{"symbol":"FBK","url":"https://intraalpha.com/companies/FBK","capturedAt":"2026-10-23T02:59:52.345Z","state":"ready","quote":{"symbol":"FBK","last_price":53.62,"prev_close":52.1,"regular_close":53.62,"change":1.52,"change_pct":2.9175,"regular_change":1.52,"regular_change_pct":2.9175,"extended_change":0,"extended_change_pct":0,"bid":53,"ask":54,"bid_size":100,"ask_size":100,"volume":417161,"vwap":53.57184,"open":52.59,"high":53.94,"low":52.45,"close":53.62,"trade_count":7773,"last_trade_at":"2026-10-22T23:00:00.002226563Z","last_quote_at":"2026-10-22T23:56:02.975043786Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:47.757131267-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FBK","fetched_at":"2026-10-23T02:59:52.016052+00:00","name":"FB Financial Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"FB Financial Corporation is a banking holding company for FirstBank offering a pool of commercial and consumer banking companies, professionals and individuals. The company is headquartered in Nashville, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2575999000,"ebitda":null,"pe_ratio":11.48,"peg_ratio":0,"book_value":39.11,"dividend_per_share":0.82,"dividend_yield":0.0157,"eps":4.54,"revenue_ttm":684381000,"gross_profit_ttm":684381000,"profit_margin":0.341,"operating_margin_ttm":0.455,"return_on_assets_ttm":0.014,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":1.791,"quarterly_revenue_growth":0.241,"analyst_target_price":63.38,"analyst_number":2,"beta":0.974,"fifty_two_week_high":62.66,"fifty_two_week_low":48.87,"fifty_day_ma":55,"two_hundred_day_ma":55.54,"shares_outstanding":49443400,"forward_pe":14.88,"price_to_sales":3.764,"price_to_book":1.359,"ev_to_revenue":4.286,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:52.016052+00:00"},"optionObservedAt":"2026-10-22T19:59:21.483Z","bars":[{"c":51.875,"h":51.875,"l":51.37,"n":41,"o":51.78,"t":"2026-10-16T13:30:00Z","v":8139,"vw":51.766487},{"c":52.305,"h":52.49,"l":51.895,"n":61,"o":51.895,"t":"2026-10-16T13:35:00Z","v":3160,"vw":52.269474},{"c":52.4,"h":52.5,"l":52.18,"n":65,"o":52.315,"t":"2026-10-16T13:40:00Z","v":2191,"vw":52.3505},{"c":52.23,"h":52.41,"l":52.23,"n":28,"o":52.24,"t":"2026-10-16T13:45:00Z","v":1322,"vw":52.28625},{"c":52.2,"h":52.375,"l":52.13,"n":110,"o":52.18,"t":"2026-10-16T13:50:00Z","v":8096,"vw":52.258558},{"c":52.32,"h":52.345,"l":52.19,"n":62,"o":52.19,"t":"2026-10-16T13:55:00Z","v":6283,"vw":52.323654},{"c":52.205,"h":52.37,"l":52.16,"n":93,"o":52.22,"t":"2026-10-16T14:00:00Z","v":9068,"vw":52.287604},{"c":52.265,"h":52.37,"l":52.21,"n":31,"o":52.31,"t":"2026-10-16T14:05:00Z","v":1796,"vw":52.299578},{"c":52.11,"h":52.245,"l":52.11,"n":43,"o":52.245,"t":"2026-10-16T14:10:00Z","v":2106,"vw":52.218288},{"c":52.32,"h":52.32,"l":52.16,"n":49,"o":52.165,"t":"2026-10-16T14:15:00Z","v":2332,"vw":52.223401},{"c":52.34,"h":52.46,"l":52.32,"n":100,"o":52.36,"t":"2026-10-16T14:20:00Z","v":5416,"vw":52.389297},{"c":52.3,"h":52.3,"l":52.3,"n":29,"o":52.3,"t":"2026-10-16T14:25:00Z","v":892,"vw":52.3},{"c":52.21,"h":52.31,"l":52.18,"n":107,"o":52.3,"t":"2026-10-16T14:30:00Z","v":4989,"vw":52.26295},{"c":52.27,"h":52.32,"l":52.2,"n":121,"o":52.26,"t":"2026-10-16T14:35:00Z","v":5440,"vw":52.249061},{"c":52.2,"h":52.285,"l":52.2,"n":108,"o":52.285,"t":"2026-10-16T14:40:00Z","v":9363,"vw":52.207995},{"c":52.235,"h":52.2622,"l":52.2,"n":84,"o":52.235,"t":"2026-10-16T14:45:00Z","v":4168,"vw":52.233219},{"c":52.335,"h":52.335,"l":52.2,"n":175,"o":52.26,"t":"2026-10-16T14:50:00Z","v":7593,"vw":52.238811},{"c":52.31,"h":52.4131,"l":52.31,"n":113,"o":52.37,"t":"2026-10-16T14:55:00Z","v":4995,"vw":52.368882},{"c":52.38,"h":52.38,"l":52.3,"n":63,"o":52.35,"t":"2026-10-16T15:00:00Z","v":2089,"vw":52.336667},{"c":52.4,"h":52.46,"l":52.4,"n":26,"o":52.46,"t":"2026-10-16T15:05:00Z","v":1062,"vw":52.435714},{"c":52.455,"h":52.455,"l":52.39,"n":25,"o":52.455,"t":"2026-10-16T15:10:00Z","v":2932,"vw":52.447401},{"c":52.31,"h":52.39,"l":52.31,"n":78,"o":52.39,"t":"2026-10-16T15:15:00Z","v":2649,"vw":52.368157},{"c":52.29,"h":52.39,"l":52.29,"n":109,"o":52.31,"t":"2026-10-16T15:20:00Z","v":3131,"vw":52.347169},{"c":52.19,"h":52.34,"l":52.16,"n":166,"o":52.34,"t":"2026-10-16T15:25:00Z","v":5847,"vw":52.238004},{"c":52.155,"h":52.175,"l":52.155,"n":43,"o":52.175,"t":"2026-10-16T15:30:00Z","v":1876,"vw":52.15873},{"c":52.07,"h":52.145,"l":52.07,"n":30,"o":52.145,"t":"2026-10-16T15:35:00Z","v":1292,"vw":52.109468},{"c":52.045,"h":52.08,"l":52.045,"n":10,"o":52.08,"t":"2026-10-16T15:40:00Z","v":461,"vw":52.068333},{"c":52.03,"h":52.035,"l":52,"n":74,"o":52.01,"t":"2026-10-16T15:45:00Z","v":2532,"vw":52.017826},{"c":52.05,"h":52.05,"l":52,"n":108,"o":52.03,"t":"2026-10-16T15:50:00Z","v":5345,"vw":52.022673},{"c":51.97,"h":52.01,"l":51.97,"n":70,"o":52.01,"t":"2026-10-16T15:55:00Z","v":6400,"vw":51.995064},{"c":51.925,"h":52.01,"l":51.925,"n":91,"o":52.01,"t":"2026-10-16T16:00:00Z","v":3514,"vw":51.94575},{"c":51.915,"h":51.915,"l":51.9125,"n":33,"o":51.915,"t":"2026-10-16T16:05:00Z","v":860,"vw":51.914409},{"c":51.78,"h":51.86,"l":51.78,"n":64,"o":51.86,"t":"2026-10-16T16:10:00Z","v":1513,"vw":51.834},{"c":51.68,"h":51.77,"l":51.68,"n":19,"o":51.77,"t":"2026-10-16T16:15:00Z","v":408,"vw":51.725},{"c":51.7,"h":51.76,"l":51.67,"n":143,"o":51.725,"t":"2026-10-16T16:20:00Z","v":6073,"vw":51.711729},{"c":51.745,"h":51.77,"l":51.745,"n":65,"o":51.76,"t":"2026-10-16T16:25:00Z","v":1525,"vw":51.756447},{"c":51.735,"h":51.74,"l":51.735,"n":37,"o":51.74,"t":"2026-10-16T16:30:00Z","v":1047,"vw":51.7375},{"c":51.73,"h":51.76,"l":51.73,"n":31,"o":51.76,"t":"2026-10-16T16:35:00Z","v":761,"vw":51.7525},{"c":51.78,"h":51.81,"l":51.77,"n":27,"o":51.77,"t":"2026-10-16T16:40:00Z","v":808,"vw":51.78149},{"c":51.66,"h":51.7,"l":51.66,"n":80,"o":51.7,"t":"2026-10-16T16:45:00Z","v":1899,"vw":51.676263},{"c":51.65,"h":51.67,"l":51.635,"n":40,"o":51.67,"t":"2026-10-16T16:50:00Z","v":1291,"vw":51.650759},{"c":51.65,"h":51.65,"l":51.62,"n":33,"o":51.645,"t":"2026-10-16T16:55:00Z","v":1484,"vw":51.631561},{"c":51.64,"h":51.66,"l":51.6,"n":82,"o":51.655,"t":"2026-10-16T17:00:00Z","v":3294,"vw":51.642307},{"c":51.61,"h":51.655,"l":51.61,"n":48,"o":51.655,"t":"2026-10-16T17:05:00Z","v":923,"vw":51.64375},{"c":51.6,"h":51.62,"l":51.58,"n":67,"o":51.62,"t":"2026-10-16T17:10:00Z","v":2303,"vw":51.5975},{"c":51.57,"h":51.6,"l":51.57,"n":55,"o":51.6,"t":"2026-10-16T17:15:00Z","v":1635,"vw":51.597118},{"c":51.66,"h":51.66,"l":51.54,"n":116,"o":51.58,"t":"2026-10-16T17:20:00Z","v":2929,"vw":51.590834},{"c":51.76,"h":51.79,"l":51.66,"n":69,"o":51.66,"t":"2026-10-16T17:25:00Z","v":2906,"vw":51.75087},{"c":51.665,"h":51.735,"l":51.65,"n":72,"o":51.735,"t":"2026-10-16T17:30:00Z","v":2318,"vw":51.677302},{"c":51.745,"h":51.76,"l":51.66,"n":59,"o":51.7,"t":"2026-10-16T17:35:00Z","v":4725,"vw":51.740837},{"c":51.75,"h":51.75,"l":51.66,"n":48,"o":51.66,"t":"2026-10-16T17:40:00Z","v":1476,"vw":51.711429},{"c":51.67,"h":51.72,"l":51.64,"n":65,"o":51.71,"t":"2026-10-16T17:45:00Z","v":3186,"vw":51.687221},{"c":51.62,"h":51.69,"l":51.62,"n":65,"o":51.69,"t":"2026-10-16T17:50:00Z","v":1752,"vw":51.643333},{"c":51.6,"h":51.65,"l":51.6,"n":45,"o":51.65,"t":"2026-10-16T17:55:00Z","v":1448,"vw":51.625},{"c":51.55,"h":51.59,"l":51.5,"n":95,"o":51.59,"t":"2026-10-16T18:00:00Z","v":2774,"vw":51.575333},{"c":51.61,"h":51.61,"l":51.55,"n":38,"o":51.55,"t":"2026-10-16T18:05:00Z","v":1377,"vw":51.591428},{"c":51.71,"h":51.72,"l":51.68,"n":32,"o":51.68,"t":"2026-10-16T18:10:00Z","v":1455,"vw":51.703},{"c":51.705,"h":51.725,"l":51.705,"n":34,"o":51.72,"t":"2026-10-16T18:15:00Z","v":1381,"vw":51.717794},{"c":51.695,"h":51.695,"l":51.695,"n":22,"o":51.695,"t":"2026-10-16T18:20:00Z","v":800,"vw":51.695},{"c":51.65,"h":51.717,"l":51.65,"n":54,"o":51.7,"t":"2026-10-16T18:25:00Z","v":1742,"vw":51.694152},{"c":51.645,"h":51.645,"l":51.59,"n":111,"o":51.64,"t":"2026-10-16T18:30:00Z","v":4115,"vw":51.61974},{"c":51.7,"h":51.7,"l":51.62,"n":86,"o":51.63,"t":"2026-10-16T18:35:00Z","v":2838,"vw":51.645938},{"c":51.63,"h":51.7,"l":51.63,"n":73,"o":51.68,"t":"2026-10-16T18:40:00Z","v":3012,"vw":51.660295},{"c":51.65,"h":51.65,"l":51.61,"n":77,"o":51.63,"t":"2026-10-16T18:45:00Z","v":2140,"vw":51.63625},{"c":51.665,"h":51.69,"l":51.62,"n":46,"o":51.6728,"t":"2026-10-16T18:50:00Z","v":1147,"vw":51.662031},{"c":51.64,"h":51.64,"l":51.56,"n":76,"o":51.625,"t":"2026-10-16T18:55:00Z","v":2204,"vw":51.603173},{"c":51.625,"h":51.73,"l":51.61,"n":98,"o":51.73,"t":"2026-10-16T19:00:00Z","v":2741,"vw":51.637104},{"c":51.59,"h":51.67,"l":51.59,"n":61,"o":51.625,"t":"2026-10-16T19:05:00Z","v":1854,"vw":51.624534},{"c":51.57,"h":51.65,"l":51.53,"n":124,"o":51.6,"t":"2026-10-16T19:10:00Z","v":3759,"vw":51.58629},{"c":51.57,"h":51.57,"l":51.565,"n":42,"o":51.565,"t":"2026-10-16T19:15:00Z","v":1385,"vw":51.5683},{"c":51.55,"h":51.61,"l":51.51,"n":96,"o":51.6,"t":"2026-10-16T19:20:00Z","v":3655,"vw":51.583107},{"c":51.525,"h":51.54,"l":51.52,"n":56,"o":51.54,"t":"2026-10-16T19:25:00Z","v":1289,"vw":51.527189},{"c":51.52,"h":51.56,"l":51.5,"n":198,"o":51.535,"t":"2026-10-16T19:30:00Z","v":6549,"vw":51.534033},{"c":51.47,"h":51.54,"l":51.465,"n":187,"o":51.54,"t":"2026-10-16T19:35:00Z","v":6517,"vw":51.513583},{"c":51.45,"h":51.4525,"l":51.39,"n":376,"o":51.45,"t":"2026-10-16T19:40:00Z","v":14213,"vw":51.417312},{"c":51.52,"h":51.524,"l":51.46,"n":174,"o":51.48,"t":"2026-10-16T19:45:00Z","v":6193,"vw":51.504049},{"c":51.58,"h":51.66,"l":51.52,"n":373,"o":51.52,"t":"2026-10-16T19:50:00Z","v":18042,"vw":51.607713},{"c":51.58,"h":51.63,"l":51.48,"n":969,"o":51.58,"t":"2026-10-16T19:55:00Z","v":54284,"vw":51.550574},{"c":51.54,"h":51.54,"l":51.54,"n":15,"o":51.54,"t":"2026-10-16T20:00:00Z","v":135145,"vw":51.54},{"c":51.54,"h":51.54,"l":51.54,"n":1,"o":51.54,"t":"2026-10-16T22:40:00Z","v":300,"vw":51.54},{"c":51.445,"h":51.49,"l":51.185,"n":37,"o":51.35,"t":"2026-10-19T13:30:00Z","v":3550,"vw":51.365601},{"c":51.31,"h":51.45,"l":51.31,"n":25,"o":51.45,"t":"2026-10-19T13:35:00Z","v":754,"vw":51.354025},{"c":51.51,"h":51.61,"l":51.35,"n":58,"o":51.35,"t":"2026-10-19T13:40:00Z","v":1382,"vw":51.460278},{"c":51.56,"h":51.56,"l":51.395,"n":35,"o":51.395,"t":"2026-10-19T13:45:00Z","v":1061,"vw":51.422791},{"c":51.34,"h":51.34,"l":51.23,"n":108,"o":51.27,"t":"2026-10-19T13:55:00Z","v":2936,"vw":51.262187},{"c":51.495,"h":51.495,"l":51.2801,"n":12,"o":51.2801,"t":"2026-10-19T14:15:00Z","v":676,"vw":51.327644},{"c":51.4,"h":51.4,"l":51.39,"n":22,"o":51.39,"t":"2026-10-19T14:20:00Z","v":707,"vw":51.398},{"c":51.35,"h":51.4,"l":51.295,"n":21,"o":51.4,"t":"2026-10-19T14:25:00Z","v":1097,"vw":51.368101},{"c":51.39,"h":51.39,"l":51.39,"n":22,"o":51.39,"t":"2026-10-19T14:30:00Z","v":531,"vw":51.39},{"c":51.41,"h":51.46,"l":51.39,"n":28,"o":51.39,"t":"2026-10-19T14:35:00Z","v":1090,"vw":51.408657},{"c":51.45,"h":51.45,"l":51.36,"n":62,"o":51.4,"t":"2026-10-19T14:40:00Z","v":2033,"vw":51.404712},{"c":51.47,"h":51.47,"l":51.36,"n":17,"o":51.36,"t":"2026-10-19T14:45:00Z","v":765,"vw":51.396667},{"c":51.5,"h":51.5,"l":51.43,"n":125,"o":51.435,"t":"2026-10-19T14:50:00Z","v":4131,"vw":51.438641},{"c":51.48,"h":51.48,"l":51.44,"n":41,"o":51.47,"t":"2026-10-19T14:55:00Z","v":1059,"vw":51.455},{"c":51.545,"h":51.545,"l":51.49,"n":29,"o":51.49,"t":"2026-10-19T15:00:00Z","v":938,"vw":51.508333},{"c":51.51,"h":51.52,"l":51.51,"n":12,"o":51.52,"t":"2026-10-19T15:05:00Z","v":498,"vw":51.516835},{"c":51.67,"h":51.67,"l":51.56,"n":32,"o":51.56,"t":"2026-10-19T15:10:00Z","v":1190,"vw":51.643567},{"c":51.75,"h":51.78,"l":51.69,"n":101,"o":51.7,"t":"2026-10-19T15:15:00Z","v":10008,"vw":51.749885},{"c":51.765,"h":51.765,"l":51.75,"n":27,"o":51.76,"t":"2026-10-19T15:20:00Z","v":886,"vw":51.756451},{"c":51.69,"h":51.75,"l":51.69,"n":117,"o":51.75,"t":"2026-10-19T15:25:00Z","v":10205,"vw":51.745392},{"c":51.67,"h":51.71,"l":51.67,"n":23,"o":51.71,"t":"2026-10-19T15:30:00Z","v":438,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":7,"o":51.69,"t":"2026-10-19T15:35:00Z","v":140,"vw":51.69},{"c":51.68,"h":51.725,"l":51.66,"n":82,"o":51.72,"t":"2026-10-19T15:50:00Z","v":2894,"vw":51.692051},{"c":51.69,"h":51.69,"l":51.69,"n":10,"o":51.69,"t":"2026-10-19T15:55:00Z","v":507,"vw":51.69},{"c":51.64,"h":51.67,"l":51.59,"n":153,"o":51.65,"t":"2026-10-19T16:00:00Z","v":5034,"vw":51.634945},{"c":51.64,"h":51.68,"l":51.6,"n":109,"o":51.635,"t":"2026-10-19T16:05:00Z","v":7414,"vw":51.643436},{"c":51.71,"h":51.71,"l":51.68,"n":53,"o":51.68,"t":"2026-10-19T16:10:00Z","v":2416,"vw":51.68795},{"c":51.76,"h":51.76,"l":51.66,"n":91,"o":51.67,"t":"2026-10-19T16:15:00Z","v":6580,"vw":51.698398},{"c":51.76,"h":51.76,"l":51.76,"n":17,"o":51.76,"t":"2026-10-19T16:20:00Z","v":444,"vw":51.76},{"c":51.76,"h":51.76,"l":51.76,"n":27,"o":51.76,"t":"2026-10-19T16:25:00Z","v":904,"vw":51.76},{"c":51.72,"h":51.75,"l":51.72,"n":29,"o":51.75,"t":"2026-10-19T16:30:00Z","v":1498,"vw":51.74472},{"c":51.72,"h":51.72,"l":51.7,"n":62,"o":51.72,"t":"2026-10-19T16:40:00Z","v":1854,"vw":51.710196},{"c":51.76,"h":51.76,"l":51.69,"n":134,"o":51.72,"t":"2026-10-19T16:45:00Z","v":13614,"vw":51.702303},{"c":51.71,"h":51.73,"l":51.71,"n":19,"o":51.73,"t":"2026-10-19T16:50:00Z","v":350,"vw":51.72},{"c":51.71,"h":51.74,"l":51.71,"n":20,"o":51.74,"t":"2026-10-19T16:55:00Z","v":602,"vw":51.723333},{"c":51.68,"h":51.71,"l":51.67,"n":64,"o":51.71,"t":"2026-10-19T17:00:00Z","v":2497,"vw":51.689089},{"c":51.59,"h":51.68,"l":51.59,"n":80,"o":51.68,"t":"2026-10-19T17:05:00Z","v":2419,"vw":51.64458},{"c":51.55,"h":51.58,"l":51.55,"n":68,"o":51.56,"t":"2026-10-19T17:10:00Z","v":2690,"vw":51.569735},{"c":51.55,"h":51.55,"l":51.52,"n":18,"o":51.53,"t":"2026-10-19T17:15:00Z","v":826,"vw":51.531731},{"c":51.6112,"h":51.6112,"l":51.53,"n":41,"o":51.53,"t":"2026-10-19T17:20:00Z","v":1390,"vw":51.578251},{"c":51.57,"h":51.585,"l":51.57,"n":24,"o":51.585,"t":"2026-10-19T17:25:00Z","v":510,"vw":51.580562},{"c":51.625,"h":51.63,"l":51.6,"n":72,"o":51.62,"t":"2026-10-19T17:30:00Z","v":2744,"vw":51.624714},{"c":51.67,"h":51.705,"l":51.6,"n":124,"o":51.6,"t":"2026-10-19T17:35:00Z","v":5537,"vw":51.654807},{"c":51.72,"h":51.73,"l":51.65,"n":65,"o":51.66,"t":"2026-10-19T17:40:00Z","v":2980,"vw":51.690266},{"c":51.66,"h":51.68,"l":51.66,"n":21,"o":51.68,"t":"2026-10-19T17:45:00Z","v":761,"vw":51.67432},{"c":51.65,"h":51.69,"l":51.65,"n":65,"o":51.69,"t":"2026-10-19T17:50:00Z","v":2185,"vw":51.679553},{"c":51.62,"h":51.64,"l":51.62,"n":69,"o":51.64,"t":"2026-10-19T17:55:00Z","v":6378,"vw":51.62156},{"c":51.6,"h":51.62,"l":51.58,"n":229,"o":51.62,"t":"2026-10-19T18:00:00Z","v":20970,"vw":51.598912},{"c":51.54,"h":51.58,"l":51.54,"n":34,"o":51.58,"t":"2026-10-19T18:05:00Z","v":1172,"vw":51.562603},{"c":51.61,"h":51.61,"l":51.53,"n":67,"o":51.55,"t":"2026-10-19T18:10:00Z","v":3391,"vw":51.564979},{"c":51.56,"h":51.59,"l":51.56,"n":25,"o":51.59,"t":"2026-10-19T18:15:00Z","v":685,"vw":51.575},{"c":51.59,"h":51.59,"l":51.56,"n":29,"o":51.585,"t":"2026-10-19T18:20:00Z","v":1192,"vw":51.582308},{"c":51.5,"h":51.57,"l":51.5,"n":62,"o":51.57,"t":"2026-10-19T18:25:00Z","v":2264,"vw":51.537118},{"c":51.52,"h":51.53,"l":51.48,"n":105,"o":51.5,"t":"2026-10-19T18:30:00Z","v":4181,"vw":51.505806},{"c":51.495,"h":51.515,"l":51.46,"n":46,"o":51.515,"t":"2026-10-19T18:40:00Z","v":1733,"vw":51.48336},{"c":51.47,"h":51.5,"l":51.46,"n":55,"o":51.46,"t":"2026-10-19T18:45:00Z","v":1468,"vw":51.473684},{"c":51.45,"h":51.46,"l":51.45,"n":40,"o":51.46,"t":"2026-10-19T18:50:00Z","v":839,"vw":51.4575},{"c":51.53,"h":51.53,"l":51.46,"n":88,"o":51.46,"t":"2026-10-19T18:55:00Z","v":3042,"vw":51.483871},{"c":51.56,"h":51.56,"l":51.52,"n":111,"o":51.535,"t":"2026-10-19T19:00:00Z","v":3488,"vw":51.541024},{"c":51.54,"h":51.555,"l":51.53,"n":42,"o":51.555,"t":"2026-10-19T19:05:00Z","v":1391,"vw":51.540625},{"c":51.51,"h":51.54,"l":51.51,"n":86,"o":51.54,"t":"2026-10-19T19:10:00Z","v":3183,"vw":51.52873},{"c":51.555,"h":51.555,"l":51.49,"n":78,"o":51.51,"t":"2026-10-19T19:15:00Z","v":2530,"vw":51.534274},{"c":51.565,"h":51.59,"l":51.55,"n":135,"o":51.555,"t":"2026-10-19T19:20:00Z","v":3875,"vw":51.570043},{"c":51.55,"h":51.61,"l":51.55,"n":146,"o":51.59,"t":"2026-10-19T19:25:00Z","v":4591,"vw":51.584786},{"c":51.57,"h":51.57,"l":51.51,"n":115,"o":51.53,"t":"2026-10-19T19:30:00Z","v":3456,"vw":51.532283},{"c":51.54,"h":51.55,"l":51.51,"n":158,"o":51.53,"t":"2026-10-19T19:35:00Z","v":3869,"vw":51.527059},{"c":51.53,"h":51.53,"l":51.51,"n":94,"o":51.53,"t":"2026-10-19T19:40:00Z","v":2077,"vw":51.525066},{"c":51.505,"h":51.55,"l":51.49,"n":241,"o":51.51,"t":"2026-10-19T19:45:00Z","v":7762,"vw":51.52262},{"c":51.49,"h":51.505,"l":51.42,"n":298,"o":51.505,"t":"2026-10-19T19:50:00Z","v":15373,"vw":51.468482},{"c":51.565,"h":51.63,"l":51.495,"n":707,"o":51.51,"t":"2026-10-19T19:55:00Z","v":30164,"vw":51.575796},{"c":51.58,"h":51.58,"l":51.565,"n":28,"o":51.565,"t":"2026-10-19T20:00:00Z","v":91481,"vw":51.579983},{"c":51.82,"h":51.82,"l":51.81,"n":5,"o":51.81,"t":"2026-10-20T10:30:00Z","v":356,"vw":51.814082},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-20T10:45:00Z","v":135,"vw":51.82},{"c":51.82,"h":51.82,"l":51.82,"n":2,"o":51.82,"t":"2026-10-20T10:50:00Z","v":136,"vw":51.82},{"c":52.29,"h":52.29,"l":51.59,"n":79,"o":51.59,"t":"2026-10-20T13:30:00Z","v":4943,"vw":51.814396},{"c":52.47,"h":52.47,"l":52.09,"n":54,"o":52.24,"t":"2026-10-20T13:35:00Z","v":2236,"vw":52.268269},{"c":52.52,"h":52.56,"l":52.365,"n":33,"o":52.55,"t":"2026-10-20T13:40:00Z","v":1615,"vw":52.499028},{"c":52.475,"h":52.475,"l":52.455,"n":69,"o":52.47,"t":"2026-10-20T13:45:00Z","v":5102,"vw":52.461184},{"c":52.76,"h":52.76,"l":52.44,"n":153,"o":52.475,"t":"2026-10-20T13:50:00Z","v":10467,"vw":52.501958},{"c":52.75,"h":52.91,"l":52.66,"n":73,"o":52.91,"t":"2026-10-20T13:55:00Z","v":3974,"vw":52.754183},{"c":52.64,"h":52.745,"l":52.61,"n":47,"o":52.745,"t":"2026-10-20T14:00:00Z","v":7513,"vw":52.736735},{"c":52.545,"h":52.55,"l":52.41,"n":11,"o":52.41,"t":"2026-10-20T14:05:00Z","v":1430,"vw":52.533088},{"c":52.545,"h":52.545,"l":52.39,"n":31,"o":52.545,"t":"2026-10-20T14:10:00Z","v":940,"vw":52.493333},{"c":52.545,"h":52.545,"l":52.3,"n":16,"o":52.545,"t":"2026-10-20T14:15:00Z","v":424,"vw":52.463333},{"c":52.965,"h":52.965,"l":52.5625,"n":119,"o":52.71,"t":"2026-10-20T14:20:00Z","v":4743,"vw":52.790923},{"c":52.86,"h":52.96,"l":52.845,"n":28,"o":52.96,"t":"2026-10-20T14:25:00Z","v":1505,"vw":52.886147},{"c":52.815,"h":52.94,"l":52.815,"n":93,"o":52.94,"t":"2026-10-20T14:30:00Z","v":5946,"vw":52.85746},{"c":52.885,"h":52.89,"l":52.8,"n":86,"o":52.87,"t":"2026-10-20T14:35:00Z","v":3484,"vw":52.845616},{"c":53.05,"h":53.05,"l":52.88,"n":111,"o":52.885,"t":"2026-10-20T14:40:00Z","v":4534,"vw":52.931135},{"c":53.045,"h":53.11,"l":53.045,"n":74,"o":53.05,"t":"2026-10-20T14:45:00Z","v":2166,"vw":53.080503},{"c":53.11,"h":53.25,"l":53.04,"n":248,"o":53.04,"t":"2026-10-20T14:50:00Z","v":15874,"vw":53.173261},{"c":53.06,"h":53.06,"l":53.04,"n":11,"o":53.04,"t":"2026-10-20T14:55:00Z","v":383,"vw":53.048487},{"c":52.94,"h":53.15,"l":52.94,"n":159,"o":53.06,"t":"2026-10-20T15:00:00Z","v":14991,"vw":53.074026},{"c":52.815,"h":52.92,"l":52.815,"n":27,"o":52.92,"t":"2026-10-20T15:05:00Z","v":1088,"vw":52.846875},{"c":52.79,"h":52.79,"l":52.74,"n":25,"o":52.74,"t":"2026-10-20T15:10:00Z","v":3986,"vw":52.784667},{"c":52.76,"h":52.89,"l":52.76,"n":123,"o":52.87,"t":"2026-10-20T15:15:00Z","v":9550,"vw":52.832311},{"c":52.75,"h":52.77,"l":52.75,"n":26,"o":52.77,"t":"2026-10-20T15:20:00Z","v":894,"vw":52.75542},{"c":52.68,"h":52.68,"l":52.68,"n":14,"o":52.68,"t":"2026-10-20T15:25:00Z","v":536,"vw":52.68},{"c":52.615,"h":52.64,"l":52.56,"n":142,"o":52.6,"t":"2026-10-20T15:30:00Z","v":8178,"vw":52.60639},{"c":52.68,"h":52.68,"l":52.65,"n":51,"o":52.65,"t":"2026-10-20T15:35:00Z","v":1344,"vw":52.66425},{"c":52.75,"h":52.79,"l":52.67,"n":68,"o":52.675,"t":"2026-10-20T15:40:00Z","v":1900,"vw":52.735},{"c":52.72,"h":52.78,"l":52.71,"n":27,"o":52.78,"t":"2026-10-20T15:45:00Z","v":915,"vw":52.734},{"c":52.62,"h":52.62,"l":52.62,"n":16,"o":52.62,"t":"2026-10-20T15:55:00Z","v":540,"vw":52.62},{"c":52.56,"h":52.56,"l":52.56,"n":20,"o":52.56,"t":"2026-10-20T16:00:00Z","v":394,"vw":52.56},{"c":52.64,"h":52.64,"l":52.59,"n":38,"o":52.59,"t":"2026-10-20T16:05:00Z","v":3253,"vw":52.617414},{"c":52.5,"h":52.58,"l":52.5,"n":48,"o":52.58,"t":"2026-10-20T16:10:00Z","v":3059,"vw":52.560882},{"c":52.495,"h":52.495,"l":52.495,"n":29,"o":52.495,"t":"2026-10-20T16:15:00Z","v":1220,"vw":52.495},{"c":52.39,"h":52.39,"l":52.3101,"n":26,"o":52.3101,"t":"2026-10-20T16:20:00Z","v":1601,"vw":52.333322},{"c":52.38,"h":52.38,"l":52.38,"n":24,"o":52.38,"t":"2026-10-20T16:30:00Z","v":500,"vw":52.38},{"c":52.415,"h":52.415,"l":52.415,"n":33,"o":52.415,"t":"2026-10-20T16:40:00Z","v":960,"vw":52.415},{"c":52.42,"h":52.42,"l":52.365,"n":119,"o":52.38,"t":"2026-10-20T16:45:00Z","v":3241,"vw":52.397882},{"c":52.34,"h":52.45,"l":52.34,"n":63,"o":52.4,"t":"2026-10-20T16:50:00Z","v":2142,"vw":52.43},{"c":52.31,"h":52.38,"l":52.31,"n":92,"o":52.345,"t":"2026-10-20T17:00:00Z","v":4341,"vw":52.353391},{"c":52.27,"h":52.3,"l":52.27,"n":37,"o":52.3,"t":"2026-10-20T17:05:00Z","v":5401,"vw":52.282848},{"c":52.3,"h":52.3,"l":52.3,"n":11,"o":52.3,"t":"2026-10-20T17:10:00Z","v":285,"vw":52.3},{"c":52.33,"h":52.33,"l":52.33,"n":14,"o":52.33,"t":"2026-10-20T17:20:00Z","v":621,"vw":52.33},{"c":52.33,"h":52.33,"l":52.325,"n":29,"o":52.33,"t":"2026-10-20T17:25:00Z","v":1275,"vw":52.329448},{"c":52.4,"h":52.4,"l":52.335,"n":139,"o":52.335,"t":"2026-10-20T17:30:00Z","v":5908,"vw":52.350971},{"c":52.46,"h":52.46,"l":52.42,"n":80,"o":52.43,"t":"2026-10-20T17:35:00Z","v":3867,"vw":52.443421},{"c":52.47,"h":52.5,"l":52.47,"n":12,"o":52.5,"t":"2026-10-20T17:40:00Z","v":484,"vw":52.477389},{"c":52.47,"h":52.47,"l":52.46,"n":24,"o":52.46,"t":"2026-10-20T17:45:00Z","v":577,"vw":52.4625},{"c":52.42,"h":52.5,"l":52.42,"n":53,"o":52.47,"t":"2026-10-20T17:50:00Z","v":1491,"vw":52.445964},{"c":52.38,"h":52.39,"l":52.38,"n":30,"o":52.39,"t":"2026-10-20T17:55:00Z","v":658,"vw":52.385},{"c":52.4325,"h":52.4325,"l":52.41,"n":41,"o":52.42,"t":"2026-10-20T18:00:00Z","v":1816,"vw":52.4175},{"c":52.395,"h":52.41,"l":52.395,"n":56,"o":52.41,"t":"2026-10-20T18:05:00Z","v":1638,"vw":52.403028},{"c":52.4,"h":52.4,"l":52.395,"n":16,"o":52.395,"t":"2026-10-20T18:10:00Z","v":736,"vw":52.398913},{"c":52.37,"h":52.43,"l":52.37,"n":46,"o":52.41,"t":"2026-10-20T18:15:00Z","v":4136,"vw":52.409798},{"c":52.33,"h":52.34,"l":52.33,"n":55,"o":52.33,"t":"2026-10-20T18:20:00Z","v":2245,"vw":52.33324},{"c":52.26,"h":52.29,"l":52.26,"n":78,"o":52.26,"t":"2026-10-20T18:25:00Z","v":1843,"vw":52.27},{"c":52.315,"h":52.32,"l":52.29,"n":52,"o":52.29,"t":"2026-10-20T18:30:00Z","v":1532,"vw":52.310939},{"c":52.315,"h":52.315,"l":52.315,"n":13,"o":52.315,"t":"2026-10-20T18:35:00Z","v":340,"vw":52.315},{"c":52.31,"h":52.35,"l":52.31,"n":25,"o":52.35,"t":"2026-10-20T18:40:00Z","v":812,"vw":52.324167},{"c":52.335,"h":52.35,"l":52.33,"n":71,"o":52.34,"t":"2026-10-20T18:45:00Z","v":2795,"vw":52.33625},{"c":52.39,"h":52.42,"l":52.36,"n":66,"o":52.36,"t":"2026-10-20T18:50:00Z","v":2108,"vw":52.388249},{"c":52.355,"h":52.36,"l":52.355,"n":53,"o":52.36,"t":"2026-10-20T18:55:00Z","v":1415,"vw":52.359167},{"c":52.4,"h":52.47,"l":52.355,"n":99,"o":52.355,"t":"2026-10-20T19:00:00Z","v":4475,"vw":52.412714},{"c":52.38,"h":52.39,"l":52.36,"n":108,"o":52.365,"t":"2026-10-20T19:05:00Z","v":5351,"vw":52.364282},{"c":52.44,"h":52.44,"l":52.385,"n":20,"o":52.385,"t":"2026-10-20T19:10:00Z","v":518,"vw":52.4125},{"c":52.44,"h":52.48,"l":52.43,"n":110,"o":52.46,"t":"2026-10-20T19:15:00Z","v":3837,"vw":52.450896},{"c":52.41,"h":52.445,"l":52.41,"n":48,"o":52.445,"t":"2026-10-20T19:20:00Z","v":1266,"vw":52.433333},{"c":52.4,"h":52.43,"l":52.39,"n":78,"o":52.4,"t":"2026-10-20T19:25:00Z","v":4574,"vw":52.409518},{"c":52.28,"h":52.39,"l":52.22,"n":258,"o":52.39,"t":"2026-10-20T19:30:00Z","v":8347,"vw":52.300442},{"c":52.23,"h":52.26,"l":52.23,"n":64,"o":52.26,"t":"2026-10-20T19:35:00Z","v":1206,"vw":52.2525},{"c":52.26,"h":52.28,"l":52.235,"n":247,"o":52.26,"t":"2026-10-20T19:40:00Z","v":13684,"vw":52.255557},{"c":52.335,"h":52.37,"l":52.21,"n":393,"o":52.28,"t":"2026-10-20T19:45:00Z","v":24723,"vw":52.285923},{"c":52.29,"h":52.31,"l":52.24,"n":276,"o":52.3,"t":"2026-10-20T19:50:00Z","v":10809,"vw":52.280947},{"c":52.25,"h":52.38,"l":52.25,"n":720,"o":52.295,"t":"2026-10-20T19:55:00Z","v":35911,"vw":52.321111},{"c":52.25,"h":52.25,"l":52.25,"n":17,"o":52.25,"t":"2026-10-20T20:00:00Z","v":94103,"vw":52.25},{"c":52.115,"h":52.46,"l":51.96,"n":76,"o":52.46,"t":"2026-10-21T13:30:00Z","v":4674,"vw":52.356697},{"c":52.17,"h":52.17,"l":52.17,"n":29,"o":52.17,"t":"2026-10-21T13:35:00Z","v":671,"vw":52.17},{"c":52.06,"h":52.07,"l":51.98,"n":32,"o":51.98,"t":"2026-10-21T13:40:00Z","v":762,"vw":52.024106},{"c":52.215,"h":52.355,"l":52.215,"n":12,"o":52.355,"t":"2026-10-21T13:45:00Z","v":338,"vw":52.27587},{"c":52.37,"h":52.37,"l":52.37,"n":12,"o":52.37,"t":"2026-10-21T13:50:00Z","v":316,"vw":52.37},{"c":52.35,"h":52.45,"l":52.26,"n":109,"o":52.44,"t":"2026-10-21T13:55:00Z","v":4014,"vw":52.310491},{"c":52.36,"h":52.36,"l":52.36,"n":9,"o":52.36,"t":"2026-10-21T14:00:00Z","v":225,"vw":52.36},{"c":52.06,"h":52.24,"l":52.06,"n":145,"o":52.21,"t":"2026-10-21T14:05:00Z","v":4215,"vw":52.157914},{"c":52.14,"h":52.22,"l":52.13,"n":75,"o":52.17,"t":"2026-10-21T14:10:00Z","v":2571,"vw":52.150942},{"c":52.21,"h":52.21,"l":52.0601,"n":20,"o":52.14,"t":"2026-10-21T14:15:00Z","v":768,"vw":52.154875},{"c":52.135,"h":52.135,"l":52.135,"n":8,"o":52.135,"t":"2026-10-21T14:20:00Z","v":226,"vw":52.135},{"c":52.22,"h":52.22,"l":52.125,"n":50,"o":52.125,"t":"2026-10-21T14:25:00Z","v":1008,"vw":52.18375},{"c":52.215,"h":52.215,"l":52.215,"n":6,"o":52.215,"t":"2026-10-21T14:30:00Z","v":120,"vw":52.215},{"c":52.28,"h":52.3,"l":52.22,"n":32,"o":52.225,"t":"2026-10-21T14:35:00Z","v":1152,"vw":52.263125},{"c":52.29,"h":52.29,"l":52.28,"n":8,"o":52.28,"t":"2026-10-21T14:40:00Z","v":241,"vw":52.285},{"c":52.23,"h":52.24,"l":52.23,"n":20,"o":52.24,"t":"2026-10-21T14:45:00Z","v":585,"vw":52.235},{"c":52.265,"h":52.265,"l":52.225,"n":50,"o":52.23,"t":"2026-10-21T14:50:00Z","v":1507,"vw":52.240625},{"c":52.17,"h":52.22,"l":52.17,"n":53,"o":52.22,"t":"2026-10-21T14:55:00Z","v":1522,"vw":52.209444},{"c":52.125,"h":52.125,"l":52.095,"n":88,"o":52.095,"t":"2026-10-21T15:00:00Z","v":2240,"vw":52.112513},{"c":52.13,"h":52.13,"l":52.125,"n":8,"o":52.125,"t":"2026-10-21T15:05:00Z","v":417,"vw":52.12875},{"c":52.1175,"h":52.2,"l":52.1175,"n":25,"o":52.13,"t":"2026-10-21T15:10:00Z","v":905,"vw":52.136273},{"c":52.07,"h":52.19,"l":52.07,"n":27,"o":52.19,"t":"2026-10-21T15:20:00Z","v":687,"vw":52.1},{"c":52.19,"h":52.19,"l":52.14,"n":56,"o":52.14,"t":"2026-10-21T15:25:00Z","v":1533,"vw":52.174},{"c":52.17,"h":52.17,"l":52.17,"n":18,"o":52.17,"t":"2026-10-21T15:30:00Z","v":309,"vw":52.17},{"c":52.155,"h":52.155,"l":52.155,"n":6,"o":52.155,"t":"2026-10-21T15:35:00Z","v":174,"vw":52.155},{"c":52.115,"h":52.115,"l":52.115,"n":5,"o":52.115,"t":"2026-10-21T15:40:00Z","v":134,"vw":52.115},{"c":52.1,"h":52.153,"l":52.1,"n":41,"o":52.15,"t":"2026-10-21T15:45:00Z","v":995,"vw":52.128297},{"c":52.075,"h":52.12,"l":52.075,"n":29,"o":52.12,"t":"2026-10-21T15:50:00Z","v":1176,"vw":52.105782},{"c":52.095,"h":52.095,"l":52.095,"n":7,"o":52.095,"t":"2026-10-21T15:55:00Z","v":126,"vw":52.095},{"c":52.12,"h":52.12,"l":52.08,"n":37,"o":52.08,"t":"2026-10-21T16:00:00Z","v":965,"vw":52.10005},{"c":52.03,"h":52.04,"l":52.03,"n":31,"o":52.04,"t":"2026-10-21T16:05:00Z","v":936,"vw":52.035},{"c":52.07,"h":52.07,"l":52.05,"n":30,"o":52.05,"t":"2026-10-21T16:10:00Z","v":609,"vw":52.056755},{"c":52.09,"h":52.09,"l":52.065,"n":27,"o":52.065,"t":"2026-10-21T16:15:00Z","v":698,"vw":52.07875},{"c":52.13,"h":52.13,"l":52.07,"n":49,"o":52.085,"t":"2026-10-21T16:20:00Z","v":1675,"vw":52.09375},{"c":52.14,"h":52.14,"l":52.13,"n":55,"o":52.13,"t":"2026-10-21T16:25:00Z","v":2186,"vw":52.131876},{"c":52.235,"h":52.235,"l":52.16,"n":131,"o":52.16,"t":"2026-10-21T16:30:00Z","v":6793,"vw":52.188603},{"c":52.275,"h":52.2825,"l":52.19,"n":166,"o":52.235,"t":"2026-10-21T16:35:00Z","v":6432,"vw":52.239315},{"c":52.23,"h":52.25,"l":52.23,"n":38,"o":52.25,"t":"2026-10-21T16:40:00Z","v":1209,"vw":52.232937},{"c":52.17,"h":52.23,"l":52.17,"n":34,"o":52.23,"t":"2026-10-21T16:45:00Z","v":1215,"vw":52.198749},{"c":52.19,"h":52.19,"l":52.19,"n":7,"o":52.19,"t":"2026-10-21T17:05:00Z","v":188,"vw":52.19},{"c":52.15,"h":52.1901,"l":52.15,"n":18,"o":52.18,"t":"2026-10-21T17:10:00Z","v":481,"vw":52.174934},{"c":52.18,"h":52.18,"l":52.18,"n":22,"o":52.18,"t":"2026-10-21T17:20:00Z","v":852,"vw":52.18},{"c":52.17,"h":52.2,"l":52.17,"n":43,"o":52.2,"t":"2026-10-21T17:25:00Z","v":1249,"vw":52.176316},{"c":52.16,"h":52.16,"l":52.16,"n":34,"o":52.16,"t":"2026-10-21T17:30:00Z","v":1138,"vw":52.16},{"c":52.18,"h":52.1899,"l":52.18,"n":16,"o":52.1899,"t":"2026-10-21T17:35:00Z","v":471,"vw":52.187079},{"c":52.09,"h":52.16,"l":52.09,"n":46,"o":52.16,"t":"2026-10-21T17:40:00Z","v":1295,"vw":52.106667},{"c":52.08,"h":52.15,"l":52.07,"n":25,"o":52.15,"t":"2026-10-21T17:45:00Z","v":1189,"vw":52.105851},{"c":52.04,"h":52.04,"l":52.04,"n":21,"o":52.04,"t":"2026-10-21T17:50:00Z","v":472,"vw":52.04},{"c":52.045,"h":52.045,"l":52.045,"n":8,"o":52.045,"t":"2026-10-21T17:55:00Z","v":249,"vw":52.045},{"c":52.02,"h":52.02,"l":52.01,"n":31,"o":52.02,"t":"2026-10-21T18:00:00Z","v":1161,"vw":52.015902},{"c":51.95,"h":51.96,"l":51.95,"n":6,"o":51.96,"t":"2026-10-21T18:05:00Z","v":305,"vw":51.953333},{"c":51.94,"h":51.955,"l":51.94,"n":117,"o":51.945,"t":"2026-10-21T18:15:00Z","v":3542,"vw":51.9465},{"c":51.92,"h":51.94,"l":51.91,"n":33,"o":51.94,"t":"2026-10-21T18:20:00Z","v":1099,"vw":51.925},{"c":51.97,"h":51.97,"l":51.88,"n":100,"o":51.91,"t":"2026-10-21T18:25:00Z","v":3244,"vw":51.921295},{"c":51.93,"h":51.97,"l":51.93,"n":26,"o":51.94,"t":"2026-10-21T18:30:00Z","v":707,"vw":51.94},{"c":51.955,"h":51.99,"l":51.95,"n":102,"o":51.955,"t":"2026-10-21T18:35:00Z","v":4625,"vw":51.956194},{"c":51.98,"h":51.98,"l":51.98,"n":17,"o":51.98,"t":"2026-10-21T18:40:00Z","v":342,"vw":51.98},{"c":51.87,"h":52.005,"l":51.87,"n":106,"o":52.005,"t":"2026-10-21T18:45:00Z","v":2922,"vw":51.948275},{"c":51.86,"h":51.86,"l":51.845,"n":39,"o":51.85,"t":"2026-10-21T18:50:00Z","v":1043,"vw":51.85},{"c":51.76,"h":51.865,"l":51.76,"n":90,"o":51.865,"t":"2026-10-21T18:55:00Z","v":2379,"vw":51.802944},{"c":51.72,"h":51.73,"l":51.68,"n":106,"o":51.73,"t":"2026-10-21T19:00:00Z","v":2162,"vw":51.7128},{"c":51.73,"h":51.73,"l":51.65,"n":107,"o":51.68,"t":"2026-10-21T19:05:00Z","v":7183,"vw":51.70722},{"c":51.76,"h":51.76,"l":51.7,"n":77,"o":51.7,"t":"2026-10-21T19:10:00Z","v":3318,"vw":51.737982},{"c":51.875,"h":51.875,"l":51.76,"n":75,"o":51.76,"t":"2026-10-21T19:15:00Z","v":3166,"vw":51.847454},{"c":51.895,"h":51.95,"l":51.885,"n":88,"o":51.915,"t":"2026-10-21T19:20:00Z","v":2562,"vw":51.909411},{"c":52.1,"h":52.1,"l":51.9,"n":144,"o":51.9,"t":"2026-10-21T19:25:00Z","v":3591,"vw":51.98394},{"c":52.02,"h":52.04,"l":51.98,"n":178,"o":52.03,"t":"2026-10-21T19:30:00Z","v":4706,"vw":52.009409},{"c":51.99,"h":52,"l":51.96,"n":138,"o":52,"t":"2026-10-21T19:35:00Z","v":4279,"vw":51.974731},{"c":52,"h":52,"l":51.96,"n":234,"o":51.96,"t":"2026-10-21T19:40:00Z","v":7340,"vw":51.978377},{"c":52.02,"h":52.025,"l":51.9807,"n":137,"o":52.01,"t":"2026-10-21T19:45:00Z","v":3174,"vw":52.002452},{"c":52.09,"h":52.105,"l":52,"n":185,"o":52,"t":"2026-10-21T19:50:00Z","v":6895,"vw":52.068503},{"c":52.1,"h":52.13,"l":52.05,"n":603,"o":52.09,"t":"2026-10-21T19:55:00Z","v":29706,"vw":52.095805},{"c":52.1,"h":52.1,"l":52.1,"n":34,"o":52.1,"t":"2026-10-21T20:00:00Z","v":138507,"vw":52.1},{"c":52.48,"h":52.48,"l":52.41,"n":51,"o":52.41,"t":"2026-10-21T23:20:00Z","v":2781,"vw":52.430834},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-21T23:25:00Z","v":101,"vw":53},{"c":52.48,"h":52.48,"l":52.48,"n":5,"o":52.48,"t":"2026-10-22T08:00:00Z","v":473,"vw":52.48},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-22T11:00:00Z","v":753,"vw":52.11},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-22T11:20:00Z","v":150,"vw":52.5},{"c":52.9294,"h":52.9294,"l":52.9294,"n":1,"o":52.9294,"t":"2026-10-22T13:10:00Z","v":130,"vw":52.9294},{"c":52.45,"h":52.745,"l":52.45,"n":30,"o":52.59,"t":"2026-10-22T13:30:00Z","v":9134,"vw":52.573539},{"c":52.73,"h":52.83,"l":52.73,"n":7,"o":52.81,"t":"2026-10-22T13:35:00Z","v":411,"vw":52.795},{"c":52.78,"h":52.78,"l":52.725,"n":10,"o":52.725,"t":"2026-10-22T13:40:00Z","v":480,"vw":52.75128},{"c":53.23,"h":53.32,"l":52.78,"n":34,"o":52.78,"t":"2026-10-22T13:45:00Z","v":3294,"vw":52.983572},{"c":53.14,"h":53.23,"l":53,"n":45,"o":53.23,"t":"2026-10-22T13:50:00Z","v":2846,"vw":53.051551},{"c":53.42,"h":53.43,"l":53.18,"n":41,"o":53.18,"t":"2026-10-22T13:55:00Z","v":1788,"vw":53.380577},{"c":53.145,"h":53.555,"l":53.145,"n":77,"o":53.555,"t":"2026-10-22T14:00:00Z","v":3276,"vw":53.335634},{"c":53.275,"h":53.31,"l":53.26,"n":32,"o":53.26,"t":"2026-10-22T14:05:00Z","v":1343,"vw":53.2847},{"c":53.32,"h":53.32,"l":53.27,"n":15,"o":53.32,"t":"2026-10-22T14:15:00Z","v":1000,"vw":53.314444},{"c":53.395,"h":53.405,"l":53.26,"n":36,"o":53.26,"t":"2026-10-22T14:20:00Z","v":1655,"vw":53.381341},{"c":53.34,"h":53.39,"l":53.34,"n":23,"o":53.39,"t":"2026-10-22T14:25:00Z","v":717,"vw":53.355},{"c":53.335,"h":53.38,"l":53.24,"n":47,"o":53.38,"t":"2026-10-22T14:30:00Z","v":11721,"vw":53.31318},{"c":53.16,"h":53.29,"l":53.1219,"n":61,"o":53.29,"t":"2026-10-22T14:35:00Z","v":2277,"vw":53.203551},{"c":53.23,"h":53.23,"l":53.23,"n":16,"o":53.23,"t":"2026-10-22T14:40:00Z","v":375,"vw":53.23},{"c":53.23,"h":53.31,"l":53.23,"n":34,"o":53.31,"t":"2026-10-22T14:45:00Z","v":765,"vw":53.27},{"c":53.37,"h":53.37,"l":53.28,"n":117,"o":53.29,"t":"2026-10-22T14:50:00Z","v":4641,"vw":53.337479},{"c":53.48,"h":53.48,"l":53.37,"n":94,"o":53.43,"t":"2026-10-22T14:55:00Z","v":5960,"vw":53.390928},{"c":53.42,"h":53.45,"l":53.28,"n":75,"o":53.42,"t":"2026-10-22T15:00:00Z","v":2675,"vw":53.373407},{"c":53.36,"h":53.41,"l":53.36,"n":23,"o":53.41,"t":"2026-10-22T15:05:00Z","v":998,"vw":53.384786},{"c":53.5,"h":53.5,"l":53.36,"n":64,"o":53.39,"t":"2026-10-22T15:10:00Z","v":2073,"vw":53.445355},{"c":53.515,"h":53.57,"l":53.48,"n":74,"o":53.51,"t":"2026-10-22T15:15:00Z","v":4508,"vw":53.535882},{"c":53.525,"h":53.58,"l":53.525,"n":34,"o":53.58,"t":"2026-10-22T15:20:00Z","v":8014,"vw":53.536737},{"c":53.51,"h":53.59,"l":53.51,"n":31,"o":53.525,"t":"2026-10-22T15:25:00Z","v":1626,"vw":53.555536},{"c":53.52,"h":53.54,"l":53.46,"n":126,"o":53.52,"t":"2026-10-22T15:30:00Z","v":3525,"vw":53.505294},{"c":53.44,"h":53.49,"l":53.44,"n":39,"o":53.48,"t":"2026-10-22T15:35:00Z","v":1171,"vw":53.478854},{"c":53.5,"h":53.57,"l":53.41,"n":127,"o":53.46,"t":"2026-10-22T15:40:00Z","v":5104,"vw":53.481961},{"c":53.5,"h":53.5,"l":53.47,"n":32,"o":53.47,"t":"2026-10-22T15:45:00Z","v":646,"vw":53.485},{"c":53.505,"h":53.54,"l":53.485,"n":36,"o":53.485,"t":"2026-10-22T15:50:00Z","v":1079,"vw":53.510111},{"c":53.53,"h":53.58,"l":53.53,"n":56,"o":53.57,"t":"2026-10-22T15:55:00Z","v":2210,"vw":53.562728},{"c":53.48,"h":53.545,"l":53.48,"n":77,"o":53.54,"t":"2026-10-22T16:00:00Z","v":2189,"vw":53.524524},{"c":53.51,"h":53.58,"l":53.495,"n":64,"o":53.495,"t":"2026-10-22T16:05:00Z","v":1659,"vw":53.531667},{"c":53.53,"h":53.54,"l":53.53,"n":42,"o":53.54,"t":"2026-10-22T16:10:00Z","v":936,"vw":53.5375},{"c":53.635,"h":53.635,"l":53.54,"n":72,"o":53.54,"t":"2026-10-22T16:15:00Z","v":2020,"vw":53.590459},{"c":53.7,"h":53.71,"l":53.645,"n":70,"o":53.665,"t":"2026-10-22T16:20:00Z","v":2581,"vw":53.678524},{"c":53.75,"h":53.77,"l":53.73,"n":85,"o":53.73,"t":"2026-10-22T16:25:00Z","v":3137,"vw":53.753961},{"c":53.77,"h":53.77,"l":53.72,"n":85,"o":53.73,"t":"2026-10-22T16:30:00Z","v":3121,"vw":53.729187},{"c":53.68,"h":53.745,"l":53.68,"n":83,"o":53.745,"t":"2026-10-22T16:35:00Z","v":3945,"vw":53.733551},{"c":53.68,"h":53.71,"l":53.68,"n":51,"o":53.7,"t":"2026-10-22T16:40:00Z","v":2068,"vw":53.688408},{"c":53.76,"h":53.77,"l":53.65,"n":122,"o":53.665,"t":"2026-10-22T16:45:00Z","v":5598,"vw":53.678574},{"c":53.79,"h":53.84,"l":53.78,"n":67,"o":53.805,"t":"2026-10-22T16:50:00Z","v":4494,"vw":53.82829},{"c":53.92,"h":53.92,"l":53.82,"n":64,"o":53.82,"t":"2026-10-22T16:55:00Z","v":1292,"vw":53.866667},{"c":53.905,"h":53.935,"l":53.88,"n":64,"o":53.91,"t":"2026-10-22T17:00:00Z","v":1797,"vw":53.904444},{"c":53.91,"h":53.94,"l":53.91,"n":40,"o":53.94,"t":"2026-10-22T17:05:00Z","v":1234,"vw":53.93},{"c":53.84,"h":53.9,"l":53.84,"n":59,"o":53.87,"t":"2026-10-22T17:10:00Z","v":1497,"vw":53.865555},{"c":53.84,"h":53.87,"l":53.791,"n":100,"o":53.87,"t":"2026-10-22T17:15:00Z","v":6177,"vw":53.82091},{"c":53.85,"h":53.87,"l":53.825,"n":94,"o":53.84,"t":"2026-10-22T17:20:00Z","v":3008,"vw":53.84693},{"c":53.88,"h":53.915,"l":53.88,"n":69,"o":53.89,"t":"2026-10-22T17:25:00Z","v":2779,"vw":53.904825},{"c":53.81,"h":53.85,"l":53.76,"n":85,"o":53.85,"t":"2026-10-22T17:30:00Z","v":3536,"vw":53.824778},{"c":53.72,"h":53.76,"l":53.72,"n":45,"o":53.75,"t":"2026-10-22T17:35:00Z","v":1260,"vw":53.74},{"c":53.7179,"h":53.7179,"l":53.67,"n":112,"o":53.705,"t":"2026-10-22T17:40:00Z","v":6348,"vw":53.700583},{"c":53.67,"h":53.715,"l":53.67,"n":74,"o":53.715,"t":"2026-10-22T17:45:00Z","v":2572,"vw":53.685326},{"c":53.695,"h":53.695,"l":53.64,"n":48,"o":53.66,"t":"2026-10-22T17:50:00Z","v":3036,"vw":53.651805},{"c":53.7,"h":53.7,"l":53.7,"n":24,"o":53.7,"t":"2026-10-22T17:55:00Z","v":273,"vw":53.7},{"c":53.6,"h":53.71,"l":53.6,"n":121,"o":53.71,"t":"2026-10-22T18:00:00Z","v":3878,"vw":53.676074},{"c":53.6,"h":53.6599,"l":53.6,"n":99,"o":53.61,"t":"2026-10-22T18:05:00Z","v":3807,"vw":53.620126},{"c":53.63,"h":53.64,"l":53.63,"n":88,"o":53.63,"t":"2026-10-22T18:10:00Z","v":2164,"vw":53.634445},{"c":53.68,"h":53.71,"l":53.61,"n":133,"o":53.61,"t":"2026-10-22T18:15:00Z","v":5626,"vw":53.669793},{"c":53.66,"h":53.71,"l":53.66,"n":81,"o":53.71,"t":"2026-10-22T18:20:00Z","v":3633,"vw":53.689616},{"c":53.6,"h":53.66,"l":53.6,"n":103,"o":53.66,"t":"2026-10-22T18:25:00Z","v":2684,"vw":53.632184},{"c":53.53,"h":53.595,"l":53.53,"n":80,"o":53.595,"t":"2026-10-22T18:30:00Z","v":2746,"vw":53.558701},{"c":53.6,"h":53.6,"l":53.53,"n":61,"o":53.53,"t":"2026-10-22T18:35:00Z","v":1733,"vw":53.579417},{"c":53.57,"h":53.615,"l":53.57,"n":47,"o":53.615,"t":"2026-10-22T18:40:00Z","v":1803,"vw":53.590407},{"c":53.57,"h":53.57,"l":53.55,"n":56,"o":53.57,"t":"2026-10-22T18:45:00Z","v":2051,"vw":53.56522},{"c":53.575,"h":53.6,"l":53.55,"n":85,"o":53.585,"t":"2026-10-22T18:50:00Z","v":3916,"vw":53.579342},{"c":53.63,"h":53.63,"l":53.55,"n":115,"o":53.55,"t":"2026-10-22T18:55:00Z","v":3504,"vw":53.602962},{"c":53.685,"h":53.69,"l":53.59,"n":113,"o":53.59,"t":"2026-10-22T19:00:00Z","v":3167,"vw":53.652185},{"c":53.7,"h":53.71,"l":53.7,"n":19,"o":53.71,"t":"2026-10-22T19:05:00Z","v":576,"vw":53.705},{"c":53.65,"h":53.74,"l":53.65,"n":170,"o":53.69,"t":"2026-10-22T19:10:00Z","v":6371,"vw":53.713099},{"c":53.72,"h":53.72,"l":53.665,"n":122,"o":53.665,"t":"2026-10-22T19:15:00Z","v":3820,"vw":53.685335},{"c":53.64,"h":53.745,"l":53.63,"n":154,"o":53.73,"t":"2026-10-22T19:20:00Z","v":5134,"vw":53.677358},{"c":53.63,"h":53.63,"l":53.59,"n":91,"o":53.59,"t":"2026-10-22T19:25:00Z","v":2140,"vw":53.607897},{"c":53.62,"h":53.63,"l":53.59,"n":80,"o":53.63,"t":"2026-10-22T19:30:00Z","v":2150,"vw":53.608334},{"c":53.625,"h":53.65,"l":53.58,"n":121,"o":53.61,"t":"2026-10-22T19:35:00Z","v":4120,"vw":53.621728},{"c":53.63,"h":53.705,"l":53.62,"n":280,"o":53.66,"t":"2026-10-22T19:40:00Z","v":7200,"vw":53.659158},{"c":53.71,"h":53.74,"l":53.61,"n":239,"o":53.63,"t":"2026-10-22T19:45:00Z","v":16433,"vw":53.6982},{"c":53.74,"h":53.76,"l":53.65,"n":265,"o":53.69,"t":"2026-10-22T19:50:00Z","v":11085,"vw":53.710827},{"c":53.625,"h":53.75,"l":53.61,"n":779,"o":53.73,"t":"2026-10-22T19:55:00Z","v":33763,"vw":53.689504},{"c":53.62,"h":53.62,"l":53.62,"n":31,"o":53.62,"t":"2026-10-22T20:00:00Z","v":116995,"vw":53.62}],"history":[{"c":47.92,"h":49.62,"l":47.61,"n":4027,"o":49.62,"t":"2024-10-21T04:00:00Z","v":127401,"vw":48.115049},{"c":48.36,"h":48.6858,"l":47.85,"n":2543,"o":47.85,"t":"2024-10-22T04:00:00Z","v":88278,"vw":48.22773},{"c":48.6,"h":49.0799,"l":47.89,"n":3549,"o":48.39,"t":"2024-10-23T04:00:00Z","v":158136,"vw":48.479352},{"c":48.65,"h":48.77,"l":47.76,"n":3148,"o":48.54,"t":"2024-10-24T04:00:00Z","v":132796,"vw":48.528029},{"c":47.79,"h":49.01,"l":47.66,"n":2674,"o":49.01,"t":"2024-10-25T04:00:00Z","v":160306,"vw":48.098312},{"c":50.15,"h":50.375,"l":48.3,"n":3685,"o":48.3,"t":"2024-10-28T04:00:00Z","v":173578,"vw":49.891626},{"c":49.94,"h":50.14,"l":49.22,"n":4032,"o":49.59,"t":"2024-10-29T04:00:00Z","v":250534,"vw":49.872341},{"c":50.38,"h":51.625,"l":49.5785,"n":3423,"o":49.73,"t":"2024-10-30T04:00:00Z","v":137335,"vw":50.732715},{"c":49.2,"h":50.61,"l":49.18,"n":3364,"o":50.55,"t":"2024-10-31T04:00:00Z","v":156261,"vw":49.664032},{"c":48.91,"h":49.76,"l":48.69,"n":2713,"o":49.51,"t":"2024-11-01T04:00:00Z","v":107481,"vw":48.971789},{"c":48.03,"h":48.535,"l":47.73,"n":4814,"o":48.42,"t":"2024-11-04T05:00:00Z","v":198943,"vw":48.144678},{"c":48.78,"h":48.935,"l":47.53,"n":3757,"o":47.95,"t":"2024-11-05T05:00:00Z","v":125393,"vw":48.692337},{"c":56.35,"h":56.7,"l":53.1,"n":12375,"o":53.1,"t":"2024-11-06T05:00:00Z","v":571126,"vw":55.32123},{"c":54.32,"h":55.81,"l":53.74,"n":7393,"o":55.81,"t":"2024-11-07T05:00:00Z","v":354425,"vw":54.872067},{"c":55.77,"h":56.15,"l":54.08,"n":5187,"o":54.72,"t":"2024-11-08T05:00:00Z","v":235559,"vw":55.664147},{"c":57.73,"h":58.46,"l":55.92,"n":5340,"o":57.01,"t":"2024-11-11T05:00:00Z","v":146894,"vw":57.732194},{"c":57.1,"h":58.45,"l":56.97,"n":4339,"o":57.69,"t":"2024-11-12T05:00:00Z","v":155691,"vw":57.403965},{"c":56.51,"h":58.875,"l":56.45,"n":3790,"o":57.95,"t":"2024-11-13T05:00:00Z","v":149539,"vw":57.220687},{"c":56.21,"h":56.91,"l":55.77,"n":3917,"o":56.45,"t":"2024-11-14T05:00:00Z","v":121707,"vw":56.284725},{"c":55.83,"h":56.87,"l":55.17,"n":3124,"o":56.57,"t":"2024-11-15T05:00:00Z","v":109624,"vw":55.758838},{"c":54.78,"h":56.11,"l":54.51,"n":3917,"o":55.19,"t":"2024-11-18T05:00:00Z","v":161501,"vw":54.964015},{"c":54.63,"h":54.85,"l":53.75,"n":3204,"o":54.01,"t":"2024-11-19T05:00:00Z","v":92172,"vw":54.590409},{"c":54.34,"h":54.82,"l":53.73,"n":3114,"o":54.57,"t":"2024-11-20T05:00:00Z","v":98422,"vw":54.370725},{"c":55.12,"h":55.91,"l":54.82,"n":3980,"o":54.87,"t":"2024-11-21T05:00:00Z","v":116401,"vw":55.268091},{"c":56.59,"h":56.74,"l":55.32,"n":4523,"o":55.6,"t":"2024-11-22T05:00:00Z","v":167427,"vw":56.496158},{"c":57.25,"h":58.8,"l":57.25,"n":3873,"o":57.49,"t":"2024-11-25T05:00:00Z","v":169242,"vw":57.49099},{"c":56.8,"h":57.29,"l":56.48,"n":3158,"o":56.87,"t":"2024-11-26T05:00:00Z","v":105871,"vw":56.904012},{"c":56.31,"h":57.68,"l":56.3,"n":3293,"o":57.16,"t":"2024-11-27T05:00:00Z","v":91817,"vw":56.479993},{"c":56.45,"h":57.01,"l":55.715,"n":2460,"o":56.94,"t":"2024-11-29T05:00:00Z","v":89041,"vw":56.437376},{"c":56.5,"h":57.09,"l":55.79,"n":3778,"o":56.52,"t":"2024-12-02T05:00:00Z","v":150068,"vw":56.474678},{"c":56.35,"h":56.64,"l":55.915,"n":3825,"o":56.64,"t":"2024-12-03T05:00:00Z","v":134329,"vw":56.3189},{"c":56.63,"h":56.785,"l":55.47,"n":2983,"o":56.28,"t":"2024-12-04T05:00:00Z","v":95895,"vw":56.495236},{"c":56.68,"h":57.345,"l":56.64,"n":3563,"o":56.66,"t":"2024-12-05T05:00:00Z","v":114327,"vw":56.824501},{"c":56.51,"h":56.92,"l":55.9,"n":3408,"o":56.92,"t":"2024-12-06T05:00:00Z","v":98556,"vw":56.429264},{"c":55.52,"h":56.66,"l":55.52,"n":5028,"o":56.52,"t":"2024-12-09T05:00:00Z","v":158031,"vw":55.740541},{"c":55.68,"h":56.585,"l":54.76,"n":5219,"o":55.45,"t":"2024-12-10T05:00:00Z","v":153624,"vw":55.86581},{"c":56.11,"h":57.1399,"l":56.08,"n":3703,"o":56.36,"t":"2024-12-11T05:00:00Z","v":120401,"vw":56.338052},{"c":55.49,"h":56.01,"l":55.39,"n":3117,"o":55.74,"t":"2024-12-12T05:00:00Z","v":80883,"vw":55.573844},{"c":55.11,"h":55.73,"l":54.605,"n":3298,"o":55.39,"t":"2024-12-13T05:00:00Z","v":187376,"vw":54.981483},{"c":56.01,"h":56.055,"l":54.65,"n":2914,"o":55.05,"t":"2024-12-16T05:00:00Z","v":99664,"vw":55.750931},{"c":54.74,"h":56.06,"l":54.46,"n":6711,"o":55.61,"t":"2024-12-17T05:00:00Z","v":230608,"vw":54.933096},{"c":51.53,"h":55.52,"l":51.19,"n":6171,"o":55.35,"t":"2024-12-18T05:00:00Z","v":196041,"vw":52.997735},{"c":51.04,"h":53.01,"l":50.83,"n":5031,"o":52.39,"t":"2024-12-19T05:00:00Z","v":170807,"vw":51.363286},{"c":51.48,"h":52.53,"l":50.55,"n":5145,"o":50.55,"t":"2024-12-20T05:00:00Z","v":752092,"vw":51.436568},{"c":51.82,"h":51.94,"l":51.1,"n":4406,"o":51.16,"t":"2024-12-23T05:00:00Z","v":108498,"vw":51.698061},{"c":52.35,"h":52.39,"l":51.45,"n":1634,"o":52.22,"t":"2024-12-24T05:00:00Z","v":59777,"vw":52.034213},{"c":52.55,"h":52.6,"l":51.73,"n":2002,"o":52.04,"t":"2024-12-26T05:00:00Z","v":68365,"vw":52.378437},{"c":51.69,"h":52.67,"l":51.11,"n":2751,"o":52.02,"t":"2024-12-27T05:00:00Z","v":107136,"vw":51.661449},{"c":51.6,"h":52.0599,"l":51.06,"n":2486,"o":51.41,"t":"2024-12-30T05:00:00Z","v":79521,"vw":51.631139},{"c":51.51,"h":52.145,"l":51.32,"n":2523,"o":52.07,"t":"2024-12-31T05:00:00Z","v":83689,"vw":51.61019},{"c":50.54,"h":52.3,"l":50.341,"n":3970,"o":52.15,"t":"2025-01-02T05:00:00Z","v":141522,"vw":50.718189},{"c":51.44,"h":51.56,"l":49.85,"n":3560,"o":50.95,"t":"2025-01-03T05:00:00Z","v":155878,"vw":51.12853},{"c":51.24,"h":52.28,"l":50.915,"n":4026,"o":51.4,"t":"2025-01-06T05:00:00Z","v":169373,"vw":51.358834},{"c":50.48,"h":51.73,"l":49.8,"n":3702,"o":51.73,"t":"2025-01-07T05:00:00Z","v":119888,"vw":50.415873},{"c":50.27,"h":50.545,"l":49.91,"n":4139,"o":50.47,"t":"2025-01-08T05:00:00Z","v":158444,"vw":50.285939},{"c":48.8,"h":49.81,"l":47.97,"n":4987,"o":48.95,"t":"2025-01-10T05:00:00Z","v":179712,"vw":48.694629},{"c":49.58,"h":49.59,"l":48.44,"n":5619,"o":48.44,"t":"2025-01-13T05:00:00Z","v":167731,"vw":49.329978},{"c":51.37,"h":51.43,"l":49.58,"n":4441,"o":49.88,"t":"2025-01-14T05:00:00Z","v":167472,"vw":50.963541},{"c":52.46,"h":53.31,"l":51.745,"n":5013,"o":53.31,"t":"2025-01-15T05:00:00Z","v":153328,"vw":52.367253},{"c":52.23,"h":52.41,"l":51.54,"n":5130,"o":52.28,"t":"2025-01-16T05:00:00Z","v":166409,"vw":52.053221},{"c":52.4,"h":52.9225,"l":51.92,"n":4503,"o":52.57,"t":"2025-01-17T05:00:00Z","v":178805,"vw":52.380093},{"c":53.56,"h":54.043,"l":52.4401,"n":5545,"o":53.49,"t":"2025-01-21T05:00:00Z","v":176375,"vw":53.431636},{"c":52.88,"h":53.505,"l":52.29,"n":4699,"o":53.19,"t":"2025-01-22T05:00:00Z","v":154736,"vw":52.823546},{"c":52.46,"h":53.35,"l":52.06,"n":4330,"o":52.48,"t":"2025-01-23T05:00:00Z","v":168678,"vw":52.521641},{"c":52.77,"h":53.08,"l":52.02,"n":3048,"o":52.25,"t":"2025-01-24T05:00:00Z","v":88676,"vw":52.722021},{"c":53.13,"h":54.1691,"l":52.77,"n":3974,"o":53.18,"t":"2025-01-27T05:00:00Z","v":171198,"vw":53.11322},{"c":52.77,"h":53.54,"l":52.39,"n":4774,"o":53.03,"t":"2025-01-28T05:00:00Z","v":158926,"vw":52.778993},{"c":52.8,"h":53.45,"l":52.04,"n":3637,"o":52.35,"t":"2025-01-29T05:00:00Z","v":111073,"vw":52.744648},{"c":53.02,"h":53.6399,"l":52.425,"n":3111,"o":53.48,"t":"2025-01-30T05:00:00Z","v":93009,"vw":53.145362},{"c":52.81,"h":53.37,"l":52.35,"n":3727,"o":52.85,"t":"2025-01-31T05:00:00Z","v":148145,"vw":52.835322},{"c":51.98,"h":52.5107,"l":51.06,"n":4430,"o":51.35,"t":"2025-02-03T05:00:00Z","v":121494,"vw":52.016812},{"c":53.02,"h":53.11,"l":51.74,"n":2767,"o":51.74,"t":"2025-02-04T05:00:00Z","v":170161,"vw":52.876664},{"c":53.51,"h":53.61,"l":52.785,"n":2924,"o":53.61,"t":"2025-02-05T05:00:00Z","v":132574,"vw":53.400682},{"c":54.37,"h":54.38,"l":53.41,"n":3293,"o":53.86,"t":"2025-02-06T05:00:00Z","v":100632,"vw":54.197434},{"c":53,"h":54.45,"l":52.4,"n":4008,"o":54.28,"t":"2025-02-07T05:00:00Z","v":172331,"vw":53.019356},{"c":52.44,"h":53,"l":52.185,"n":5098,"o":53,"t":"2025-02-10T05:00:00Z","v":143757,"vw":52.667472},{"c":53.36,"h":53.36,"l":51.81,"n":4414,"o":51.91,"t":"2025-02-11T05:00:00Z","v":175573,"vw":52.921687},{"c":51.66,"h":52.56,"l":51.55,"n":3761,"o":52.33,"t":"2025-02-12T05:00:00Z","v":199248,"vw":51.835882},{"c":52.24,"h":52.44,"l":51.54,"n":3084,"o":52.2,"t":"2025-02-13T05:00:00Z","v":156111,"vw":52.081488},{"c":51.96,"h":52.985,"l":51.95,"n":2900,"o":52.23,"t":"2025-02-14T05:00:00Z","v":113222,"vw":52.137421},{"c":52.41,"h":52.41,"l":51.84,"n":2859,"o":51.89,"t":"2025-02-18T05:00:00Z","v":88199,"vw":52.273871},{"c":51.75,"h":52.18,"l":51.53,"n":2537,"o":51.62,"t":"2025-02-19T05:00:00Z","v":93326,"vw":51.777469},{"c":50.99,"h":51.75,"l":50.61,"n":3838,"o":51.58,"t":"2025-02-20T05:00:00Z","v":99624,"vw":51.007422},{"c":49.83,"h":52.41,"l":49.61,"n":3907,"o":51.72,"t":"2025-02-21T05:00:00Z","v":124854,"vw":50.308877},{"c":49.33,"h":50.47,"l":49.29,"n":3774,"o":50.47,"t":"2025-02-24T05:00:00Z","v":139722,"vw":49.6667},{"c":49.34,"h":50,"l":49.12,"n":4171,"o":49.83,"t":"2025-02-25T05:00:00Z","v":157651,"vw":49.490553},{"c":49.22,"h":49.79,"l":48.765,"n":2912,"o":49.2,"t":"2025-02-26T05:00:00Z","v":95438,"vw":49.171427},{"c":49.41,"h":49.87,"l":49.1,"n":3635,"o":49.13,"t":"2025-02-27T05:00:00Z","v":109856,"vw":49.451261},{"c":50.52,"h":50.55,"l":49.79,"n":2868,"o":49.84,"t":"2025-02-28T05:00:00Z","v":193680,"vw":50.41728},{"c":50.48,"h":51.0492,"l":49.9,"n":4265,"o":50.82,"t":"2025-03-03T05:00:00Z","v":123351,"vw":50.477374},{"c":48.35,"h":49.83,"l":48,"n":4664,"o":49.83,"t":"2025-03-04T05:00:00Z","v":192982,"vw":48.625102},{"c":47.79,"h":48.69,"l":47.21,"n":3290,"o":48.5,"t":"2025-03-05T05:00:00Z","v":148366,"vw":47.762121},{"c":47.35,"h":47.46,"l":46.2807,"n":3454,"o":47.3,"t":"2025-03-06T05:00:00Z","v":115347,"vw":47.221835},{"c":46.88,"h":47.41,"l":46.22,"n":2855,"o":47.41,"t":"2025-03-07T05:00:00Z","v":106749,"vw":46.895282},{"c":44.62,"h":46.255,"l":44.2714,"n":4534,"o":45.93,"t":"2025-03-10T04:00:00Z","v":182832,"vw":44.868733},{"c":45.06,"h":46.0473,"l":44.94,"n":5601,"o":45.26,"t":"2025-03-11T04:00:00Z","v":187210,"vw":45.21209},{"c":45.96,"h":46.35,"l":44.91,"n":4948,"o":45.36,"t":"2025-03-12T04:00:00Z","v":184351,"vw":45.766338},{"c":45.43,"h":46.28,"l":45.23,"n":3493,"o":46.21,"t":"2025-03-13T04:00:00Z","v":136569,"vw":45.449979},{"c":46.41,"h":46.66,"l":45.8,"n":2993,"o":46.1,"t":"2025-03-14T04:00:00Z","v":107051,"vw":46.36182},{"c":46.76,"h":47,"l":46.04,"n":4325,"o":46.04,"t":"2025-03-17T04:00:00Z","v":152616,"vw":46.713414},{"c":46.63,"h":46.885,"l":46.37,"n":3732,"o":46.42,"t":"2025-03-18T04:00:00Z","v":160788,"vw":46.612143},{"c":47.44,"h":47.8588,"l":46.8015,"n":4052,"o":46.91,"t":"2025-03-19T04:00:00Z","v":146778,"vw":47.293662},{"c":46.98,"h":47.67,"l":46.61,"n":3627,"o":46.61,"t":"2025-03-20T04:00:00Z","v":136458,"vw":47.283253},{"c":47.22,"h":47.5,"l":46.38,"n":4647,"o":46.61,"t":"2025-03-21T04:00:00Z","v":551692,"vw":47.107313},{"c":48.49,"h":48.7175,"l":47.8867,"n":4387,"o":48.23,"t":"2025-03-24T04:00:00Z","v":161059,"vw":48.313176},{"c":48.06,"h":48.7,"l":47.9,"n":4021,"o":48.22,"t":"2025-03-25T04:00:00Z","v":135146,"vw":48.22341},{"c":48.04,"h":48.77,"l":47.845,"n":3163,"o":48.21,"t":"2025-03-26T04:00:00Z","v":129891,"vw":48.067353},{"c":47.94,"h":48.2499,"l":47.59,"n":3299,"o":48.18,"t":"2025-03-27T04:00:00Z","v":132115,"vw":47.967895},{"c":47.05,"h":48.19,"l":46.735,"n":3633,"o":48.08,"t":"2025-03-28T04:00:00Z","v":116169,"vw":47.075708},{"c":46.36,"h":46.45,"l":44.83,"n":6642,"o":45.16,"t":"2025-03-31T04:00:00Z","v":399457,"vw":46.073046},{"c":46.14,"h":46.58,"l":45.61,"n":6603,"o":46.47,"t":"2025-04-01T04:00:00Z","v":331753,"vw":46.146322},{"c":46.97,"h":46.98,"l":45.51,"n":6433,"o":45.93,"t":"2025-04-02T04:00:00Z","v":401107,"vw":46.573376},{"c":41.89,"h":45.165,"l":41.76,"n":8989,"o":44.99,"t":"2025-04-03T04:00:00Z","v":479744,"vw":42.547291},{"c":40.76,"h":40.85,"l":38.83,"n":7988,"o":40.21,"t":"2025-04-04T04:00:00Z","v":411317,"vw":40.175238},{"c":40.61,"h":42.99,"l":39.195,"n":7095,"o":39.51,"t":"2025-04-07T04:00:00Z","v":337259,"vw":40.728709},{"c":39.93,"h":42.38,"l":39.345,"n":8384,"o":42.16,"t":"2025-04-08T04:00:00Z","v":445030,"vw":40.400703},{"c":43.13,"h":43.9,"l":39.15,"n":7357,"o":39.2,"t":"2025-04-09T04:00:00Z","v":392754,"vw":42.233752},{"c":40.79,"h":42.24,"l":39.91,"n":6235,"o":41.91,"t":"2025-04-10T04:00:00Z","v":297962,"vw":40.78099},{"c":40.56,"h":40.865,"l":39.57,"n":5427,"o":40.17,"t":"2025-04-11T04:00:00Z","v":263162,"vw":40.391905},{"c":41.15,"h":41.39,"l":40.3,"n":6590,"o":41.27,"t":"2025-04-14T04:00:00Z","v":379854,"vw":41.052955},{"c":40.34,"h":41.39,"l":39.47,"n":6751,"o":39.47,"t":"2025-04-15T04:00:00Z","v":430367,"vw":40.604832},{"c":40.48,"h":40.85,"l":39.75,"n":7280,"o":40.1,"t":"2025-04-16T04:00:00Z","v":349982,"vw":40.355553},{"c":40.61,"h":41.09,"l":40.42,"n":6230,"o":40.82,"t":"2025-04-17T04:00:00Z","v":289586,"vw":40.697646},{"c":39.99,"h":40.23,"l":39.72,"n":5641,"o":40.1,"t":"2025-04-21T04:00:00Z","v":251294,"vw":39.956934},{"c":41.19,"h":41.3,"l":40.18,"n":6879,"o":40.4,"t":"2025-04-22T04:00:00Z","v":306446,"vw":40.953902},{"c":41.92,"h":43.37,"l":41.7,"n":6314,"o":42.26,"t":"2025-04-23T04:00:00Z","v":279094,"vw":42.012606},{"c":42.3,"h":42.58,"l":41.76,"n":6933,"o":41.95,"t":"2025-04-24T04:00:00Z","v":325837,"vw":42.302692},{"c":42.22,"h":42.28,"l":41.66,"n":5633,"o":42,"t":"2025-04-25T04:00:00Z","v":261019,"vw":42.036209},{"c":42.56,"h":42.62,"l":41.9,"n":5346,"o":42.16,"t":"2025-04-28T04:00:00Z","v":185897,"vw":42.324667},{"c":43.06,"h":43.065,"l":42.205,"n":7223,"o":42.48,"t":"2025-04-29T04:00:00Z","v":283749,"vw":42.837948},{"c":42.56,"h":42.75,"l":41.735,"n":7572,"o":42.2,"t":"2025-04-30T04:00:00Z","v":395479,"vw":42.384041},{"c":43.29,"h":43.61,"l":42.21,"n":5329,"o":42.71,"t":"2025-05-01T04:00:00Z","v":287890,"vw":43.210198},{"c":44.69,"h":44.9087,"l":43.57,"n":4979,"o":43.91,"t":"2025-05-02T04:00:00Z","v":174451,"vw":44.589796},{"c":44.62,"h":45.08,"l":43.95,"n":5530,"o":43.95,"t":"2025-05-05T04:00:00Z","v":159601,"vw":44.776228},{"c":44.14,"h":44.62,"l":43.73,"n":3813,"o":43.97,"t":"2025-05-06T04:00:00Z","v":307446,"vw":44.259401},{"c":43.91,"h":44.82,"l":43.81,"n":7008,"o":44.58,"t":"2025-05-07T04:00:00Z","v":405675,"vw":44.133763},{"c":45.45,"h":45.78,"l":44.443,"n":6057,"o":44.48,"t":"2025-05-08T04:00:00Z","v":276476,"vw":45.265246},{"c":45.23,"h":45.493,"l":44.93,"n":4526,"o":45.45,"t":"2025-05-09T04:00:00Z","v":163088,"vw":45.208705},{"c":46.32,"h":47.595,"l":46.3,"n":6783,"o":47.19,"t":"2025-05-12T04:00:00Z","v":270517,"vw":46.643358},{"c":46.41,"h":46.595,"l":46.06,"n":3534,"o":46.5,"t":"2025-05-13T04:00:00Z","v":149617,"vw":46.36648},{"c":45.71,"h":46.31,"l":45.66,"n":4435,"o":45.99,"t":"2025-05-14T04:00:00Z","v":182614,"vw":45.822389},{"c":45.94,"h":46.03,"l":45.53,"n":3897,"o":45.8,"t":"2025-05-15T04:00:00Z","v":201443,"vw":45.890359},{"c":45.77,"h":45.93,"l":45.46,"n":3708,"o":45.92,"t":"2025-05-16T04:00:00Z","v":177533,"vw":45.77628},{"c":45.67,"h":45.8,"l":45.075,"n":3419,"o":45.13,"t":"2025-05-19T04:00:00Z","v":129487,"vw":45.63165},{"c":45.35,"h":45.72,"l":45.23,"n":2473,"o":45.72,"t":"2025-05-20T04:00:00Z","v":92234,"vw":45.398385},{"c":43.78,"h":44.86,"l":43.7135,"n":4082,"o":44.73,"t":"2025-05-21T04:00:00Z","v":161679,"vw":43.955478},{"c":44.01,"h":44.27,"l":43.4003,"n":4987,"o":43.59,"t":"2025-05-22T04:00:00Z","v":275308,"vw":44.032017},{"c":43.63,"h":43.98,"l":42.87,"n":4050,"o":42.87,"t":"2025-05-23T04:00:00Z","v":258923,"vw":43.637763},{"c":44.53,"h":44.54,"l":43.59,"n":2575,"o":44.23,"t":"2025-05-27T04:00:00Z","v":114768,"vw":44.34665},{"c":43.45,"h":44.56,"l":43.4,"n":3332,"o":44.36,"t":"2025-05-28T04:00:00Z","v":136857,"vw":43.674253},{"c":43.96,"h":43.96,"l":43.185,"n":3549,"o":43.55,"t":"2025-05-29T04:00:00Z","v":130401,"vw":43.720488},{"c":43.65,"h":43.81,"l":43.35,"n":3129,"o":43.8,"t":"2025-05-30T04:00:00Z","v":231037,"vw":43.640964},{"c":43.07,"h":43.32,"l":42.705,"n":3647,"o":43.32,"t":"2025-06-02T04:00:00Z","v":142271,"vw":43.028998},{"c":43.68,"h":43.78,"l":42.82,"n":3544,"o":42.89,"t":"2025-06-03T04:00:00Z","v":178847,"vw":43.50236},{"c":42.89,"h":43.705,"l":42.83,"n":2941,"o":43.6,"t":"2025-06-04T04:00:00Z","v":125119,"vw":42.993854},{"c":42.79,"h":42.98,"l":42.31,"n":4629,"o":42.81,"t":"2025-06-05T04:00:00Z","v":172496,"vw":42.739373},{"c":43.78,"h":43.785,"l":43.085,"n":3390,"o":43.59,"t":"2025-06-06T04:00:00Z","v":139128,"vw":43.600286},{"c":43.79,"h":44.22,"l":43.625,"n":3616,"o":43.77,"t":"2025-06-09T04:00:00Z","v":124595,"vw":43.8871},{"c":44.33,"h":44.56,"l":43.654,"n":3662,"o":43.81,"t":"2025-06-10T04:00:00Z","v":137946,"vw":44.271794},{"c":43.95,"h":44.5086,"l":43.585,"n":4600,"o":44.33,"t":"2025-06-11T04:00:00Z","v":173520,"vw":43.941737},{"c":43.56,"h":43.75,"l":43.085,"n":3191,"o":43.75,"t":"2025-06-12T04:00:00Z","v":119039,"vw":43.443273},{"c":43.21,"h":43.82,"l":42.6,"n":6270,"o":43.12,"t":"2025-06-13T04:00:00Z","v":282529,"vw":43.261299},{"c":43.17,"h":43.88,"l":43.06,"n":6256,"o":43.88,"t":"2025-06-16T04:00:00Z","v":217964,"vw":43.335874},{"c":42.55,"h":43.25,"l":42.29,"n":4578,"o":42.74,"t":"2025-06-17T04:00:00Z","v":203922,"vw":42.599351},{"c":42.83,"h":43.235,"l":42.44,"n":4950,"o":42.44,"t":"2025-06-18T04:00:00Z","v":157235,"vw":42.827912},{"c":43.12,"h":43.29,"l":42.72,"n":4470,"o":43.07,"t":"2025-06-20T04:00:00Z","v":380606,"vw":43.068664},{"c":44.46,"h":44.48,"l":42.87,"n":4519,"o":43.04,"t":"2025-06-23T04:00:00Z","v":180531,"vw":44.026377},{"c":44.77,"h":45.46,"l":44.66,"n":4383,"o":44.88,"t":"2025-06-24T04:00:00Z","v":142480,"vw":44.913721},{"c":44.5,"h":44.775,"l":44.255,"n":5255,"o":44.65,"t":"2025-06-25T04:00:00Z","v":198575,"vw":44.553245},{"c":45.27,"h":45.345,"l":44.43,"n":4113,"o":44.43,"t":"2025-06-26T04:00:00Z","v":175605,"vw":45.116498},{"c":45.4,"h":45.685,"l":45.04,"n":5424,"o":45.42,"t":"2025-06-27T04:00:00Z","v":350499,"vw":45.378589},{"c":45.3,"h":45.975,"l":45.29,"n":7699,"o":45.79,"t":"2025-06-30T04:00:00Z","v":583985,"vw":45.455691},{"c":46.72,"h":47.49,"l":45.1,"n":7924,"o":45.1,"t":"2025-07-01T04:00:00Z","v":1165259,"vw":46.750613},{"c":46.99,"h":47.3,"l":46.105,"n":8435,"o":46.72,"t":"2025-07-02T04:00:00Z","v":509528,"vw":46.79939},{"c":47.53,"h":47.95,"l":46.99,"n":4357,"o":47.39,"t":"2025-07-03T04:00:00Z","v":223654,"vw":47.593498},{"c":46.82,"h":47.8693,"l":46.581,"n":6790,"o":47.17,"t":"2025-07-07T04:00:00Z","v":293786,"vw":46.937202},{"c":47.05,"h":47.55,"l":46.76,"n":7593,"o":47,"t":"2025-07-08T04:00:00Z","v":371205,"vw":47.152183},{"c":47.16,"h":47.43,"l":46.58,"n":7912,"o":47.43,"t":"2025-07-09T04:00:00Z","v":566115,"vw":46.94214},{"c":47.39,"h":47.82,"l":46.9059,"n":6334,"o":47.15,"t":"2025-07-10T04:00:00Z","v":307501,"vw":47.508474},{"c":48.22,"h":48.39,"l":47.18,"n":11019,"o":47.91,"t":"2025-07-11T04:00:00Z","v":527784,"vw":48.115618},{"c":49.21,"h":49.41,"l":48.08,"n":17572,"o":48.08,"t":"2025-07-14T04:00:00Z","v":1059350,"vw":48.990236},{"c":46.96,"h":49,"l":45.58,"n":27856,"o":47.73,"t":"2025-07-15T04:00:00Z","v":1785378,"vw":46.969357},{"c":48.14,"h":48.6,"l":47.02,"n":13665,"o":47.47,"t":"2025-07-16T04:00:00Z","v":787947,"vw":47.957013},{"c":49.26,"h":49.36,"l":48.05,"n":10562,"o":48.05,"t":"2025-07-17T04:00:00Z","v":697081,"vw":48.971355},{"c":48.79,"h":49.9183,"l":48.655,"n":8691,"o":49.51,"t":"2025-07-18T04:00:00Z","v":428706,"vw":49.008176},{"c":48.54,"h":49.02,"l":48.26,"n":6063,"o":48.85,"t":"2025-07-21T04:00:00Z","v":319695,"vw":48.574633},{"c":48.98,"h":49.22,"l":48.04,"n":9539,"o":48.44,"t":"2025-07-22T04:00:00Z","v":624269,"vw":48.868659},{"c":48.54,"h":49.2,"l":48.1,"n":8828,"o":49.2,"t":"2025-07-23T04:00:00Z","v":310883,"vw":48.475459},{"c":48.09,"h":48.98,"l":48.09,"n":7933,"o":48.21,"t":"2025-07-24T04:00:00Z","v":395708,"vw":48.412843},{"c":49.17,"h":49.33,"l":47.7,"n":10478,"o":48.04,"t":"2025-07-25T04:00:00Z","v":593643,"vw":48.86873},{"c":49.51,"h":49.6,"l":48.88,"n":6906,"o":49.17,"t":"2025-07-28T04:00:00Z","v":353386,"vw":49.380174},{"c":49.58,"h":50,"l":49.14,"n":7223,"o":50,"t":"2025-07-29T04:00:00Z","v":398193,"vw":49.507382},{"c":49.53,"h":50.44,"l":49.33,"n":9530,"o":49.74,"t":"2025-07-30T04:00:00Z","v":505742,"vw":49.809015},{"c":48.76,"h":49.495,"l":48.64,"n":9791,"o":49.07,"t":"2025-07-31T04:00:00Z","v":519967,"vw":49.005357},{"c":47.47,"h":48.14,"l":47.23,"n":10200,"o":47.87,"t":"2025-08-01T04:00:00Z","v":599523,"vw":47.558401},{"c":48.02,"h":48.32,"l":47.44,"n":6957,"o":47.47,"t":"2025-08-04T04:00:00Z","v":380914,"vw":48.066542},{"c":48.36,"h":48.41,"l":47.3502,"n":6143,"o":48.06,"t":"2025-08-05T04:00:00Z","v":302626,"vw":48.234968},{"c":47.57,"h":48.44,"l":47.57,"n":5821,"o":48.3,"t":"2025-08-06T04:00:00Z","v":278420,"vw":47.84298},{"c":47.05,"h":48.105,"l":46.99,"n":10226,"o":48.01,"t":"2025-08-07T04:00:00Z","v":807642,"vw":47.633779},{"c":47.17,"h":47.58,"l":46.95,"n":6718,"o":47.54,"t":"2025-08-08T04:00:00Z","v":271227,"vw":47.268935},{"c":47.26,"h":47.465,"l":47.04,"n":7270,"o":47.29,"t":"2025-08-11T04:00:00Z","v":306666,"vw":47.289699},{"c":48.97,"h":49.0949,"l":47.465,"n":9063,"o":47.48,"t":"2025-08-12T04:00:00Z","v":414611,"vw":48.664402},{"c":51.08,"h":51.11,"l":49.07,"n":11815,"o":49.25,"t":"2025-08-13T04:00:00Z","v":588465,"vw":50.597813},{"c":51.04,"h":51.3127,"l":50.38,"n":10243,"o":50.61,"t":"2025-08-14T04:00:00Z","v":485382,"vw":50.936322},{"c":50.35,"h":51.22,"l":50.28,"n":9587,"o":51.22,"t":"2025-08-15T04:00:00Z","v":542922,"vw":50.623724},{"c":50.86,"h":51.02,"l":50.255,"n":7357,"o":50.28,"t":"2025-08-18T04:00:00Z","v":346773,"vw":50.758701},{"c":51.07,"h":51.73,"l":50.71,"n":8975,"o":50.71,"t":"2025-08-19T04:00:00Z","v":390215,"vw":51.132777},{"c":50.47,"h":51.34,"l":49.92,"n":7221,"o":51.27,"t":"2025-08-20T04:00:00Z","v":335155,"vw":50.465436},{"c":50.18,"h":50.66,"l":50.02,"n":7839,"o":50.16,"t":"2025-08-21T04:00:00Z","v":381507,"vw":50.296351},{"c":53.33,"h":53.58,"l":50.26,"n":12127,"o":50.26,"t":"2025-08-22T04:00:00Z","v":651350,"vw":52.935528},{"c":52.92,"h":53.61,"l":52.9,"n":8862,"o":53.61,"t":"2025-08-25T04:00:00Z","v":406863,"vw":53.069499},{"c":53.52,"h":53.81,"l":52.81,"n":7137,"o":52.81,"t":"2025-08-26T04:00:00Z","v":318943,"vw":53.479088},{"c":53.68,"h":54.07,"l":53.24,"n":5821,"o":53.24,"t":"2025-08-27T04:00:00Z","v":204072,"vw":53.773229},{"c":53.92,"h":54.29,"l":53.7,"n":7889,"o":54,"t":"2025-08-28T04:00:00Z","v":431708,"vw":53.926509},{"c":53.68,"h":54.51,"l":53.62,"n":6216,"o":54.14,"t":"2025-08-29T04:00:00Z","v":288589,"vw":53.829989},{"c":53.3,"h":53.41,"l":52.66,"n":6466,"o":52.94,"t":"2025-09-02T04:00:00Z","v":234095,"vw":53.17463},{"c":53.35,"h":53.91,"l":52.87,"n":5021,"o":53.11,"t":"2025-09-03T04:00:00Z","v":180814,"vw":53.312207},{"c":54.14,"h":54.16,"l":53.42,"n":5612,"o":53.63,"t":"2025-09-04T04:00:00Z","v":197453,"vw":53.978812},{"c":53.64,"h":54.84,"l":53.37,"n":5955,"o":54.32,"t":"2025-09-05T04:00:00Z","v":218056,"vw":53.744704},{"c":53.75,"h":53.94,"l":52.72,"n":7200,"o":53.69,"t":"2025-09-08T04:00:00Z","v":240601,"vw":53.54533},{"c":52.89,"h":53.805,"l":52.77,"n":5912,"o":53.6,"t":"2025-09-09T04:00:00Z","v":345079,"vw":53.428434},{"c":53.17,"h":53.62,"l":52.775,"n":5617,"o":53.1,"t":"2025-09-10T04:00:00Z","v":175718,"vw":53.191943},{"c":53.24,"h":53.5,"l":52.51,"n":7915,"o":53.19,"t":"2025-09-11T04:00:00Z","v":226865,"vw":53.207176},{"c":53.03,"h":53.375,"l":52.71,"n":5286,"o":53.1,"t":"2025-09-12T04:00:00Z","v":182689,"vw":53.070057},{"c":52.52,"h":53.5,"l":52.43,"n":6405,"o":53.35,"t":"2025-09-15T04:00:00Z","v":192887,"vw":52.695402},{"c":52.42,"h":53.34,"l":51.62,"n":6032,"o":53.34,"t":"2025-09-16T04:00:00Z","v":257976,"vw":52.354385},{"c":52.81,"h":54.305,"l":52.44,"n":8808,"o":52.51,"t":"2025-09-17T04:00:00Z","v":392335,"vw":53.224282},{"c":54.29,"h":54.46,"l":53.07,"n":8049,"o":53.14,"t":"2025-09-18T04:00:00Z","v":287193,"vw":54.10644},{"c":53.82,"h":54.29,"l":53.04,"n":8624,"o":54.29,"t":"2025-09-19T04:00:00Z","v":1495418,"vw":53.82908},{"c":53.79,"h":54.04,"l":53.25,"n":7319,"o":53.5,"t":"2025-09-22T04:00:00Z","v":346024,"vw":53.610135},{"c":54.59,"h":54.91,"l":53.975,"n":7434,"o":54.03,"t":"2025-09-23T04:00:00Z","v":344079,"vw":54.532808},{"c":54.72,"h":55.24,"l":54.53,"n":7101,"o":54.8,"t":"2025-09-24T04:00:00Z","v":349827,"vw":54.830638},{"c":54.9,"h":55.2,"l":54.18,"n":7599,"o":54.42,"t":"2025-09-25T04:00:00Z","v":312009,"vw":54.848262},{"c":56,"h":56.08,"l":54.9153,"n":8484,"o":55.19,"t":"2025-09-26T04:00:00Z","v":495548,"vw":55.768161},{"c":55.59,"h":56.02,"l":55.25,"n":8970,"o":56.01,"t":"2025-09-29T04:00:00Z","v":482422,"vw":55.626313},{"c":55.74,"h":56.11,"l":55.03,"n":10168,"o":55.65,"t":"2025-09-30T04:00:00Z","v":421870,"vw":55.577956},{"c":56,"h":56.255,"l":54.9,"n":10531,"o":55.17,"t":"2025-10-01T04:00:00Z","v":621766,"vw":55.987227},{"c":56.81,"h":56.9,"l":55.7575,"n":8979,"o":55.91,"t":"2025-10-02T04:00:00Z","v":319363,"vw":56.583002},{"c":58.19,"h":58.585,"l":56.88,"n":11001,"o":56.88,"t":"2025-10-03T04:00:00Z","v":570286,"vw":58.17657},{"c":59.24,"h":60.515,"l":58.57,"n":14085,"o":58.57,"t":"2025-10-06T04:00:00Z","v":805536,"vw":59.471205},{"c":58.86,"h":59.62,"l":58.695,"n":8999,"o":59.23,"t":"2025-10-07T04:00:00Z","v":448755,"vw":58.942351},{"c":59.21,"h":59.61,"l":58.65,"n":8932,"o":59.26,"t":"2025-10-08T04:00:00Z","v":487605,"vw":59.177149},{"c":58.13,"h":59.25,"l":58.13,"n":8345,"o":59.11,"t":"2025-10-09T04:00:00Z","v":502614,"vw":58.365281},{"c":55.89,"h":58.905,"l":55.86,"n":9865,"o":58.48,"t":"2025-10-10T04:00:00Z","v":577961,"vw":56.54182},{"c":56.31,"h":56.985,"l":56,"n":10718,"o":56.49,"t":"2025-10-13T04:00:00Z","v":544128,"vw":56.487837},{"c":58.6,"h":59.17,"l":55.71,"n":15593,"o":57.92,"t":"2025-10-14T04:00:00Z","v":917462,"vw":58.136466},{"c":56.86,"h":58.83,"l":55.85,"n":14664,"o":58.69,"t":"2025-10-15T04:00:00Z","v":942381,"vw":56.711107},{"c":52.05,"h":56.8,"l":51.9,"n":13800,"o":56.62,"t":"2025-10-16T04:00:00Z","v":721040,"vw":53.254965},{"c":52.11,"h":53.2107,"l":51.7,"n":9447,"o":52.78,"t":"2025-10-17T04:00:00Z","v":458919,"vw":52.141644},{"c":53.38,"h":53.68,"l":52.35,"n":8016,"o":52.47,"t":"2025-10-20T04:00:00Z","v":305850,"vw":53.358104},{"c":54.26,"h":54.33,"l":53.08,"n":6453,"o":53.54,"t":"2025-10-21T04:00:00Z","v":354094,"vw":54.1244},{"c":54.52,"h":55.63,"l":54.1,"n":7781,"o":54.27,"t":"2025-10-22T04:00:00Z","v":385287,"vw":54.729774},{"c":54.58,"h":54.89,"l":53.79,"n":6016,"o":54.64,"t":"2025-10-23T04:00:00Z","v":267476,"vw":54.557068},{"c":55.75,"h":56.15,"l":55.055,"n":5016,"o":55.07,"t":"2025-10-24T04:00:00Z","v":207096,"vw":55.696512},{"c":55.62,"h":56.27,"l":55.55,"n":5555,"o":55.84,"t":"2025-10-27T04:00:00Z","v":278968,"vw":55.791772},{"c":55.35,"h":55.89,"l":54.94,"n":4993,"o":55.42,"t":"2025-10-28T04:00:00Z","v":187849,"vw":55.324731},{"c":53.83,"h":55.86,"l":53.59,"n":6285,"o":54.93,"t":"2025-10-29T04:00:00Z","v":319257,"vw":54.101421},{"c":54.7,"h":55.065,"l":53.54,"n":7083,"o":53.54,"t":"2025-10-30T04:00:00Z","v":338587,"vw":54.53127},{"c":54.01,"h":54.575,"l":53.455,"n":5446,"o":54.17,"t":"2025-10-31T04:00:00Z","v":291317,"vw":53.967593},{"c":54.16,"h":54.44,"l":53.15,"n":4932,"o":54.13,"t":"2025-11-03T05:00:00Z","v":264943,"vw":54.095857},{"c":53.75,"h":54.265,"l":53.56,"n":5970,"o":53.85,"t":"2025-11-04T05:00:00Z","v":303178,"vw":53.836306},{"c":54.1,"h":54.99,"l":53.69,"n":5548,"o":54.01,"t":"2025-11-05T05:00:00Z","v":242097,"vw":54.305925},{"c":54.21,"h":54.58,"l":53.73,"n":5958,"o":54.16,"t":"2025-11-06T05:00:00Z","v":221363,"vw":54.164827},{"c":55.06,"h":55.18,"l":53.98,"n":6083,"o":54.25,"t":"2025-11-07T05:00:00Z","v":300977,"vw":54.902563},{"c":55.12,"h":55.53,"l":54.9,"n":5593,"o":55.06,"t":"2025-11-10T05:00:00Z","v":282805,"vw":55.17581},{"c":55.45,"h":55.5,"l":54.87,"n":3890,"o":54.99,"t":"2025-11-11T05:00:00Z","v":222507,"vw":55.364067},{"c":55.17,"h":56.32,"l":55.135,"n":5219,"o":55.57,"t":"2025-11-12T05:00:00Z","v":292877,"vw":55.371999},{"c":54.6,"h":55.53,"l":54.35,"n":5645,"o":55.09,"t":"2025-11-13T05:00:00Z","v":203391,"vw":54.77009},{"c":54.43,"h":54.75,"l":53.98,"n":7546,"o":54.59,"t":"2025-11-14T05:00:00Z","v":417564,"vw":54.3468},{"c":52.11,"h":54.72,"l":52.04,"n":6519,"o":54.37,"t":"2025-11-17T05:00:00Z","v":272374,"vw":52.675135},{"c":52.89,"h":53.52,"l":52.09,"n":6057,"o":52.51,"t":"2025-11-18T05:00:00Z","v":245993,"vw":52.911602},{"c":53.04,"h":53.6,"l":52.77,"n":4354,"o":52.91,"t":"2025-11-19T05:00:00Z","v":187020,"vw":53.095953},{"c":52.53,"h":54.65,"l":52.53,"n":7350,"o":53.55,"t":"2025-11-20T05:00:00Z","v":394536,"vw":53.060405},{"c":54.39,"h":54.735,"l":52.77,"n":7624,"o":52.85,"t":"2025-11-21T05:00:00Z","v":356785,"vw":53.969033},{"c":54.64,"h":54.89,"l":52.905,"n":4612,"o":54.33,"t":"2025-11-24T05:00:00Z","v":295742,"vw":54.635853},{"c":56.38,"h":56.82,"l":55.08,"n":5871,"o":55.09,"t":"2025-11-25T05:00:00Z","v":297547,"vw":56.384902},{"c":55.98,"h":56.92,"l":55.9,"n":5467,"o":56.08,"t":"2025-11-26T05:00:00Z","v":429737,"vw":56.179318},{"c":55.86,"h":56.25,"l":55.62,"n":2622,"o":56,"t":"2025-11-28T05:00:00Z","v":107701,"vw":55.862886},{"c":56.04,"h":56.635,"l":55.16,"n":5473,"o":55.16,"t":"2025-12-01T05:00:00Z","v":287380,"vw":56.103925},{"c":56.19,"h":56.43,"l":55.81,"n":5319,"o":56.32,"t":"2025-12-02T05:00:00Z","v":263646,"vw":56.128931},{"c":57.65,"h":57.66,"l":56.14,"n":4884,"o":56.14,"t":"2025-12-03T05:00:00Z","v":328794,"vw":57.352595},{"c":57.25,"h":58,"l":56.97,"n":5082,"o":57.11,"t":"2025-12-04T05:00:00Z","v":278304,"vw":57.449594},{"c":56.89,"h":57.54,"l":56.75,"n":5045,"o":56.93,"t":"2025-12-05T05:00:00Z","v":320584,"vw":57.043305},{"c":56.87,"h":57.49,"l":56.525,"n":7656,"o":56.88,"t":"2025-12-08T05:00:00Z","v":347865,"vw":57.068782},{"c":57.26,"h":57.925,"l":56.71,"n":5967,"o":56.82,"t":"2025-12-09T05:00:00Z","v":237302,"vw":57.37208},{"c":58.65,"h":59.36,"l":57.3,"n":7226,"o":57.52,"t":"2025-12-10T05:00:00Z","v":399403,"vw":58.608039},{"c":58.82,"h":59.36,"l":58.5701,"n":5880,"o":58.61,"t":"2025-12-11T05:00:00Z","v":240830,"vw":58.928947},{"c":59.02,"h":59.08,"l":58.3,"n":5606,"o":58.97,"t":"2025-12-12T05:00:00Z","v":361638,"vw":58.85845},{"c":58.83,"h":59.88,"l":58.77,"n":7836,"o":59.25,"t":"2025-12-15T05:00:00Z","v":391122,"vw":58.940548},{"c":58.09,"h":59,"l":57.33,"n":7150,"o":59,"t":"2025-12-16T05:00:00Z","v":445999,"vw":58.285217},{"c":57.31,"h":58.79,"l":55.71,"n":7996,"o":57.85,"t":"2025-12-17T05:00:00Z","v":615648,"vw":57.701313},{"c":57.07,"h":57.96,"l":56.885,"n":7488,"o":57.96,"t":"2025-12-18T05:00:00Z","v":545384,"vw":57.451583},{"c":56.78,"h":57.315,"l":55.66,"n":7107,"o":56.94,"t":"2025-12-19T05:00:00Z","v":1123601,"vw":56.658422},{"c":56.97,"h":57.7,"l":56.4001,"n":4995,"o":56.84,"t":"2025-12-22T05:00:00Z","v":268982,"vw":57.050305},{"c":56.67,"h":57.615,"l":56.48,"n":4771,"o":57,"t":"2025-12-23T05:00:00Z","v":216042,"vw":57.002355},{"c":57.04,"h":57.38,"l":56.0732,"n":2490,"o":56.8,"t":"2025-12-24T05:00:00Z","v":104250,"vw":56.892172},{"c":56.81,"h":57.2,"l":56.71,"n":4763,"o":56.72,"t":"2025-12-26T05:00:00Z","v":197101,"vw":56.908854},{"c":56.84,"h":57.2,"l":56.34,"n":6317,"o":56.96,"t":"2025-12-29T05:00:00Z","v":231645,"vw":56.847127},{"c":56.29,"h":56.84,"l":56.29,"n":6596,"o":56.72,"t":"2025-12-30T05:00:00Z","v":234656,"vw":56.405046},{"c":55.8,"h":56.51,"l":55.6,"n":5417,"o":56.51,"t":"2025-12-31T05:00:00Z","v":351658,"vw":55.907691},{"c":56.12,"h":56.24,"l":54.95,"n":6276,"o":55.74,"t":"2026-01-02T05:00:00Z","v":234116,"vw":55.900665},{"c":56.77,"h":57.57,"l":55.85,"n":4453,"o":55.85,"t":"2026-01-05T05:00:00Z","v":266720,"vw":56.912919},{"c":57.32,"h":57.39,"l":56.3078,"n":5520,"o":56.46,"t":"2026-01-06T05:00:00Z","v":224702,"vw":57.045388},{"c":56.92,"h":57.51,"l":56.305,"n":5635,"o":57.47,"t":"2026-01-07T05:00:00Z","v":198373,"vw":56.872227},{"c":58.9,"h":58.95,"l":56.52,"n":6154,"o":56.52,"t":"2026-01-08T05:00:00Z","v":193336,"vw":58.593033},{"c":58.08,"h":59.44,"l":57.8,"n":4166,"o":59.2,"t":"2026-01-09T05:00:00Z","v":161971,"vw":58.265612},{"c":58.41,"h":58.69,"l":57.0506,"n":7925,"o":57.46,"t":"2026-01-12T05:00:00Z","v":358294,"vw":58.346182},{"c":57.64,"h":58.385,"l":57.43,"n":4642,"o":58.3,"t":"2026-01-13T05:00:00Z","v":139300,"vw":57.691094},{"c":59.14,"h":59.6,"l":56.94,"n":7138,"o":57.61,"t":"2026-01-14T05:00:00Z","v":348050,"vw":58.946899},{"c":60.62,"h":60.73,"l":59.12,"n":7072,"o":59.12,"t":"2026-01-15T05:00:00Z","v":376185,"vw":60.344291},{"c":59.64,"h":60.8,"l":59.5,"n":6479,"o":60.37,"t":"2026-01-16T05:00:00Z","v":314458,"vw":60.064789},{"c":58.52,"h":59.875,"l":58.5,"n":5437,"o":58.64,"t":"2026-01-20T05:00:00Z","v":171598,"vw":58.78512},{"c":61.62,"h":62.365,"l":58.79,"n":10477,"o":58.79,"t":"2026-01-21T05:00:00Z","v":497412,"vw":61.476492},{"c":60.75,"h":62.235,"l":59.5,"n":9873,"o":60.89,"t":"2026-01-22T05:00:00Z","v":517436,"vw":60.839048},{"c":56.9,"h":60.14,"l":56.85,"n":9615,"o":59.96,"t":"2026-01-23T05:00:00Z","v":553730,"vw":57.758018},{"c":58,"h":58.28,"l":56.86,"n":8132,"o":56.9,"t":"2026-01-26T05:00:00Z","v":342618,"vw":57.668706},{"c":57.17,"h":58.38,"l":57.16,"n":5971,"o":58.01,"t":"2026-01-27T05:00:00Z","v":199103,"vw":57.38328},{"c":57.08,"h":58.055,"l":56.84,"n":7898,"o":57.27,"t":"2026-01-28T05:00:00Z","v":309872,"vw":57.277196},{"c":58.19,"h":58.43,"l":57.14,"n":6537,"o":57.31,"t":"2026-01-29T05:00:00Z","v":307910,"vw":57.862854},{"c":57.53,"h":58.42,"l":56.78,"n":7573,"o":57.74,"t":"2026-01-30T05:00:00Z","v":357369,"vw":57.498481},{"c":58.76,"h":59.19,"l":57.035,"n":7202,"o":57.89,"t":"2026-02-02T05:00:00Z","v":205771,"vw":58.791524},{"c":60.01,"h":60.075,"l":58.41,"n":7184,"o":58.41,"t":"2026-02-03T05:00:00Z","v":242207,"vw":59.652134},{"c":60.93,"h":61.5,"l":60.635,"n":7403,"o":60.92,"t":"2026-02-04T05:00:00Z","v":216406,"vw":61.004453},{"c":60.89,"h":61.77,"l":60.2946,"n":8127,"o":60.93,"t":"2026-02-05T05:00:00Z","v":326207,"vw":60.832105},{"c":61.61,"h":62.34,"l":61.02,"n":7916,"o":61.49,"t":"2026-02-06T05:00:00Z","v":319563,"vw":61.779235},{"c":61.31,"h":62.11,"l":61.03,"n":5561,"o":61.14,"t":"2026-02-09T05:00:00Z","v":195224,"vw":61.432714},{"c":60.26,"h":61.37,"l":59.805,"n":5817,"o":61.02,"t":"2026-02-10T05:00:00Z","v":168118,"vw":60.402566},{"c":59.62,"h":61.5,"l":59.3,"n":5997,"o":60.5,"t":"2026-02-11T05:00:00Z","v":197409,"vw":59.714757},{"c":59.23,"h":60.53,"l":58.49,"n":5823,"o":60.44,"t":"2026-02-12T05:00:00Z","v":180731,"vw":59.210686},{"c":59,"h":59.4221,"l":58.51,"n":6735,"o":59.23,"t":"2026-02-13T05:00:00Z","v":224415,"vw":59.018108},{"c":58.92,"h":60,"l":58.2,"n":7734,"o":59.2,"t":"2026-02-17T05:00:00Z","v":305877,"vw":59.029423},{"c":58.55,"h":60,"l":58.16,"n":7506,"o":58.98,"t":"2026-02-18T05:00:00Z","v":257247,"vw":58.737403},{"c":58.48,"h":58.51,"l":57.74,"n":6522,"o":58.15,"t":"2026-02-19T05:00:00Z","v":253804,"vw":58.302235},{"c":59.08,"h":59.43,"l":57.63,"n":5214,"o":58.46,"t":"2026-02-20T05:00:00Z","v":185332,"vw":58.94531},{"c":56.52,"h":59.28,"l":56.02,"n":8355,"o":59.28,"t":"2026-02-23T05:00:00Z","v":271021,"vw":56.581896},{"c":56.48,"h":57.19,"l":55.75,"n":4962,"o":56.35,"t":"2026-02-24T05:00:00Z","v":269539,"vw":56.376552},{"c":58.18,"h":58.22,"l":56.36,"n":5265,"o":56.93,"t":"2026-02-25T05:00:00Z","v":207596,"vw":57.931719},{"c":57.97,"h":59,"l":57.22,"n":5551,"o":58.06,"t":"2026-02-26T05:00:00Z","v":209595,"vw":57.933154},{"c":54.69,"h":56.62,"l":54.34,"n":7875,"o":56.53,"t":"2026-02-27T05:00:00Z","v":337852,"vw":54.79444},{"c":54.82,"h":55.38,"l":52.87,"n":8037,"o":53.11,"t":"2026-03-02T05:00:00Z","v":269865,"vw":54.775698},{"c":54.1,"h":54.5725,"l":52.6401,"n":7557,"o":53.55,"t":"2026-03-03T05:00:00Z","v":249100,"vw":53.981232},{"c":54.14,"h":54.59,"l":53.73,"n":7022,"o":54.34,"t":"2026-03-04T05:00:00Z","v":252928,"vw":54.193502},{"c":53.09,"h":53.665,"l":52.51,"n":6903,"o":53.45,"t":"2026-03-05T05:00:00Z","v":206598,"vw":52.9827},{"c":51.48,"h":51.7,"l":50.38,"n":9278,"o":51.46,"t":"2026-03-06T05:00:00Z","v":434575,"vw":51.352734},{"c":51.28,"h":51.48,"l":49.24,"n":10501,"o":50.25,"t":"2026-03-09T04:00:00Z","v":519299,"vw":50.720313},{"c":51.52,"h":52.745,"l":50.7375,"n":9203,"o":50.87,"t":"2026-03-10T04:00:00Z","v":296918,"vw":51.68753},{"c":51.71,"h":51.81,"l":50.73,"n":7645,"o":51.07,"t":"2026-03-11T04:00:00Z","v":327288,"vw":51.474294},{"c":51.13,"h":51.51,"l":50.13,"n":7880,"o":50.45,"t":"2026-03-12T04:00:00Z","v":267572,"vw":50.988931},{"c":51.17,"h":51.95,"l":50.225,"n":5941,"o":51.53,"t":"2026-03-13T04:00:00Z","v":206054,"vw":51.176627},{"c":51.52,"h":52.17,"l":51.52,"n":6593,"o":51.9,"t":"2026-03-16T04:00:00Z","v":329125,"vw":51.731335},{"c":51.57,"h":52.5,"l":51.18,"n":6582,"o":52.02,"t":"2026-03-17T04:00:00Z","v":224187,"vw":51.532556},{"c":51.04,"h":51.99,"l":50.76,"n":8991,"o":51.55,"t":"2026-03-18T04:00:00Z","v":566366,"vw":51.165054},{"c":51.12,"h":51.66,"l":50.2001,"n":7311,"o":50.88,"t":"2026-03-19T04:00:00Z","v":301535,"vw":50.968395},{"c":50.92,"h":51.5,"l":50.75,"n":8030,"o":51.29,"t":"2026-03-20T04:00:00Z","v":883476,"vw":50.977661},{"c":51.7,"h":53.04,"l":51.61,"n":9032,"o":52.52,"t":"2026-03-23T04:00:00Z","v":356790,"vw":52.054011},{"c":52.19,"h":52.74,"l":51.12,"n":5456,"o":51.12,"t":"2026-03-24T04:00:00Z","v":261764,"vw":52.190369},{"c":51.89,"h":53,"l":51.86,"n":6989,"o":52.88,"t":"2026-03-25T04:00:00Z","v":337217,"vw":52.037186},{"c":51.97,"h":52.125,"l":51.46,"n":7277,"o":51.46,"t":"2026-03-26T04:00:00Z","v":244119,"vw":51.879606},{"c":51.21,"h":52.03,"l":51.01,"n":7881,"o":51.65,"t":"2026-03-27T04:00:00Z","v":389212,"vw":51.342692},{"c":51.53,"h":52.12,"l":51.14,"n":7838,"o":51.75,"t":"2026-03-30T04:00:00Z","v":270469,"vw":51.477218},{"c":51.94,"h":52.6,"l":51.12,"n":9068,"o":52.23,"t":"2026-03-31T04:00:00Z","v":362355,"vw":51.938354},{"c":52.63,"h":52.91,"l":51.985,"n":8111,"o":52.23,"t":"2026-04-01T04:00:00Z","v":433968,"vw":52.659806},{"c":53.41,"h":53.52,"l":52.27,"n":7998,"o":52.8,"t":"2026-04-02T04:00:00Z","v":390825,"vw":53.153356},{"c":53.67,"h":53.74,"l":52.53,"n":5371,"o":53.14,"t":"2026-04-06T04:00:00Z","v":203610,"vw":53.428123},{"c":54.3,"h":54.39,"l":53.58,"n":5725,"o":53.89,"t":"2026-04-07T04:00:00Z","v":230778,"vw":54.138258},{"c":55.9,"h":56.52,"l":55.57,"n":6916,"o":55.93,"t":"2026-04-08T04:00:00Z","v":293291,"vw":55.906845},{"c":56.44,"h":56.765,"l":55.57,"n":7956,"o":55.57,"t":"2026-04-09T04:00:00Z","v":430390,"vw":56.335097},{"c":54.9,"h":56.35,"l":54.89,"n":7358,"o":56.35,"t":"2026-04-10T04:00:00Z","v":302636,"vw":55.080534},{"c":55.99,"h":56.01,"l":54.15,"n":9751,"o":54.82,"t":"2026-04-13T04:00:00Z","v":506530,"vw":55.312462},{"c":54.7,"h":56.36,"l":53.195,"n":11060,"o":53.195,"t":"2026-04-14T04:00:00Z","v":577956,"vw":55.07362},{"c":54.21,"h":54.49,"l":52.83,"n":7504,"o":54.48,"t":"2026-04-15T04:00:00Z","v":352025,"vw":54.02616},{"c":53.25,"h":54.505,"l":53.1,"n":7536,"o":54.04,"t":"2026-04-16T04:00:00Z","v":350081,"vw":53.446779},{"c":54,"h":54.89,"l":53.52,"n":11094,"o":53.92,"t":"2026-04-17T04:00:00Z","v":627696,"vw":54.131577},{"c":54.52,"h":54.715,"l":53.89,"n":6075,"o":53.89,"t":"2026-04-20T04:00:00Z","v":200996,"vw":54.458829},{"c":53.66,"h":54.88,"l":53.435,"n":6917,"o":54.34,"t":"2026-04-21T04:00:00Z","v":255639,"vw":53.872925},{"c":53.39,"h":53.9817,"l":53.14,"n":5857,"o":53.69,"t":"2026-04-22T04:00:00Z","v":211452,"vw":53.396062},{"c":54.26,"h":54.27,"l":53.12,"n":5670,"o":53.61,"t":"2026-04-23T04:00:00Z","v":215147,"vw":54.03017},{"c":53.58,"h":54.72,"l":53.375,"n":4835,"o":54.1,"t":"2026-04-24T04:00:00Z","v":345593,"vw":53.606307},{"c":54.31,"h":54.44,"l":53.58,"n":4231,"o":53.58,"t":"2026-04-27T04:00:00Z","v":161979,"vw":54.231698},{"c":54.82,"h":55.83,"l":54.64,"n":7179,"o":55.43,"t":"2026-04-28T04:00:00Z","v":230154,"vw":55.086288},{"c":53.71,"h":54.73,"l":53.48,"n":5563,"o":54.47,"t":"2026-04-29T04:00:00Z","v":203726,"vw":53.840332},{"c":54.07,"h":54.48,"l":53.3,"n":5171,"o":53.3,"t":"2026-04-30T04:00:00Z","v":232299,"vw":54.068181},{"c":54.17,"h":54.7,"l":53.5,"n":6108,"o":54.07,"t":"2026-05-01T04:00:00Z","v":239033,"vw":54.222525},{"c":53.53,"h":54.425,"l":53.36,"n":5708,"o":53.68,"t":"2026-05-04T04:00:00Z","v":166374,"vw":53.631272},{"c":53.98,"h":54.46,"l":53.35,"n":4839,"o":53.93,"t":"2026-05-05T04:00:00Z","v":146290,"vw":54.054636},{"c":54.29,"h":54.93,"l":54.06,"n":5115,"o":54.17,"t":"2026-05-06T04:00:00Z","v":165839,"vw":54.330474},{"c":54.01,"h":55,"l":53.81,"n":4987,"o":54.61,"t":"2026-05-07T04:00:00Z","v":177462,"vw":54.159702},{"c":54.12,"h":54.46,"l":53.92,"n":4790,"o":54.02,"t":"2026-05-08T04:00:00Z","v":159319,"vw":54.102839},{"c":52.76,"h":54.37,"l":52.59,"n":7677,"o":54.29,"t":"2026-05-11T04:00:00Z","v":286049,"vw":52.918178},{"c":52.04,"h":52.6,"l":51.43,"n":9972,"o":52.6,"t":"2026-05-12T04:00:00Z","v":478616,"vw":51.856924},{"c":51.35,"h":52.32,"l":51.17,"n":8282,"o":51.81,"t":"2026-05-13T04:00:00Z","v":302907,"vw":51.405861},{"c":51.75,"h":52.35,"l":51.6,"n":7382,"o":51.9,"t":"2026-05-14T04:00:00Z","v":263647,"vw":51.790011},{"c":51.3,"h":51.71,"l":50.8,"n":7409,"o":51.7,"t":"2026-05-15T04:00:00Z","v":409018,"vw":51.279157},{"c":52.16,"h":52.5,"l":51.36,"n":7306,"o":51.36,"t":"2026-05-18T04:00:00Z","v":298661,"vw":52.148932},{"c":51.61,"h":52.2,"l":51.39,"n":5638,"o":51.88,"t":"2026-05-19T04:00:00Z","v":179537,"vw":51.718765},{"c":52.73,"h":53.16,"l":51.5,"n":7603,"o":51.92,"t":"2026-05-20T04:00:00Z","v":334436,"vw":52.630095},{"c":52.59,"h":52.71,"l":51.9,"n":7433,"o":52.21,"t":"2026-05-21T04:00:00Z","v":325715,"vw":52.456368},{"c":52.68,"h":53.04,"l":52.02,"n":5866,"o":52.25,"t":"2026-05-22T04:00:00Z","v":218045,"vw":52.755519},{"c":53.49,"h":54.0475,"l":52.75,"n":8067,"o":52.75,"t":"2026-05-26T04:00:00Z","v":354308,"vw":53.472063},{"c":52.95,"h":53.92,"l":52.83,"n":5972,"o":53.9,"t":"2026-05-27T04:00:00Z","v":258094,"vw":53.057674},{"c":53.06,"h":53.12,"l":52.21,"n":5526,"o":52.94,"t":"2026-05-28T04:00:00Z","v":170732,"vw":52.897038},{"c":52.69,"h":53.375,"l":52.67,"n":6127,"o":52.94,"t":"2026-05-29T04:00:00Z","v":506633,"vw":52.843155},{"c":51.91,"h":52.75,"l":51.5,"n":7383,"o":52.75,"t":"2026-06-01T04:00:00Z","v":384765,"vw":51.889237},{"c":53.02,"h":53.05,"l":51.55,"n":9246,"o":51.55,"t":"2026-06-02T04:00:00Z","v":443888,"vw":52.8232},{"c":51.81,"h":52.88,"l":51.75,"n":9215,"o":52.88,"t":"2026-06-03T04:00:00Z","v":381475,"vw":52.030063},{"c":53.12,"h":53.7,"l":52.69,"n":8007,"o":52.69,"t":"2026-06-04T04:00:00Z","v":280441,"vw":53.183689},{"c":53.18,"h":53.7,"l":52.8873,"n":7914,"o":53.04,"t":"2026-06-05T04:00:00Z","v":297123,"vw":53.217215},{"c":52.92,"h":53.9,"l":52.92,"n":9649,"o":53.26,"t":"2026-06-08T04:00:00Z","v":417419,"vw":53.246186},{"c":53.67,"h":54.48,"l":53.42,"n":13291,"o":53.42,"t":"2026-06-09T04:00:00Z","v":576795,"vw":53.744608},{"c":53.97,"h":54.6,"l":53.85,"n":9410,"o":54.08,"t":"2026-06-10T04:00:00Z","v":346623,"vw":54.016339},{"c":54.12,"h":54.3,"l":53.57,"n":8299,"o":54.25,"t":"2026-06-11T04:00:00Z","v":293835,"vw":53.974758},{"c":55,"h":55.13,"l":54.42,"n":7310,"o":54.51,"t":"2026-06-12T04:00:00Z","v":254947,"vw":54.887997},{"c":53.78,"h":55.9313,"l":53.73,"n":7143,"o":55.37,"t":"2026-06-15T04:00:00Z","v":306622,"vw":54.166297},{"c":54.33,"h":54.685,"l":53.99,"n":7173,"o":54.29,"t":"2026-06-16T04:00:00Z","v":333380,"vw":54.245494},{"c":53.25,"h":55.58,"l":52.87,"n":11925,"o":54.47,"t":"2026-06-17T04:00:00Z","v":427613,"vw":53.484428},{"c":53.75,"h":54.36,"l":53.4301,"n":7953,"o":53.63,"t":"2026-06-18T04:00:00Z","v":587979,"vw":53.72015},{"c":53.82,"h":54.4,"l":53.68,"n":7895,"o":53.68,"t":"2026-06-22T04:00:00Z","v":304081,"vw":53.914382},{"c":54.73,"h":54.825,"l":53.7484,"n":8004,"o":54.14,"t":"2026-06-23T04:00:00Z","v":525374,"vw":54.612141},{"c":54.68,"h":55.305,"l":54.41,"n":9376,"o":54.41,"t":"2026-06-24T04:00:00Z","v":404547,"vw":54.75925},{"c":55.49,"h":55.79,"l":54.98,"n":8892,"o":54.98,"t":"2026-06-25T04:00:00Z","v":275111,"vw":55.381023},{"c":55.89,"h":56.2358,"l":55.36,"n":7777,"o":55.71,"t":"2026-06-26T04:00:00Z","v":1048704,"vw":55.854624},{"c":55.11,"h":55.89,"l":55,"n":8372,"o":55.56,"t":"2026-06-29T04:00:00Z","v":471782,"vw":55.255212},{"c":55.35,"h":55.44,"l":54.83,"n":6566,"o":55.08,"t":"2026-06-30T04:00:00Z","v":336040,"vw":55.20784},{"c":56.56,"h":56.97,"l":55.5,"n":9559,"o":55.78,"t":"2026-07-01T04:00:00Z","v":365964,"vw":56.591971},{"c":55.9,"h":56.895,"l":55.69,"n":7630,"o":56.85,"t":"2026-07-02T04:00:00Z","v":306520,"vw":55.998834},{"c":56.68,"h":56.82,"l":55.66,"n":8319,"o":55.66,"t":"2026-07-06T04:00:00Z","v":352153,"vw":56.555843},{"c":56.94,"h":57.2,"l":56.455,"n":8431,"o":56.94,"t":"2026-07-07T04:00:00Z","v":272486,"vw":56.963886},{"c":55.82,"h":56.68,"l":55.47,"n":9871,"o":56.68,"t":"2026-07-08T04:00:00Z","v":448067,"vw":55.846774},{"c":56.22,"h":56.63,"l":55.94,"n":9158,"o":55.94,"t":"2026-07-09T04:00:00Z","v":303294,"vw":56.298344},{"c":56.68,"h":56.85,"l":56.19,"n":7168,"o":56.31,"t":"2026-07-10T04:00:00Z","v":254595,"vw":56.559374},{"c":56.57,"h":57.1,"l":56.16,"n":11826,"o":56.95,"t":"2026-07-13T04:00:00Z","v":583265,"vw":56.585536},{"c":58.4,"h":58.84,"l":55.25,"n":16061,"o":55.5,"t":"2026-07-14T04:00:00Z","v":780648,"vw":57.885388},{"c":58.97,"h":59.28,"l":57.97,"n":14410,"o":58.89,"t":"2026-07-15T04:00:00Z","v":546646,"vw":58.935396},{"c":60.42,"h":60.835,"l":57.8,"n":11857,"o":58.62,"t":"2026-07-16T04:00:00Z","v":565954,"vw":60.371487},{"c":59.96,"h":60.44,"l":58.92,"n":10002,"o":60.01,"t":"2026-07-17T04:00:00Z","v":455929,"vw":59.643846},{"c":59.5,"h":60.44,"l":59.3983,"n":10231,"o":59.83,"t":"2026-07-20T04:00:00Z","v":431419,"vw":59.617765},{"c":59.32,"h":59.47,"l":58.62,"n":9302,"o":59.18,"t":"2026-07-21T04:00:00Z","v":386376,"vw":59.267769},{"c":58.89,"h":59.39,"l":58.39,"n":8064,"o":59.39,"t":"2026-07-22T04:00:00Z","v":300889,"vw":58.723576},{"c":58.17,"h":58.26,"l":57.39,"n":9779,"o":58.18,"t":"2026-07-23T04:00:00Z","v":502783,"vw":58.121516},{"c":59.1,"h":59.26,"l":58.09,"n":10026,"o":58.61,"t":"2026-07-24T04:00:00Z","v":289976,"vw":59.031342},{"c":58.88,"h":59.61,"l":58.545,"n":9305,"o":59.31,"t":"2026-07-27T04:00:00Z","v":297338,"vw":58.91665},{"c":59.65,"h":59.89,"l":59.11,"n":6685,"o":59.11,"t":"2026-07-28T04:00:00Z","v":324802,"vw":59.608482},{"c":59.69,"h":60.12,"l":59.29,"n":11774,"o":59.61,"t":"2026-07-29T04:00:00Z","v":411822,"vw":59.69294},{"c":60.1,"h":60.235,"l":59.62,"n":12669,"o":59.76,"t":"2026-07-30T04:00:00Z","v":371763,"vw":60.017819},{"c":60.38,"h":60.49,"l":59.49,"n":14823,"o":60.25,"t":"2026-07-31T04:00:00Z","v":496998,"vw":60.104961},{"c":61.1,"h":61.48,"l":60.31,"n":10258,"o":60.31,"t":"2026-08-03T04:00:00Z","v":442880,"vw":60.976488},{"c":62.05,"h":62.15,"l":60.94,"n":12321,"o":60.97,"t":"2026-08-04T04:00:00Z","v":451550,"vw":61.836796},{"c":61.77,"h":62.435,"l":61.62,"n":8184,"o":62.38,"t":"2026-08-05T04:00:00Z","v":353845,"vw":61.907828},{"c":60.82,"h":62.2,"l":60.75,"n":8700,"o":62.15,"t":"2026-08-06T04:00:00Z","v":286599,"vw":61.045637},{"c":60.84,"h":61.125,"l":60.011,"n":8556,"o":60.59,"t":"2026-08-07T04:00:00Z","v":247767,"vw":60.827767},{"c":60.74,"h":60.94,"l":60,"n":11220,"o":60.51,"t":"2026-08-10T04:00:00Z","v":266632,"vw":60.699481},{"c":61.4,"h":61.575,"l":60.655,"n":7603,"o":60.72,"t":"2026-08-11T04:00:00Z","v":206149,"vw":61.358208},{"c":62.05,"h":62.175,"l":61.2801,"n":7200,"o":61.4,"t":"2026-08-12T04:00:00Z","v":240860,"vw":61.985045},{"c":62.08,"h":62.655,"l":61.79,"n":12280,"o":62.55,"t":"2026-08-13T04:00:00Z","v":286738,"vw":62.049832},{"c":61.8,"h":62.4,"l":60.635,"n":11094,"o":61.84,"t":"2026-08-14T04:00:00Z","v":264277,"vw":61.868487},{"c":61.34,"h":62.055,"l":61.22,"n":13321,"o":61.72,"t":"2026-08-17T04:00:00Z","v":235286,"vw":61.420038},{"c":61.05,"h":61.49,"l":60.79,"n":11024,"o":61.41,"t":"2026-08-18T04:00:00Z","v":212884,"vw":61.07076},{"c":59.26,"h":61.29,"l":59.23,"n":16510,"o":61.13,"t":"2026-08-19T04:00:00Z","v":268709,"vw":59.61706},{"c":58.54,"h":59.3,"l":58.46,"n":13272,"o":58.95,"t":"2026-08-20T04:00:00Z","v":331706,"vw":58.751405},{"c":58.65,"h":59.32,"l":58.33,"n":15970,"o":58.97,"t":"2026-08-21T04:00:00Z","v":202172,"vw":58.691158},{"c":58.27,"h":59.5,"l":58.27,"n":14998,"o":58.71,"t":"2026-08-24T04:00:00Z","v":228705,"vw":58.450733},{"c":57.28,"h":58.59,"l":57.28,"n":14368,"o":58.47,"t":"2026-08-25T04:00:00Z","v":326817,"vw":57.503155},{"c":57.72,"h":58.05,"l":57.46,"n":14199,"o":57.46,"t":"2026-08-26T04:00:00Z","v":219240,"vw":57.753434},{"c":57.63,"h":57.84,"l":56.81,"n":16788,"o":57.28,"t":"2026-08-27T04:00:00Z","v":271632,"vw":57.377905},{"c":57.85,"h":58.07,"l":57.28,"n":10425,"o":57.85,"t":"2026-08-28T04:00:00Z","v":212767,"vw":57.785624},{"c":56.96,"h":57.58,"l":56.87,"n":8987,"o":57.57,"t":"2026-08-31T04:00:00Z","v":321885,"vw":57.036323},{"c":55.51,"h":56.9999,"l":55.3,"n":10455,"o":56.74,"t":"2026-09-01T04:00:00Z","v":367283,"vw":55.724279},{"c":56.26,"h":57.35,"l":55.4,"n":8416,"o":56.04,"t":"2026-09-02T04:00:00Z","v":343547,"vw":56.485324},{"c":56.99,"h":57.11,"l":56.6225,"n":9031,"o":56.74,"t":"2026-09-03T04:00:00Z","v":362993,"vw":56.939302},{"c":56.99,"h":57.43,"l":56.645,"n":8878,"o":56.74,"t":"2026-09-04T04:00:00Z","v":299269,"vw":57.114198},{"c":55.99,"h":56.96,"l":55.95,"n":14064,"o":56.83,"t":"2026-09-08T04:00:00Z","v":594863,"vw":56.309914},{"c":54.69,"h":55.88,"l":54.5,"n":12031,"o":55.42,"t":"2026-09-09T04:00:00Z","v":480010,"vw":54.768673},{"c":54.94,"h":54.98,"l":54.02,"n":11157,"o":54.7,"t":"2026-09-10T04:00:00Z","v":508075,"vw":54.786139},{"c":54.76,"h":55.62,"l":54.33,"n":9097,"o":55.62,"t":"2026-09-11T04:00:00Z","v":347628,"vw":54.760011},{"c":55.16,"h":55.7,"l":54.84,"n":12010,"o":54.87,"t":"2026-09-14T04:00:00Z","v":568457,"vw":55.266724},{"c":54.67,"h":55.78,"l":54.61,"n":10145,"o":55.13,"t":"2026-09-15T04:00:00Z","v":480039,"vw":54.894929},{"c":54.15,"h":54.81,"l":53,"n":15233,"o":54.78,"t":"2026-09-16T04:00:00Z","v":751519,"vw":53.995663},{"c":53.5,"h":54.61,"l":53.49,"n":13163,"o":54.61,"t":"2026-09-17T04:00:00Z","v":517830,"vw":53.800437},{"c":53.36,"h":54.085,"l":53.2,"n":16372,"o":53.33,"t":"2026-09-18T04:00:00Z","v":3338565,"vw":53.394728},{"c":53.6,"h":54.15,"l":53.53,"n":11090,"o":53.6,"t":"2026-09-21T04:00:00Z","v":564856,"vw":53.749448},{"c":53.2,"h":54.675,"l":53.2,"n":13304,"o":54.04,"t":"2026-09-22T04:00:00Z","v":770229,"vw":53.456363},{"c":52.64,"h":53.33,"l":52.53,"n":12902,"o":53.13,"t":"2026-09-23T04:00:00Z","v":683864,"vw":52.761905},{"c":52.81,"h":53.16,"l":52.35,"n":10219,"o":52.91,"t":"2026-09-24T04:00:00Z","v":458769,"vw":52.770932},{"c":52.74,"h":53.47,"l":52.71,"n":10769,"o":53.06,"t":"2026-09-25T04:00:00Z","v":444630,"vw":52.862192},{"c":52.27,"h":52.79,"l":52.08,"n":9270,"o":52.77,"t":"2026-09-28T04:00:00Z","v":423144,"vw":52.341241},{"c":51.89,"h":52.475,"l":51.73,"n":10010,"o":52.37,"t":"2026-09-29T04:00:00Z","v":544552,"vw":51.973974},{"c":51.7,"h":52.11,"l":51.435,"n":7988,"o":51.94,"t":"2026-09-30T04:00:00Z","v":424926,"vw":51.662942},{"c":52.09,"h":52.19,"l":50.885,"n":9755,"o":51.5,"t":"2026-10-01T04:00:00Z","v":484493,"vw":51.840247},{"c":53.42,"h":53.6,"l":52.585,"n":13174,"o":52.83,"t":"2026-10-02T04:00:00Z","v":699320,"vw":53.265543},{"c":52.58,"h":53.43,"l":52.54,"n":10449,"o":53.31,"t":"2026-10-05T04:00:00Z","v":554646,"vw":52.719506},{"c":52.66,"h":53.185,"l":52.64,"n":8189,"o":52.93,"t":"2026-10-06T04:00:00Z","v":430371,"vw":52.765959},{"c":52.26,"h":52.355,"l":51.56,"n":8758,"o":52.03,"t":"2026-10-07T04:00:00Z","v":460189,"vw":52.07649},{"c":52.91,"h":52.97,"l":52,"n":9773,"o":52.21,"t":"2026-10-08T04:00:00Z","v":439480,"vw":52.764072},{"c":52.65,"h":53.01,"l":52.295,"n":7302,"o":52.61,"t":"2026-10-09T04:00:00Z","v":338711,"vw":52.550202},{"c":52.95,"h":53.56,"l":52.35,"n":10705,"o":52.56,"t":"2026-10-12T04:00:00Z","v":612941,"vw":53.119965},{"c":50.72,"h":51.525,"l":50,"n":21421,"o":51.5,"t":"2026-10-13T04:00:00Z","v":1450547,"vw":50.674345},{"c":50.38,"h":51.05,"l":49.67,"n":13258,"o":50.29,"t":"2026-10-14T04:00:00Z","v":780923,"vw":50.393694},{"c":51.48,"h":51.55,"l":50.47,"n":14794,"o":50.83,"t":"2026-10-15T04:00:00Z","v":816382,"vw":51.291733},{"c":51.54,"h":52.5,"l":51.37,"n":8288,"o":51.78,"t":"2026-10-16T04:00:00Z","v":468960,"vw":51.736567},{"c":51.58,"h":51.78,"l":51.185,"n":6950,"o":51.35,"t":"2026-10-19T04:00:00Z","v":353842,"vw":51.590717},{"c":52.25,"h":53.25,"l":51.59,"n":7423,"o":51.59,"t":"2026-10-20T04:00:00Z","v":412176,"vw":52.453063},{"c":52.1,"h":52.46,"l":51.65,"n":6264,"o":52.46,"t":"2026-10-21T04:00:00Z","v":321872,"vw":52.082209},{"c":53.62,"h":53.94,"l":52.45,"n":7773,"o":52.59,"t":"2026-10-22T04:00:00Z","v":417161,"vw":53.57184}],"volatilityBars":[{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-09-22T08:00:00Z","v":121,"vw":53.76},{"c":53.645,"h":54.675,"l":53.63,"n":69,"o":54.04,"t":"2026-09-22T13:30:00Z","v":4949,"vw":53.935229},{"c":53.785,"h":53.8,"l":53.62,"n":32,"o":53.8,"t":"2026-09-22T13:45:00Z","v":856,"vw":53.735},{"c":53.86,"h":54.1475,"l":53.76,"n":184,"o":53.93,"t":"2026-09-22T14:00:00Z","v":7941,"vw":53.977417},{"c":53.56,"h":53.81,"l":53.56,"n":350,"o":53.75,"t":"2026-09-22T14:15:00Z","v":11307,"vw":53.729714},{"c":53.645,"h":53.66,"l":53.53,"n":425,"o":53.54,"t":"2026-09-22T14:30:00Z","v":22604,"vw":53.602941},{"c":53.57,"h":53.665,"l":53.47,"n":1103,"o":53.59,"t":"2026-09-22T14:45:00Z","v":107322,"vw":53.564278},{"c":53.54,"h":53.61,"l":53.51,"n":338,"o":53.54,"t":"2026-09-22T15:00:00Z","v":6660,"vw":53.554452},{"c":53.58,"h":53.63,"l":53.545,"n":268,"o":53.545,"t":"2026-09-22T15:15:00Z","v":7531,"vw":53.606323},{"c":53.57,"h":53.57,"l":53.5,"n":203,"o":53.54,"t":"2026-09-22T15:30:00Z","v":4922,"vw":53.528142},{"c":53.56,"h":53.635,"l":53.535,"n":231,"o":53.535,"t":"2026-09-22T15:45:00Z","v":5493,"vw":53.597994},{"c":53.55,"h":53.61,"l":53.54,"n":237,"o":53.565,"t":"2026-09-22T16:00:00Z","v":6020,"vw":53.56742},{"c":53.59,"h":53.63,"l":53.55,"n":164,"o":53.6,"t":"2026-09-22T16:15:00Z","v":5373,"vw":53.605428},{"c":53.55,"h":53.615,"l":53.55,"n":178,"o":53.56,"t":"2026-09-22T16:30:00Z","v":4609,"vw":53.586087},{"c":53.585,"h":53.61,"l":53.5,"n":324,"o":53.51,"t":"2026-09-22T16:45:00Z","v":7026,"vw":53.559883},{"c":53.58,"h":53.59,"l":53.54,"n":169,"o":53.57,"t":"2026-09-22T17:00:00Z","v":4564,"vw":53.566745},{"c":53.57,"h":53.57,"l":53.49,"n":265,"o":53.55,"t":"2026-09-22T17:15:00Z","v":9932,"vw":53.525892},{"c":53.73,"h":53.74,"l":53.55,"n":384,"o":53.55,"t":"2026-09-22T17:30:00Z","v":9772,"vw":53.641562},{"c":53.84,"h":53.89,"l":53.71,"n":447,"o":53.74,"t":"2026-09-22T17:45:00Z","v":14881,"vw":53.785794},{"c":53.7,"h":53.83,"l":53.7,"n":252,"o":53.83,"t":"2026-09-22T18:00:00Z","v":6879,"vw":53.779073},{"c":53.77,"h":53.78,"l":53.715,"n":238,"o":53.72,"t":"2026-09-22T18:15:00Z","v":7687,"vw":53.734686},{"c":53.78,"h":53.805,"l":53.75,"n":246,"o":53.805,"t":"2026-09-22T18:30:00Z","v":7070,"vw":53.772657},{"c":53.68,"h":53.79,"l":53.68,"n":401,"o":53.76,"t":"2026-09-22T18:45:00Z","v":21958,"vw":53.709059},{"c":53.56,"h":53.66,"l":53.52,"n":326,"o":53.66,"t":"2026-09-22T19:00:00Z","v":10760,"vw":53.614436},{"c":53.67,"h":53.7,"l":53.54,"n":615,"o":53.55,"t":"2026-09-22T19:15:00Z","v":25300,"vw":53.650835},{"c":53.6,"h":53.68,"l":53.5,"n":1157,"o":53.68,"t":"2026-09-22T19:30:00Z","v":64631,"vw":53.582226},{"c":53.23,"h":53.63,"l":53.2,"n":2971,"o":53.57,"t":"2026-09-22T19:45:00Z","v":167632,"vw":53.394729},{"c":53.2,"h":53.2,"l":53.2,"n":40,"o":53.2,"t":"2026-09-22T20:00:00Z","v":176289,"vw":53.2},{"c":53.23,"h":53.245,"l":53.13,"n":109,"o":53.13,"t":"2026-09-23T13:30:00Z","v":11334,"vw":53.168275},{"c":53.07,"h":53.19,"l":53,"n":170,"o":53.19,"t":"2026-09-23T13:45:00Z","v":8570,"vw":53.027607},{"c":53.2299,"h":53.2299,"l":52.9,"n":344,"o":53.01,"t":"2026-09-23T14:00:00Z","v":18750,"vw":52.981657},{"c":53.13,"h":53.33,"l":53.065,"n":192,"o":53.21,"t":"2026-09-23T14:15:00Z","v":6564,"vw":53.175659},{"c":53.11,"h":53.125,"l":53.06,"n":192,"o":53.085,"t":"2026-09-23T14:30:00Z","v":6389,"vw":53.089446},{"c":53.07,"h":53.185,"l":53.05,"n":219,"o":53.11,"t":"2026-09-23T14:45:00Z","v":6055,"vw":53.102433},{"c":53.16,"h":53.21,"l":53.04,"n":214,"o":53.04,"t":"2026-09-23T15:00:00Z","v":6132,"vw":53.140918},{"c":52.975,"h":53.17,"l":52.975,"n":392,"o":53.12,"t":"2026-09-23T15:15:00Z","v":19009,"vw":53.031041},{"c":52.98,"h":53.015,"l":52.89,"n":502,"o":52.965,"t":"2026-09-23T15:30:00Z","v":31917,"vw":52.943876},{"c":52.8,"h":52.975,"l":52.8,"n":388,"o":52.975,"t":"2026-09-23T15:45:00Z","v":16822,"vw":52.896588},{"c":52.78,"h":52.83,"l":52.75,"n":536,"o":52.8,"t":"2026-09-23T16:00:00Z","v":32832,"vw":52.797587},{"c":52.85,"h":52.87,"l":52.76,"n":345,"o":52.78,"t":"2026-09-23T16:15:00Z","v":11468,"vw":52.810434},{"c":52.93,"h":52.93,"l":52.83,"n":159,"o":52.9,"t":"2026-09-23T16:30:00Z","v":4097,"vw":52.883864},{"c":52.78,"h":52.97,"l":52.76,"n":310,"o":52.96,"t":"2026-09-23T16:45:00Z","v":14130,"vw":52.872751},{"c":52.692,"h":52.75,"l":52.635,"n":526,"o":52.75,"t":"2026-09-23T17:00:00Z","v":38811,"vw":52.736997},{"c":52.79,"h":52.8,"l":52.705,"n":211,"o":52.705,"t":"2026-09-23T17:15:00Z","v":5646,"vw":52.764227},{"c":52.82,"h":52.83,"l":52.68,"n":601,"o":52.78,"t":"2026-09-23T17:30:00Z","v":27858,"vw":52.768713},{"c":52.88,"h":52.88,"l":52.82,"n":409,"o":52.84,"t":"2026-09-23T17:45:00Z","v":12460,"vw":52.853306},{"c":52.77,"h":52.88,"l":52.77,"n":382,"o":52.87,"t":"2026-09-23T18:00:00Z","v":20046,"vw":52.837195},{"c":52.76,"h":52.79,"l":52.75,"n":320,"o":52.77,"t":"2026-09-23T18:15:00Z","v":10380,"vw":52.770245},{"c":52.6,"h":52.77,"l":52.6,"n":634,"o":52.77,"t":"2026-09-23T18:30:00Z","v":38300,"vw":52.731876},{"c":52.68,"h":52.68,"l":52.6,"n":231,"o":52.6,"t":"2026-09-23T18:45:00Z","v":6165,"vw":52.643615},{"c":52.64,"h":52.74,"l":52.62,"n":266,"o":52.72,"t":"2026-09-23T19:00:00Z","v":7216,"vw":52.679566},{"c":52.67,"h":52.67,"l":52.62,"n":328,"o":52.63,"t":"2026-09-23T19:15:00Z","v":8842,"vw":52.644812},{"c":52.685,"h":52.7,"l":52.63,"n":630,"o":52.68,"t":"2026-09-23T19:30:00Z","v":21826,"vw":52.679057},{"c":52.64,"h":52.69,"l":52.53,"n":2411,"o":52.68,"t":"2026-09-23T19:45:00Z","v":118549,"vw":52.623045},{"c":52.64,"h":52.64,"l":52.64,"n":29,"o":52.64,"t":"2026-09-23T20:00:00Z","v":114666,"vw":52.64},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-09-23T20:15:00Z","v":20666,"vw":52.64},{"c":52.52,"h":53.16,"l":52.52,"n":149,"o":52.91,"t":"2026-09-24T13:30:00Z","v":11423,"vw":52.925135},{"c":52.9,"h":52.9,"l":52.5,"n":108,"o":52.5,"t":"2026-09-24T13:45:00Z","v":4050,"vw":52.681324},{"c":52.885,"h":53,"l":52.785,"n":209,"o":52.79,"t":"2026-09-24T14:00:00Z","v":10484,"vw":52.842267},{"c":52.84,"h":52.905,"l":52.77,"n":234,"o":52.83,"t":"2026-09-24T14:15:00Z","v":8102,"vw":52.83816},{"c":52.635,"h":52.96,"l":52.6215,"n":169,"o":52.835,"t":"2026-09-24T14:30:00Z","v":6765,"vw":52.810523},{"c":52.56,"h":52.6425,"l":52.54,"n":140,"o":52.6425,"t":"2026-09-24T14:45:00Z","v":4402,"vw":52.594965},{"c":52.43,"h":52.55,"l":52.425,"n":357,"o":52.55,"t":"2026-09-24T15:00:00Z","v":20510,"vw":52.491948},{"c":52.565,"h":52.58,"l":52.45,"n":208,"o":52.45,"t":"2026-09-24T15:15:00Z","v":7063,"vw":52.512935},{"c":52.385,"h":52.54,"l":52.35,"n":515,"o":52.54,"t":"2026-09-24T15:30:00Z","v":34217,"vw":52.438037},{"c":52.49,"h":52.49,"l":52.385,"n":161,"o":52.385,"t":"2026-09-24T15:45:00Z","v":6874,"vw":52.450391},{"c":52.58,"h":52.62,"l":52.48,"n":264,"o":52.48,"t":"2026-09-24T16:00:00Z","v":9319,"vw":52.544027},{"c":52.77,"h":52.94,"l":52.57,"n":647,"o":52.585,"t":"2026-09-24T16:15:00Z","v":22944,"vw":52.766623},{"c":52.79,"h":52.88,"l":52.66,"n":234,"o":52.78,"t":"2026-09-24T16:30:00Z","v":5135,"vw":52.779458},{"c":52.705,"h":52.85,"l":52.68,"n":166,"o":52.75,"t":"2026-09-24T16:45:00Z","v":4567,"vw":52.800853},{"c":52.79,"h":52.79,"l":52.695,"n":138,"o":52.695,"t":"2026-09-24T17:00:00Z","v":5912,"vw":52.764504},{"c":52.7,"h":52.79,"l":52.67,"n":234,"o":52.76,"t":"2026-09-24T17:15:00Z","v":8757,"vw":52.719622},{"c":52.64,"h":52.7,"l":52.62,"n":168,"o":52.7,"t":"2026-09-24T17:30:00Z","v":4482,"vw":52.647874},{"c":52.79,"h":52.79,"l":52.65,"n":260,"o":52.67,"t":"2026-09-24T17:45:00Z","v":6833,"vw":52.720697},{"c":52.785,"h":52.82,"l":52.73,"n":161,"o":52.82,"t":"2026-09-24T18:00:00Z","v":4159,"vw":52.779587},{"c":52.82,"h":52.85,"l":52.745,"n":421,"o":52.8,"t":"2026-09-24T18:15:00Z","v":10419,"vw":52.806221},{"c":52.83,"h":52.87,"l":52.775,"n":343,"o":52.815,"t":"2026-09-24T18:30:00Z","v":8816,"vw":52.816316},{"c":52.82,"h":52.87,"l":52.76,"n":353,"o":52.845,"t":"2026-09-24T18:45:00Z","v":10480,"vw":52.81628},{"c":52.845,"h":52.87,"l":52.82,"n":266,"o":52.82,"t":"2026-09-24T19:00:00Z","v":6366,"vw":52.852429},{"c":52.95,"h":52.95,"l":52.845,"n":569,"o":52.87,"t":"2026-09-24T19:15:00Z","v":13763,"vw":52.887306},{"c":53.02,"h":53.02,"l":52.93,"n":574,"o":52.95,"t":"2026-09-24T19:30:00Z","v":19106,"vw":52.977004},{"c":52.82,"h":53.09,"l":52.81,"n":1744,"o":53.01,"t":"2026-09-24T19:45:00Z","v":75327,"vw":52.955647},{"c":52.81,"h":52.81,"l":52.81,"n":26,"o":52.81,"t":"2026-09-24T20:00:00Z","v":99820,"vw":52.81},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-24T23:00:00Z","v":500,"vw":52.75},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-25T12:30:00Z","v":425,"vw":68},{"c":53.35,"h":53.47,"l":52.97,"n":119,"o":53.06,"t":"2026-09-25T13:30:00Z","v":7515,"vw":53.112445},{"c":53.14,"h":53.35,"l":53.02,"n":142,"o":53.35,"t":"2026-09-25T13:45:00Z","v":4350,"vw":53.185734},{"c":53.165,"h":53.165,"l":53.01,"n":105,"o":53.14,"t":"2026-09-25T14:00:00Z","v":6769,"vw":53.12607},{"c":53.28,"h":53.28,"l":53.05,"n":214,"o":53.165,"t":"2026-09-25T14:15:00Z","v":7535,"vw":53.136207},{"c":53.095,"h":53.26,"l":53.095,"n":151,"o":53.2,"t":"2026-09-25T14:30:00Z","v":3832,"vw":53.159729},{"c":52.83,"h":53.14,"l":52.83,"n":123,"o":53.115,"t":"2026-09-25T14:45:00Z","v":3725,"vw":53.033526},{"c":52.87,"h":52.93,"l":52.835,"n":196,"o":52.91,"t":"2026-09-25T15:00:00Z","v":4972,"vw":52.880649},{"c":52.815,"h":52.86,"l":52.75,"n":241,"o":52.86,"t":"2026-09-25T15:15:00Z","v":7092,"vw":52.834162},{"c":52.72,"h":52.89,"l":52.71,"n":392,"o":52.83,"t":"2026-09-25T15:30:00Z","v":12258,"vw":52.827187},{"c":52.95,"h":52.95,"l":52.72,"n":300,"o":52.72,"t":"2026-09-25T15:45:00Z","v":9643,"vw":52.822509},{"c":53.15,"h":53.15,"l":52.95,"n":395,"o":52.97,"t":"2026-09-25T16:00:00Z","v":14666,"vw":53.02386},{"c":53.03,"h":53.155,"l":53.01,"n":286,"o":53.155,"t":"2026-09-25T16:15:00Z","v":6962,"vw":53.067663},{"c":52.93,"h":53.05,"l":52.9,"n":297,"o":53.01,"t":"2026-09-25T16:30:00Z","v":8591,"vw":52.962584},{"c":52.96,"h":52.96,"l":52.925,"n":85,"o":52.925,"t":"2026-09-25T16:45:00Z","v":2230,"vw":52.941544},{"c":53.01,"h":53.01,"l":52.94,"n":153,"o":52.94,"t":"2026-09-25T17:00:00Z","v":4699,"vw":52.969868},{"c":52.96,"h":53,"l":52.95,"n":143,"o":52.9901,"t":"2026-09-25T17:15:00Z","v":3899,"vw":52.979333},{"c":52.82,"h":52.93,"l":52.82,"n":226,"o":52.93,"t":"2026-09-25T17:30:00Z","v":7145,"vw":52.87417},{"c":52.86,"h":52.88,"l":52.81,"n":180,"o":52.81,"t":"2026-09-25T17:45:00Z","v":5423,"vw":52.837632},{"c":52.8633,"h":52.88,"l":52.84,"n":116,"o":52.88,"t":"2026-09-25T18:00:00Z","v":3960,"vw":52.862849},{"c":52.875,"h":52.955,"l":52.87,"n":416,"o":52.87,"t":"2026-09-25T18:15:00Z","v":12405,"vw":52.911335},{"c":52.9,"h":52.91,"l":52.85,"n":126,"o":52.86,"t":"2026-09-25T18:30:00Z","v":2914,"vw":52.879616},{"c":52.94,"h":52.97,"l":52.89,"n":320,"o":52.915,"t":"2026-09-25T18:45:00Z","v":10997,"vw":52.909321},{"c":52.97,"h":52.97,"l":52.9,"n":350,"o":52.96,"t":"2026-09-25T19:00:00Z","v":12316,"vw":52.92384},{"c":52.9,"h":53.01,"l":52.88,"n":457,"o":52.955,"t":"2026-09-25T19:15:00Z","v":12310,"vw":52.949143},{"c":53.01,"h":53.03,"l":52.85,"n":733,"o":52.895,"t":"2026-09-25T19:30:00Z","v":23343,"vw":52.935495},{"c":52.75,"h":53.065,"l":52.75,"n":2260,"o":53.01,"t":"2026-09-25T19:45:00Z","v":103962,"vw":52.865471},{"c":52.74,"h":52.765,"l":52.74,"n":37,"o":52.765,"t":"2026-09-25T20:00:00Z","v":115290,"vw":52.740026},{"c":52.32,"h":52.77,"l":52.32,"n":92,"o":52.77,"t":"2026-09-28T13:30:00Z","v":10061,"vw":52.728694},{"c":52.215,"h":52.49,"l":52.17,"n":144,"o":52.49,"t":"2026-09-28T13:45:00Z","v":6604,"vw":52.367932},{"c":52.5,"h":52.5,"l":52.21,"n":292,"o":52.21,"t":"2026-09-28T14:00:00Z","v":11220,"vw":52.369955},{"c":52.59,"h":52.59,"l":52.43,"n":171,"o":52.505,"t":"2026-09-28T14:15:00Z","v":5330,"vw":52.487661},{"c":52.445,"h":52.56,"l":52.37,"n":151,"o":52.56,"t":"2026-09-28T14:30:00Z","v":3642,"vw":52.43579},{"c":52.25,"h":52.48,"l":52.25,"n":303,"o":52.48,"t":"2026-09-28T14:45:00Z","v":8273,"vw":52.345284},{"c":52.1,"h":52.23,"l":52.1,"n":174,"o":52.23,"t":"2026-09-28T15:00:00Z","v":6502,"vw":52.139246},{"c":52.12,"h":52.16,"l":52.08,"n":122,"o":52.13,"t":"2026-09-28T15:15:00Z","v":5184,"vw":52.115039},{"c":52.2,"h":52.25,"l":52.145,"n":158,"o":52.145,"t":"2026-09-28T15:30:00Z","v":4446,"vw":52.202895},{"c":52.12,"h":52.2,"l":52.12,"n":189,"o":52.2,"t":"2026-09-28T15:45:00Z","v":5276,"vw":52.157567},{"c":52.245,"h":52.245,"l":52.15,"n":165,"o":52.155,"t":"2026-09-28T16:00:00Z","v":5054,"vw":52.189368},{"c":52.43,"h":52.46,"l":52.23,"n":372,"o":52.245,"t":"2026-09-28T16:15:00Z","v":14112,"vw":52.320431},{"c":52.42,"h":52.42,"l":52.34,"n":309,"o":52.42,"t":"2026-09-28T16:30:00Z","v":16996,"vw":52.354827},{"c":52.45,"h":52.49,"l":52.42,"n":119,"o":52.425,"t":"2026-09-28T16:45:00Z","v":4457,"vw":52.452962},{"c":52.675,"h":52.79,"l":52.51,"n":279,"o":52.53,"t":"2026-09-28T17:00:00Z","v":10107,"vw":52.698315},{"c":52.53,"h":52.63,"l":52.53,"n":65,"o":52.63,"t":"2026-09-28T17:15:00Z","v":1366,"vw":52.560283},{"c":52.63,"h":52.63,"l":52.48,"n":146,"o":52.58,"t":"2026-09-28T17:30:00Z","v":3995,"vw":52.544039},{"c":52.54,"h":52.6896,"l":52.54,"n":145,"o":52.67,"t":"2026-09-28T17:45:00Z","v":5949,"vw":52.624085},{"c":52.415,"h":52.55,"l":52.415,"n":158,"o":52.55,"t":"2026-09-28T18:00:00Z","v":4803,"vw":52.44749},{"c":52.45,"h":52.46,"l":52.43,"n":194,"o":52.43,"t":"2026-09-28T18:15:00Z","v":6478,"vw":52.438785},{"c":52.53,"h":52.53,"l":52.43,"n":181,"o":52.44,"t":"2026-09-28T18:30:00Z","v":4938,"vw":52.451363},{"c":52.45,"h":52.53,"l":52.43,"n":291,"o":52.52,"t":"2026-09-28T18:45:00Z","v":7336,"vw":52.488344},{"c":52.34,"h":52.47,"l":52.32,"n":428,"o":52.47,"t":"2026-09-28T19:00:00Z","v":16990,"vw":52.40555},{"c":52.39,"h":52.395,"l":52.31,"n":355,"o":52.32,"t":"2026-09-28T19:15:00Z","v":41784,"vw":52.331718},{"c":52.37,"h":52.43,"l":52.33,"n":749,"o":52.42,"t":"2026-09-28T19:30:00Z","v":17531,"vw":52.37805},{"c":52.29,"h":52.39,"l":52.23,"n":1663,"o":52.36,"t":"2026-09-28T19:45:00Z","v":65340,"vw":52.30877},{"c":52.27,"h":52.27,"l":52.27,"n":27,"o":52.27,"t":"2026-09-28T20:00:00Z","v":107638,"vw":52.27},{"c":52.405,"h":52.405,"l":52.35,"n":22,"o":52.37,"t":"2026-09-29T13:30:00Z","v":7773,"vw":52.383601},{"c":52.19,"h":52.43,"l":52.18,"n":243,"o":52.43,"t":"2026-09-29T13:45:00Z","v":23150,"vw":52.266864},{"c":52.4,"h":52.4,"l":52.18,"n":547,"o":52.21,"t":"2026-09-29T14:00:00Z","v":28509,"vw":52.302849},{"c":52.385,"h":52.475,"l":52.35,"n":168,"o":52.46,"t":"2026-09-29T14:15:00Z","v":5243,"vw":52.400625},{"c":52.28,"h":52.41,"l":52.25,"n":291,"o":52.41,"t":"2026-09-29T14:30:00Z","v":9299,"vw":52.333722},{"c":52.345,"h":52.4044,"l":52.295,"n":160,"o":52.295,"t":"2026-09-29T14:45:00Z","v":3580,"vw":52.356278},{"c":52.1,"h":52.35,"l":52.1,"n":203,"o":52.35,"t":"2026-09-29T15:00:00Z","v":7473,"vw":52.2102},{"c":52.08,"h":52.12,"l":51.98,"n":523,"o":52.1,"t":"2026-09-29T15:15:00Z","v":28142,"vw":52.046332},{"c":51.92,"h":52.08,"l":51.89,"n":181,"o":52.08,"t":"2026-09-29T15:30:00Z","v":12985,"vw":52.032725},{"c":51.95,"h":52.035,"l":51.91,"n":391,"o":51.94,"t":"2026-09-29T15:45:00Z","v":16883,"vw":51.977811},{"c":51.92,"h":51.96,"l":51.885,"n":198,"o":51.91,"t":"2026-09-29T16:00:00Z","v":5642,"vw":51.918718},{"c":51.79,"h":51.87,"l":51.79,"n":91,"o":51.87,"t":"2026-09-29T16:15:00Z","v":6739,"vw":51.827962},{"c":51.83,"h":51.83,"l":51.76,"n":244,"o":51.76,"t":"2026-09-29T16:30:00Z","v":7827,"vw":51.793408},{"c":51.925,"h":51.93,"l":51.88,"n":145,"o":51.89,"t":"2026-09-29T16:45:00Z","v":6723,"vw":51.915389},{"c":51.8,"h":51.93,"l":51.745,"n":253,"o":51.93,"t":"2026-09-29T17:00:00Z","v":8735,"vw":51.823998},{"c":51.79,"h":51.8,"l":51.73,"n":192,"o":51.8,"t":"2026-09-29T17:15:00Z","v":8243,"vw":51.762101},{"c":51.835,"h":51.835,"l":51.77,"n":217,"o":51.785,"t":"2026-09-29T17:30:00Z","v":6480,"vw":51.790739},{"c":51.81,"h":51.9137,"l":51.8,"n":258,"o":51.87,"t":"2026-09-29T17:45:00Z","v":11167,"vw":51.844615},{"c":51.82,"h":51.86,"l":51.755,"n":476,"o":51.81,"t":"2026-09-29T18:00:00Z","v":20418,"vw":51.802713},{"c":51.82,"h":51.83,"l":51.79,"n":269,"o":51.83,"t":"2026-09-29T18:15:00Z","v":11379,"vw":51.801565},{"c":51.86,"h":51.87,"l":51.83,"n":209,"o":51.83,"t":"2026-09-29T18:30:00Z","v":6897,"vw":51.852843},{"c":51.885,"h":51.89,"l":51.83,"n":360,"o":51.86,"t":"2026-09-29T18:45:00Z","v":15574,"vw":51.860601},{"c":51.9,"h":51.9,"l":51.85,"n":227,"o":51.87,"t":"2026-09-29T19:00:00Z","v":6469,"vw":51.867338},{"c":51.91,"h":51.91,"l":51.82,"n":365,"o":51.885,"t":"2026-09-29T19:15:00Z","v":13719,"vw":51.856603},{"c":52.03,"h":52.03,"l":51.871,"n":476,"o":51.9,"t":"2026-09-29T19:30:00Z","v":20267,"vw":51.956758},{"c":51.9,"h":52.07,"l":51.87,"n":1757,"o":52.01,"t":"2026-09-29T19:45:00Z","v":89727,"vw":51.983793},{"c":51.89,"h":51.89,"l":51.89,"n":37,"o":51.89,"t":"2026-09-29T20:00:00Z","v":140194,"vw":51.89},{"c":51.845,"h":52.11,"l":51.75,"n":97,"o":51.94,"t":"2026-09-30T13:30:00Z","v":10107,"vw":51.850173},{"c":51.8,"h":51.83,"l":51.8,"n":37,"o":51.83,"t":"2026-09-30T13:45:00Z","v":893,"vw":51.824286},{"c":51.795,"h":51.805,"l":51.795,"n":63,"o":51.8,"t":"2026-09-30T14:00:00Z","v":2344,"vw":51.796848},{"c":51.77,"h":51.835,"l":51.69,"n":111,"o":51.81,"t":"2026-09-30T14:15:00Z","v":4280,"vw":51.731593},{"c":51.64,"h":51.72,"l":51.53,"n":292,"o":51.72,"t":"2026-09-30T14:30:00Z","v":10869,"vw":51.637726},{"c":51.66,"h":51.76,"l":51.58,"n":224,"o":51.61,"t":"2026-09-30T14:45:00Z","v":5963,"vw":51.656277},{"c":51.65,"h":51.75,"l":51.64,"n":210,"o":51.66,"t":"2026-09-30T15:00:00Z","v":7693,"vw":51.683148},{"c":51.605,"h":51.74,"l":51.52,"n":174,"o":51.7,"t":"2026-09-30T15:15:00Z","v":6303,"vw":51.61584},{"c":51.47,"h":51.605,"l":51.47,"n":118,"o":51.605,"t":"2026-09-30T15:30:00Z","v":6879,"vw":51.585331},{"c":51.58,"h":51.58,"l":51.48,"n":155,"o":51.51,"t":"2026-09-30T15:45:00Z","v":4281,"vw":51.513938},{"c":51.61,"h":51.67,"l":51.57,"n":182,"o":51.57,"t":"2026-09-30T16:00:00Z","v":5413,"vw":51.634845},{"c":51.51,"h":51.63,"l":51.51,"n":109,"o":51.63,"t":"2026-09-30T16:15:00Z","v":3211,"vw":51.576316},{"c":51.57,"h":51.58,"l":51.47,"n":183,"o":51.49,"t":"2026-09-30T16:30:00Z","v":6695,"vw":51.536852},{"c":51.565,"h":51.565,"l":51.54,"n":128,"o":51.56,"t":"2026-09-30T16:45:00Z","v":4147,"vw":51.546332},{"c":51.59,"h":51.6,"l":51.54,"n":247,"o":51.54,"t":"2026-09-30T17:00:00Z","v":10561,"vw":51.573877},{"c":51.53,"h":51.58,"l":51.435,"n":495,"o":51.58,"t":"2026-09-30T17:15:00Z","v":29144,"vw":51.525096},{"c":51.57,"h":51.57,"l":51.47,"n":131,"o":51.53,"t":"2026-09-30T17:30:00Z","v":3845,"vw":51.511589},{"c":51.54,"h":51.57,"l":51.47,"n":175,"o":51.57,"t":"2026-09-30T17:45:00Z","v":5311,"vw":51.503494},{"c":51.51,"h":51.51,"l":51.5,"n":53,"o":51.505,"t":"2026-09-30T18:00:00Z","v":1403,"vw":51.501667},{"c":51.53,"h":51.55,"l":51.47,"n":292,"o":51.51,"t":"2026-09-30T18:15:00Z","v":11887,"vw":51.496268},{"c":51.52,"h":51.54,"l":51.515,"n":72,"o":51.515,"t":"2026-09-30T18:30:00Z","v":2194,"vw":51.527692},{"c":51.52,"h":51.53,"l":51.45,"n":320,"o":51.5,"t":"2026-09-30T18:45:00Z","v":16927,"vw":51.473353},{"c":51.61,"h":51.62,"l":51.54,"n":241,"o":51.54,"t":"2026-09-30T19:00:00Z","v":7719,"vw":51.582612},{"c":51.675,"h":51.73,"l":51.63,"n":354,"o":51.63,"t":"2026-09-30T19:15:00Z","v":11294,"vw":51.690336},{"c":51.81,"h":51.81,"l":51.65,"n":566,"o":51.68,"t":"2026-09-30T19:30:00Z","v":22167,"vw":51.752506},{"c":51.71,"h":51.825,"l":51.69,"n":1258,"o":51.81,"t":"2026-09-30T19:45:00Z","v":52013,"vw":51.753838},{"c":51.7,"h":51.7,"l":51.7,"n":51,"o":51.7,"t":"2026-09-30T20:00:00Z","v":148617,"vw":51.7},{"c":51.23,"h":51.52,"l":51.23,"n":249,"o":51.5,"t":"2026-10-01T13:30:00Z","v":18815,"vw":51.418172},{"c":51.3475,"h":51.44,"l":51.31,"n":87,"o":51.31,"t":"2026-10-01T13:45:00Z","v":3842,"vw":51.376442},{"c":51.01,"h":51.25,"l":50.885,"n":216,"o":51.25,"t":"2026-10-01T14:00:00Z","v":9526,"vw":50.993916},{"c":51.03,"h":51.1,"l":50.95,"n":367,"o":51.015,"t":"2026-10-01T14:15:00Z","v":15590,"vw":51.011663},{"c":51.21,"h":51.21,"l":50.965,"n":184,"o":50.965,"t":"2026-10-01T14:30:00Z","v":8407,"vw":51.034747},{"c":51.22,"h":51.26,"l":51.06,"n":280,"o":51.225,"t":"2026-10-01T14:45:00Z","v":10154,"vw":51.177493},{"c":51.085,"h":51.16,"l":51.0375,"n":296,"o":51.16,"t":"2026-10-01T15:00:00Z","v":7104,"vw":51.097999},{"c":51.16,"h":51.19,"l":51.08,"n":137,"o":51.11,"t":"2026-10-01T15:15:00Z","v":3491,"vw":51.159055},{"c":51.24,"h":51.24,"l":51.08,"n":181,"o":51.1357,"t":"2026-10-01T15:30:00Z","v":6656,"vw":51.14855},{"c":51.425,"h":51.47,"l":51.27,"n":165,"o":51.27,"t":"2026-10-01T15:45:00Z","v":4662,"vw":51.335828},{"c":51.55,"h":51.6,"l":51.46,"n":134,"o":51.485,"t":"2026-10-01T16:00:00Z","v":3666,"vw":51.536378},{"c":51.66,"h":51.66,"l":51.53,"n":131,"o":51.54,"t":"2026-10-01T16:15:00Z","v":4217,"vw":51.57875},{"c":51.735,"h":51.735,"l":51.62,"n":119,"o":51.665,"t":"2026-10-01T16:30:00Z","v":4992,"vw":51.697604},{"c":51.645,"h":51.75,"l":51.64,"n":275,"o":51.7,"t":"2026-10-01T16:45:00Z","v":11389,"vw":51.694662},{"c":51.73,"h":51.74,"l":51.635,"n":125,"o":51.635,"t":"2026-10-01T17:00:00Z","v":3212,"vw":51.695066},{"c":51.72,"h":51.735,"l":51.64,"n":247,"o":51.69,"t":"2026-10-01T17:15:00Z","v":8446,"vw":51.698809},{"c":51.72,"h":51.77,"l":51.68,"n":186,"o":51.725,"t":"2026-10-01T17:30:00Z","v":7098,"vw":51.729947},{"c":51.71,"h":51.78,"l":51.69,"n":427,"o":51.72,"t":"2026-10-01T17:45:00Z","v":22819,"vw":51.735026},{"c":51.695,"h":51.71,"l":51.62,"n":264,"o":51.7,"t":"2026-10-01T18:00:00Z","v":7347,"vw":51.669868},{"c":51.75,"h":51.79,"l":51.715,"n":180,"o":51.715,"t":"2026-10-01T18:15:00Z","v":7462,"vw":51.742081},{"c":51.78,"h":51.84,"l":51.73,"n":216,"o":51.73,"t":"2026-10-01T18:30:00Z","v":9226,"vw":51.79204},{"c":51.775,"h":51.78,"l":51.73,"n":136,"o":51.78,"t":"2026-10-01T18:45:00Z","v":4980,"vw":51.762669},{"c":51.84,"h":51.84,"l":51.8,"n":125,"o":51.8,"t":"2026-10-01T19:00:00Z","v":3136,"vw":51.83},{"c":51.96,"h":51.96,"l":51.83,"n":418,"o":51.84,"t":"2026-10-01T19:15:00Z","v":16144,"vw":51.894869},{"c":51.9,"h":52,"l":51.85,"n":793,"o":51.97,"t":"2026-10-01T19:30:00Z","v":42046,"vw":51.929801},{"c":52.09,"h":52.19,"l":51.9,"n":1799,"o":51.9,"t":"2026-10-01T19:45:00Z","v":107742,"vw":52.102081},{"c":52.09,"h":52.09,"l":52.09,"n":37,"o":52.09,"t":"2026-10-01T20:00:00Z","v":111765,"vw":52.09},{"c":52.945,"h":53.22,"l":52.585,"n":338,"o":52.83,"t":"2026-10-02T13:30:00Z","v":10419,"vw":52.91128},{"c":52.73,"h":53.08,"l":52.62,"n":259,"o":52.96,"t":"2026-10-02T13:45:00Z","v":9298,"vw":52.887121},{"c":52.915,"h":53.045,"l":52.735,"n":221,"o":52.74,"t":"2026-10-02T14:00:00Z","v":8043,"vw":52.876062},{"c":53.02,"h":53.115,"l":52.915,"n":238,"o":52.915,"t":"2026-10-02T14:15:00Z","v":6061,"vw":53.032804},{"c":53.09,"h":53.12,"l":52.905,"n":216,"o":52.99,"t":"2026-10-02T14:30:00Z","v":8720,"vw":53.059474},{"c":52.96,"h":53.17,"l":52.96,"n":241,"o":53.09,"t":"2026-10-02T14:45:00Z","v":8366,"vw":53.083782},{"c":52.78,"h":52.97,"l":52.765,"n":443,"o":52.97,"t":"2026-10-02T15:00:00Z","v":22799,"vw":52.870806},{"c":52.86,"h":52.86,"l":52.665,"n":251,"o":52.765,"t":"2026-10-02T15:15:00Z","v":5981,"vw":52.74052},{"c":52.885,"h":52.95,"l":52.8,"n":444,"o":52.88,"t":"2026-10-02T15:30:00Z","v":16619,"vw":52.87948},{"c":52.92,"h":52.93,"l":52.86,"n":334,"o":52.86,"t":"2026-10-02T15:45:00Z","v":15061,"vw":52.901437},{"c":52.895,"h":52.925,"l":52.76,"n":467,"o":52.925,"t":"2026-10-02T16:00:00Z","v":19939,"vw":52.872273},{"c":52.86,"h":52.9,"l":52.84,"n":200,"o":52.895,"t":"2026-10-02T16:15:00Z","v":5127,"vw":52.872452},{"c":52.79,"h":52.89,"l":52.79,"n":291,"o":52.88,"t":"2026-10-02T16:30:00Z","v":11131,"vw":52.828837},{"c":52.96,"h":52.98,"l":52.8,"n":323,"o":52.82,"t":"2026-10-02T16:45:00Z","v":6859,"vw":52.897383},{"c":52.95,"h":53.02,"l":52.95,"n":341,"o":52.97,"t":"2026-10-02T17:00:00Z","v":7151,"vw":52.980606},{"c":52.865,"h":52.935,"l":52.84,"n":329,"o":52.935,"t":"2026-10-02T17:15:00Z","v":12266,"vw":52.883186},{"c":52.955,"h":52.985,"l":52.89,"n":250,"o":52.89,"t":"2026-10-02T17:30:00Z","v":6169,"vw":52.946533},{"c":52.925,"h":52.96,"l":52.86,"n":301,"o":52.955,"t":"2026-10-02T17:45:00Z","v":11265,"vw":52.927259},{"c":53,"h":53,"l":52.9,"n":296,"o":52.925,"t":"2026-10-02T18:00:00Z","v":9657,"vw":52.934788},{"c":52.97,"h":52.99,"l":52.94,"n":371,"o":52.98,"t":"2026-10-02T18:15:00Z","v":14335,"vw":52.961329},{"c":53.08,"h":53.095,"l":52.99,"n":405,"o":52.99,"t":"2026-10-02T18:30:00Z","v":14540,"vw":53.042133},{"c":53.1,"h":53.11,"l":53.05,"n":399,"o":53.095,"t":"2026-10-02T18:45:00Z","v":13556,"vw":53.078791},{"c":53.22,"h":53.22,"l":53.105,"n":564,"o":53.105,"t":"2026-10-02T19:00:00Z","v":24775,"vw":53.164791},{"c":53.45,"h":53.46,"l":53.2,"n":838,"o":53.215,"t":"2026-10-02T19:15:00Z","v":39513,"vw":53.335904},{"c":53.551,"h":53.58,"l":53.43,"n":889,"o":53.46,"t":"2026-10-02T19:30:00Z","v":41678,"vw":53.513398},{"c":53.42,"h":53.6,"l":53.41,"n":2722,"o":53.58,"t":"2026-10-02T19:45:00Z","v":153070,"vw":53.512555},{"c":53.42,"h":53.42,"l":53.42,"n":49,"o":53.42,"t":"2026-10-02T20:00:00Z","v":185844,"vw":53.42},{"c":52.82,"h":53.43,"l":52.82,"n":34,"o":53.31,"t":"2026-10-05T13:30:00Z","v":2825,"vw":53.255582},{"c":52.755,"h":52.77,"l":52.55,"n":117,"o":52.55,"t":"2026-10-05T13:45:00Z","v":7543,"vw":52.758648},{"c":52.895,"h":52.895,"l":52.7,"n":196,"o":52.72,"t":"2026-10-05T14:00:00Z","v":9168,"vw":52.757642},{"c":53.045,"h":53.11,"l":52.895,"n":268,"o":52.895,"t":"2026-10-05T14:15:00Z","v":15349,"vw":52.950838},{"c":52.9875,"h":53.18,"l":52.9875,"n":222,"o":53.11,"t":"2026-10-05T14:30:00Z","v":5228,"vw":53.078209},{"c":52.905,"h":52.98,"l":52.865,"n":167,"o":52.98,"t":"2026-10-05T14:45:00Z","v":3441,"vw":52.904041},{"c":52.99,"h":52.99,"l":52.92,"n":127,"o":52.92,"t":"2026-10-05T15:00:00Z","v":2732,"vw":52.952625},{"c":52.9,"h":52.96,"l":52.88,"n":144,"o":52.96,"t":"2026-10-05T15:15:00Z","v":2201,"vw":52.921843},{"c":52.92,"h":52.94,"l":52.87,"n":171,"o":52.9,"t":"2026-10-05T15:30:00Z","v":4574,"vw":52.8964},{"c":52.875,"h":52.89,"l":52.85,"n":118,"o":52.89,"t":"2026-10-05T15:45:00Z","v":2750,"vw":52.867831},{"c":52.91,"h":52.91,"l":52.84,"n":401,"o":52.87,"t":"2026-10-05T16:00:00Z","v":14008,"vw":52.878048},{"c":52.86,"h":52.915,"l":52.86,"n":133,"o":52.9,"t":"2026-10-05T16:15:00Z","v":3474,"vw":52.888531},{"c":52.885,"h":52.92,"l":52.86,"n":322,"o":52.88,"t":"2026-10-05T16:30:00Z","v":12253,"vw":52.883224},{"c":52.9,"h":52.93,"l":52.87,"n":409,"o":52.885,"t":"2026-10-05T16:45:00Z","v":15227,"vw":52.892951},{"c":52.66,"h":52.89,"l":52.65,"n":494,"o":52.89,"t":"2026-10-05T17:00:00Z","v":48163,"vw":52.775974},{"c":52.73,"h":52.75,"l":52.69,"n":146,"o":52.69,"t":"2026-10-05T17:15:00Z","v":5027,"vw":52.710724},{"c":52.92,"h":52.92,"l":52.74,"n":268,"o":52.76,"t":"2026-10-05T17:30:00Z","v":20503,"vw":52.863473},{"c":52.95,"h":52.9617,"l":52.91,"n":213,"o":52.91,"t":"2026-10-05T17:45:00Z","v":9423,"vw":52.925934},{"c":52.76,"h":52.97,"l":52.73,"n":367,"o":52.95,"t":"2026-10-05T18:00:00Z","v":15871,"vw":52.828071},{"c":52.74,"h":52.8,"l":52.72,"n":204,"o":52.74,"t":"2026-10-05T18:15:00Z","v":10820,"vw":52.744939},{"c":52.77,"h":52.79,"l":52.75,"n":89,"o":52.75,"t":"2026-10-05T18:30:00Z","v":2221,"vw":52.759843},{"c":52.85,"h":52.91,"l":52.76,"n":298,"o":52.785,"t":"2026-10-05T18:45:00Z","v":15269,"vw":52.834118},{"c":53.07,"h":53.08,"l":52.85,"n":215,"o":52.85,"t":"2026-10-05T19:00:00Z","v":8912,"vw":52.934706},{"c":53.09,"h":53.105,"l":52.975,"n":304,"o":53.1,"t":"2026-10-05T19:15:00Z","v":9728,"vw":53.047036},{"c":52.94,"h":53.09,"l":52.9041,"n":574,"o":53.07,"t":"2026-10-05T19:30:00Z","v":18083,"vw":52.96996},{"c":52.58,"h":52.94,"l":52.54,"n":1794,"o":52.94,"t":"2026-10-05T19:45:00Z","v":83154,"vw":52.651216},{"c":52.58,"h":52.61,"l":52.58,"n":31,"o":52.61,"t":"2026-10-05T20:00:00Z","v":178072,"vw":52.580037},{"c":52.715,"h":53.185,"l":52.7,"n":85,"o":52.93,"t":"2026-10-06T13:30:00Z","v":9605,"vw":52.906716},{"c":52.85,"h":52.93,"l":52.71,"n":47,"o":52.72,"t":"2026-10-06T13:45:00Z","v":1999,"vw":52.864545},{"c":53.05,"h":53.13,"l":53.02,"n":84,"o":53.13,"t":"2026-10-06T14:00:00Z","v":2064,"vw":53.076919},{"c":52.85,"h":53.035,"l":52.83,"n":155,"o":53,"t":"2026-10-06T14:15:00Z","v":5515,"vw":52.895256},{"c":52.78,"h":52.91,"l":52.78,"n":312,"o":52.82,"t":"2026-10-06T14:30:00Z","v":18678,"vw":52.836641},{"c":52.85,"h":52.93,"l":52.81,"n":90,"o":52.81,"t":"2026-10-06T14:45:00Z","v":3029,"vw":52.8565},{"c":52.96,"h":52.98,"l":52.9,"n":152,"o":52.9,"t":"2026-10-06T15:00:00Z","v":4065,"vw":52.941687},{"c":53.02,"h":53.02,"l":52.945,"n":74,"o":53,"t":"2026-10-06T15:15:00Z","v":1768,"vw":52.976658},{"c":53,"h":53.015,"l":52.97,"n":81,"o":53.015,"t":"2026-10-06T15:30:00Z","v":2564,"vw":52.988025},{"c":52.96,"h":53.02,"l":52.96,"n":112,"o":53.02,"t":"2026-10-06T15:45:00Z","v":3071,"vw":52.973953},{"c":52.875,"h":52.96,"l":52.87,"n":160,"o":52.92,"t":"2026-10-06T16:00:00Z","v":5309,"vw":52.922234},{"c":52.77,"h":52.86,"l":52.77,"n":75,"o":52.86,"t":"2026-10-06T16:15:00Z","v":2117,"vw":52.825},{"c":52.865,"h":52.865,"l":52.78,"n":135,"o":52.79,"t":"2026-10-06T16:30:00Z","v":3382,"vw":52.829415},{"c":52.82,"h":52.875,"l":52.8,"n":271,"o":52.875,"t":"2026-10-06T16:45:00Z","v":12671,"vw":52.804283},{"c":52.83,"h":52.835,"l":52.74,"n":299,"o":52.815,"t":"2026-10-06T17:00:00Z","v":8064,"vw":52.80455},{"c":52.86,"h":52.87,"l":52.78,"n":205,"o":52.79,"t":"2026-10-06T17:15:00Z","v":14263,"vw":52.806613},{"c":52.885,"h":52.915,"l":52.82,"n":264,"o":52.85,"t":"2026-10-06T17:30:00Z","v":16083,"vw":52.883384},{"c":52.93,"h":52.93,"l":52.83,"n":240,"o":52.9,"t":"2026-10-06T17:45:00Z","v":11908,"vw":52.871427},{"c":52.86,"h":52.93,"l":52.85,"n":187,"o":52.915,"t":"2026-10-06T18:00:00Z","v":7093,"vw":52.897409},{"c":52.73,"h":52.86,"l":52.73,"n":239,"o":52.86,"t":"2026-10-06T18:15:00Z","v":10287,"vw":52.81108},{"c":52.67,"h":52.7332,"l":52.66,"n":140,"o":52.72,"t":"2026-10-06T18:30:00Z","v":4007,"vw":52.685774},{"c":52.74,"h":52.755,"l":52.64,"n":264,"o":52.66,"t":"2026-10-06T18:45:00Z","v":8158,"vw":52.680539},{"c":52.8,"h":52.81,"l":52.7,"n":223,"o":52.73,"t":"2026-10-06T19:00:00Z","v":5679,"vw":52.747494},{"c":52.83,"h":52.83,"l":52.78,"n":346,"o":52.795,"t":"2026-10-06T19:15:00Z","v":12920,"vw":52.795946},{"c":52.82,"h":52.87,"l":52.78,"n":620,"o":52.855,"t":"2026-10-06T19:30:00Z","v":24609,"vw":52.825033},{"c":52.65,"h":53.005,"l":52.65,"n":1921,"o":52.8,"t":"2026-10-06T19:45:00Z","v":92047,"vw":52.791743},{"c":52.66,"h":52.66,"l":52.66,"n":35,"o":52.66,"t":"2026-10-06T20:00:00Z","v":121118,"vw":52.66},{"c":52.14,"h":52.14,"l":52.09,"n":3,"o":52.09,"t":"2026-10-07T13:15:00Z","v":340,"vw":52.108519},{"c":51.83,"h":52.28,"l":51.83,"n":190,"o":52.03,"t":"2026-10-07T13:30:00Z","v":13254,"vw":51.987369},{"c":51.781,"h":51.94,"l":51.78,"n":225,"o":51.88,"t":"2026-10-07T13:45:00Z","v":9272,"vw":51.867019},{"c":51.83,"h":51.965,"l":51.83,"n":133,"o":51.88,"t":"2026-10-07T14:00:00Z","v":4434,"vw":51.924846},{"c":51.79,"h":51.91,"l":51.77,"n":209,"o":51.81,"t":"2026-10-07T14:15:00Z","v":10044,"vw":51.836326},{"c":51.85,"h":51.88,"l":51.76,"n":87,"o":51.78,"t":"2026-10-07T14:30:00Z","v":1874,"vw":51.817362},{"c":51.71,"h":51.81,"l":51.71,"n":146,"o":51.81,"t":"2026-10-07T14:45:00Z","v":3877,"vw":51.749429},{"c":51.63,"h":51.7,"l":51.59,"n":428,"o":51.7,"t":"2026-10-07T15:00:00Z","v":24974,"vw":51.621326},{"c":51.65,"h":51.65,"l":51.56,"n":221,"o":51.62,"t":"2026-10-07T15:15:00Z","v":21618,"vw":51.612246},{"c":51.74,"h":51.79,"l":51.65,"n":353,"o":51.66,"t":"2026-10-07T15:30:00Z","v":24766,"vw":51.696487},{"c":51.835,"h":51.835,"l":51.725,"n":138,"o":51.74,"t":"2026-10-07T15:45:00Z","v":5576,"vw":51.764214},{"c":51.8,"h":51.85,"l":51.78,"n":133,"o":51.83,"t":"2026-10-07T16:00:00Z","v":5843,"vw":51.82888},{"c":51.885,"h":51.89,"l":51.84,"n":125,"o":51.84,"t":"2026-10-07T16:15:00Z","v":2966,"vw":51.866538},{"c":52.04,"h":52.04,"l":51.93,"n":107,"o":51.93,"t":"2026-10-07T16:30:00Z","v":7373,"vw":51.995539},{"c":52.08,"h":52.09,"l":51.99,"n":84,"o":52.06,"t":"2026-10-07T16:45:00Z","v":4586,"vw":52.05027},{"c":52.21,"h":52.24,"l":52.09,"n":312,"o":52.095,"t":"2026-10-07T17:00:00Z","v":12581,"vw":52.155961},{"c":52.26,"h":52.28,"l":52.225,"n":116,"o":52.24,"t":"2026-10-07T17:15:00Z","v":3210,"vw":52.263451},{"c":52.245,"h":52.255,"l":52.17,"n":251,"o":52.21,"t":"2026-10-07T17:30:00Z","v":14070,"vw":52.226225},{"c":52.27,"h":52.355,"l":52.235,"n":287,"o":52.235,"t":"2026-10-07T17:45:00Z","v":13174,"vw":52.300956},{"c":52.305,"h":52.32,"l":52.24,"n":262,"o":52.275,"t":"2026-10-07T18:00:00Z","v":12314,"vw":52.294309},{"c":52.24,"h":52.35,"l":52.24,"n":198,"o":52.29,"t":"2026-10-07T18:15:00Z","v":6945,"vw":52.301597},{"c":52.23,"h":52.28,"l":52.19,"n":260,"o":52.26,"t":"2026-10-07T18:30:00Z","v":9169,"vw":52.247995},{"c":52.245,"h":52.245,"l":52.19,"n":153,"o":52.23,"t":"2026-10-07T18:45:00Z","v":5636,"vw":52.214044},{"c":52.19,"h":52.25,"l":52.19,"n":197,"o":52.225,"t":"2026-10-07T19:00:00Z","v":5505,"vw":52.222888},{"c":52.3,"h":52.33,"l":52.12,"n":495,"o":52.19,"t":"2026-10-07T19:15:00Z","v":16986,"vw":52.277142},{"c":52.23,"h":52.31,"l":52.155,"n":540,"o":52.31,"t":"2026-10-07T19:30:00Z","v":19764,"vw":52.211821},{"c":52.24,"h":52.26,"l":52.06,"n":1616,"o":52.22,"t":"2026-10-07T19:45:00Z","v":74102,"vw":52.167732},{"c":52.26,"h":52.26,"l":52.26,"n":23,"o":52.26,"t":"2026-10-07T20:00:00Z","v":108357,"vw":52.26},{"c":52.25,"h":52.25,"l":52.08,"n":48,"o":52.21,"t":"2026-10-08T13:30:00Z","v":3061,"vw":52.199786},{"c":52.2,"h":52.2,"l":52.04,"n":33,"o":52.04,"t":"2026-10-08T13:45:00Z","v":1378,"vw":52.16},{"c":52.32,"h":52.32,"l":52.225,"n":11,"o":52.225,"t":"2026-10-08T14:00:00Z","v":240,"vw":52.2725},{"c":52.13,"h":52.23,"l":52.07,"n":116,"o":52.14,"t":"2026-10-08T14:15:00Z","v":4313,"vw":52.130676},{"c":52.19,"h":52.255,"l":52.13,"n":143,"o":52.18,"t":"2026-10-08T14:30:00Z","v":4915,"vw":52.183934},{"c":52.04,"h":52.27,"l":52.04,"n":121,"o":52.27,"t":"2026-10-08T14:45:00Z","v":5910,"vw":52.191506},{"c":52.03,"h":52.12,"l":52.03,"n":113,"o":52.07,"t":"2026-10-08T15:00:00Z","v":3571,"vw":52.074091},{"c":52.075,"h":52.075,"l":52,"n":196,"o":52.02,"t":"2026-10-08T15:15:00Z","v":6332,"vw":52.046316},{"c":52.18,"h":52.18,"l":52.05,"n":146,"o":52.06,"t":"2026-10-08T15:30:00Z","v":4015,"vw":52.110667},{"c":52.15,"h":52.24,"l":52.14,"n":116,"o":52.21,"t":"2026-10-08T15:45:00Z","v":3006,"vw":52.173875},{"c":52.255,"h":52.26,"l":52.17,"n":137,"o":52.17,"t":"2026-10-08T16:00:00Z","v":2900,"vw":52.220499},{"c":52.36,"h":52.56,"l":52.28,"n":306,"o":52.28,"t":"2026-10-08T16:15:00Z","v":13726,"vw":52.412622},{"c":52.415,"h":52.45,"l":52.3,"n":171,"o":52.35,"t":"2026-10-08T16:30:00Z","v":5761,"vw":52.389483},{"c":52.635,"h":52.635,"l":52.35,"n":154,"o":52.37,"t":"2026-10-08T16:45:00Z","v":4851,"vw":52.485741},{"c":52.8,"h":52.88,"l":52.62,"n":254,"o":52.69,"t":"2026-10-08T17:00:00Z","v":8700,"vw":52.717299},{"c":52.85,"h":52.92,"l":52.74,"n":436,"o":52.75,"t":"2026-10-08T17:15:00Z","v":19321,"vw":52.84699},{"c":52.85,"h":52.895,"l":52.77,"n":288,"o":52.78,"t":"2026-10-08T17:30:00Z","v":9299,"vw":52.826934},{"c":52.92,"h":52.92,"l":52.805,"n":382,"o":52.88,"t":"2026-10-08T17:45:00Z","v":16139,"vw":52.85539},{"c":52.8,"h":52.885,"l":52.77,"n":248,"o":52.875,"t":"2026-10-08T18:00:00Z","v":9987,"vw":52.836602},{"c":52.73,"h":52.86,"l":52.71,"n":372,"o":52.83,"t":"2026-10-08T18:15:00Z","v":11601,"vw":52.777703},{"c":52.74,"h":52.78,"l":52.725,"n":360,"o":52.725,"t":"2026-10-08T18:30:00Z","v":10346,"vw":52.75232},{"c":52.755,"h":52.79,"l":52.75,"n":239,"o":52.76,"t":"2026-10-08T18:45:00Z","v":7317,"vw":52.768642},{"c":52.75,"h":52.755,"l":52.645,"n":475,"o":52.755,"t":"2026-10-08T19:00:00Z","v":15047,"vw":52.700842},{"c":52.755,"h":52.795,"l":52.71,"n":582,"o":52.735,"t":"2026-10-08T19:15:00Z","v":17735,"vw":52.744186},{"c":52.66,"h":52.77,"l":52.65,"n":647,"o":52.77,"t":"2026-10-08T19:30:00Z","v":17550,"vw":52.696926},{"c":52.92,"h":52.97,"l":52.66,"n":2216,"o":52.66,"t":"2026-10-08T19:45:00Z","v":100869,"vw":52.850564},{"c":53.5,"h":53.5,"l":52.91,"n":32,"o":52.91,"t":"2026-10-08T20:00:00Z","v":112142,"vw":52.910603},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T20:15:00Z","v":100,"vw":53},{"c":52.35,"h":53.01,"l":52.35,"n":37,"o":52.61,"t":"2026-10-09T13:30:00Z","v":3656,"vw":52.58255},{"c":52.545,"h":52.545,"l":52.33,"n":62,"o":52.33,"t":"2026-10-09T13:45:00Z","v":2440,"vw":52.436201},{"c":52.5,"h":52.58,"l":52.45,"n":62,"o":52.57,"t":"2026-10-09T14:00:00Z","v":6211,"vw":52.576393},{"c":52.59,"h":52.59,"l":52.58,"n":70,"o":52.58,"t":"2026-10-09T14:15:00Z","v":2327,"vw":52.584815},{"c":52.53,"h":52.59,"l":52.41,"n":182,"o":52.59,"t":"2026-10-09T14:30:00Z","v":9559,"vw":52.502639},{"c":52.48,"h":52.585,"l":52.48,"n":313,"o":52.58,"t":"2026-10-09T14:45:00Z","v":18046,"vw":52.497055},{"c":52.62,"h":52.625,"l":52.5,"n":110,"o":52.51,"t":"2026-10-09T15:00:00Z","v":4065,"vw":52.56604},{"c":52.435,"h":52.63,"l":52.435,"n":162,"o":52.63,"t":"2026-10-09T15:15:00Z","v":7909,"vw":52.522906},{"c":52.32,"h":52.44,"l":52.295,"n":106,"o":52.435,"t":"2026-10-09T15:30:00Z","v":3159,"vw":52.381068},{"c":52.4,"h":52.4,"l":52.3,"n":114,"o":52.3,"t":"2026-10-09T15:45:00Z","v":4094,"vw":52.370869},{"c":52.42,"h":52.44,"l":52.4,"n":113,"o":52.42,"t":"2026-10-09T16:00:00Z","v":2725,"vw":52.416754},{"c":52.43,"h":52.47,"l":52.41,"n":165,"o":52.45,"t":"2026-10-09T16:15:00Z","v":6070,"vw":52.436731},{"c":52.49,"h":52.55,"l":52.45,"n":160,"o":52.45,"t":"2026-10-09T16:30:00Z","v":4685,"vw":52.485183},{"c":52.52,"h":52.525,"l":52.47,"n":161,"o":52.51,"t":"2026-10-09T16:45:00Z","v":5457,"vw":52.502277},{"c":52.44,"h":52.5,"l":52.425,"n":142,"o":52.5,"t":"2026-10-09T17:00:00Z","v":4689,"vw":52.459226},{"c":52.41,"h":52.45,"l":52.37,"n":173,"o":52.41,"t":"2026-10-09T17:15:00Z","v":5372,"vw":52.407534},{"c":52.49,"h":52.49,"l":52.395,"n":116,"o":52.395,"t":"2026-10-09T17:30:00Z","v":4572,"vw":52.439239},{"c":52.43,"h":52.48,"l":52.43,"n":97,"o":52.46,"t":"2026-10-09T17:45:00Z","v":4097,"vw":52.45059},{"c":52.42,"h":52.465,"l":52.41,"n":266,"o":52.45,"t":"2026-10-09T18:00:00Z","v":16317,"vw":52.435967},{"c":52.455,"h":52.455,"l":52.42,"n":188,"o":52.44,"t":"2026-10-09T18:15:00Z","v":6653,"vw":52.440099},{"c":52.53,"h":52.53,"l":52.455,"n":204,"o":52.455,"t":"2026-10-09T18:30:00Z","v":7237,"vw":52.473151},{"c":52.59,"h":52.64,"l":52.5,"n":187,"o":52.51,"t":"2026-10-09T18:45:00Z","v":5109,"vw":52.564933},{"c":52.505,"h":52.61,"l":52.505,"n":224,"o":52.61,"t":"2026-10-09T19:00:00Z","v":6644,"vw":52.5712},{"c":52.51,"h":52.525,"l":52.47,"n":350,"o":52.5,"t":"2026-10-09T19:15:00Z","v":11458,"vw":52.502225},{"c":52.5,"h":52.53,"l":52.47,"n":702,"o":52.5,"t":"2026-10-09T19:30:00Z","v":33965,"vw":52.495002},{"c":52.65,"h":52.67,"l":52.465,"n":1494,"o":52.485,"t":"2026-10-09T19:45:00Z","v":68747,"vw":52.587703},{"c":52.65,"h":52.65,"l":52.65,"n":16,"o":52.65,"t":"2026-10-09T20:00:00Z","v":68387,"vw":52.65},{"c":52.87,"h":53.1,"l":52.87,"n":2,"o":53.1,"t":"2026-10-12T12:15:00Z","v":200,"vw":52.985},{"c":52.97,"h":52.97,"l":52.8,"n":12,"o":52.8,"t":"2026-10-12T13:15:00Z","v":214,"vw":52.883333},{"c":52.79,"h":53.11,"l":52.35,"n":119,"o":52.56,"t":"2026-10-12T13:30:00Z","v":7838,"vw":52.731357},{"c":52.755,"h":53.085,"l":52.63,"n":151,"o":52.975,"t":"2026-10-12T13:45:00Z","v":6721,"vw":52.879905},{"c":53,"h":53,"l":52.745,"n":172,"o":52.755,"t":"2026-10-12T14:00:00Z","v":6924,"vw":52.882378},{"c":52.945,"h":52.945,"l":52.85,"n":166,"o":52.935,"t":"2026-10-12T14:15:00Z","v":6331,"vw":52.905122},{"c":52.95,"h":52.98,"l":52.91,"n":180,"o":52.95,"t":"2026-10-12T14:30:00Z","v":6992,"vw":52.943825},{"c":53.065,"h":53.09,"l":52.94,"n":202,"o":52.94,"t":"2026-10-12T14:45:00Z","v":9026,"vw":53.027774},{"c":53.14,"h":53.15,"l":52.99,"n":262,"o":53.09,"t":"2026-10-12T15:00:00Z","v":12290,"vw":53.09384},{"c":53.16,"h":53.16,"l":53.08,"n":143,"o":53.08,"t":"2026-10-12T15:15:00Z","v":6379,"vw":53.123585},{"c":53.25,"h":53.265,"l":53.16,"n":180,"o":53.16,"t":"2026-10-12T15:30:00Z","v":7394,"vw":53.225832},{"c":53.36,"h":53.37,"l":53.23,"n":249,"o":53.25,"t":"2026-10-12T15:45:00Z","v":13681,"vw":53.323157},{"c":53.325,"h":53.37,"l":53.31,"n":83,"o":53.37,"t":"2026-10-12T16:00:00Z","v":3160,"vw":53.334782},{"c":53.41,"h":53.41,"l":53.325,"n":216,"o":53.325,"t":"2026-10-12T16:15:00Z","v":8492,"vw":53.370806},{"c":53.45,"h":53.49,"l":53.42,"n":172,"o":53.42,"t":"2026-10-12T16:30:00Z","v":6312,"vw":53.466108},{"c":53.51,"h":53.52,"l":53.465,"n":219,"o":53.465,"t":"2026-10-12T16:45:00Z","v":7899,"vw":53.493409},{"c":53.51,"h":53.52,"l":53.45,"n":233,"o":53.5,"t":"2026-10-12T17:00:00Z","v":8185,"vw":53.47869},{"c":53.45,"h":53.55,"l":53.45,"n":259,"o":53.5,"t":"2026-10-12T17:15:00Z","v":8385,"vw":53.510193},{"c":53.46,"h":53.5,"l":53.41,"n":193,"o":53.45,"t":"2026-10-12T17:30:00Z","v":6136,"vw":53.456284},{"c":53.51,"h":53.51,"l":53.46,"n":166,"o":53.48,"t":"2026-10-12T17:45:00Z","v":6091,"vw":53.482367},{"c":53.36,"h":53.49,"l":53.35,"n":180,"o":53.49,"t":"2026-10-12T18:00:00Z","v":7803,"vw":53.418064},{"c":53.53,"h":53.53,"l":53.36,"n":338,"o":53.36,"t":"2026-10-12T18:15:00Z","v":15954,"vw":53.430142},{"c":53.45,"h":53.56,"l":53.45,"n":572,"o":53.53,"t":"2026-10-12T18:30:00Z","v":42030,"vw":53.530508},{"c":53.5,"h":53.5,"l":53.46,"n":403,"o":53.46,"t":"2026-10-12T18:45:00Z","v":20469,"vw":53.481416},{"c":53.54,"h":53.54,"l":53.49,"n":409,"o":53.51,"t":"2026-10-12T19:00:00Z","v":14763,"vw":53.515977},{"c":53.5,"h":53.53,"l":53.415,"n":374,"o":53.51,"t":"2026-10-12T19:15:00Z","v":14891,"vw":53.46793},{"c":53.225,"h":53.495,"l":53.21,"n":776,"o":53.495,"t":"2026-10-12T19:30:00Z","v":35542,"vw":53.310142},{"c":52.9,"h":53.22,"l":52.88,"n":3157,"o":53.21,"t":"2026-10-12T19:45:00Z","v":188093,"vw":52.975488},{"c":52.95,"h":52.95,"l":52.95,"n":33,"o":52.95,"t":"2026-10-12T20:00:00Z","v":119052,"vw":52.95},{"c":51.3,"h":51.5,"l":50.35,"n":215,"o":51.5,"t":"2026-10-13T13:30:00Z","v":17392,"vw":51.31516},{"c":51.06,"h":51.525,"l":51.05,"n":360,"o":51.25,"t":"2026-10-13T13:45:00Z","v":21902,"vw":51.289623},{"c":50.775,"h":51.1599,"l":50.69,"n":714,"o":51,"t":"2026-10-13T14:00:00Z","v":46503,"vw":51.002138},{"c":51.04,"h":51.04,"l":50.68,"n":233,"o":50.8,"t":"2026-10-13T14:15:00Z","v":10707,"vw":50.813637},{"c":50.84,"h":51.15,"l":50.765,"n":523,"o":51.15,"t":"2026-10-13T14:30:00Z","v":32537,"vw":50.926013},{"c":50.905,"h":51.07,"l":50.76,"n":634,"o":50.85,"t":"2026-10-13T14:45:00Z","v":54747,"vw":50.945138},{"c":50.62,"h":50.945,"l":50.62,"n":566,"o":50.905,"t":"2026-10-13T15:00:00Z","v":25333,"vw":50.822586},{"c":50.705,"h":50.76,"l":50.58,"n":507,"o":50.59,"t":"2026-10-13T15:15:00Z","v":26570,"vw":50.680773},{"c":50.82,"h":50.84,"l":50.5,"n":413,"o":50.7,"t":"2026-10-13T15:30:00Z","v":15994,"vw":50.678258},{"c":50.53,"h":50.775,"l":50.415,"n":526,"o":50.76,"t":"2026-10-13T15:45:00Z","v":23763,"vw":50.548486},{"c":50.55,"h":50.58,"l":50.48,"n":668,"o":50.52,"t":"2026-10-13T16:00:00Z","v":33100,"vw":50.519376},{"c":50.665,"h":50.69,"l":50.58,"n":637,"o":50.59,"t":"2026-10-13T16:15:00Z","v":38280,"vw":50.630271},{"c":50.81,"h":50.91,"l":50.65,"n":613,"o":50.65,"t":"2026-10-13T16:30:00Z","v":48266,"vw":50.804648},{"c":50.81,"h":50.96,"l":50.77,"n":685,"o":50.835,"t":"2026-10-13T16:45:00Z","v":42592,"vw":50.870133},{"c":50.7,"h":50.79,"l":50.65,"n":388,"o":50.79,"t":"2026-10-13T17:00:00Z","v":11729,"vw":50.727216},{"c":50.835,"h":50.86,"l":50.73,"n":366,"o":50.73,"t":"2026-10-13T17:15:00Z","v":11849,"vw":50.786341},{"c":50.64,"h":50.8,"l":50.36,"n":896,"o":50.8,"t":"2026-10-13T17:30:00Z","v":49152,"vw":50.571574},{"c":50.55,"h":50.69,"l":50.55,"n":633,"o":50.645,"t":"2026-10-13T17:45:00Z","v":25405,"vw":50.615872},{"c":50.55,"h":50.68,"l":50.44,"n":773,"o":50.565,"t":"2026-10-13T18:00:00Z","v":46563,"vw":50.553288},{"c":50.27,"h":50.595,"l":50.27,"n":749,"o":50.545,"t":"2026-10-13T18:15:00Z","v":42967,"vw":50.465787},{"c":50.28,"h":50.37,"l":50,"n":757,"o":50.32,"t":"2026-10-13T18:30:00Z","v":60798,"vw":50.185271},{"c":50.485,"h":50.5299,"l":50.13,"n":934,"o":50.33,"t":"2026-10-13T18:45:00Z","v":54649,"vw":50.257118},{"c":50.64,"h":50.65,"l":50.41,"n":817,"o":50.48,"t":"2026-10-13T19:00:00Z","v":38774,"vw":50.499356},{"c":50.66,"h":50.755,"l":50.61,"n":878,"o":50.64,"t":"2026-10-13T19:15:00Z","v":29626,"vw":50.684049},{"c":50.5,"h":50.83,"l":50.5,"n":2026,"o":50.68,"t":"2026-10-13T19:30:00Z","v":111251,"vw":50.692369},{"c":50.67,"h":50.88,"l":50.44,"n":3661,"o":50.5,"t":"2026-10-13T19:45:00Z","v":263843,"vw":50.636393},{"c":50.72,"h":50.72,"l":50.72,"n":33,"o":50.72,"t":"2026-10-13T20:00:00Z","v":163824,"vw":50.72},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-13T20:15:00Z","v":59674,"vw":50.72},{"c":50.63,"h":50.63,"l":50.63,"n":3,"o":50.63,"t":"2026-10-14T12:30:00Z","v":242,"vw":50.63},{"c":50.12,"h":50.615,"l":50,"n":458,"o":50.29,"t":"2026-10-14T13:30:00Z","v":66394,"vw":50.200818},{"c":50.16,"h":50.17,"l":49.67,"n":565,"o":50.06,"t":"2026-10-14T13:45:00Z","v":60798,"vw":50.001657},{"c":50.215,"h":50.55,"l":50.1,"n":485,"o":50.3399,"t":"2026-10-14T14:00:00Z","v":18687,"vw":50.24461},{"c":50.44,"h":50.45,"l":50.215,"n":425,"o":50.25,"t":"2026-10-14T14:15:00Z","v":31650,"vw":50.279316},{"c":50.655,"h":50.655,"l":50.44,"n":270,"o":50.44,"t":"2026-10-14T14:30:00Z","v":9525,"vw":50.550641},{"c":50.655,"h":50.655,"l":50.535,"n":779,"o":50.63,"t":"2026-10-14T14:45:00Z","v":33791,"vw":50.579166},{"c":50.51,"h":50.64,"l":50.45,"n":355,"o":50.62,"t":"2026-10-14T15:00:00Z","v":14622,"vw":50.517531},{"c":50.585,"h":50.59,"l":50.495,"n":220,"o":50.495,"t":"2026-10-14T15:15:00Z","v":11789,"vw":50.546484},{"c":50.645,"h":50.73,"l":50.55,"n":303,"o":50.55,"t":"2026-10-14T15:30:00Z","v":11769,"vw":50.643645},{"c":50.91,"h":51.05,"l":50.63,"n":413,"o":50.63,"t":"2026-10-14T15:45:00Z","v":16635,"vw":50.863713},{"c":50.65,"h":50.91,"l":50.65,"n":445,"o":50.91,"t":"2026-10-14T16:00:00Z","v":25390,"vw":50.79716},{"c":50.63,"h":50.66,"l":50.525,"n":257,"o":50.64,"t":"2026-10-14T16:15:00Z","v":7187,"vw":50.603698},{"c":50.58,"h":50.68,"l":50.58,"n":400,"o":50.63,"t":"2026-10-14T16:30:00Z","v":23053,"vw":50.614006},{"c":50.575,"h":50.575,"l":50.51,"n":213,"o":50.52,"t":"2026-10-14T16:45:00Z","v":9710,"vw":50.554561},{"c":50.54,"h":50.62,"l":50.5,"n":244,"o":50.62,"t":"2026-10-14T17:00:00Z","v":8295,"vw":50.548315},{"c":50.69,"h":50.74,"l":50.53,"n":187,"o":50.53,"t":"2026-10-14T17:15:00Z","v":5232,"vw":50.656976},{"c":50.66,"h":50.79,"l":50.66,"n":289,"o":50.7,"t":"2026-10-14T17:30:00Z","v":8353,"vw":50.706735},{"c":50.51,"h":50.65,"l":50.51,"n":354,"o":50.63,"t":"2026-10-14T17:45:00Z","v":19757,"vw":50.614199},{"c":50.54,"h":50.54,"l":50.49,"n":252,"o":50.525,"t":"2026-10-14T18:00:00Z","v":8858,"vw":50.521834},{"c":50.67,"h":50.67,"l":50.52,"n":296,"o":50.52,"t":"2026-10-14T18:15:00Z","v":9151,"vw":50.581598},{"c":50.57,"h":50.63,"l":50.52,"n":271,"o":50.63,"t":"2026-10-14T18:30:00Z","v":7665,"vw":50.567408},{"c":50.455,"h":50.54,"l":50.42,"n":286,"o":50.54,"t":"2026-10-14T18:45:00Z","v":7152,"vw":50.474233},{"c":50.42,"h":50.435,"l":50.34,"n":547,"o":50.42,"t":"2026-10-14T19:00:00Z","v":29280,"vw":50.404116},{"c":50.34,"h":50.4,"l":50.29,"n":616,"o":50.395,"t":"2026-10-14T19:15:00Z","v":18662,"vw":50.330402},{"c":50.08,"h":50.375,"l":50.035,"n":772,"o":50.37,"t":"2026-10-14T19:30:00Z","v":30032,"vw":50.152909},{"c":50.36,"h":50.48,"l":50.06,"n":2208,"o":50.07,"t":"2026-10-14T19:45:00Z","v":126868,"vw":50.332779},{"c":50.38,"h":50.38,"l":50.38,"n":23,"o":50.38,"t":"2026-10-14T20:00:00Z","v":143309,"vw":50.38},{"c":50.82,"h":50.885,"l":50.53,"n":89,"o":50.83,"t":"2026-10-15T13:30:00Z","v":6166,"vw":50.7464},{"c":50.99,"h":51.03,"l":50.47,"n":397,"o":50.82,"t":"2026-10-15T13:45:00Z","v":37241,"vw":50.856941},{"c":51.08,"h":51.18,"l":50.76,"n":494,"o":50.835,"t":"2026-10-15T14:00:00Z","v":44889,"vw":51.000377},{"c":51.16,"h":51.205,"l":51.02,"n":463,"o":51.08,"t":"2026-10-15T14:15:00Z","v":23146,"vw":51.14004},{"c":51.243,"h":51.33,"l":51.17,"n":613,"o":51.17,"t":"2026-10-15T14:30:00Z","v":25068,"vw":51.23108},{"c":51.14,"h":51.31,"l":51,"n":770,"o":51.2,"t":"2026-10-15T14:45:00Z","v":30518,"vw":51.179683},{"c":50.9,"h":51.18,"l":50.895,"n":363,"o":51.11,"t":"2026-10-15T15:00:00Z","v":10854,"vw":51.032557},{"c":50.89,"h":50.94,"l":50.81,"n":188,"o":50.87,"t":"2026-10-15T15:15:00Z","v":4505,"vw":50.858926},{"c":51.005,"h":51.005,"l":50.92,"n":144,"o":50.93,"t":"2026-10-15T15:30:00Z","v":5383,"vw":50.984218},{"c":51.035,"h":51.08,"l":50.98,"n":162,"o":51.08,"t":"2026-10-15T15:45:00Z","v":5131,"vw":51.035082},{"c":50.99,"h":51.055,"l":50.99,"n":172,"o":50.99,"t":"2026-10-15T16:00:00Z","v":5762,"vw":51.022215},{"c":50.91,"h":51.005,"l":50.89,"n":227,"o":51.005,"t":"2026-10-15T16:15:00Z","v":14187,"vw":50.914126},{"c":51,"h":51.01,"l":50.95,"n":61,"o":50.965,"t":"2026-10-15T16:30:00Z","v":4512,"vw":50.997238},{"c":51.17,"h":51.21,"l":50.97,"n":376,"o":50.97,"t":"2026-10-15T16:45:00Z","v":13461,"vw":51.12397},{"c":51.23,"h":51.23,"l":51.1201,"n":288,"o":51.15,"t":"2026-10-15T17:00:00Z","v":7822,"vw":51.173254},{"c":51.16,"h":51.24,"l":51.15,"n":298,"o":51.205,"t":"2026-10-15T17:15:00Z","v":11057,"vw":51.188983},{"c":51.16,"h":51.24,"l":51.16,"n":411,"o":51.175,"t":"2026-10-15T17:30:00Z","v":14443,"vw":51.18756},{"c":51.02,"h":51.2,"l":51.02,"n":496,"o":51.16,"t":"2026-10-15T17:45:00Z","v":14032,"vw":51.135648},{"c":51.17,"h":51.17,"l":51.03,"n":426,"o":51.03,"t":"2026-10-15T18:00:00Z","v":13824,"vw":51.080812},{"c":51.17,"h":51.225,"l":51.13,"n":335,"o":51.13,"t":"2026-10-15T18:15:00Z","v":8278,"vw":51.176342},{"c":51.15,"h":51.19,"l":51.12,"n":455,"o":51.19,"t":"2026-10-15T18:30:00Z","v":18621,"vw":51.146719},{"c":51.2,"h":51.2051,"l":51.12,"n":586,"o":51.14,"t":"2026-10-15T18:45:00Z","v":21334,"vw":51.15958},{"c":51.2,"h":51.245,"l":51.14,"n":641,"o":51.17,"t":"2026-10-15T19:00:00Z","v":20383,"vw":51.171763},{"c":51.29,"h":51.33,"l":51.2,"n":700,"o":51.2,"t":"2026-10-15T19:15:00Z","v":22466,"vw":51.258864},{"c":51.355,"h":51.4,"l":51.26,"n":1112,"o":51.27,"t":"2026-10-15T19:30:00Z","v":45145,"vw":51.325002},{"c":51.49,"h":51.55,"l":51.3,"n":2730,"o":51.36,"t":"2026-10-15T19:45:00Z","v":151252,"vw":51.46371},{"c":51.48,"h":51.48,"l":51.48,"n":24,"o":51.48,"t":"2026-10-15T20:00:00Z","v":217715,"vw":51.48},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-15T23:00:00Z","v":600,"vw":51.2},{"c":52.4,"h":52.5,"l":51.37,"n":167,"o":51.78,"t":"2026-10-16T13:30:00Z","v":13490,"vw":51.912748},{"c":52.32,"h":52.41,"l":52.13,"n":200,"o":52.24,"t":"2026-10-16T13:45:00Z","v":15701,"vw":52.289117},{"c":52.11,"h":52.37,"l":52.11,"n":167,"o":52.22,"t":"2026-10-16T14:00:00Z","v":12970,"vw":52.278855},{"c":52.3,"h":52.46,"l":52.16,"n":178,"o":52.165,"t":"2026-10-16T14:15:00Z","v":8640,"vw":52.333017},{"c":52.2,"h":52.32,"l":52.18,"n":336,"o":52.3,"t":"2026-10-16T14:30:00Z","v":19792,"vw":52.230645},{"c":52.31,"h":52.4131,"l":52.2,"n":372,"o":52.235,"t":"2026-10-16T14:45:00Z","v":16756,"vw":52.278722},{"c":52.455,"h":52.46,"l":52.3,"n":114,"o":52.35,"t":"2026-10-16T15:00:00Z","v":6083,"vw":52.413839},{"c":52.19,"h":52.39,"l":52.16,"n":353,"o":52.39,"t":"2026-10-16T15:15:00Z","v":11627,"vw":52.296418},{"c":52.045,"h":52.175,"l":52.045,"n":83,"o":52.175,"t":"2026-10-16T15:30:00Z","v":3629,"vw":52.130672},{"c":51.97,"h":52.05,"l":51.97,"n":252,"o":52.01,"t":"2026-10-16T15:45:00Z","v":14277,"vw":52.008282},{"c":51.78,"h":52.01,"l":51.78,"n":188,"o":52.01,"t":"2026-10-16T16:00:00Z","v":5887,"vw":51.922099},{"c":51.745,"h":51.77,"l":51.67,"n":227,"o":51.77,"t":"2026-10-16T16:15:00Z","v":8006,"vw":51.720159},{"c":51.78,"h":51.81,"l":51.73,"n":95,"o":51.74,"t":"2026-10-16T16:30:00Z","v":2616,"vw":51.760698},{"c":51.65,"h":51.7,"l":51.62,"n":153,"o":51.7,"t":"2026-10-16T16:45:00Z","v":4674,"vw":51.649031},{"c":51.6,"h":51.66,"l":51.58,"n":197,"o":51.655,"t":"2026-10-16T17:00:00Z","v":6520,"vw":51.630677},{"c":51.76,"h":51.79,"l":51.54,"n":240,"o":51.6,"t":"2026-10-16T17:15:00Z","v":7470,"vw":51.664571},{"c":51.75,"h":51.76,"l":51.65,"n":179,"o":51.735,"t":"2026-10-16T17:30:00Z","v":8519,"vw":51.7242},{"c":51.6,"h":51.72,"l":51.6,"n":175,"o":51.71,"t":"2026-10-16T17:45:00Z","v":6386,"vw":51.666822},{"c":51.71,"h":51.72,"l":51.5,"n":165,"o":51.59,"t":"2026-10-16T18:00:00Z","v":5606,"vw":51.61875},{"c":51.65,"h":51.725,"l":51.65,"n":110,"o":51.72,"t":"2026-10-16T18:15:00Z","v":3923,"vw":51.705283},{"c":51.63,"h":51.7,"l":51.59,"n":270,"o":51.64,"t":"2026-10-16T18:30:00Z","v":9965,"vw":51.639679},{"c":51.64,"h":51.69,"l":51.56,"n":199,"o":51.63,"t":"2026-10-16T18:45:00Z","v":5491,"vw":51.624934},{"c":51.57,"h":51.73,"l":51.53,"n":283,"o":51.73,"t":"2026-10-16T19:00:00Z","v":8354,"vw":51.610436},{"c":51.525,"h":51.61,"l":51.51,"n":194,"o":51.565,"t":"2026-10-16T19:15:00Z","v":6329,"vw":51.571161},{"c":51.45,"h":51.56,"l":51.39,"n":761,"o":51.535,"t":"2026-10-16T19:30:00Z","v":27279,"vw":51.464558},{"c":51.58,"h":51.66,"l":51.46,"n":1516,"o":51.48,"t":"2026-10-16T19:45:00Z","v":78519,"vw":51.561131},{"c":51.54,"h":51.54,"l":51.54,"n":15,"o":51.54,"t":"2026-10-16T20:00:00Z","v":135145,"vw":51.54},{"c":51.54,"h":51.54,"l":51.54,"n":1,"o":51.54,"t":"2026-10-16T22:30:00Z","v":300,"vw":51.54},{"c":51.51,"h":51.61,"l":51.185,"n":120,"o":51.35,"t":"2026-10-19T13:30:00Z","v":5686,"vw":51.38148},{"c":51.34,"h":51.56,"l":51.23,"n":143,"o":51.395,"t":"2026-10-19T13:45:00Z","v":3997,"vw":51.311694},{"c":51.35,"h":51.495,"l":51.2801,"n":55,"o":51.2801,"t":"2026-10-19T14:15:00Z","v":2480,"vw":51.366049},{"c":51.45,"h":51.46,"l":51.36,"n":112,"o":51.39,"t":"2026-10-19T14:30:00Z","v":3654,"vw":51.40473},{"c":51.48,"h":51.5,"l":51.36,"n":183,"o":51.36,"t":"2026-10-19T14:45:00Z","v":5955,"vw":51.434582},{"c":51.67,"h":51.67,"l":51.49,"n":73,"o":51.49,"t":"2026-10-19T15:00:00Z","v":2626,"vw":51.588236},{"c":51.69,"h":51.78,"l":51.69,"n":245,"o":51.7,"t":"2026-10-19T15:15:00Z","v":21099,"vw":51.747821},{"c":51.69,"h":51.71,"l":51.67,"n":30,"o":51.71,"t":"2026-10-19T15:30:00Z","v":578,"vw":51.69},{"c":51.69,"h":51.725,"l":51.66,"n":92,"o":51.72,"t":"2026-10-19T15:45:00Z","v":3401,"vw":51.691658},{"c":51.71,"h":51.71,"l":51.59,"n":315,"o":51.65,"t":"2026-10-19T16:00:00Z","v":14864,"vw":51.648527},{"c":51.76,"h":51.76,"l":51.66,"n":135,"o":51.67,"t":"2026-10-19T16:15:00Z","v":7928,"vw":51.700574},{"c":51.72,"h":51.75,"l":51.7,"n":91,"o":51.75,"t":"2026-10-19T16:30:00Z","v":3352,"vw":51.727726},{"c":51.71,"h":51.76,"l":51.69,"n":173,"o":51.72,"t":"2026-10-19T16:45:00Z","v":14566,"vw":51.703159},{"c":51.55,"h":51.71,"l":51.55,"n":212,"o":51.71,"t":"2026-10-19T17:00:00Z","v":7606,"vw":51.633102},{"c":51.57,"h":51.6112,"l":51.52,"n":83,"o":51.53,"t":"2026-10-19T17:15:00Z","v":2726,"vw":51.566654},{"c":51.72,"h":51.73,"l":51.6,"n":261,"o":51.62,"t":"2026-10-19T17:30:00Z","v":11261,"vw":51.653948},{"c":51.62,"h":51.69,"l":51.62,"n":155,"o":51.68,"t":"2026-10-19T17:45:00Z","v":9324,"vw":51.636238},{"c":51.61,"h":51.62,"l":51.53,"n":330,"o":51.62,"t":"2026-10-19T18:00:00Z","v":25533,"vw":51.593702},{"c":51.5,"h":51.59,"l":51.5,"n":116,"o":51.59,"t":"2026-10-19T18:15:00Z","v":4141,"vw":51.557845},{"c":51.495,"h":51.53,"l":51.46,"n":151,"o":51.5,"t":"2026-10-19T18:30:00Z","v":5914,"vw":51.499897},{"c":51.53,"h":51.53,"l":51.45,"n":183,"o":51.46,"t":"2026-10-19T18:45:00Z","v":5349,"vw":51.478177},{"c":51.51,"h":51.56,"l":51.51,"n":239,"o":51.535,"t":"2026-10-19T19:00:00Z","v":8062,"vw":51.535944},{"c":51.55,"h":51.61,"l":51.49,"n":359,"o":51.51,"t":"2026-10-19T19:15:00Z","v":10996,"vw":51.56858},{"c":51.53,"h":51.57,"l":51.51,"n":367,"o":51.53,"t":"2026-10-19T19:30:00Z","v":9402,"vw":51.529426},{"c":51.565,"h":51.63,"l":51.42,"n":1246,"o":51.51,"t":"2026-10-19T19:45:00Z","v":53299,"vw":51.536299},{"c":51.58,"h":51.58,"l":51.565,"n":28,"o":51.565,"t":"2026-10-19T20:00:00Z","v":91481,"vw":51.579983},{"c":51.82,"h":51.82,"l":51.81,"n":5,"o":51.81,"t":"2026-10-20T10:30:00Z","v":356,"vw":51.814082},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-20T10:45:00Z","v":271,"vw":51.82},{"c":52.52,"h":52.56,"l":51.59,"n":166,"o":51.59,"t":"2026-10-20T13:30:00Z","v":8794,"vw":52.033511},{"c":52.75,"h":52.91,"l":52.44,"n":295,"o":52.47,"t":"2026-10-20T13:45:00Z","v":19543,"vw":52.540272},{"c":52.545,"h":52.745,"l":52.39,"n":89,"o":52.745,"t":"2026-10-20T14:00:00Z","v":9883,"vw":52.693846},{"c":52.86,"h":52.965,"l":52.3,"n":163,"o":52.545,"t":"2026-10-20T14:15:00Z","v":6672,"vw":52.793335},{"c":53.05,"h":53.05,"l":52.8,"n":290,"o":52.94,"t":"2026-10-20T14:30:00Z","v":13964,"vw":52.873465},{"c":53.06,"h":53.25,"l":53.04,"n":333,"o":53.05,"t":"2026-10-20T14:45:00Z","v":18423,"vw":53.163105},{"c":52.79,"h":53.15,"l":52.74,"n":211,"o":53.06,"t":"2026-10-20T15:00:00Z","v":20065,"vw":53.008245},{"c":52.68,"h":52.89,"l":52.68,"n":163,"o":52.87,"t":"2026-10-20T15:15:00Z","v":10980,"vw":52.82354},{"c":52.75,"h":52.79,"l":52.56,"n":261,"o":52.6,"t":"2026-10-20T15:30:00Z","v":11422,"vw":52.628918},{"c":52.62,"h":52.78,"l":52.62,"n":43,"o":52.78,"t":"2026-10-20T15:45:00Z","v":1455,"vw":52.701428},{"c":52.5,"h":52.64,"l":52.5,"n":106,"o":52.56,"t":"2026-10-20T16:00:00Z","v":6706,"vw":52.587191},{"c":52.39,"h":52.495,"l":52.3101,"n":55,"o":52.495,"t":"2026-10-20T16:15:00Z","v":2821,"vw":52.388936},{"c":52.415,"h":52.415,"l":52.38,"n":57,"o":52.38,"t":"2026-10-20T16:30:00Z","v":1460,"vw":52.406525},{"c":52.34,"h":52.45,"l":52.34,"n":182,"o":52.38,"t":"2026-10-20T16:45:00Z","v":5383,"vw":52.412918},{"c":52.3,"h":52.38,"l":52.27,"n":140,"o":52.345,"t":"2026-10-20T17:00:00Z","v":10027,"vw":52.311302},{"c":52.33,"h":52.33,"l":52.325,"n":43,"o":52.33,"t":"2026-10-20T17:15:00Z","v":1896,"vw":52.329585},{"c":52.47,"h":52.5,"l":52.335,"n":231,"o":52.335,"t":"2026-10-20T17:30:00Z","v":10259,"vw":52.390485},{"c":52.38,"h":52.5,"l":52.38,"n":107,"o":52.46,"t":"2026-10-20T17:45:00Z","v":2726,"vw":52.442491},{"c":52.4,"h":52.4325,"l":52.395,"n":113,"o":52.42,"t":"2026-10-20T18:00:00Z","v":4190,"vw":52.408498},{"c":52.26,"h":52.43,"l":52.26,"n":179,"o":52.41,"t":"2026-10-20T18:15:00Z","v":8224,"vw":52.375427},{"c":52.31,"h":52.35,"l":52.29,"n":90,"o":52.29,"t":"2026-10-20T18:30:00Z","v":2684,"vw":52.316695},{"c":52.355,"h":52.42,"l":52.33,"n":190,"o":52.34,"t":"2026-10-20T18:45:00Z","v":6318,"vw":52.354718},{"c":52.44,"h":52.47,"l":52.355,"n":227,"o":52.355,"t":"2026-10-20T19:00:00Z","v":10344,"vw":52.385988},{"c":52.4,"h":52.48,"l":52.39,"n":236,"o":52.46,"t":"2026-10-20T19:15:00Z","v":9677,"vw":52.425242},{"c":52.26,"h":52.39,"l":52.22,"n":569,"o":52.39,"t":"2026-10-20T19:30:00Z","v":23237,"vw":52.268034},{"c":52.25,"h":52.38,"l":52.21,"n":1389,"o":52.28,"t":"2026-10-20T19:45:00Z","v":71443,"vw":52.30144},{"c":52.25,"h":52.25,"l":52.25,"n":17,"o":52.25,"t":"2026-10-20T20:00:00Z","v":94103,"vw":52.25},{"c":52.06,"h":52.46,"l":51.96,"n":137,"o":52.46,"t":"2026-10-21T13:30:00Z","v":6107,"vw":52.308798},{"c":52.35,"h":52.45,"l":52.215,"n":133,"o":52.355,"t":"2026-10-21T13:45:00Z","v":4668,"vw":52.309768},{"c":52.14,"h":52.36,"l":52.06,"n":229,"o":52.36,"t":"2026-10-21T14:00:00Z","v":7011,"vw":52.161087},{"c":52.22,"h":52.22,"l":52.0601,"n":78,"o":52.14,"t":"2026-10-21T14:15:00Z","v":2002,"vw":52.161278},{"c":52.29,"h":52.3,"l":52.215,"n":46,"o":52.215,"t":"2026-10-21T14:30:00Z","v":1513,"vw":52.262727},{"c":52.17,"h":52.265,"l":52.17,"n":123,"o":52.24,"t":"2026-10-21T14:45:00Z","v":3614,"vw":52.226191},{"c":52.1175,"h":52.2,"l":52.095,"n":121,"o":52.095,"t":"2026-10-21T15:00:00Z","v":3562,"vw":52.124054},{"c":52.19,"h":52.19,"l":52.07,"n":83,"o":52.19,"t":"2026-10-21T15:15:00Z","v":2220,"vw":52.141111},{"c":52.115,"h":52.17,"l":52.115,"n":29,"o":52.17,"t":"2026-10-21T15:30:00Z","v":617,"vw":52.147877},{"c":52.095,"h":52.153,"l":52.075,"n":77,"o":52.15,"t":"2026-10-21T15:45:00Z","v":2297,"vw":52.112465},{"c":52.07,"h":52.12,"l":52.03,"n":98,"o":52.08,"t":"2026-10-21T16:00:00Z","v":2510,"vw":52.060061},{"c":52.14,"h":52.14,"l":52.065,"n":131,"o":52.065,"t":"2026-10-21T16:15:00Z","v":4559,"vw":52.109308},{"c":52.23,"h":52.2825,"l":52.16,"n":335,"o":52.16,"t":"2026-10-21T16:30:00Z","v":14434,"vw":52.212897},{"c":52.17,"h":52.23,"l":52.17,"n":34,"o":52.23,"t":"2026-10-21T16:45:00Z","v":1215,"vw":52.198749},{"c":52.15,"h":52.1901,"l":52.15,"n":25,"o":52.19,"t":"2026-10-21T17:00:00Z","v":669,"vw":52.17843},{"c":52.17,"h":52.2,"l":52.17,"n":65,"o":52.18,"t":"2026-10-21T17:15:00Z","v":2101,"vw":52.177869},{"c":52.09,"h":52.1899,"l":52.09,"n":96,"o":52.16,"t":"2026-10-21T17:30:00Z","v":2904,"vw":52.145112},{"c":52.045,"h":52.15,"l":52.04,"n":54,"o":52.15,"t":"2026-10-21T17:45:00Z","v":1910,"vw":52.085976},{"c":51.95,"h":52.02,"l":51.95,"n":37,"o":52.02,"t":"2026-10-21T18:00:00Z","v":1466,"vw":51.997713},{"c":51.97,"h":51.97,"l":51.88,"n":250,"o":51.945,"t":"2026-10-21T18:15:00Z","v":7885,"vw":51.929581},{"c":51.98,"h":51.99,"l":51.93,"n":145,"o":51.94,"t":"2026-10-21T18:30:00Z","v":5674,"vw":51.954732},{"c":51.76,"h":52.005,"l":51.76,"n":235,"o":52.005,"t":"2026-10-21T18:45:00Z","v":6344,"vw":51.876212},{"c":51.76,"h":51.76,"l":51.65,"n":290,"o":51.73,"t":"2026-10-21T19:00:00Z","v":12663,"vw":51.71514},{"c":52.1,"h":52.1,"l":51.76,"n":307,"o":51.76,"t":"2026-10-21T19:15:00Z","v":9319,"vw":51.909502},{"c":52,"h":52.04,"l":51.96,"n":550,"o":52.03,"t":"2026-10-21T19:30:00Z","v":16325,"vw":51.985425},{"c":52.1,"h":52.13,"l":51.9807,"n":925,"o":52.01,"t":"2026-10-21T19:45:00Z","v":39775,"vw":52.086321},{"c":52.1,"h":52.1,"l":52.1,"n":34,"o":52.1,"t":"2026-10-21T20:00:00Z","v":138507,"vw":52.1},{"c":53,"h":53,"l":52.41,"n":53,"o":52.41,"t":"2026-10-21T23:15:00Z","v":2882,"vw":52.458544},{"c":52.48,"h":52.48,"l":52.48,"n":5,"o":52.48,"t":"2026-10-22T08:00:00Z","v":473,"vw":52.48},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-22T11:00:00Z","v":753,"vw":52.11},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-22T11:15:00Z","v":150,"vw":52.5},{"c":52.9294,"h":52.9294,"l":52.9294,"n":1,"o":52.9294,"t":"2026-10-22T13:00:00Z","v":130,"vw":52.9294},{"c":52.78,"h":52.83,"l":52.45,"n":47,"o":52.59,"t":"2026-10-22T13:30:00Z","v":10025,"vw":52.588431},{"c":53.42,"h":53.43,"l":52.78,"n":120,"o":52.78,"t":"2026-10-22T13:45:00Z","v":7928,"vw":53.09087},{"c":53.275,"h":53.555,"l":53.145,"n":109,"o":53.555,"t":"2026-10-22T14:00:00Z","v":4619,"vw":53.321364},{"c":53.34,"h":53.405,"l":53.26,"n":74,"o":53.32,"t":"2026-10-22T14:15:00Z","v":3372,"vw":53.353793},{"c":53.23,"h":53.38,"l":53.1219,"n":124,"o":53.38,"t":"2026-10-22T14:30:00Z","v":14373,"vw":53.301539},{"c":53.48,"h":53.48,"l":53.23,"n":245,"o":53.31,"t":"2026-10-22T14:45:00Z","v":11366,"vw":53.369136},{"c":53.5,"h":53.5,"l":53.28,"n":162,"o":53.42,"t":"2026-10-22T15:00:00Z","v":5746,"vw":53.397451},{"c":53.51,"h":53.59,"l":53.48,"n":139,"o":53.51,"t":"2026-10-22T15:15:00Z","v":14148,"vw":53.538223},{"c":53.5,"h":53.57,"l":53.41,"n":292,"o":53.52,"t":"2026-10-22T15:30:00Z","v":9800,"vw":53.488123},{"c":53.53,"h":53.58,"l":53.47,"n":124,"o":53.47,"t":"2026-10-22T15:45:00Z","v":3935,"vw":53.537498},{"c":53.53,"h":53.58,"l":53.48,"n":183,"o":53.54,"t":"2026-10-22T16:00:00Z","v":4784,"vw":53.528653},{"c":53.75,"h":53.77,"l":53.54,"n":227,"o":53.54,"t":"2026-10-22T16:15:00Z","v":7738,"vw":53.683535},{"c":53.68,"h":53.77,"l":53.68,"n":219,"o":53.73,"t":"2026-10-22T16:30:00Z","v":9134,"vw":53.722417},{"c":53.92,"h":53.92,"l":53.65,"n":253,"o":53.665,"t":"2026-10-22T16:45:00Z","v":11384,"vw":53.757608},{"c":53.84,"h":53.94,"l":53.84,"n":163,"o":53.91,"t":"2026-10-22T17:00:00Z","v":4528,"vw":53.891428},{"c":53.88,"h":53.915,"l":53.791,"n":263,"o":53.87,"t":"2026-10-22T17:15:00Z","v":11964,"vw":53.842146},{"c":53.7179,"h":53.85,"l":53.67,"n":242,"o":53.85,"t":"2026-10-22T17:30:00Z","v":11144,"vw":53.741703},{"c":53.7,"h":53.715,"l":53.64,"n":146,"o":53.715,"t":"2026-10-22T17:45:00Z","v":5881,"vw":53.664954},{"c":53.63,"h":53.71,"l":53.6,"n":308,"o":53.71,"t":"2026-10-22T18:00:00Z","v":9849,"vw":53.644157},{"c":53.6,"h":53.71,"l":53.6,"n":317,"o":53.61,"t":"2026-10-22T18:15:00Z","v":11943,"vw":53.668731},{"c":53.57,"h":53.615,"l":53.53,"n":188,"o":53.595,"t":"2026-10-22T18:30:00Z","v":6282,"vw":53.574527},{"c":53.63,"h":53.63,"l":53.55,"n":256,"o":53.57,"t":"2026-10-22T18:45:00Z","v":9471,"vw":53.584339},{"c":53.65,"h":53.74,"l":53.59,"n":302,"o":53.59,"t":"2026-10-22T19:00:00Z","v":10114,"vw":53.695628},{"c":53.63,"h":53.745,"l":53.59,"n":367,"o":53.665,"t":"2026-10-22T19:15:00Z","v":11094,"vw":53.670485},{"c":53.63,"h":53.705,"l":53.58,"n":481,"o":53.63,"t":"2026-10-22T19:30:00Z","v":13470,"vw":53.635799},{"c":53.625,"h":53.76,"l":53.61,"n":1283,"o":53.63,"t":"2026-10-22T19:45:00Z","v":61281,"vw":53.696353},{"c":53.62,"h":53.62,"l":53.62,"n":31,"o":53.62,"t":"2026-10-22T20:00:00Z","v":116995,"vw":53.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":66.98969005609862,"iv":0.5678982397766144,"gamma":0.020947964401315643,"theta":-0.026457320357886577,"vega":0.026375134127132875,"rho":0.0037703027224502282,"breakevenPct":25.633513718945586},{"delta":0.15,"premium":0.34047957596603173,"strike":59.32978091877013,"iv":0.30083127879682686,"gamma":0.04996341881630214,"theta":-0.017650012736352656,"vega":0.032873788843035406,"rho":0.0056969464231280955,"breakevenPct":11.283589136024187},{"delta":0.2,"premium":0.4661828929625841,"strike":58.39864523731419,"iv":0.28727616507707915,"gamma":0.06203580186655974,"theta":-0.01938119279305101,"vega":0.03821275898431811,"rho":0.007631221052093537,"breakevenPct":9.781477303761243},{"delta":0.25,"premium":0.5918862099591364,"strike":57.46750955585825,"iv":0.27372105135733144,"gamma":0.07410818491681734,"theta":-0.021112372849749362,"vega":0.04355172912560082,"rho":0.009565495681058977,"breakevenPct":8.279365471498298},{"delta":0.3,"premium":0.7175895269556887,"strike":56.53637387440231,"iv":0.2601659376375837,"gamma":0.08618056796707495,"theta":-0.022843552906447715,"vega":0.048890699266883525,"rho":0.011499770310024415,"breakevenPct":6.777253639235353},{"delta":0.35,"premium":0.843292843952241,"strike":55.605238192946366,"iv":0.24661082391783604,"gamma":0.09825295101733256,"theta":-0.024574732963146072,"vega":0.05422966940816624,"rho":0.013434044938989856,"breakevenPct":5.275141806972408},{"delta":0.4,"premium":1.4728840416844862,"strike":54.393765928979825,"iv":0.25934431579382833,"gamma":0.10306752958430054,"theta":-0.025692949637749762,"vega":0.05634541766185542,"rho":0.01502195780680496,"breakevenPct":4.189947725968497},{"delta":0.45,"premium":3.0382670179258726,"strike":52.661668583207884,"iv":0.32089950377619497,"gamma":0.09440332839658784,"theta":-0.025672805745606223,"vega":0.052475182410013754,"rho":0.015966627403912297,"breakevenPct":3.8790294687313676},{"delta":0.5,"premium":4.60364999416726,"strike":50.92957123743595,"iv":0.3824546917585616,"gamma":0.08573912720887514,"theta":-0.025652661853462683,"vega":0.04860494715817208,"rho":0.01691129700101963,"breakevenPct":3.5681112114942386},{"delta":0.55,"premium":6.169032970408649,"strike":49.19747389166401,"iv":0.4440098797409283,"gamma":0.07707492602116242,"theta":-0.025632517961319143,"vega":0.04473471190633042,"rho":0.017855966598126966,"breakevenPct":3.257192954257109},{"delta":0.6,"premium":7.734415946650033,"strike":47.46537654589208,"iv":0.5055650677232949,"gamma":0.06841072483344973,"theta":-0.025612374069175603,"vega":0.04086447665448875,"rho":0.0188006361952343,"breakevenPct":2.9462746970199802},{"delta":0.65,"premium":9.299798922891423,"strike":45.73327920012014,"iv":0.5671202557056616,"gamma":0.05974652364573701,"theta":-0.025592230177032063,"vega":0.036994241402647086,"rho":0.019745305792341638,"breakevenPct":2.635356439782851},{"delta":0.7,"premium":10.865181899132809,"strike":44.001181854348204,"iv":0.6286754436880282,"gamma":0.051082322458024305,"theta":-0.025572086284888523,"vega":0.03312400615080542,"rho":0.020689975389448972,"breakevenPct":2.3244381825457223},{"delta":0.75,"premium":12.430564875374197,"strike":42.26908450857627,"iv":0.6902306316703948,"gamma":0.042418121270311596,"theta":-0.025551942392744983,"vega":0.029253770898963756,"rho":0.021634644986556307,"breakevenPct":2.013519925308593},{"delta":0.8,"premium":13.995947851615586,"strike":40.53698716280433,"iv":0.7517858196527616,"gamma":0.03375392008259888,"theta":-0.025531798500601444,"vega":0.025383535647122084,"rho":0.022579314583663645,"breakevenPct":1.7026016680714635},{"delta":0.85,"premium":15.56133082785697,"strike":38.8048898170324,"iv":0.8133410076351281,"gamma":0.02508971889488619,"theta":-0.025511654608457904,"vega":0.021513300395280426,"rho":0.02352398418077098,"breakevenPct":1.391683410834335},{"delta":0.9,"premium":17.12671380409836,"strike":37.072792471260456,"iv":0.874896195617495,"gamma":0.01642551770717346,"theta":-0.025491510716314364,"vega":0.017643065143438746,"rho":0.024468653777878317,"breakevenPct":1.0807651535972047}],"put":[{"delta":0.1,"premium":0.3833054409070652,"strike":45.1661088181413,"iv":0.5118756832957492,"gamma":0.023042577380899053,"theta":-0.02250434569892153,"vega":0.026273596157942558,"rho":-0.004719795902622548,"breakevenPct":16.481157446411338},{"delta":0.15,"premium":0.495721514903779,"strike":47.41443029807558,"iv":0.4307242026930751,"gamma":0.03841812278513205,"theta":-0.023153487234306866,"vega":0.03414634213099253,"rho":-0.007004909429301531,"breakevenPct":12.497745648691152},{"delta":0.2,"premium":0.608137588900493,"strike":49.66275177800986,"iv":0.349572722090401,"gamma":0.053793668189365054,"theta":-0.0238026287696922,"vega":0.04201908810404251,"rho":-0.009290022955980515,"breakevenPct":8.514333850970965},{"delta":0.25,"premium":0.9349725592143272,"strike":50.613807047949166,"iv":0.3463247544771808,"gamma":0.057045262853841705,"theta":-0.02571686886192952,"vega":0.04522556325823224,"rho":-0.011690281997946538,"breakevenPct":7.350178126193886},{"delta":0.3,"premium":1.299646158290006,"strike":51.33593298671288,"iv":0.3568244656268053,"gamma":0.058157336799537836,"theta":-0.027854361640670136,"vega":0.047608578856152516,"rho":-0.014110860836727919,"breakevenPct":6.683538178995002},{"delta":0.35,"premium":1.6643197573656847,"strike":52.0580589254766,"iv":0.3673241767764298,"gamma":0.059269410745233966,"theta":-0.029991854419410748,"vega":0.049991594454072794,"rho":-0.0165314396755093,"breakevenPct":6.016898231796118},{"delta":0.4,"premium":2.0289933564413642,"strike":52.780184864240326,"iv":0.3778238879260543,"gamma":0.0603814846909301,"theta":-0.03212934719815136,"vega":0.05237461005199307,"rho":-0.018952018514290687,"breakevenPct":5.350258284597233},{"delta":0.45,"premium":2.393666955517043,"strike":53.50231080300404,"iv":0.3883235990756788,"gamma":0.06149355863662623,"theta":-0.03426683997689197,"vega":0.05475762564991335,"rho":-0.021372597353072065,"breakevenPct":4.683618337398348},{"delta":0.5,"premium":2.7583405545927215,"strike":54.22443674176776,"iv":0.3988233102253033,"gamma":0.06260563258232235,"theta":-0.03640433275563258,"vega":0.05714064124783363,"rho":-0.02379317619185345,"breakevenPct":4.016978390199464},{"delta":0.55,"premium":3.1230141536684006,"strike":54.946562680531486,"iv":0.4093230213749278,"gamma":0.06371770652801849,"theta":-0.03854182553437319,"vega":0.059523656845753906,"rho":-0.02621375503063483,"breakevenPct":3.350338443000579},{"delta":0.6,"premium":3.927048823016565,"strike":56.009154315605926,"iv":0.4197273321708806,"gamma":0.059501002615518744,"theta":-0.036903705318221444,"vega":0.05661198779424586,"rho":-0.028942028090002438,"breakevenPct":2.868135970553213},{"delta":0.65,"premium":4.766194420226679,"strike":57.09895379250218,"iv":0.43012401918047083,"gamma":0.05485845684394071,"theta":-0.03496386224934612,"vega":0.05327720139494333,"rho":-0.031694890104362904,"breakevenPct":2.400672561962878},{"delta":0.7,"premium":5.6053400174367916,"strike":58.18875326939843,"iv":0.440520706190061,"gamma":0.05021591107236269,"theta":-0.03302401918047079,"vega":0.04994241499564081,"rho":-0.03444775211872336,"breakevenPct":1.933209153372544},{"delta":0.75,"premium":6.444485614646904,"strike":59.27855274629468,"iv":0.45091739319965124,"gamma":0.04557336530078466,"theta":-0.031084176111595467,"vega":0.046607628596338276,"rho":-0.03720061413308383,"breakevenPct":1.4657457447822089},{"delta":0.8,"premium":9.868739495798325,"strike":62.840336134453786,"iv":0.5642557983193279,"gamma":0.035853613445378144,"theta":-0.03425932773109244,"vega":0.042127731092436976,"rho":-0.04195854071612251,"breakevenPct":1.2092565485724278},{"delta":0.85,"premium":12.349999999999993,"strike":65.50847457627118,"iv":0.6153237288135591,"gamma":0.02529152542372882,"theta":-0.030905084745762715,"vega":0.03516610169491526,"rho":-0.0459618307148224,"breakevenPct":0.8607337257158012},{"delta":0.9,"premium":22.766666666666673,"strike":76.10169491525424,"iv":0.8408180790960452,"gamma":0.014698305084745759,"theta":-0.028927683615819207,"vega":0.02612655367231638,"rho":-0.05622577946115693,"breakevenPct":0.5314654073338831}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":66.98969005609862,"iv":0.5678982397766144,"gamma":0.020947964401315643,"theta":-0.026457320357886577,"vega":0.026375134127132875,"rho":0.0037703027224502282,"breakevenPct":25.633513718945586},{"delta":0.15,"premium":0.34047957596603173,"strike":59.32978091877013,"iv":0.30083127879682686,"gamma":0.04996341881630214,"theta":-0.017650012736352656,"vega":0.032873788843035406,"rho":0.0056969464231280955,"breakevenPct":11.283589136024187},{"delta":0.2,"premium":0.4661828929625841,"strike":58.39864523731419,"iv":0.28727616507707915,"gamma":0.06203580186655974,"theta":-0.01938119279305101,"vega":0.03821275898431811,"rho":0.007631221052093537,"breakevenPct":9.781477303761243},{"delta":0.25,"premium":0.5918862099591364,"strike":57.46750955585825,"iv":0.27372105135733144,"gamma":0.07410818491681734,"theta":-0.021112372849749362,"vega":0.04355172912560082,"rho":0.009565495681058977,"breakevenPct":8.279365471498298},{"delta":0.3,"premium":0.7175895269556887,"strike":56.53637387440231,"iv":0.2601659376375837,"gamma":0.08618056796707495,"theta":-0.022843552906447715,"vega":0.048890699266883525,"rho":0.011499770310024415,"breakevenPct":6.777253639235353},{"delta":0.35,"premium":0.843292843952241,"strike":55.605238192946366,"iv":0.24661082391783604,"gamma":0.09825295101733256,"theta":-0.024574732963146072,"vega":0.05422966940816624,"rho":0.013434044938989856,"breakevenPct":5.275141806972408},{"delta":0.4,"premium":1.4728840416844862,"strike":54.393765928979825,"iv":0.25934431579382833,"gamma":0.10306752958430054,"theta":-0.025692949637749762,"vega":0.05634541766185542,"rho":0.01502195780680496,"breakevenPct":4.189947725968497},{"delta":0.45,"premium":3.0382670179258726,"strike":52.661668583207884,"iv":0.32089950377619497,"gamma":0.09440332839658784,"theta":-0.025672805745606223,"vega":0.052475182410013754,"rho":0.015966627403912297,"breakevenPct":3.8790294687313676},{"delta":0.5,"premium":4.60364999416726,"strike":50.92957123743595,"iv":0.3824546917585616,"gamma":0.08573912720887514,"theta":-0.025652661853462683,"vega":0.04860494715817208,"rho":0.01691129700101963,"breakevenPct":3.5681112114942386},{"delta":0.55,"premium":6.169032970408649,"strike":49.19747389166401,"iv":0.4440098797409283,"gamma":0.07707492602116242,"theta":-0.025632517961319143,"vega":0.04473471190633042,"rho":0.017855966598126966,"breakevenPct":3.257192954257109},{"delta":0.6,"premium":7.734415946650033,"strike":47.46537654589208,"iv":0.5055650677232949,"gamma":0.06841072483344973,"theta":-0.025612374069175603,"vega":0.04086447665448875,"rho":0.0188006361952343,"breakevenPct":2.9462746970199802},{"delta":0.65,"premium":9.299798922891423,"strike":45.73327920012014,"iv":0.5671202557056616,"gamma":0.05974652364573701,"theta":-0.025592230177032063,"vega":0.036994241402647086,"rho":0.019745305792341638,"breakevenPct":2.635356439782851},{"delta":0.7,"premium":10.865181899132809,"strike":44.001181854348204,"iv":0.6286754436880282,"gamma":0.051082322458024305,"theta":-0.025572086284888523,"vega":0.03312400615080542,"rho":0.020689975389448972,"breakevenPct":2.3244381825457223},{"delta":0.75,"premium":12.430564875374197,"strike":42.26908450857627,"iv":0.6902306316703948,"gamma":0.042418121270311596,"theta":-0.025551942392744983,"vega":0.029253770898963756,"rho":0.021634644986556307,"breakevenPct":2.013519925308593},{"delta":0.8,"premium":13.995947851615586,"strike":40.53698716280433,"iv":0.7517858196527616,"gamma":0.03375392008259888,"theta":-0.025531798500601444,"vega":0.025383535647122084,"rho":0.022579314583663645,"breakevenPct":1.7026016680714635},{"delta":0.85,"premium":15.56133082785697,"strike":38.8048898170324,"iv":0.8133410076351281,"gamma":0.02508971889488619,"theta":-0.025511654608457904,"vega":0.021513300395280426,"rho":0.02352398418077098,"breakevenPct":1.391683410834335},{"delta":0.9,"premium":17.12671380409836,"strike":37.072792471260456,"iv":0.874896195617495,"gamma":0.01642551770717346,"theta":-0.025491510716314364,"vega":0.017643065143438746,"rho":0.024468653777878317,"breakevenPct":1.0807651535972047}],"put":[{"delta":0.1,"premium":0.3833054409070652,"strike":45.1661088181413,"iv":0.5118756832957492,"gamma":0.023042577380899053,"theta":-0.02250434569892153,"vega":0.026273596157942558,"rho":-0.004719795902622548,"breakevenPct":16.481157446411338},{"delta":0.15,"premium":0.495721514903779,"strike":47.41443029807558,"iv":0.4307242026930751,"gamma":0.03841812278513205,"theta":-0.023153487234306866,"vega":0.03414634213099253,"rho":-0.007004909429301531,"breakevenPct":12.497745648691152},{"delta":0.2,"premium":0.608137588900493,"strike":49.66275177800986,"iv":0.349572722090401,"gamma":0.053793668189365054,"theta":-0.0238026287696922,"vega":0.04201908810404251,"rho":-0.009290022955980515,"breakevenPct":8.514333850970965},{"delta":0.25,"premium":0.9349725592143272,"strike":50.613807047949166,"iv":0.3463247544771808,"gamma":0.057045262853841705,"theta":-0.02571686886192952,"vega":0.04522556325823224,"rho":-0.011690281997946538,"breakevenPct":7.350178126193886},{"delta":0.3,"premium":1.299646158290006,"strike":51.33593298671288,"iv":0.3568244656268053,"gamma":0.058157336799537836,"theta":-0.027854361640670136,"vega":0.047608578856152516,"rho":-0.014110860836727919,"breakevenPct":6.683538178995002},{"delta":0.35,"premium":1.6643197573656847,"strike":52.0580589254766,"iv":0.3673241767764298,"gamma":0.059269410745233966,"theta":-0.029991854419410748,"vega":0.049991594454072794,"rho":-0.0165314396755093,"breakevenPct":6.016898231796118},{"delta":0.4,"premium":2.0289933564413642,"strike":52.780184864240326,"iv":0.3778238879260543,"gamma":0.0603814846909301,"theta":-0.03212934719815136,"vega":0.05237461005199307,"rho":-0.018952018514290687,"breakevenPct":5.350258284597233},{"delta":0.45,"premium":2.393666955517043,"strike":53.50231080300404,"iv":0.3883235990756788,"gamma":0.06149355863662623,"theta":-0.03426683997689197,"vega":0.05475762564991335,"rho":-0.021372597353072065,"breakevenPct":4.683618337398348},{"delta":0.5,"premium":2.7583405545927215,"strike":54.22443674176776,"iv":0.3988233102253033,"gamma":0.06260563258232235,"theta":-0.03640433275563258,"vega":0.05714064124783363,"rho":-0.02379317619185345,"breakevenPct":4.016978390199464},{"delta":0.55,"premium":3.1230141536684006,"strike":54.946562680531486,"iv":0.4093230213749278,"gamma":0.06371770652801849,"theta":-0.03854182553437319,"vega":0.059523656845753906,"rho":-0.02621375503063483,"breakevenPct":3.350338443000579},{"delta":0.6,"premium":3.927048823016565,"strike":56.009154315605926,"iv":0.4197273321708806,"gamma":0.059501002615518744,"theta":-0.036903705318221444,"vega":0.05661198779424586,"rho":-0.028942028090002438,"breakevenPct":2.868135970553213},{"delta":0.65,"premium":4.766194420226679,"strike":57.09895379250218,"iv":0.43012401918047083,"gamma":0.05485845684394071,"theta":-0.03496386224934612,"vega":0.05327720139494333,"rho":-0.031694890104362904,"breakevenPct":2.400672561962878},{"delta":0.7,"premium":5.6053400174367916,"strike":58.18875326939843,"iv":0.440520706190061,"gamma":0.05021591107236269,"theta":-0.03302401918047079,"vega":0.04994241499564081,"rho":-0.03444775211872336,"breakevenPct":1.933209153372544},{"delta":0.75,"premium":6.444485614646904,"strike":59.27855274629468,"iv":0.45091739319965124,"gamma":0.04557336530078466,"theta":-0.031084176111595467,"vega":0.046607628596338276,"rho":-0.03720061413308383,"breakevenPct":1.4657457447822089},{"delta":0.8,"premium":9.868739495798325,"strike":62.840336134453786,"iv":0.5642557983193279,"gamma":0.035853613445378144,"theta":-0.03425932773109244,"vega":0.042127731092436976,"rho":-0.04195854071612251,"breakevenPct":1.2092565485724278},{"delta":0.85,"premium":12.349999999999993,"strike":65.50847457627118,"iv":0.6153237288135591,"gamma":0.02529152542372882,"theta":-0.030905084745762715,"vega":0.03516610169491526,"rho":-0.0459618307148224,"breakevenPct":0.8607337257158012},{"delta":0.9,"premium":22.766666666666673,"strike":76.10169491525424,"iv":0.8408180790960452,"gamma":0.014698305084745759,"theta":-0.028927683615819207,"vega":0.02612655367231638,"rho":-0.05622577946115693,"breakevenPct":0.5314654073338831}]}},"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"}}