53.325,"h":53.42,"l":53.28,"n":343,"o":53.42,"t":"2026-10-13T18:15:00Z","v":9047,"vw":53.316793},{"c":53.34,"h":53.455,"l":53.305,"n":456,"o":53.335,"t":"2026-10-13T18:30:00Z","v":12641,"vw":53.377091},{"c":53.38,"h":53.38,"l":53.29,"n":442,"o":53.36,"t":"2026-10-13T18:45:00Z","v":10587,"vw":53.340822},{"c":53.375,"h":53.375,"l":53.31,"n":491,"o":53.36,"t":"2026-10-13T19:00:00Z","v":13353,"vw":53.337176},{"c":53.34,"h":53.3928,"l":53.32,"n":434,"o":53.38,"t":"2026-10-13T19:15:00Z","v":17096,"vw":53.352501},{"c":53.26,"h":53.38,"l":53.25,"n":841,"o":53.335,"t":"2026-10-13T19:30:00Z","v":38282,"vw":53.324411},{"c":53.4,"h":53.43,"l":53.21,"n":1917,"o":53.27,"t":"2026-10-13T19:45:00Z","v":85325,"vw":53.343357},{"c":53.42,"h":53.42,"l":53.37,"n":52,"o":53.37,"t":"2026-10-13T20:00:00Z","v":342179,"vw":53.419824},{"c":53.42,"h":53.42,"l":53.42,"n":1,"o":53.42,"t":"2026-10-13T20:15:00Z","v":56025,"vw":53.42},{"c":53.32,"h":53.61,"l":52.96,"n":171,"o":52.96,"t":"2026-10-14T13:30:00Z","v":11782,"vw":53.144322},{"c":53.435,"h":53.435,"l":53.15,"n":217,"o":53.31,"t":"2026-10-14T13:45:00Z","v":8022,"vw":53.331407},{"c":53.44,"h":53.45,"l":53.315,"n":243,"o":53.44,"t":"2026-10-14T14:00:00Z","v":6941,"vw":53.397939},{"c":53.31,"h":53.46,"l":53.3,"n":310,"o":53.42,"t":"2026-10-14T14:15:00Z","v":11896,"vw":53.371851},{"c":53.385,"h":53.41,"l":53.26,"n":383,"o":53.34,"t":"2026-10-14T14:30:00Z","v":13543,"vw":53.339782},{"c":53.37,"h":53.42,"l":53.32,"n":256,"o":53.37,"t":"2026-10-14T14:45:00Z","v":12117,"vw":53.388627},{"c":53.52,"h":53.53,"l":53.33,"n":369,"o":53.37,"t":"2026-10-14T15:00:00Z","v":14022,"vw":53.431874},{"c":53.62,"h":53.65,"l":53.53,"n":368,"o":53.53,"t":"2026-10-14T15:15:00Z","v":10653,"vw":53.597821},{"c":53.65,"h":53.68,"l":53.58,"n":323,"o":53.6,"t":"2026-10-14T15:30:00Z","v":12015,"vw":53.642788},{"c":53.72,"h":53.74,"l":53.62,"n":368,"o":53.63,"t":"2026-10-14T15:45:00Z","v":10533,"vw":53.710099},{"c":53.6,"h":53.75,"l":53.56,"n":416,"o":53.73,"t":"2026-10-14T16:00:00Z","v":18129,"vw":53.674207},{"c":53.58,"h":53.63,"l":53.5,"n":347,"o":53.605,"t":"2026-10-14T16:15:00Z","v":14342,"vw":53.577146},{"c":53.55,"h":53.63,"l":53.55,"n":280,"o":53.6,"t":"2026-10-14T16:30:00Z","v":9348,"vw":53.615703},{"c":53.47,"h":53.55,"l":53.465,"n":320,"o":53.54,"t":"2026-10-14T16:45:00Z","v":12094,"vw":53.500784},{"c":53.45,"h":53.51,"l":53.395,"n":357,"o":53.485,"t":"2026-10-14T17:00:00Z","v":12821,"vw":53.452064},{"c":53.43,"h":53.49,"l":53.39,"n":418,"o":53.45,"t":"2026-10-14T17:15:00Z","v":12481,"vw":53.446412},{"c":53.37,"h":53.43,"l":53.33,"n":405,"o":53.41,"t":"2026-10-14T17:30:00Z","v":14864,"vw":53.39863},{"c":53.48,"h":53.48,"l":53.38,"n":296,"o":53.39,"t":"2026-10-14T17:45:00Z","v":8528,"vw":53.433723},{"c":53.52,"h":53.52,"l":53.41,"n":305,"o":53.47,"t":"2026-10-14T18:00:00Z","v":8897,"vw":53.464453},{"c":53.565,"h":53.59,"l":53.48,"n":381,"o":53.51,"t":"2026-10-14T18:15:00Z","v":12334,"vw":53.539598},{"c":53.57,"h":53.63,"l":53.56,"n":357,"o":53.565,"t":"2026-10-14T18:30:00Z","v":13664,"vw":53.600818},{"c":53.53,"h":53.56,"l":53.5044,"n":408,"o":53.56,"t":"2026-10-14T18:45:00Z","v":15823,"vw":53.530008},{"c":53.515,"h":53.59,"l":53.51,"n":493,"o":53.54,"t":"2026-10-14T19:00:00Z","v":15953,"vw":53.538654},{"c":53.43,"h":53.53,"l":53.43,"n":548,"o":53.5262,"t":"2026-10-14T19:15:00Z","v":18571,"vw":53.467731},{"c":53.5,"h":53.5,"l":53.37,"n":815,"o":53.41,"t":"2026-10-14T19:30:00Z","v":30750,"vw":53.40872},{"c":53.56,"h":53.59,"l":53.47,"n":1980,"o":53.5,"t":"2026-10-14T19:45:00Z","v":98399,"vw":53.534158},{"c":53.55,"h":53.55,"l":53.55,"n":42,"o":53.55,"t":"2026-10-14T20:00:00Z","v":646185,"vw":53.55},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-15T12:15:00Z","v":264,"vw":53.87},{"c":54.5,"h":54.5,"l":54.46,"n":4,"o":54.46,"t":"2026-10-15T13:00:00Z","v":439,"vw":54.485549},{"c":53.94,"h":54.29,"l":53.845,"n":132,"o":54.09,"t":"2026-10-15T13:30:00Z","v":8973,"vw":54.086766},{"c":53.645,"h":53.94,"l":53.595,"n":223,"o":53.82,"t":"2026-10-15T13:45:00Z","v":9762,"vw":53.758594},{"c":53.83,"h":53.83,"l":53.568,"n":509,"o":53.58,"t":"2026-10-15T14:00:00Z","v":16862,"vw":53.70682},{"c":53.865,"h":53.88,"l":53.73,"n":258,"o":53.88,"t":"2026-10-15T14:15:00Z","v":7589,"vw":53.817597},{"c":54.04,"h":54.06,"l":53.875,"n":294,"o":53.875,"t":"2026-10-15T14:30:00Z","v":11788,"vw":54.006999},{"c":54.1,"h":54.205,"l":53.95,"n":270,"o":54.04,"t":"2026-10-15T14:45:00Z","v":8285,"vw":54.085135},{"c":53.76,"h":54.1,"l":53.76,"n":190,"o":54.1,"t":"2026-10-15T15:00:00Z","v":5451,"vw":53.939393},{"c":53.715,"h":53.755,"l":53.64,"n":214,"o":53.745,"t":"2026-10-15T15:15:00Z","v":6968,"vw":53.69867},{"c":54.03,"h":54.03,"l":53.76,"n":272,"o":53.77,"t":"2026-10-15T15:30:00Z","v":8632,"vw":53.868856},{"c":54.03,"h":54.085,"l":53.99,"n":189,"o":54.075,"t":"2026-10-15T15:45:00Z","v":5071,"vw":54.034056},{"c":53.965,"h":54.0399,"l":53.955,"n":213,"o":53.99,"t":"2026-10-15T16:00:00Z","v":5592,"vw":54.001263},{"c":54.07,"h":54.07,"l":53.965,"n":190,"o":53.97,"t":"2026-10-15T16:15:00Z","v":6991,"vw":54.007527},{"c":54.16,"h":54.17,"l":54.05,"n":349,"o":54.06,"t":"2026-10-15T16:30:00Z","v":19873,"vw":54.092297},{"c":54.07,"h":54.15,"l":54.06,"n":245,"o":54.14,"t":"2026-10-15T16:45:00Z","v":10668,"vw":54.099193},{"c":54,"h":54.07,"l":53.99,"n":208,"o":54.07,"t":"2026-10-15T17:00:00Z","v":6936,"vw":54.026484},{"c":54.12,"h":54.13,"l":54,"n":324,"o":54,"t":"2026-10-15T17:15:00Z","v":7696,"vw":54.0538},{"c":54.09,"h":54.13,"l":54.05,"n":190,"o":54.13,"t":"2026-10-15T17:30:00Z","v":5918,"vw":54.087809},{"c":54.15,"h":54.15,"l":54.09,"n":180,"o":54.105,"t":"2026-10-15T17:45:00Z","v":6016,"vw":54.110326},{"c":54.13,"h":54.14,"l":54.08,"n":230,"o":54.115,"t":"2026-10-15T18:00:00Z","v":7161,"vw":54.118786},{"c":54.08,"h":54.15,"l":54.06,"n":257,"o":54.13,"t":"2026-10-15T18:15:00Z","v":7581,"vw":54.113565},{"c":54.1,"h":54.165,"l":54.09,"n":270,"o":54.12,"t":"2026-10-15T18:30:00Z","v":8062,"vw":54.116696},{"c":54.105,"h":54.12,"l":54.08,"n":210,"o":54.1,"t":"2026-10-15T18:45:00Z","v":8797,"vw":54.104806},{"c":54.05,"h":54.09,"l":54.03,"n":374,"o":54.08,"t":"2026-10-15T19:00:00Z","v":11575,"vw":54.062715},{"c":54.23,"h":54.23,"l":54.045,"n":469,"o":54.06,"t":"2026-10-15T19:15:00Z","v":17505,"vw":54.120012},{"c":54.275,"h":54.28,"l":54.19,"n":500,"o":54.23,"t":"2026-10-15T19:30:00Z","v":18458,"vw":54.239076},{"c":54.58,"h":54.6,"l":54.17,"n":1879,"o":54.275,"t":"2026-10-15T19:45:00Z","v":124471,"vw":54.467765},{"c":54.58,"h":54.58,"l":54.58,"n":40,"o":54.58,"t":"2026-10-15T20:00:00Z","v":307860,"vw":54.58},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-15T20:30:00Z","v":444,"vw":54.58},{"c":54.65,"h":54.65,"l":53.5,"n":38,"o":54.61,"t":"2026-10-16T13:00:00Z","v":800,"vw":54.265716},{"c":55.12,"h":55.12,"l":54.86,"n":10,"o":54.86,"t":"2026-10-16T13:15:00Z","v":354,"vw":54.966122},{"c":55.02,"h":55.12,"l":54.64,"n":198,"o":54.64,"t":"2026-10-16T13:30:00Z","v":24908,"vw":54.702792},{"c":54.95,"h":55.16,"l":54.94,"n":215,"o":55.03,"t":"2026-10-16T13:45:00Z","v":6058,"vw":55.061785},{"c":54.89,"h":55.09,"l":54.89,"n":278,"o":55.07,"t":"2026-10-16T14:00:00Z","v":8053,"vw":55.038362},{"c":54.99,"h":55.02,"l":54.87,"n":239,"o":54.93,"t":"2026-10-16T14:15:00Z","v":6859,"vw":54.954775},{"c":54.85,"h":55,"l":54.85,"n":284,"o":55,"t":"2026-10-16T14:30:00Z","v":7043,"vw":54.927778},{"c":54.8398,"h":54.89,"l":54.74,"n":247,"o":54.845,"t":"2026-10-16T14:45:00Z","v":7992,"vw":54.834655},{"c":55.01,"h":55.01,"l":54.89,"n":453,"o":54.9,"t":"2026-10-16T15:00:00Z","v":14642,"vw":54.95823},{"c":54.94,"h":55.06,"l":54.94,"n":260,"o":55.02,"t":"2026-10-16T15:15:00Z","v":6704,"vw":55.008707},{"c":54.83,"h":54.94,"l":54.83,"n":366,"o":54.92,"t":"2026-10-16T15:30:00Z","v":11147,"vw":54.888459},{"c":54.65,"h":54.84,"l":54.65,"n":260,"o":54.84,"t":"2026-10-16T15:45:00Z","v":7281,"vw":54.740258},{"c":54.68,"h":54.69,"l":54.61,"n":429,"o":54.68,"t":"2026-10-16T16:00:00Z","v":15648,"vw":54.653829},{"c":54.54,"h":54.67,"l":54.54,"n":359,"o":54.67,"t":"2026-10-16T16:15:00Z","v":16888,"vw":54.579015},{"c":54.48,"h":54.56,"l":54.48,"n":303,"o":54.56,"t":"2026-10-16T16:30:00Z","v":7702,"vw":54.50996},{"c":54.51,"h":54.51,"l":54.36,"n":501,"o":54.47,"t":"2026-10-16T16:45:00Z","v":16315,"vw":54.411932},{"c":54.32,"h":54.48,"l":54.315,"n":534,"o":54.48,"t":"2026-10-16T17:00:00Z","v":21109,"vw":54.391967},{"c":54.53,"h":54.53,"l":54.35,"n":526,"o":54.35,"t":"2026-10-16T17:15:00Z","v":14137,"vw":54.424188},{"c":54.54,"h":54.57,"l":54.46,"n":308,"o":54.49,"t":"2026-10-16T17:30:00Z","v":10710,"vw":54.512096},{"c":54.49,"h":54.53,"l":54.44,"n":346,"o":54.53,"t":"2026-10-16T17:45:00Z","v":10479,"vw":54.476455},{"c":54.51,"h":54.52,"l":54.425,"n":413,"o":54.51,"t":"2026-10-16T18:00:00Z","v":10915,"vw":54.480106},{"c":54.45,"h":54.51,"l":54.37,"n":333,"o":54.51,"t":"2026-10-16T18:15:00Z","v":10935,"vw":54.434407},{"c":54.57,"h":54.57,"l":54.43,"n":346,"o":54.43,"t":"2026-10-16T18:30:00Z","v":10685,"vw":54.503423},{"c":54.58,"h":54.63,"l":54.51,"n":409,"o":54.58,"t":"2026-10-16T18:45:00Z","v":12236,"vw":54.563076},{"c":54.57,"h":54.63,"l":54.52,"n":475,"o":54.57,"t":"2026-10-16T19:00:00Z","v":18630,"vw":54.586765},{"c":54.64,"h":54.66,"l":54.575,"n":612,"o":54.58,"t":"2026-10-16T19:15:00Z","v":22444,"vw":54.62363},{"c":54.65,"h":54.76,"l":54.6,"n":917,"o":54.64,"t":"2026-10-16T19:30:00Z","v":42582,"vw":54.666328},{"c":54.71,"h":54.78,"l":54.67,"n":2045,"o":54.67,"t":"2026-10-16T19:45:00Z","v":107746,"vw":54.73312},{"c":54.85,"h":54.85,"l":54.71,"n":45,"o":54.71,"t":"2026-10-16T20:00:00Z","v":230025,"vw":54.710087},{"c":54.715,"h":54.715,"l":54.56,"n":114,"o":54.56,"t":"2026-10-19T13:30:00Z","v":10428,"vw":54.606301},{"c":54.61,"h":54.8,"l":54.61,"n":189,"o":54.715,"t":"2026-10-19T13:45:00Z","v":18526,"vw":54.709024},{"c":54.48,"h":54.67,"l":54.48,"n":194,"o":54.67,"t":"2026-10-19T14:00:00Z","v":5595,"vw":54.599117},{"c":54.29,"h":54.51,"l":54.27,"n":273,"o":54.51,"t":"2026-10-19T14:15:00Z","v":7505,"vw":54.351221},{"c":54.3,"h":54.325,"l":54.265,"n":296,"o":54.32,"t":"2026-10-19T14:30:00Z","v":8174,"vw":54.298808},{"c":54.32,"h":54.34,"l":54.26,"n":185,"o":54.27,"t":"2026-10-19T14:45:00Z","v":5726,"vw":54.300725},{"c":54.375,"h":54.4,"l":54.31,"n":262,"o":54.335,"t":"2026-10-19T15:00:00Z","v":9342,"vw":54.362895},{"c":54.35,"h":54.41,"l":54.34,"n":202,"o":54.34,"t":"2026-10-19T15:15:00Z","v":6476,"vw":54.366216},{"c":54.43,"h":54.43,"l":54.35,"n":233,"o":54.3601,"t":"2026-10-19T15:30:00Z","v":6334,"vw":54.395007},{"c":54.325,"h":54.41,"l":54.3,"n":180,"o":54.4,"t":"2026-10-19T15:45:00Z","v":3932,"vw":54.350669},{"c":54.275,"h":54.33,"l":54.25,"n":233,"o":54.33,"t":"2026-10-19T16:00:00Z","v":6637,"vw":54.289191},{"c":54.35,"h":54.4,"l":54.28,"n":323,"o":54.28,"t":"2026-10-19T16:15:00Z","v":11457,"vw":54.354447},{"c":54.335,"h":54.35,"l":54.31,"n":185,"o":54.33,"t":"2026-10-19T16:30:00Z","v":6649,"vw":54.334437},{"c":54.365,"h":54.38,"l":54.33,"n":226,"o":54.35,"t":"2026-10-19T16:45:00Z","v":6753,"vw":54.360341},{"c":54.31,"h":54.37,"l":54.28,"n":299,"o":54.37,"t":"2026-10-19T17:00:00Z","v":8813,"vw":54.317149},{"c":54.355,"h":54.36,"l":54.28,"n":200,"o":54.28,"t":"2026-10-19T17:15:00Z","v":4998,"vw":54.327753},{"c":54.24,"h":54.39,"l":54.24,"n":350,"o":54.368,"t":"2026-10-19T17:30:00Z","v":12489,"vw":54.32856},{"c":54.335,"h":54.36,"l":54.27,"n":247,"o":54.27,"t":"2026-10-19T17:45:00Z","v":4560,"vw":54.316502},{"c":54.315,"h":54.36,"l":54.245,"n":495,"o":54.36,"t":"2026-10-19T18:00:00Z","v":13020,"vw":54.304518},{"c":54.35,"h":54.39,"l":54.315,"n":258,"o":54.315,"t":"2026-10-19T18:15:00Z","v":7506,"vw":54.3573},{"c":54.26,"h":54.325,"l":54.26,"n":294,"o":54.32,"t":"2026-10-19T18:30:00Z","v":8234,"vw":54.289636},{"c":54.25,"h":54.3,"l":54.21,"n":362,"o":54.26,"t":"2026-10-19T18:45:00Z","v":10632,"vw":54.249919},{"c":54.21,"h":54.275,"l":54.21,"n":670,"o":54.24,"t":"2026-10-19T19:00:00Z","v":23648,"vw":54.243163},{"c":54.09,"h":54.205,"l":54.08,"n":694,"o":54.2,"t":"2026-10-19T19:15:00Z","v":17919,"vw":54.128934},{"c":54,"h":54.12,"l":54,"n":835,"o":54.08,"t":"2026-10-19T19:30:00Z","v":27537,"vw":54.053627},{"c":54.07,"h":54.075,"l":53.965,"n":2185,"o":53.985,"t":"2026-10-19T19:45:00Z","v":111226,"vw":54.026773},{"c":54.07,"h":54.07,"l":54.07,"n":48,"o":54.07,"t":"2026-10-19T20:00:00Z","v":346722,"vw":54.07},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-20T09:45:00Z","v":240,"vw":54.2},{"c":54.94,"h":54.94,"l":54.4,"n":168,"o":54.4,"t":"2026-10-20T13:30:00Z","v":17042,"vw":54.558174},{"c":54.88,"h":55.2,"l":54.865,"n":181,"o":54.98,"t":"2026-10-20T13:45:00Z","v":5676,"vw":54.950471},{"c":54.72,"h":54.855,"l":54.66,"n":170,"o":54.855,"t":"2026-10-20T14:00:00Z","v":4011,"vw":54.758749},{"c":54.8,"h":54.89,"l":54.68,"n":185,"o":54.7,"t":"2026-10-20T14:15:00Z","v":4944,"vw":54.808474},{"c":54.94,"h":54.96,"l":54.82,"n":413,"o":54.87,"t":"2026-10-20T14:30:00Z","v":12445,"vw":54.884454},{"c":54.88,"h":55,"l":54.83,"n":364,"o":54.99,"t":"2026-10-20T14:45:00Z","v":8503,"vw":54.916784},{"c":54.7,"h":54.84,"l":54.7,"n":330,"o":54.84,"t":"2026-10-20T15:00:00Z","v":7999,"vw":54.771477},{"c":54.76,"h":54.835,"l":54.75,"n":247,"o":54.75,"t":"2026-10-20T15:15:00Z","v":6867,"vw":54.802844},{"c":54.82,"h":54.84,"l":54.69,"n":371,"o":54.71,"t":"2026-10-20T15:30:00Z","v":11584,"vw":54.763491},{"c":54.715,"h":54.86,"l":54.69,"n":263,"o":54.83,"t":"2026-10-20T15:45:00Z","v":5854,"vw":54.801863},{"c":54.68,"h":54.75,"l":54.65,"n":315,"o":54.75,"t":"2026-10-20T16:00:00Z","v":10744,"vw":54.693656},{"c":54.54,"h":54.73,"l":54.54,"n":363,"o":54.72,"t":"2026-10-20T16:15:00Z","v":9220,"vw":54.653444},{"c":54.58,"h":54.61,"l":54.535,"n":368,"o":54.565,"t":"2026-10-20T16:30:00Z","v":12152,"vw":54.577324},{"c":54.51,"h":54.59,"l":54.47,"n":273,"o":54.59,"t":"2026-10-20T16:45:00Z","v":6531,"vw":54.519522},{"c":54.56,"h":54.56,"l":54.49,"n":296,"o":54.55,"t":"2026-10-20T17:00:00Z","v":7775,"vw":54.52933},{"c":54.52,"h":54.55,"l":54.49,"n":226,"o":54.54,"t":"2026-10-20T17:15:00Z","v":5714,"vw":54.522073},{"c":54.56,"h":54.57,"l":54.505,"n":290,"o":54.53,"t":"2026-10-20T17:30:00Z","v":10391,"vw":54.532071},{"c":54.54,"h":54.55,"l":54.515,"n":247,"o":54.53,"t":"2026-10-20T17:45:00Z","v":5332,"vw":54.533318},{"c":54.62,"h":54.63,"l":54.565,"n":233,"o":54.565,"t":"2026-10-20T18:00:00Z","v":4814,"vw":54.603834},{"c":54.54,"h":54.625,"l":54.52,"n":201,"o":54.61,"t":"2026-10-20T18:15:00Z","v":3772,"vw":54.555769},{"c":54.51,"h":54.62,"l":54.51,"n":343,"o":54.54,"t":"2026-10-20T18:30:00Z","v":6985,"vw":54.566885},{"c":54.5,"h":54.54,"l":54.44,"n":370,"o":54.505,"t":"2026-10-20T18:45:00Z","v":9821,"vw":54.50351},{"c":54.53,"h":54.575,"l":54.5,"n":391,"o":54.51,"t":"2026-10-20T19:00:00Z","v":11120,"vw":54.52976},{"c":54.75,"h":54.75,"l":54.495,"n":579,"o":54.5,"t":"2026-10-20T19:15:00Z","v":19508,"vw":54.595124},{"c":54.845,"h":54.88,"l":54.72,"n":669,"o":54.735,"t":"2026-10-20T19:30:00Z","v":16095,"vw":54.779999},{"c":54.84,"h":54.98,"l":54.82,"n":2002,"o":54.845,"t":"2026-10-20T19:45:00Z","v":105512,"vw":54.898219},{"c":54.86,"h":54.86,"l":54.86,"n":45,"o":54.86,"t":"2026-10-20T20:00:00Z","v":655149,"vw":54.86},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-20T20:15:00Z","v":16918,"vw":54.86},{"c":55.235,"h":55.295,"l":55.105,"n":196,"o":55.23,"t":"2026-10-21T13:30:00Z","v":12251,"vw":55.209257},{"c":55.185,"h":55.33,"l":55.185,"n":258,"o":55.2351,"t":"2026-10-21T13:45:00Z","v":8111,"vw":55.241893},{"c":55.1386,"h":55.19,"l":55.06,"n":265,"o":55.14,"t":"2026-10-21T14:00:00Z","v":9399,"vw":55.118722},{"c":55.09,"h":55.19,"l":55.035,"n":266,"o":55.08,"t":"2026-10-21T14:15:00Z","v":13024,"vw":55.085603},{"c":55.36,"h":55.36,"l":55.08,"n":254,"o":55.08,"t":"2026-10-21T14:30:00Z","v":9338,"vw":55.272922},{"c":55.22,"h":55.36,"l":55.22,"n":249,"o":55.36,"t":"2026-10-21T14:45:00Z","v":9255,"vw":55.306963},{"c":55.14,"h":55.2411,"l":55.09,"n":278,"o":55.21,"t":"2026-10-21T15:00:00Z","v":8501,"vw":55.155424},{"c":55.15,"h":55.185,"l":55.12,"n":315,"o":55.13,"t":"2026-10-21T15:15:00Z","v":9315,"vw":55.159679},{"c":55.17,"h":55.18,"l":55.08,"n":199,"o":55.155,"t":"2026-10-21T15:30:00Z","v":5942,"vw":55.141803},{"c":55.245,"h":55.245,"l":55.17,"n":170,"o":55.19,"t":"2026-10-21T15:45:00Z","v":5453,"vw":55.190664},{"c":55.33,"h":55.3399,"l":55.185,"n":338,"o":55.25,"t":"2026-10-21T16:00:00Z","v":12609,"vw":55.250525},{"c":55.34,"h":55.3499,"l":55.31,"n":109,"o":55.3499,"t":"2026-10-21T16:15:00Z","v":4421,"vw":55.322501},{"c":55.23,"h":55.34,"l":55.23,"n":220,"o":55.34,"t":"2026-10-21T16:30:00Z","v":7199,"vw":55.297393},{"c":55.29,"h":55.29,"l":55.21,"n":266,"o":55.23,"t":"2026-10-21T16:45:00Z","v":10612,"vw":55.247938},{"c":55.275,"h":55.31,"l":55.27,"n":149,"o":55.29,"t":"2026-10-21T17:00:00Z","v":5294,"vw":55.293091},{"c":55.3,"h":55.32,"l":55.29,"n":107,"o":55.3,"t":"2026-10-21T17:15:00Z","v":3998,"vw":55.299067},{"c":55.24,"h":55.33,"l":55.21,"n":251,"o":55.3,"t":"2026-10-21T17:30:00Z","v":6442,"vw":55.265322},{"c":55.315,"h":55.322,"l":55.24,"n":164,"o":55.24,"t":"2026-10-21T17:45:00Z","v":3745,"vw":55.285132},{"c":55.33,"h":55.33,"l":55.26,"n":236,"o":55.32,"t":"2026-10-21T18:00:00Z","v":14203,"vw":55.295611},{"c":55.37,"h":55.37,"l":55.31,"n":227,"o":55.36,"t":"2026-10-21T18:15:00Z","v":5637,"vw":55.338103},{"c":55.44,"h":55.44,"l":55.355,"n":249,"o":55.36,"t":"2026-10-21T18:30:00Z","v":12377,"vw":55.383376},{"c":55.24,"h":55.44,"l":55.24,"n":576,"o":55.3901,"t":"2026-10-21T18:45:00Z","v":22408,"vw":55.354076},{"c":55.21,"h":55.24,"l":55.15,"n":472,"o":55.21,"t":"2026-10-21T19:00:00Z","v":10968,"vw":55.204395},{"c":55.32,"h":55.32,"l":55.195,"n":593,"o":55.24,"t":"2026-10-21T19:15:00Z","v":17814,"vw":55.253719},{"c":55.385,"h":55.395,"l":55.29,"n":683,"o":55.34,"t":"2026-10-21T19:30:00Z","v":21050,"vw":55.339342},{"c":55.4,"h":55.46,"l":55.32,"n":1981,"o":55.385,"t":"2026-10-21T19:45:00Z","v":94320,"vw":55.395126},{"c":55.41,"h":55.41,"l":55.41,"n":36,"o":55.41,"t":"2026-10-21T20:00:00Z","v":594098,"vw":55.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.7087314671754061,"strike":76.09858666934424,"iv":1.1035254025932109,"gamma":0.0161730340997325,"theta":-0.08376032599708197,"vega":0.04415713645541031,"rho":0.007493919362749546,"breakevenPct":40.42107586450037},{"delta":0.25,"premium":1.7974859343373943,"strike":70.99980599086061,"iv":0.9358240811689829,"gamma":0.031289387394979565,"theta":-0.0787580663874565,"vega":0.05011087697531014,"rho":0.009544739563768341,"breakevenPct":31.37933933441258},{"delta":0.3,"premium":2.45,"strike":66.42984178531002,"iv":0.935718908631014,"gamma":0.023718787899691063,"theta":-0.08803981686348576,"vega":0.054873637512756424,"rho":0.011340299121959873,"breakevenPct":24.309405856903133},{"delta":0.35,"premium":2.385192937913814,"strike":63.475127950913276,"iv":0.7900157342825564,"gamma":0.035297204970651086,"theta":-0.0767725642974759,"vega":0.05664592102379571,"rho":0.013559936804672289,"breakevenPct":18.85999077572116},{"delta":0.4,"premium":2.302957107339884,"strike":61.54016723152668,"iv":0.6729801785102831,"gamma":0.04794624493168967,"theta":-0.06666467290535812,"vega":0.05773132718274646,"rho":0.01578731670434177,"breakevenPct":15.219498897070146},{"delta":0.45,"premium":2.220721276765954,"strike":59.605206512140086,"iv":0.55594462273801,"gamma":0.060595284892728224,"theta":-0.056556781513240326,"vega":0.058816733341697215,"rho":0.01801469660401125,"breakevenPct":11.579007018419139},{"delta":0.5,"premium":2.1384854461920235,"strike":57.6702457927535,"iv":0.43890906696573684,"gamma":0.07324432485376679,"theta":-0.046448890121122535,"vega":0.05990213950064797,"rho":0.020242076503680734,"breakevenPct":7.938515139768132},{"delta":0.55,"premium":2.056249615618093,"strike":55.7352850733669,"iv":0.3218735111934635,"gamma":0.08589336481480536,"theta":-0.036340998729004745,"vega":0.06098754565959872,"rho":0.022469456403350213,"breakevenPct":4.29802326111712},{"delta":0.6,"premium":2.486208470244615,"strike":54.434100036509676,"iv":0.29070996714129244,"gamma":0.08484859437751004,"theta":-0.03220573201898503,"vega":0.05869499817451625,"rho":0.024374345092950566,"breakevenPct":2.7256966373475766},{"delta":0.65,"premium":3.2300930996714134,"strike":53.521358159912374,"iv":0.31217765607886094,"gamma":0.07541084337349396,"theta":-0.031731106243154436,"vega":0.05433209200438116,"rho":0.026081577879605324,"breakevenPct":2.420955169795691},{"delta":0.7,"premium":3.973977729098211,"strike":52.60861628331508,"iv":0.33364534501642934,"gamma":0.06597309236947792,"theta":-0.03125648046732384,"vega":0.049969185834246074,"rho":0.027788810666260082,"breakevenPct":2.116213702243806},{"delta":0.75,"premium":4.717862358525009,"strike":51.69587440671778,"iv":0.35511303395399785,"gamma":0.05653534136546184,"theta":-0.030781854691493245,"vega":0.04560627966411099,"rho":0.02949604345291484,"breakevenPct":1.8114722346919203},{"delta":0.8,"premium":5.461746987951807,"strike":50.78313253012048,"iv":0.3765807228915663,"gamma":0.04709759036144577,"theta":-0.03030722891566265,"vega":0.041243373493975895,"rho":0.031203276239569602,"breakevenPct":1.506730767140035},{"delta":0.85,"premium":6.353067884497302,"strike":49.71242285852579,"iv":0.3959913807215996,"gamma":0.03741779423198571,"theta":-0.02865265617629336,"vega":0.03602290183191763,"rho":0.032800984997291366,"breakevenPct":1.1829827522524812},{"delta":0.9,"premium":8.135236085182537,"strike":47.68723172138348,"iv":0.40297293509906174,"gamma":0.026275500091040023,"theta":-0.019868544741739554,"vega":0.025620802056689658,"rho":0.03373692180554475,"breakevenPct":0.7443923598015191}],"put":[{"delta":0.2,"premium":0.974376714794408,"strike":49.67621826364322,"iv":0.5183471275060859,"gamma":0.03575024895498396,"theta":-0.036822358131682505,"vega":0.04422102149765246,"rho":-0.01015998665742989,"breakevenPct":12.106403990527301},{"delta":0.25,"premium":2.463826711093925,"strike":46.84356147919,"iv":1.0055042137518648,"gamma":0.023323902232737385,"theta":-0.0769962847728995,"vega":0.04814814351033076,"rho":-0.013506734966133478,"breakevenPct":19.906632795350877},{"delta":0.3,"premium":2.4797738667003055,"strike":48.96984889337405,"iv":0.8614728754432452,"gamma":0.031790038251314705,"theta":-0.06870736799164312,"vega":0.05165488399251773,"rho":-0.015843992207842394,"breakevenPct":16.098041821559747},{"delta":0.35,"premium":2.495721022306686,"strike":51.09613630755809,"iv":0.7174415371346257,"gamma":0.04025617426989203,"theta":-0.060418451210386734,"vega":0.05516162447470471,"rho":-0.01818124944955131,"breakevenPct":12.289450847768618},{"delta":0.4,"premium":2.5116681779130663,"strike":53.22242372174214,"iv":0.5734101988260061,"gamma":0.04872231028846936,"theta":-0.05212953442913034,"vega":0.05866836495689169,"rho":-0.020518506691260225,"breakevenPct":8.480859873977485},{"delta":0.45,"premium":2.589650949173301,"strike":55.12553582363748,"iv":0.4503285976729945,"gamma":0.05581255358236375,"theta":-0.04465015309246785,"vega":0.061248499693815066,"rho":-0.022892064609483564,"breakevenPct":5.186997158519796},{"delta":0.5,"premium":2.983864053888549,"strike":55.890998162890384,"iv":0.43403955909369263,"gamma":0.05588909981628904,"theta":-0.04129742804654011,"vega":0.05910520514390692,"rho":-0.025450667439695072,"breakevenPct":4.516993125786246},{"delta":0.55,"premium":3.378077158603797,"strike":56.6564605021433,"iv":0.4177505205143907,"gamma":0.055965646050214334,"theta":-0.03794470300061237,"vega":0.05696191059399878,"rho":-0.02800927026990658,"breakevenPct":3.846989093052694},{"delta":0.6,"premium":3.7722902633190447,"strike":57.4219228413962,"iv":0.4014614819350888,"gamma":0.056042192284139626,"theta":-0.03459197795468463,"vega":0.054818616044090634,"rho":-0.030567873100118083,"breakevenPct":3.176985060319145},{"delta":0.65,"premium":4.166503368034293,"strike":58.187385180649116,"iv":0.38517244335578693,"gamma":0.05611873851806491,"theta":-0.031239252908756884,"vega":0.052675321494182484,"rho":-0.033126475930329594,"breakevenPct":2.5069810275855935},{"delta":0.7,"premium":4.56071647274954,"strike":58.95284751990202,"iv":0.368883404776485,"gamma":0.056195284751990204,"theta":-0.027886527862829153,"vega":0.05053202694427435,"rho":-0.03568507876054109,"breakevenPct":1.8369769948520442},{"delta":0.75,"premium":4.954929577464789,"strike":59.71830985915493,"iv":0.3525943661971831,"gamma":0.0562718309859155,"theta":-0.024533802816901408,"vega":0.048388732394366196,"rho":-0.0382436815907526,"breakevenPct":1.1669729621184928},{"delta":0.8,"premium":6.352685421994886,"strike":61.34697357203751,"iv":0.371411253196931,"gamma":0.04873000852514918,"theta":-0.021468115942028985,"vega":0.042912531969309456,"rho":-0.0415734519127004,"breakevenPct":0.7502469770030171},{"delta":0.85,"premium":8.334782608695651,"strike":63.47826086956522,"iv":0.4106695652173913,"gamma":0.03675217391304349,"theta":-0.01856956521739131,"vega":0.03549565217391305,"rho":-0.045352256470342744,"breakevenPct":0.48099934872844613},{"delta":0.9,"premium":13.325000000000012,"strike":68.57500000000002,"iv":0.5437335000000003,"gamma":0.021192999999999976,"theta":-0.01864500000000001,"vega":0.02741149999999999,"rho":-0.05156098126062521,"breakevenPct":0.28875654214040175}]},"raw":{"call":[{"delta":0.2,"premium":1.7087314671754061,"strike":76.09858666934424,"iv":1.1035254025932109,"gamma":0.0161730340997325,"theta":-0.08376032599708197,"vega":0.04415713645541031,"rho":0.007493919362749546,"breakevenPct":40.42107586450037},{"delta":0.25,"premium":1.7974859343373943,"strike":70.99980599086061,"iv":0.9358240811689829,"gamma":0.031289387394979565,"theta":-0.0787580663874565,"vega":0.05011087697531014,"rho":0.009544739563768341,"breakevenPct":31.37933933441258},{"delta":0.3,"premium":2.45,"strike":66.42984178531002,"iv":0.935718908631014,"gamma":0.023718787899691063,"theta":-0.08803981686348576,"vega":0.054873637512756424,"rho":0.011340299121959873,"breakevenPct":24.309405856903133},{"delta":0.35,"premium":2.385192937913814,"strike":63.475127950913276,"iv":0.7900157342825564,"gamma":0.035297204970651086,"theta":-0.0767725642974759,"vega":0.05664592102379571,"rho":0.013559936804672289,"breakevenPct":18.85999077572116},{"delta":0.4,"premium":2.302957107339884,"strike":61.54016723152668,"iv":0.6729801785102831,"gamma":0.04794624493168967,"theta":-0.06666467290535812,"vega":0.05773132718274646,"rho":0.01578731670434177,"breakevenPct":15.219498897070146},{"delta":0.45,"premium":2.220721276765954,"strike":59.605206512140086,"iv":0.55594462273801,"gamma":0.060595284892728224,"theta":-0.056556781513240326,"vega":0.058816733341697215,"rho":0.01801469660401125,"breakevenPct":11.579007018419139},{"delta":0.5,"premium":2.1384854461920235,"strike":57.6702457927535,"iv":0.43890906696573684,"gamma":0.07324432485376679,"theta":-0.046448890121122535,"vega":0.05990213950064797,"rho":0.020242076503680734,"breakevenPct":7.938515139768132},{"delta":0.55,"premium":2.056249615618093,"strike":55.7352850733669,"iv":0.3218735111934635,"gamma":0.08589336481480536,"theta":-0.036340998729004745,"vega":0.06098754565959872,"rho":0.022469456403350213,"breakevenPct":4.29802326111712},{"delta":0.6,"premium":2.486208470244615,"strike":54.434100036509676,"iv":0.29070996714129244,"gamma":0.08484859437751004,"theta":-0.03220573201898503,"vega":0.05869499817451625,"rho":0.024374345092950566,"breakevenPct":2.7256966373475766},{"delta":0.65,"premium":3.2300930996714134,"strike":53.521358159912374,"iv":0.31217765607886094,"gamma":0.07541084337349396,"theta":-0.031731106243154436,"vega":0.05433209200438116,"rho":0.026081577879605324,"breakevenPct":2.420955169795691},{"delta":0.7,"premium":3.973977729098211,"strike":52.60861628331508,"iv":0.33364534501642934,"gamma":0.06597309236947792,"theta":-0.03125648046732384,"vega":0.049969185834246074,"rho":0.027788810666260082,"breakevenPct":2.116213702243806},{"delta":0.75,"premium":4.717862358525009,"strike":51.69587440671778,"iv":0.35511303395399785,"gamma":0.05653534136546184,"theta":-0.030781854691493245,"vega":0.04560627966411099,"rho":0.02949604345291484,"breakevenPct":1.8114722346919203},{"delta":0.8,"premium":5.461746987951807,"strike":50.78313253012048,"iv":0.3765807228915663,"gamma":0.04709759036144577,"theta":-0.03030722891566265,"vega":0.041243373493975895,"rho":0.031203276239569602,"breakevenPct":1.506730767140035},{"delta":0.85,"premium":6.353067884497302,"strike":49.71242285852579,"iv":0.3959913807215996,"gamma":0.03741779423198571,"theta":-0.02865265617629336,"vega":0.03602290183191763,"rho":0.032800984997291366,"breakevenPct":1.1829827522524812},{"delta":0.9,"premium":8.135236085182537,"strike":47.68723172138348,"iv":0.40297293509906174,"gamma":0.026275500091040023,"theta":-0.019868544741739554,"vega":0.025620802056689658,"rho":0.03373692180554475,"breakevenPct":0.7443923598015191}],"put":[{"delta":0.2,"premium":0.974376714794408,"strike":49.67621826364322,"iv":0.5183471275060859,"gamma":0.03575024895498396,"theta":-0.036822358131682505,"vega":0.04422102149765246,"rho":-0.01015998665742989,"breakevenPct":12.106403990527301},{"delta":0.25,"premium":2.463826711093925,"strike":46.84356147919,"iv":1.0055042137518648,"gamma":0.023323902232737385,"theta":-0.0769962847728995,"vega":0.04814814351033076,"rho":-0.013506734966133478,"breakevenPct":19.906632795350877},{"delta":0.3,"premium":2.4797738667003055,"strike":48.96984889337405,"iv":0.8614728754432452,"gamma":0.031790038251314705,"theta":-0.06870736799164312,"vega":0.05165488399251773,"rho":-0.015843992207842394,"breakevenPct":16.098041821559747},{"delta":0.35,"premium":2.495721022306686,"strike":51.09613630755809,"iv":0.7174415371346257,"gamma":0.04025617426989203,"theta":-0.060418451210386734,"vega":0.05516162447470471,"rho":-0.01818124944955131,"breakevenPct":12.289450847768618},{"delta":0.4,"premium":2.5116681779130663,"strike":53.22242372174214,"iv":0.5734101988260061,"gamma":0.04872231028846936,"theta":-0.05212953442913034,"vega":0.05866836495689169,"rho":-0.020518506691260225,"breakevenPct":8.480859873977485},{"delta":0.45,"premium":2.589650949173301,"strike":55.12553582363748,"iv":0.4503285976729945,"gamma":0.05581255358236375,"theta":-0.04465015309246785,"vega":0.061248499693815066,"rho":-0.022892064609483564,"breakevenPct":5.186997158519796},{"delta":0.5,"premium":2.983864053888549,"strike":55.890998162890384,"iv":0.43403955909369263,"gamma":0.05588909981628904,"theta":-0.04129742804654011,"vega":0.05910520514390692,"rho":-0.025450667439695072,"breakevenPct":4.516993125786246},{"delta":0.55,"premium":3.378077158603797,"strike":56.6564605021433,"iv":0.4177505205143907,"gamma":0.055965646050214334,"theta":-0.03794470300061237,"vega":0.05696191059399878,"rho":-0.02800927026990658,"breakevenPct":3.846989093052694},{"delta":0.6,"premium":3.7722902633190447,"strike":57.4219228413962,"iv":0.4014614819350888,"gamma":0.056042192284139626,"theta":-0.03459197795468463,"vega":0.054818616044090634,"rho":-0.030567873100118083,"breakevenPct":3.176985060319145},{"delta":0.65,"premium":4.166503368034293,"strike":58.187385180649116,"iv":0.38517244335578693,"gamma":0.05611873851806491,"theta":-0.031239252908756884,"vega":0.052675321494182484,"rho":-0.033126475930329594,"breakevenPct":2.5069810275855935},{"delta":0.7,"premium":4.56071647274954,"strike":58.95284751990202,"iv":0.368883404776485,"gamma":0.056195284751990204,"theta":-0.027886527862829153,"vega":0.05053202694427435,"rho":-0.03568507876054109,"breakevenPct":1.8369769948520442},{"delta":0.75,"premium":4.954929577464789,"strike":59.71830985915493,"iv":0.3525943661971831,"gamma":0.0562718309859155,"theta":-0.024533802816901408,"vega":0.048388732394366196,"rho":-0.0382436815907526,"breakevenPct":1.1669729621184928},{"delta":0.8,"premium":6.352685421994886,"strike":61.34697357203751,"iv":0.371411253196931,"gamma":0.04873000852514918,"theta":-0.021468115942028985,"vega":0.042912531969309456,"rho":-0.0415734519127004,"breakevenPct":0.7502469770030171},{"delta":0.85,"premium":8.334782608695651,"strike":63.47826086956522,"iv":0.4106695652173913,"gamma":0.03675217391304349,"theta":-0.01856956521739131,"vega":0.03549565217391305,"rho":-0.045352256470342744,"breakevenPct":0.48099934872844613},{"delta":0.9,"premium":13.325000000000012,"strike":68.57500000000002,"iv":0.5437335000000003,"gamma":0.021192999999999976,"theta":-0.01864500000000001,"vega":0.02741149999999999,"rho":-0.05156098126062521,"breakevenPct":0.28875654214040175}]}},"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"}}