{"symbol":"FSTA","url":"https://intraalpha.com/companies/FSTA","capturedAt":"2026-10-22T10:10:14.371Z","state":"ready","quote":{"symbol":"FSTA","last_price":55.01,"prev_close":55.38,"regular_close":55.01,"change":-0.37,"change_pct":-0.6681,"regular_change":-0.37,"regular_change_pct":-0.6681,"extended_change":0,"extended_change_pct":0,"bid":51.85,"ask":58.12,"bid_size":100,"ask_size":100,"volume":304320,"vwap":55.049536,"open":55.03,"high":55.25,"low":54.9,"close":55.01,"trade_count":2669,"last_trade_at":"2026-10-22T00:00:00.14744311Z","last_quote_at":"2026-10-22T08:00:00.024180922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:11.642266726-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.1,"dividend_yield":0.0232,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:10:12.336571+00:00"},"optionObservedAt":"2026-10-21T19:55:02.699Z","bars":[{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-15T12:55:00Z","v":200,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-15T13:05:00Z","v":100,"vw":55.5},{"c":55.675,"h":55.79,"l":55.31,"n":63,"o":55.31,"t":"2026-10-15T13:30:00Z","v":12950,"vw":55.438468},{"c":55.66,"h":55.7103,"l":55.64,"n":40,"o":55.66,"t":"2026-10-15T13:35:00Z","v":2330,"vw":55.679349},{"c":55.365,"h":55.52,"l":55.36,"n":41,"o":55.495,"t":"2026-10-15T13:40:00Z","v":3037,"vw":55.421565},{"c":55.57,"h":55.59,"l":55.355,"n":43,"o":55.355,"t":"2026-10-15T13:45:00Z","v":3706,"vw":55.518883},{"c":55.7499,"h":55.7499,"l":55.63,"n":17,"o":55.63,"t":"2026-10-15T13:50:00Z","v":1313,"vw":55.708953},{"c":55.8,"h":55.92,"l":55.79,"n":40,"o":55.79,"t":"2026-10-15T13:55:00Z","v":3392,"vw":55.853413},{"c":55.68,"h":55.75,"l":55.68,"n":38,"o":55.71,"t":"2026-10-15T14:00:00Z","v":5977,"vw":55.694692},{"c":55.67,"h":55.7,"l":55.6602,"n":29,"o":55.6602,"t":"2026-10-15T14:05:00Z","v":1611,"vw":55.679631},{"c":55.66,"h":55.66,"l":55.62,"n":19,"o":55.65,"t":"2026-10-15T14:10:00Z","v":1414,"vw":55.633571},{"c":55.755,"h":55.755,"l":55.69,"n":9,"o":55.69,"t":"2026-10-15T14:15:00Z","v":475,"vw":55.70875},{"c":55.72,"h":55.74,"l":55.67,"n":17,"o":55.67,"t":"2026-10-15T14:20:00Z","v":1120,"vw":55.712664},{"c":55.69,"h":55.71,"l":55.685,"n":53,"o":55.69,"t":"2026-10-15T14:25:00Z","v":3198,"vw":55.7},{"c":55.71,"h":55.77,"l":55.71,"n":53,"o":55.759,"t":"2026-10-15T14:30:00Z","v":9111,"vw":55.747856},{"c":55.55,"h":55.75,"l":55.55,"n":150,"o":55.68,"t":"2026-10-15T14:35:00Z","v":21550,"vw":55.67234},{"c":55.38,"h":55.56,"l":55.35,"n":209,"o":55.56,"t":"2026-10-15T14:40:00Z","v":28802,"vw":55.456072},{"c":55.37,"h":55.395,"l":55.3,"n":109,"o":55.38,"t":"2026-10-15T14:45:00Z","v":15443,"vw":55.353665},{"c":55.33,"h":55.37,"l":55.28,"n":91,"o":55.35,"t":"2026-10-15T14:50:00Z","v":11084,"vw":55.324813},{"c":55.24,"h":55.3,"l":55.24,"n":73,"o":55.3,"t":"2026-10-15T14:55:00Z","v":8184,"vw":55.273636},{"c":55.32,"h":55.33,"l":55.25,"n":28,"o":55.25,"t":"2026-10-15T15:00:00Z","v":1145,"vw":55.314243},{"c":55.32,"h":55.37,"l":55.27,"n":26,"o":55.3,"t":"2026-10-15T15:05:00Z","v":4202,"vw":55.298701},{"c":55.28,"h":55.34,"l":55.28,"n":25,"o":55.34,"t":"2026-10-15T15:10:00Z","v":4189,"vw":55.323707},{"c":55.27,"h":55.28,"l":55.24,"n":18,"o":55.27,"t":"2026-10-15T15:15:00Z","v":2334,"vw":55.250542},{"c":55.246495,"h":55.246495,"l":55.246495,"n":5,"o":55.246495,"t":"2026-10-15T15:20:00Z","v":757,"vw":55.246495},{"c":55.29,"h":55.29,"l":55.215,"n":26,"o":55.215,"t":"2026-10-15T15:25:00Z","v":6256,"vw":55.254877},{"c":55.3,"h":55.34,"l":55.2857,"n":64,"o":55.32,"t":"2026-10-15T15:30:00Z","v":10569,"vw":55.307341},{"c":55.29,"h":55.31,"l":55.28,"n":13,"o":55.31,"t":"2026-10-15T15:35:00Z","v":3233,"vw":55.282194},{"c":55.3,"h":55.325,"l":55.3,"n":5,"o":55.325,"t":"2026-10-15T15:40:00Z","v":387,"vw":55.31115},{"c":55.25,"h":55.285,"l":55.25,"n":12,"o":55.285,"t":"2026-10-15T15:45:00Z","v":691,"vw":55.2754},{"c":55.1899,"h":55.21,"l":55.18,"n":39,"o":55.21,"t":"2026-10-15T15:50:00Z","v":6775,"vw":55.194322},{"c":55.1518,"h":55.2,"l":55.1518,"n":14,"o":55.19,"t":"2026-10-15T15:55:00Z","v":1729,"vw":55.182837},{"c":55.12,"h":55.12,"l":55.08,"n":48,"o":55.1,"t":"2026-10-15T16:00:00Z","v":7256,"vw":55.093427},{"c":55.11,"h":55.11,"l":55.11,"n":1,"o":55.11,"t":"2026-10-15T16:05:00Z","v":100,"vw":55.11},{"c":55.105,"h":55.14,"l":55.1,"n":14,"o":55.135,"t":"2026-10-15T16:10:00Z","v":1936,"vw":55.118463},{"c":55.1,"h":55.12,"l":55.09,"n":28,"o":55.12,"t":"2026-10-15T16:15:00Z","v":3037,"vw":55.100361},{"c":55.12,"h":55.15,"l":55.12,"n":20,"o":55.12,"t":"2026-10-15T16:20:00Z","v":1284,"vw":55.123425},{"c":55.16,"h":55.16,"l":55.135,"n":7,"o":55.135,"t":"2026-10-15T16:25:00Z","v":518,"vw":55.141068},{"c":55.16,"h":55.16,"l":55.16,"n":5,"o":55.16,"t":"2026-10-15T16:30:00Z","v":210,"vw":55.16},{"c":55.15,"h":55.17,"l":55.15,"n":9,"o":55.16,"t":"2026-10-15T16:35:00Z","v":1357,"vw":55.155652},{"c":55.1399,"h":55.16,"l":55.1399,"n":18,"o":55.16,"t":"2026-10-15T16:40:00Z","v":2065,"vw":55.14825},{"c":55.11,"h":55.12,"l":55.11,"n":12,"o":55.12,"t":"2026-10-15T16:45:00Z","v":1043,"vw":55.112836},{"c":55.04,"h":55.07,"l":55.04,"n":10,"o":55.07,"t":"2026-10-15T16:50:00Z","v":514,"vw":55.0575},{"c":55.04,"h":55.065,"l":55.04,"n":11,"o":55.05,"t":"2026-10-15T16:55:00Z","v":750,"vw":55.048448},{"c":55.07,"h":55.08,"l":55.07,"n":19,"o":55.08,"t":"2026-10-15T17:00:00Z","v":1495,"vw":55.074444},{"c":55.035,"h":55.06,"l":55.035,"n":10,"o":55.06,"t":"2026-10-15T17:05:00Z","v":807,"vw":55.047841},{"c":55.03,"h":55.03,"l":55.01,"n":7,"o":55.01,"t":"2026-10-15T17:10:00Z","v":232,"vw":55.02},{"c":55.03,"h":55.03,"l":55.03,"n":2,"o":55.03,"t":"2026-10-15T17:15:00Z","v":158,"vw":55.03},{"c":55.035,"h":55.035,"l":55.03,"n":6,"o":55.03,"t":"2026-10-15T17:20:00Z","v":896,"vw":55.03125},{"c":55.035,"h":55.055,"l":55.035,"n":5,"o":55.05,"t":"2026-10-15T17:25:00Z","v":521,"vw":55.047731},{"c":54.94,"h":54.95,"l":54.94,"n":6,"o":54.95,"t":"2026-10-15T17:40:00Z","v":681,"vw":54.94645},{"c":54.97,"h":54.97,"l":54.93,"n":19,"o":54.94,"t":"2026-10-15T17:45:00Z","v":2788,"vw":54.934649},{"c":54.98,"h":54.98,"l":54.95,"n":162,"o":54.965,"t":"2026-10-15T17:50:00Z","v":5003,"vw":54.95708},{"c":55.01,"h":55.03,"l":55,"n":13,"o":55.03,"t":"2026-10-15T17:55:00Z","v":882,"vw":55.0175},{"c":55,"h":55.02,"l":55,"n":29,"o":55.02,"t":"2026-10-15T18:00:00Z","v":2734,"vw":55.007287},{"c":55.01,"h":55.01,"l":55,"n":9,"o":55,"t":"2026-10-15T18:05:00Z","v":445,"vw":55.00768},{"c":55.04,"h":55.04,"l":54.995,"n":16,"o":55.03,"t":"2026-10-15T18:10:00Z","v":2104,"vw":55.012336},{"c":55.06,"h":55.07,"l":55.06,"n":14,"o":55.06,"t":"2026-10-15T18:15:00Z","v":1430,"vw":55.06381},{"c":55.05,"h":55.05,"l":55.05,"n":3,"o":55.05,"t":"2026-10-15T18:20:00Z","v":393,"vw":55.05},{"c":54.98,"h":55.02,"l":54.98,"n":9,"o":55.02,"t":"2026-10-15T18:25:00Z","v":907,"vw":55},{"c":55,"h":55.0099,"l":54.99,"n":20,"o":55,"t":"2026-10-15T18:35:00Z","v":1556,"vw":54.995355},{"c":54.94,"h":55,"l":54.94,"n":28,"o":55,"t":"2026-10-15T18:40:00Z","v":2607,"vw":54.964712},{"c":54.97,"h":54.97,"l":54.95,"n":4,"o":54.95,"t":"2026-10-15T18:45:00Z","v":614,"vw":54.96018},{"c":54.96,"h":54.96,"l":54.96,"n":8,"o":54.96,"t":"2026-10-15T18:50:00Z","v":242,"vw":54.96},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-10-15T18:55:00Z","v":1368,"vw":54.92},{"c":54.9132,"h":54.9132,"l":54.91,"n":5,"o":54.91,"t":"2026-10-15T19:00:00Z","v":490,"vw":54.9108},{"c":54.94,"h":54.94,"l":54.91,"n":17,"o":54.91,"t":"2026-10-15T19:05:00Z","v":1273,"vw":54.92},{"c":54.88,"h":54.92,"l":54.88,"n":16,"o":54.92,"t":"2026-10-15T19:10:00Z","v":1205,"vw":54.91},{"c":54.78,"h":54.865,"l":54.7601,"n":93,"o":54.865,"t":"2026-10-15T19:15:00Z","v":19752,"vw":54.80326},{"c":54.84,"h":54.845,"l":54.77,"n":52,"o":54.77,"t":"2026-10-15T19:20:00Z","v":8951,"vw":54.797679},{"c":54.8,"h":54.835,"l":54.79,"n":19,"o":54.835,"t":"2026-10-15T19:25:00Z","v":1485,"vw":54.808179},{"c":54.82,"h":54.82,"l":54.79,"n":42,"o":54.82,"t":"2026-10-15T19:30:00Z","v":6733,"vw":54.805889},{"c":54.79,"h":54.83,"l":54.77,"n":47,"o":54.83,"t":"2026-10-15T19:35:00Z","v":7728,"vw":54.8067},{"c":54.8,"h":54.81,"l":54.76,"n":128,"o":54.8,"t":"2026-10-15T19:40:00Z","v":31866,"vw":54.780269},{"c":54.78,"h":54.8,"l":54.78,"n":44,"o":54.8,"t":"2026-10-15T19:45:00Z","v":4100,"vw":54.784795},{"c":54.77,"h":54.78,"l":54.743,"n":36,"o":54.77,"t":"2026-10-15T19:50:00Z","v":4927,"vw":54.768125},{"c":54.79,"h":54.79,"l":54.76,"n":99,"o":54.765,"t":"2026-10-15T19:55:00Z","v":13892,"vw":54.771509},{"c":54.76,"h":54.77,"l":54.76,"n":11,"o":54.77,"t":"2026-10-15T20:00:00Z","v":1336,"vw":54.762257},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-10-16T11:20:00Z","v":100,"vw":54.76},{"c":55.17,"h":55.17,"l":55.15,"n":38,"o":55.15,"t":"2026-10-16T13:30:00Z","v":3004,"vw":55.151462},{"c":55.38,"h":55.4,"l":55.3,"n":21,"o":55.3,"t":"2026-10-16T13:35:00Z","v":2299,"vw":55.366873},{"c":55.37,"h":55.38,"l":55.35,"n":11,"o":55.3781,"t":"2026-10-16T13:40:00Z","v":1081,"vw":55.371802},{"c":55.28,"h":55.325,"l":55.28,"n":8,"o":55.325,"t":"2026-10-16T13:45:00Z","v":1392,"vw":55.292231},{"c":55.44,"h":55.47,"l":55.44,"n":4,"o":55.45,"t":"2026-10-16T13:50:00Z","v":400,"vw":55.4575},{"c":55.48,"h":55.5,"l":55.48,"n":15,"o":55.48,"t":"2026-10-16T13:55:00Z","v":6662,"vw":55.49876},{"c":55.47,"h":55.48,"l":55.47,"n":10,"o":55.48,"t":"2026-10-16T14:00:00Z","v":846,"vw":55.474565},{"c":55.41,"h":55.41,"l":55.41,"n":3,"o":55.41,"t":"2026-10-16T14:05:00Z","v":107,"vw":55.41},{"c":55.38,"h":55.45,"l":55.38,"n":14,"o":55.45,"t":"2026-10-16T14:10:00Z","v":1296,"vw":55.416667},{"c":55.275,"h":55.33,"l":55.275,"n":7,"o":55.33,"t":"2026-10-16T14:15:00Z","v":1564,"vw":55.289188},{"c":55.32,"h":55.34,"l":55.29,"n":14,"o":55.29,"t":"2026-10-16T14:20:00Z","v":690,"vw":55.321667},{"c":55.4,"h":55.42,"l":55.35,"n":45,"o":55.35,"t":"2026-10-16T14:25:00Z","v":7246,"vw":55.403767},{"c":55.29,"h":55.4,"l":55.29,"n":67,"o":55.4,"t":"2026-10-16T14:30:00Z","v":7980,"vw":55.370006},{"c":55.27,"h":55.27,"l":55.25,"n":22,"o":55.26,"t":"2026-10-16T14:35:00Z","v":1714,"vw":55.262916},{"c":55.2,"h":55.26,"l":55.2,"n":48,"o":55.26,"t":"2026-10-16T14:40:00Z","v":6699,"vw":55.215429},{"c":55.15,"h":55.17,"l":55.15,"n":14,"o":55.17,"t":"2026-10-16T14:45:00Z","v":976,"vw":55.158889},{"c":55.28,"h":55.285,"l":55.19,"n":72,"o":55.19,"t":"2026-10-16T14:50:00Z","v":9851,"vw":55.249409},{"c":55.32,"h":55.32,"l":55.26,"n":31,"o":55.29,"t":"2026-10-16T14:55:00Z","v":3103,"vw":55.297405},{"c":55.385,"h":55.385,"l":55.35,"n":16,"o":55.37,"t":"2026-10-16T15:00:00Z","v":1450,"vw":55.365788},{"c":55.38,"h":55.41,"l":55.38,"n":22,"o":55.41,"t":"2026-10-16T15:05:00Z","v":4715,"vw":55.389333},{"c":55.47,"h":55.48,"l":55.4,"n":21,"o":55.45,"t":"2026-10-16T15:10:00Z","v":1559,"vw":55.420775},{"c":55.41,"h":55.4628,"l":55.4,"n":39,"o":55.4628,"t":"2026-10-16T15:15:00Z","v":5808,"vw":55.437097},{"c":55.43,"h":55.47,"l":55.41,"n":11,"o":55.41,"t":"2026-10-16T15:20:00Z","v":718,"vw":55.440017},{"c":55.38,"h":55.41,"l":55.37,"n":14,"o":55.41,"t":"2026-10-16T15:25:00Z","v":887,"vw":55.39625},{"c":55.39,"h":55.3986,"l":55.39,"n":15,"o":55.39,"t":"2026-10-16T15:30:00Z","v":2277,"vw":55.391638},{"c":55.38,"h":55.405,"l":55.38,"n":9,"o":55.4,"t":"2026-10-16T15:35:00Z","v":534,"vw":55.393},{"c":55.31,"h":55.36,"l":55.31,"n":15,"o":55.36,"t":"2026-10-16T15:40:00Z","v":1235,"vw":55.326818},{"c":55.34,"h":55.38,"l":55.33,"n":24,"o":55.33,"t":"2026-10-16T15:45:00Z","v":2312,"vw":55.357073},{"c":55.37,"h":55.38,"l":55.36,"n":8,"o":55.38,"t":"2026-10-16T15:50:00Z","v":624,"vw":55.367619},{"c":55.34,"h":55.37,"l":55.32,"n":61,"o":55.37,"t":"2026-10-16T15:55:00Z","v":7684,"vw":55.353446},{"c":55.25,"h":55.34,"l":55.25,"n":25,"o":55.34,"t":"2026-10-16T16:00:00Z","v":2174,"vw":55.307838},{"c":55.29,"h":55.3,"l":55.28,"n":11,"o":55.28,"t":"2026-10-16T16:05:00Z","v":2018,"vw":55.297807},{"c":55.2593,"h":55.28,"l":55.23,"n":19,"o":55.28,"t":"2026-10-16T16:10:00Z","v":2110,"vw":55.259669},{"c":55.23,"h":55.24,"l":55.2023,"n":23,"o":55.24,"t":"2026-10-16T16:15:00Z","v":1997,"vw":55.22225},{"c":55.22,"h":55.23,"l":55.22,"n":11,"o":55.23,"t":"2026-10-16T16:20:00Z","v":1012,"vw":55.221429},{"c":55.24,"h":55.24,"l":55.21,"n":14,"o":55.21,"t":"2026-10-16T16:25:00Z","v":676,"vw":55.222931},{"c":55.22,"h":55.22,"l":55.22,"n":2,"o":55.22,"t":"2026-10-16T16:30:00Z","v":797,"vw":55.22},{"c":55.22,"h":55.22,"l":55.2198,"n":7,"o":55.2198,"t":"2026-10-16T16:35:00Z","v":567,"vw":55.219947},{"c":55.23,"h":55.23,"l":55.22,"n":11,"o":55.22,"t":"2026-10-16T16:40:00Z","v":1491,"vw":55.222254},{"c":55.22,"h":55.2299,"l":55.22,"n":2,"o":55.2299,"t":"2026-10-16T16:45:00Z","v":450,"vw":55.2277},{"c":55.23,"h":55.23,"l":55.2,"n":6,"o":55.2,"t":"2026-10-16T16:55:00Z","v":2389,"vw":55.206756},{"c":55.22,"h":55.2478,"l":55.2,"n":18,"o":55.22,"t":"2026-10-16T17:00:00Z","v":2557,"vw":55.221431},{"c":55.2,"h":55.23,"l":55.2,"n":4,"o":55.23,"t":"2026-10-16T17:05:00Z","v":1152,"vw":55.204718},{"c":55.18,"h":55.2299,"l":55.18,"n":4,"o":55.2299,"t":"2026-10-16T17:10:00Z","v":661,"vw":55.195127},{"c":55.16,"h":55.19,"l":55.16,"n":11,"o":55.19,"t":"2026-10-16T17:15:00Z","v":1432,"vw":55.18},{"c":55.2,"h":55.2,"l":55.17,"n":12,"o":55.17,"t":"2026-10-16T17:30:00Z","v":1815,"vw":55.177949},{"c":55.25,"h":55.25,"l":55.2124,"n":9,"o":55.23,"t":"2026-10-16T17:35:00Z","v":955,"vw":55.22367},{"c":55.24,"h":55.25,"l":55.22,"n":70,"o":55.23,"t":"2026-10-16T17:40:00Z","v":203106,"vw":55.248981},{"c":55.24,"h":55.24,"l":55.23,"n":15,"o":55.23,"t":"2026-10-16T17:45:00Z","v":1168,"vw":55.237},{"c":55.18,"h":55.22,"l":55.17,"n":24,"o":55.22,"t":"2026-10-16T17:50:00Z","v":3000,"vw":55.201852},{"c":55.161,"h":55.18,"l":55.16,"n":8,"o":55.18,"t":"2026-10-16T17:55:00Z","v":1992,"vw":55.16611},{"c":55.14,"h":55.17,"l":55.14,"n":22,"o":55.17,"t":"2026-10-16T18:00:00Z","v":2763,"vw":55.167179},{"c":55.15,"h":55.17,"l":55.15,"n":6,"o":55.17,"t":"2026-10-16T18:05:00Z","v":542,"vw":55.16},{"c":55.14,"h":55.15,"l":55.1267,"n":23,"o":55.1441,"t":"2026-10-16T18:10:00Z","v":2056,"vw":55.137307},{"c":55.1,"h":55.14,"l":55.1,"n":8,"o":55.14,"t":"2026-10-16T18:15:00Z","v":1144,"vw":55.122156},{"c":55.13,"h":55.13,"l":55.12,"n":5,"o":55.12,"t":"2026-10-16T18:20:00Z","v":593,"vw":55.12661},{"c":55.15,"h":55.15,"l":55.13,"n":15,"o":55.13,"t":"2026-10-16T18:25:00Z","v":2381,"vw":55.13701},{"c":55.15,"h":55.15,"l":55.135,"n":17,"o":55.14,"t":"2026-10-16T18:30:00Z","v":7671,"vw":55.140796},{"c":55.14,"h":55.14,"l":55.11,"n":19,"o":55.12,"t":"2026-10-16T18:35:00Z","v":2023,"vw":55.129104},{"c":55.19,"h":55.19,"l":55.15,"n":20,"o":55.16,"t":"2026-10-16T18:40:00Z","v":1885,"vw":55.169143},{"c":55.21,"h":55.21,"l":55.2,"n":6,"o":55.2,"t":"2026-10-16T18:45:00Z","v":253,"vw":55.205},{"c":55.2,"h":55.2,"l":55.16,"n":12,"o":55.1899,"t":"2026-10-16T18:50:00Z","v":2366,"vw":55.170995},{"c":55.2,"h":55.21,"l":55.2,"n":15,"o":55.2,"t":"2026-10-16T18:55:00Z","v":4551,"vw":55.201628},{"c":55.21,"h":55.21,"l":55.2,"n":18,"o":55.21,"t":"2026-10-16T19:00:00Z","v":1369,"vw":55.207273},{"c":55.215,"h":55.25,"l":55.215,"n":7,"o":55.25,"t":"2026-10-16T19:05:00Z","v":553,"vw":55.241266},{"c":55.22,"h":55.22,"l":55.22,"n":7,"o":55.22,"t":"2026-10-16T19:10:00Z","v":665,"vw":55.22},{"c":55.19,"h":55.21,"l":55.19,"n":5,"o":55.2027,"t":"2026-10-16T19:15:00Z","v":1042,"vw":55.202163},{"c":55.195,"h":55.2,"l":55.19,"n":8,"o":55.1993,"t":"2026-10-16T19:20:00Z","v":1803,"vw":55.194818},{"c":55.18,"h":55.19,"l":55.18,"n":6,"o":55.19,"t":"2026-10-16T19:25:00Z","v":352,"vw":55.183333},{"c":55.28,"h":55.28,"l":55.21,"n":29,"o":55.21,"t":"2026-10-16T19:30:00Z","v":2291,"vw":55.233139},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-16T19:35:00Z","v":202,"vw":55.29},{"c":55.32,"h":55.32,"l":55.27,"n":19,"o":55.27,"t":"2026-10-16T19:40:00Z","v":931,"vw":55.298579},{"c":55.35,"h":55.37,"l":55.35,"n":13,"o":55.35,"t":"2026-10-16T19:45:00Z","v":5863,"vw":55.368625},{"c":55.32,"h":55.36,"l":55.32,"n":29,"o":55.35,"t":"2026-10-16T19:50:00Z","v":1910,"vw":55.339041},{"c":55.37,"h":55.38,"l":55.32,"n":62,"o":55.32,"t":"2026-10-16T19:55:00Z","v":4822,"vw":55.351791},{"c":55.37,"h":55.37,"l":55.37,"n":9,"o":55.37,"t":"2026-10-16T20:00:00Z","v":186,"vw":55.37},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-16T20:45:00Z","v":255,"vw":55.41},{"c":55.41,"h":55.41,"l":55.41,"n":13,"o":55.41,"t":"2026-10-16T21:10:00Z","v":373,"vw":55.41},{"c":55.025,"h":55.05,"l":54.88,"n":79,"o":55.01,"t":"2026-10-19T13:30:00Z","v":34378,"vw":55.001438},{"c":55.205,"h":55.249,"l":55.15,"n":10,"o":55.16,"t":"2026-10-19T13:35:00Z","v":4286,"vw":55.235352},{"c":55.23,"h":55.24,"l":55.21,"n":28,"o":55.23,"t":"2026-10-19T13:40:00Z","v":3512,"vw":55.228888},{"c":55.15,"h":55.19,"l":55.15,"n":18,"o":55.19,"t":"2026-10-19T13:45:00Z","v":4088,"vw":55.177598},{"c":55.15,"h":55.15,"l":55.11,"n":31,"o":55.13,"t":"2026-10-19T13:50:00Z","v":3320,"vw":55.119138},{"c":55.2,"h":55.2,"l":55.16,"n":11,"o":55.18,"t":"2026-10-19T13:55:00Z","v":2054,"vw":55.180151},{"c":55.21,"h":55.21,"l":55.18,"n":11,"o":55.18,"t":"2026-10-19T14:00:00Z","v":889,"vw":55.206198},{"c":55.24,"h":55.24,"l":55.24,"n":3,"o":55.24,"t":"2026-10-19T14:05:00Z","v":703,"vw":55.24},{"c":55.18,"h":55.21,"l":55.18,"n":23,"o":55.21,"t":"2026-10-19T14:10:00Z","v":2304,"vw":55.19075},{"c":55.18,"h":55.21,"l":55.18,"n":21,"o":55.18,"t":"2026-10-19T14:15:00Z","v":1685,"vw":55.195333},{"c":55.16,"h":55.16,"l":55.15,"n":12,"o":55.15,"t":"2026-10-19T14:20:00Z","v":1236,"vw":55.152833},{"c":55.11,"h":55.14,"l":55.11,"n":33,"o":55.14,"t":"2026-10-19T14:25:00Z","v":3559,"vw":55.114208},{"c":55.19,"h":55.19,"l":55.19,"n":3,"o":55.19,"t":"2026-10-19T14:30:00Z","v":126,"vw":55.19},{"c":55.18,"h":55.18,"l":55.16,"n":6,"o":55.16,"t":"2026-10-19T14:35:00Z","v":362,"vw":55.173333},{"c":55.16,"h":55.19,"l":55.16,"n":28,"o":55.19,"t":"2026-10-19T14:40:00Z","v":2730,"vw":55.168452},{"c":55.12,"h":55.14,"l":55.1,"n":25,"o":55.1301,"t":"2026-10-19T14:45:00Z","v":1931,"vw":55.124511},{"c":55.125,"h":55.125,"l":55.125,"n":3,"o":55.125,"t":"2026-10-19T14:50:00Z","v":230,"vw":55.125},{"c":55.09,"h":55.09,"l":55.09,"n":7,"o":55.09,"t":"2026-10-19T14:55:00Z","v":694,"vw":55.09},{"c":55.09,"h":55.09,"l":55.085,"n":7,"o":55.09,"t":"2026-10-19T15:00:00Z","v":706,"vw":55.089153},{"c":55.05,"h":55.08,"l":55.05,"n":4,"o":55.08,"t":"2026-10-19T15:05:00Z","v":551,"vw":55.055455},{"c":55.1,"h":55.1,"l":55.07,"n":5,"o":55.07,"t":"2026-10-19T15:10:00Z","v":361,"vw":55.091525},{"c":55.14,"h":55.14,"l":55.09,"n":28,"o":55.12,"t":"2026-10-19T15:15:00Z","v":1270,"vw":55.1175},{"c":55.13,"h":55.14,"l":55.13,"n":5,"o":55.14,"t":"2026-10-19T15:20:00Z","v":312,"vw":55.135},{"c":55.13,"h":55.1499,"l":55.125,"n":8,"o":55.125,"t":"2026-10-19T15:25:00Z","v":636,"vw":55.136149},{"c":55.12,"h":55.13,"l":55.12,"n":18,"o":55.13,"t":"2026-10-19T15:30:00Z","v":1408,"vw":55.124351},{"c":55.11,"h":55.11,"l":55.1,"n":16,"o":55.1,"t":"2026-10-19T15:35:00Z","v":2007,"vw":55.105809},{"c":55.07,"h":55.11,"l":55.065,"n":19,"o":55.11,"t":"2026-10-19T15:40:00Z","v":2601,"vw":55.089979},{"c":55.04,"h":55.08,"l":55.04,"n":12,"o":55.07,"t":"2026-10-19T15:45:00Z","v":1350,"vw":55.065582},{"c":55.04,"h":55.04,"l":55.03,"n":7,"o":55.03,"t":"2026-10-19T15:50:00Z","v":1587,"vw":55.032},{"c":55.04,"h":55.04,"l":55.03,"n":9,"o":55.03,"t":"2026-10-19T15:55:00Z","v":800,"vw":55.035181},{"c":55,"h":55.04,"l":55,"n":17,"o":55.04,"t":"2026-10-19T16:00:00Z","v":816,"vw":55.024286},{"c":55,"h":55,"l":55,"n":9,"o":55,"t":"2026-10-19T16:05:00Z","v":594,"vw":55},{"c":55.02,"h":55.02,"l":55.02,"n":3,"o":55.02,"t":"2026-10-19T16:10:00Z","v":103,"vw":55.02},{"c":55.025,"h":55.025,"l":55.01,"n":4,"o":55.0221,"t":"2026-10-19T16:15:00Z","v":1110,"vw":55.022318},{"c":55.05,"h":55.05,"l":55.04,"n":12,"o":55.04,"t":"2026-10-19T16:20:00Z","v":751,"vw":55.047342},{"c":55.0477,"h":55.0477,"l":55.04,"n":9,"o":55.04,"t":"2026-10-19T16:25:00Z","v":308,"vw":55.04385},{"c":55.08,"h":55.08,"l":55.05,"n":12,"o":55.05,"t":"2026-10-19T16:30:00Z","v":587,"vw":55.068},{"c":55.06,"h":55.07,"l":55.06,"n":8,"o":55.07,"t":"2026-10-19T16:35:00Z","v":1257,"vw":55.061593},{"c":55.07,"h":55.07,"l":55.07,"n":6,"o":55.07,"t":"2026-10-19T16:45:00Z","v":313,"vw":55.07},{"c":55.06,"h":55.08,"l":55.06,"n":21,"o":55.08,"t":"2026-10-19T16:50:00Z","v":2203,"vw":55.070581},{"c":55.07,"h":55.07,"l":55.07,"n":22,"o":55.07,"t":"2026-10-19T16:55:00Z","v":4018,"vw":55.07},{"c":55.04,"h":55.07,"l":55.04,"n":29,"o":55.065,"t":"2026-10-19T17:00:00Z","v":4727,"vw":55.052682},{"c":55.09,"h":55.09,"l":55.03,"n":13,"o":55.03,"t":"2026-10-19T17:05:00Z","v":881,"vw":55.075008},{"c":55.095,"h":55.11,"l":55.095,"n":11,"o":55.1,"t":"2026-10-19T17:10:00Z","v":1293,"vw":55.105275},{"c":55.09,"h":55.095,"l":55.09,"n":13,"o":55.09,"t":"2026-10-19T17:15:00Z","v":1036,"vw":55.0925},{"c":55.13,"h":55.13,"l":55.0999,"n":10,"o":55.0999,"t":"2026-10-19T17:20:00Z","v":726,"vw":55.112685},{"c":55.12,"h":55.14,"l":55.12,"n":14,"o":55.14,"t":"2026-10-19T17:25:00Z","v":741,"vw":55.128241},{"c":55.1,"h":55.12,"l":55.1,"n":8,"o":55.11,"t":"2026-10-19T17:30:00Z","v":10926,"vw":55.110184},{"c":55.13,"h":55.13,"l":55.1002,"n":82,"o":55.11,"t":"2026-10-19T17:35:00Z","v":16570,"vw":55.116121},{"c":55.17,"h":55.17,"l":55.17,"n":4,"o":55.17,"t":"2026-10-19T17:40:00Z","v":592,"vw":55.17},{"c":55.2,"h":55.209,"l":55.2,"n":170,"o":55.209,"t":"2026-10-19T17:45:00Z","v":640,"vw":55.204276},{"c":55.23,"h":55.23,"l":55.23,"n":4,"o":55.23,"t":"2026-10-19T17:50:00Z","v":255,"vw":55.23},{"c":55.23,"h":55.27,"l":55.22,"n":9,"o":55.27,"t":"2026-10-19T17:55:00Z","v":1270,"vw":55.248301},{"c":55.27,"h":55.27,"l":55.21,"n":6,"o":55.21,"t":"2026-10-19T18:00:00Z","v":5295,"vw":55.214746},{"c":55.27,"h":55.27,"l":55.27,"n":17,"o":55.27,"t":"2026-10-19T18:05:00Z","v":2850,"vw":55.27},{"c":55.265,"h":55.265,"l":55.265,"n":2,"o":55.265,"t":"2026-10-19T18:10:00Z","v":281,"vw":55.265},{"c":55.26,"h":55.26,"l":55.26,"n":5,"o":55.26,"t":"2026-10-19T18:15:00Z","v":337,"vw":55.26},{"c":55.26,"h":55.26,"l":55.26,"n":7,"o":55.26,"t":"2026-10-19T18:20:00Z","v":700,"vw":55.26},{"c":55.29,"h":55.29,"l":55.27,"n":9,"o":55.27,"t":"2026-10-19T18:25:00Z","v":2588,"vw":55.2738},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-19T18:30:00Z","v":192,"vw":55.25},{"c":55.26,"h":55.26,"l":55.26,"n":7,"o":55.26,"t":"2026-10-19T18:35:00Z","v":894,"vw":55.26},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-19T18:40:00Z","v":200,"vw":55.26},{"c":55.2625,"h":55.28,"l":55.2625,"n":6,"o":55.28,"t":"2026-10-19T18:45:00Z","v":1259,"vw":55.275453},{"c":55.255,"h":55.255,"l":55.245,"n":7,"o":55.245,"t":"2026-10-19T18:55:00Z","v":2155,"vw":55.245995},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-19T19:00:00Z","v":100,"vw":55.21},{"c":55.21,"h":55.22,"l":55.21,"n":8,"o":55.22,"t":"2026-10-19T19:05:00Z","v":366,"vw":55.215025},{"c":55.22,"h":55.22,"l":55.21,"n":8,"o":55.21,"t":"2026-10-19T19:10:00Z","v":1150,"vw":55.210952},{"c":55.18,"h":55.2,"l":55.18,"n":17,"o":55.2,"t":"2026-10-19T19:15:00Z","v":2205,"vw":55.190294},{"c":55.128,"h":55.128,"l":55.128,"n":1,"o":55.128,"t":"2026-10-19T19:20:00Z","v":183,"vw":55.128},{"c":55.1493,"h":55.1493,"l":55.1417,"n":6,"o":55.1417,"t":"2026-10-19T19:25:00Z","v":326,"vw":55.144623},{"c":55.1,"h":55.12,"l":55.1,"n":15,"o":55.12,"t":"2026-10-19T19:30:00Z","v":2615,"vw":55.101631},{"c":55.1,"h":55.11,"l":55.1,"n":6,"o":55.11,"t":"2026-10-19T19:40:00Z","v":290,"vw":55.106241},{"c":55.14,"h":55.14,"l":55.1106,"n":7,"o":55.1106,"t":"2026-10-19T19:45:00Z","v":710,"vw":55.131041},{"c":55.13,"h":55.15,"l":55.115,"n":110,"o":55.14,"t":"2026-10-19T19:55:00Z","v":7187,"vw":55.126691},{"c":55.14,"h":55.14,"l":55.14,"n":6,"o":55.14,"t":"2026-10-19T20:00:00Z","v":1797,"vw":55.14},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-19T20:05:00Z","v":216,"vw":55.15},{"c":55.11,"h":55.11,"l":55.11,"n":1,"o":55.11,"t":"2026-10-20T12:00:00Z","v":150,"vw":55.11},{"c":55.54,"h":55.6,"l":55.36,"n":43,"o":55.36,"t":"2026-10-20T13:30:00Z","v":5734,"vw":55.401491},{"c":55.52,"h":55.63,"l":55.5,"n":11,"o":55.6,"t":"2026-10-20T13:35:00Z","v":1097,"vw":55.548866},{"c":55.62,"h":55.64,"l":55.59,"n":9,"o":55.64,"t":"2026-10-20T13:40:00Z","v":1051,"vw":55.614359},{"c":55.69,"h":55.7,"l":55.6,"n":21,"o":55.63,"t":"2026-10-20T13:45:00Z","v":2253,"vw":55.646385},{"c":55.66,"h":55.745,"l":55.66,"n":24,"o":55.74,"t":"2026-10-20T13:50:00Z","v":1960,"vw":55.701528},{"c":55.605,"h":55.66,"l":55.58,"n":15,"o":55.66,"t":"2026-10-20T13:55:00Z","v":2162,"vw":55.603035},{"c":55.51,"h":55.6,"l":55.45,"n":905,"o":55.53,"t":"2026-10-20T14:00:00Z","v":294110,"vw":55.542706},{"c":55.3638,"h":55.5,"l":55.32,"n":99,"o":55.5,"t":"2026-10-20T14:05:00Z","v":17322,"vw":55.413163},{"c":55.3899,"h":55.4,"l":55.34,"n":37,"o":55.4,"t":"2026-10-20T14:10:00Z","v":7384,"vw":55.389711},{"c":55.38,"h":55.38,"l":55.34,"n":17,"o":55.36,"t":"2026-10-20T14:15:00Z","v":1722,"vw":55.353548},{"c":55.42,"h":55.42,"l":55.37,"n":48,"o":55.37,"t":"2026-10-20T14:20:00Z","v":8890,"vw":55.400931},{"c":55.33,"h":55.41,"l":55.3,"n":35,"o":55.41,"t":"2026-10-20T14:25:00Z","v":4651,"vw":55.364951},{"c":55.445,"h":55.445,"l":55.35,"n":13,"o":55.35,"t":"2026-10-20T14:30:00Z","v":1535,"vw":55.419828},{"c":55.46,"h":55.49,"l":55.42,"n":44,"o":55.46,"t":"2026-10-20T14:35:00Z","v":8665,"vw":55.447134},{"c":55.44,"h":55.47,"l":55.44,"n":33,"o":55.47,"t":"2026-10-20T14:40:00Z","v":5160,"vw":55.453981},{"c":55.43,"h":55.44,"l":55.37,"n":39,"o":55.4,"t":"2026-10-20T14:45:00Z","v":7755,"vw":55.406318},{"c":55.42,"h":55.46,"l":55.41,"n":26,"o":55.45,"t":"2026-10-20T14:50:00Z","v":4745,"vw":55.440574},{"c":55.46,"h":55.46,"l":55.38,"n":27,"o":55.395,"t":"2026-10-20T14:55:00Z","v":3415,"vw":55.427649},{"c":55.4,"h":55.46,"l":55.39,"n":17,"o":55.45,"t":"2026-10-20T15:00:00Z","v":2606,"vw":55.412648},{"c":55.4,"h":55.4,"l":55.39,"n":5,"o":55.39,"t":"2026-10-20T15:05:00Z","v":685,"vw":55.398462},{"c":55.39,"h":55.4,"l":55.36,"n":34,"o":55.4,"t":"2026-10-20T15:10:00Z","v":5304,"vw":55.375931},{"c":55.37,"h":55.37,"l":55.37,"n":4,"o":55.37,"t":"2026-10-20T15:15:00Z","v":600,"vw":55.37},{"c":55.41,"h":55.44,"l":55.41,"n":15,"o":55.44,"t":"2026-10-20T15:20:00Z","v":1221,"vw":55.436667},{"c":55.37,"h":55.37,"l":55.36,"n":46,"o":55.37,"t":"2026-10-20T15:25:00Z","v":7242,"vw":55.367868},{"c":55.38,"h":55.38,"l":55.37,"n":13,"o":55.375,"t":"2026-10-20T15:30:00Z","v":1019,"vw":55.375},{"c":55.41,"h":55.41,"l":55.38,"n":55,"o":55.38,"t":"2026-10-20T15:35:00Z","v":8900,"vw":55.38825},{"c":55.41,"h":55.415,"l":55.39,"n":14,"o":55.415,"t":"2026-10-20T15:40:00Z","v":1581,"vw":55.40141},{"c":55.42,"h":55.42,"l":55.41,"n":23,"o":55.415,"t":"2026-10-20T15:45:00Z","v":5869,"vw":55.410261},{"c":55.39,"h":55.41,"l":55.39,"n":15,"o":55.41,"t":"2026-10-20T15:50:00Z","v":1846,"vw":55.401554},{"c":55.3408,"h":55.37,"l":55.3408,"n":14,"o":55.37,"t":"2026-10-20T15:55:00Z","v":1686,"vw":55.351876},{"c":55.34,"h":55.34,"l":55.31,"n":21,"o":55.34,"t":"2026-10-20T16:00:00Z","v":1668,"vw":55.330667},{"c":55.32,"h":55.34,"l":55.32,"n":10,"o":55.34,"t":"2026-10-20T16:05:00Z","v":356,"vw":55.333333},{"c":55.32,"h":55.32,"l":55.32,"n":8,"o":55.32,"t":"2026-10-20T16:10:00Z","v":1027,"vw":55.32},{"c":55.3,"h":55.33,"l":55.3,"n":7,"o":55.33,"t":"2026-10-20T16:15:00Z","v":1111,"vw":55.303636},{"c":55.29,"h":55.31,"l":55.29,"n":21,"o":55.3,"t":"2026-10-20T16:20:00Z","v":2106,"vw":55.29941},{"c":55.27,"h":55.3,"l":55.27,"n":29,"o":55.3,"t":"2026-10-20T16:25:00Z","v":1872,"vw":55.283464},{"c":55.28,"h":55.28,"l":55.2796,"n":11,"o":55.28,"t":"2026-10-20T16:30:00Z","v":759,"vw":55.279851},{"c":55.285,"h":55.285,"l":55.27,"n":6,"o":55.27,"t":"2026-10-20T16:35:00Z","v":1559,"vw":55.283715},{"c":55.32,"h":55.32,"l":55.3,"n":17,"o":55.3,"t":"2026-10-20T16:40:00Z","v":1100,"vw":55.316875},{"c":55.32,"h":55.33,"l":55.31,"n":9,"o":55.33,"t":"2026-10-20T16:45:00Z","v":661,"vw":55.31817},{"c":55.32,"h":55.32,"l":55.31,"n":17,"o":55.32,"t":"2026-10-20T16:50:00Z","v":1413,"vw":55.319003},{"c":55.35,"h":55.35,"l":55.34,"n":12,"o":55.34,"t":"2026-10-20T16:55:00Z","v":371,"vw":55.346667},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-20T17:00:00Z","v":900,"vw":55.3},{"c":55.285,"h":55.2899,"l":55.285,"n":3,"o":55.2899,"t":"2026-10-20T17:05:00Z","v":223,"vw":55.287207},{"c":55.285,"h":55.29,"l":55.285,"n":8,"o":55.29,"t":"2026-10-20T17:10:00Z","v":402,"vw":55.2875},{"c":55.3,"h":55.3,"l":55.28,"n":16,"o":55.28,"t":"2026-10-20T17:15:00Z","v":858,"vw":55.2875},{"c":55.34,"h":55.34,"l":55.31,"n":29,"o":55.31,"t":"2026-10-20T17:20:00Z","v":1559,"vw":55.322798},{"c":55.31,"h":55.34,"l":55.31,"n":34,"o":55.34,"t":"2026-10-20T17:25:00Z","v":6595,"vw":55.333034},{"c":55.29,"h":55.335,"l":55.28,"n":44,"o":55.335,"t":"2026-10-20T17:30:00Z","v":8928,"vw":55.309861},{"c":55.3,"h":55.3,"l":55.26,"n":26,"o":55.29,"t":"2026-10-20T17:35:00Z","v":3105,"vw":55.28806},{"c":55.32,"h":55.32,"l":55.3,"n":23,"o":55.3,"t":"2026-10-20T17:40:00Z","v":1927,"vw":55.314251},{"c":55.305,"h":55.3199,"l":55.3,"n":173,"o":55.3,"t":"2026-10-20T17:45:00Z","v":1821,"vw":55.309881},{"c":55.31,"h":55.31,"l":55.3,"n":9,"o":55.3,"t":"2026-10-20T17:50:00Z","v":813,"vw":55.304286},{"c":55.28,"h":55.31,"l":55.28,"n":7,"o":55.31,"t":"2026-10-20T17:55:00Z","v":592,"vw":55.3025},{"c":55.2701,"h":55.28,"l":55.265,"n":21,"o":55.27,"t":"2026-10-20T18:00:00Z","v":3637,"vw":55.277941},{"c":55.29,"h":55.3,"l":55.28,"n":18,"o":55.28,"t":"2026-10-20T18:05:00Z","v":2753,"vw":55.294277},{"c":55.29,"h":55.29,"l":55.255,"n":36,"o":55.255,"t":"2026-10-20T18:10:00Z","v":4022,"vw":55.264961},{"c":55.3,"h":55.3,"l":55.29,"n":14,"o":55.29,"t":"2026-10-20T18:15:00Z","v":1324,"vw":55.298889},{"c":55.31,"h":55.31,"l":55.2969,"n":44,"o":55.3,"t":"2026-10-20T18:20:00Z","v":3548,"vw":55.302992},{"c":55.29,"h":55.3012,"l":55.28,"n":21,"o":55.3012,"t":"2026-10-20T18:25:00Z","v":1745,"vw":55.291807},{"c":55.34,"h":55.34,"l":55.31,"n":29,"o":55.31,"t":"2026-10-20T18:30:00Z","v":3838,"vw":55.327826},{"c":55.37,"h":55.37,"l":55.35,"n":13,"o":55.35,"t":"2026-10-20T18:35:00Z","v":571,"vw":55.36},{"c":55.34,"h":55.34,"l":55.34,"n":9,"o":55.34,"t":"2026-10-20T18:40:00Z","v":435,"vw":55.34},{"c":55.33,"h":55.33,"l":55.315,"n":15,"o":55.315,"t":"2026-10-20T18:45:00Z","v":2216,"vw":55.325141},{"c":55.31,"h":55.33,"l":55.31,"n":6,"o":55.33,"t":"2026-10-20T18:50:00Z","v":502,"vw":55.318},{"c":55.29,"h":55.33,"l":55.28,"n":31,"o":55.33,"t":"2026-10-20T18:55:00Z","v":7729,"vw":55.310465},{"c":55.325,"h":55.325,"l":55.31,"n":17,"o":55.31,"t":"2026-10-20T19:00:00Z","v":2056,"vw":55.311779},{"c":55.3,"h":55.33,"l":55.3,"n":15,"o":55.325,"t":"2026-10-20T19:05:00Z","v":911,"vw":55.31882},{"c":55.325,"h":55.34,"l":55.31,"n":33,"o":55.31,"t":"2026-10-20T19:10:00Z","v":4018,"vw":55.324131},{"c":55.35,"h":55.35,"l":55.315,"n":45,"o":55.33,"t":"2026-10-20T19:15:00Z","v":2261,"vw":55.326296},{"c":55.32,"h":55.35,"l":55.32,"n":27,"o":55.35,"t":"2026-10-20T19:20:00Z","v":3927,"vw":55.327978},{"c":55.32,"h":55.32,"l":55.3,"n":34,"o":55.31,"t":"2026-10-20T19:25:00Z","v":7280,"vw":55.312079},{"c":55.35,"h":55.35,"l":55.3,"n":42,"o":55.31,"t":"2026-10-20T19:30:00Z","v":5833,"vw":55.316243},{"c":55.37,"h":55.37,"l":55.35,"n":29,"o":55.35,"t":"2026-10-20T19:35:00Z","v":5289,"vw":55.358194},{"c":55.37,"h":55.37,"l":55.33,"n":81,"o":55.36,"t":"2026-10-20T19:40:00Z","v":14271,"vw":55.344076},{"c":55.36,"h":55.37,"l":55.34,"n":32,"o":55.37,"t":"2026-10-20T19:45:00Z","v":4506,"vw":55.36465},{"c":55.32,"h":55.35,"l":55.32,"n":61,"o":55.35,"t":"2026-10-20T19:50:00Z","v":8158,"vw":55.341288},{"c":55.39,"h":55.4,"l":55.31,"n":118,"o":55.31,"t":"2026-10-20T19:55:00Z","v":20991,"vw":55.376514},{"c":55.38,"h":55.38,"l":55.38,"n":6,"o":55.38,"t":"2026-10-20T20:00:00Z","v":198,"vw":55.38},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-20T20:20:00Z","v":360,"vw":55},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-21T13:25:00Z","v":400,"vw":55.05},{"c":55.02,"h":55.03,"l":54.96,"n":37,"o":55.03,"t":"2026-10-21T13:30:00Z","v":3140,"vw":55.022601},{"c":55.25,"h":55.25,"l":55.225,"n":3,"o":55.225,"t":"2026-10-21T13:35:00Z","v":636,"vw":55.245492},{"c":55.21,"h":55.215,"l":55.21,"n":5,"o":55.215,"t":"2026-10-21T13:40:00Z","v":1164,"vw":55.214546},{"c":55.12,"h":55.1734,"l":55.12,"n":21,"o":55.1734,"t":"2026-10-21T13:45:00Z","v":1581,"vw":55.146992},{"c":55.14,"h":55.17,"l":55.08,"n":22,"o":55.12,"t":"2026-10-21T13:50:00Z","v":3501,"vw":55.140991},{"c":55.12,"h":55.2099,"l":55.12,"n":11,"o":55.19,"t":"2026-10-21T13:55:00Z","v":1030,"vw":55.178051},{"c":55.1,"h":55.15,"l":55.1,"n":9,"o":55.1101,"t":"2026-10-21T14:00:00Z","v":2650,"vw":55.122837},{"c":55.07,"h":55.1,"l":55.05,"n":34,"o":55.08,"t":"2026-10-21T14:05:00Z","v":7472,"vw":55.084201},{"c":55.04,"h":55.08,"l":55.04,"n":29,"o":55.05,"t":"2026-10-21T14:10:00Z","v":3254,"vw":55.054371},{"c":54.99,"h":55.05,"l":54.99,"n":33,"o":55.03,"t":"2026-10-21T14:15:00Z","v":3720,"vw":55.016578},{"c":54.98,"h":55.02,"l":54.96,"n":26,"o":55.015,"t":"2026-10-21T14:20:00Z","v":5666,"vw":54.99602},{"c":54.98,"h":54.9899,"l":54.96,"n":26,"o":54.9899,"t":"2026-10-21T14:25:00Z","v":997,"vw":54.974865},{"c":55.03,"h":55.03,"l":54.975,"n":15,"o":54.975,"t":"2026-10-21T14:30:00Z","v":4931,"vw":55.00323},{"c":55.1,"h":55.1,"l":55.02,"n":28,"o":55.02,"t":"2026-10-21T14:35:00Z","v":2963,"vw":55.036875},{"c":55.08,"h":55.11,"l":55.08,"n":33,"o":55.11,"t":"2026-10-21T14:40:00Z","v":8593,"vw":55.088819},{"c":55.1,"h":55.11,"l":55.1,"n":77,"o":55.1,"t":"2026-10-21T14:45:00Z","v":17883,"vw":55.102287},{"c":55.12,"h":55.12,"l":55.1,"n":33,"o":55.1,"t":"2026-10-21T14:50:00Z","v":5070,"vw":55.104075},{"c":55.12,"h":55.12,"l":55.11,"n":25,"o":55.12,"t":"2026-10-21T14:55:00Z","v":3968,"vw":55.117504},{"c":55.12,"h":55.13,"l":55.09,"n":21,"o":55.11,"t":"2026-10-21T15:00:00Z","v":3734,"vw":55.097159},{"c":55.11,"h":55.11,"l":55.11,"n":5,"o":55.11,"t":"2026-10-21T15:05:00Z","v":209,"vw":55.11},{"c":55.07,"h":55.1,"l":55.07,"n":9,"o":55.1,"t":"2026-10-21T15:10:00Z","v":776,"vw":55.075025},{"c":55.085,"h":55.09,"l":55.055,"n":18,"o":55.055,"t":"2026-10-21T15:15:00Z","v":2073,"vw":55.074096},{"c":55.1,"h":55.11,"l":55.1,"n":12,"o":55.11,"t":"2026-10-21T15:20:00Z","v":1772,"vw":55.103695},{"c":55.12,"h":55.12,"l":55.1,"n":14,"o":55.12,"t":"2026-10-21T15:25:00Z","v":1123,"vw":55.111467},{"c":55.13,"h":55.13,"l":55.11,"n":33,"o":55.12,"t":"2026-10-21T15:30:00Z","v":3224,"vw":55.11731},{"c":55.12,"h":55.135,"l":55.1,"n":22,"o":55.1301,"t":"2026-10-21T15:35:00Z","v":2097,"vw":55.116007},{"c":55.07,"h":55.12,"l":55.06,"n":20,"o":55.12,"t":"2026-10-21T15:40:00Z","v":2206,"vw":55.098649},{"c":55.06,"h":55.08,"l":55.06,"n":55,"o":55.08,"t":"2026-10-21T15:45:00Z","v":5829,"vw":55.075939},{"c":55.11,"h":55.11,"l":55.08,"n":13,"o":55.08,"t":"2026-10-21T15:50:00Z","v":1332,"vw":55.087273},{"c":55.1,"h":55.12,"l":55.1,"n":45,"o":55.12,"t":"2026-10-21T15:55:00Z","v":7804,"vw":55.105677},{"c":55.1,"h":55.11,"l":55.1,"n":21,"o":55.1,"t":"2026-10-21T16:00:00Z","v":1402,"vw":55.104131},{"c":55.1,"h":55.11,"l":55.0951,"n":7,"o":55.0951,"t":"2026-10-21T16:05:00Z","v":1582,"vw":55.09772},{"c":55.115,"h":55.115,"l":55.1,"n":14,"o":55.1,"t":"2026-10-21T16:10:00Z","v":1993,"vw":55.109411},{"c":55.12,"h":55.13,"l":55.11,"n":26,"o":55.11,"t":"2026-10-21T16:15:00Z","v":1632,"vw":55.118987},{"c":55.15,"h":55.15,"l":55.11,"n":18,"o":55.11,"t":"2026-10-21T16:20:00Z","v":2146,"vw":55.115856},{"c":55.15,"h":55.15,"l":55.14,"n":20,"o":55.14,"t":"2026-10-21T16:25:00Z","v":3218,"vw":55.147807},{"c":55.145,"h":55.16,"l":55.14,"n":12,"o":55.15,"t":"2026-10-21T16:30:00Z","v":2101,"vw":55.146826},{"c":55.14,"h":55.14,"l":55.125,"n":22,"o":55.14,"t":"2026-10-21T16:35:00Z","v":4050,"vw":55.129887},{"c":55.11,"h":55.13,"l":55.11,"n":18,"o":55.13,"t":"2026-10-21T16:40:00Z","v":3737,"vw":55.129145},{"c":55.13,"h":55.13,"l":55.095,"n":54,"o":55.1,"t":"2026-10-21T16:45:00Z","v":9338,"vw":55.110732},{"c":55.14,"h":55.14,"l":55.12,"n":17,"o":55.13,"t":"2026-10-21T16:50:00Z","v":977,"vw":55.131213},{"c":55.12,"h":55.13,"l":55.11,"n":46,"o":55.13,"t":"2026-10-21T16:55:00Z","v":4521,"vw":55.122857},{"c":55.1,"h":55.13,"l":55.09,"n":27,"o":55.13,"t":"2026-10-21T17:00:00Z","v":3969,"vw":55.102945},{"c":55.1,"h":55.1,"l":55.09,"n":36,"o":55.095,"t":"2026-10-21T17:05:00Z","v":6407,"vw":55.096072},{"c":55.08,"h":55.1,"l":55.08,"n":13,"o":55.1,"t":"2026-10-21T17:10:00Z","v":689,"vw":55.087342},{"c":55.07,"h":55.075,"l":55.065,"n":13,"o":55.07,"t":"2026-10-21T17:15:00Z","v":1624,"vw":55.07},{"c":55.085,"h":55.085,"l":55.06,"n":18,"o":55.06,"t":"2026-10-21T17:20:00Z","v":2707,"vw":55.077166},{"c":55.05,"h":55.08,"l":55.04,"n":30,"o":55.08,"t":"2026-10-21T17:25:00Z","v":3414,"vw":55.063487},{"c":55.01,"h":55.05,"l":55.01,"n":76,"o":55.05,"t":"2026-10-21T17:30:00Z","v":10284,"vw":55.034844},{"c":54.99,"h":55.015,"l":54.98,"n":56,"o":55.01,"t":"2026-10-21T17:35:00Z","v":8162,"vw":55.001658},{"c":55.05,"h":55.06,"l":55.01,"n":34,"o":55.02,"t":"2026-10-21T17:40:00Z","v":4549,"vw":55.039507},{"c":55.0551,"h":55.0551,"l":55.03,"n":31,"o":55.04,"t":"2026-10-21T17:45:00Z","v":2936,"vw":55.039588},{"c":55.05,"h":55.06,"l":55.05,"n":184,"o":55.05,"t":"2026-10-21T17:50:00Z","v":2030,"vw":55.053275},{"c":55.05,"h":55.07,"l":55.05,"n":62,"o":55.06,"t":"2026-10-21T17:55:00Z","v":5517,"vw":55.058059},{"c":55.05,"h":55.05,"l":55.03,"n":21,"o":55.05,"t":"2026-10-21T18:00:00Z","v":2763,"vw":55.040792},{"c":55.05,"h":55.055,"l":55.04,"n":39,"o":55.055,"t":"2026-10-21T18:05:00Z","v":7535,"vw":55.049775},{"c":55.04,"h":55.0401,"l":55.04,"n":14,"o":55.04,"t":"2026-10-21T18:10:00Z","v":840,"vw":55.040014},{"c":55.06,"h":55.06,"l":55.04,"n":19,"o":55.04,"t":"2026-10-21T18:15:00Z","v":1595,"vw":55.053581},{"c":55.03,"h":55.03,"l":55.03,"n":6,"o":55.03,"t":"2026-10-21T18:20:00Z","v":305,"vw":55.03},{"c":55.0363,"h":55.04,"l":55.03,"n":28,"o":55.03,"t":"2026-10-21T18:25:00Z","v":2561,"vw":55.032317},{"c":55.03,"h":55.035,"l":55.01,"n":34,"o":55.035,"t":"2026-10-21T18:30:00Z","v":3541,"vw":55.021311},{"c":55.05,"h":55.05,"l":55.03,"n":19,"o":55.035,"t":"2026-10-21T18:35:00Z","v":1074,"vw":55.033125},{"c":55.03,"h":55.04,"l":55.02,"n":20,"o":55.04,"t":"2026-10-21T18:40:00Z","v":2648,"vw":55.026123},{"c":54.99,"h":55.02,"l":54.99,"n":41,"o":55.02,"t":"2026-10-21T18:45:00Z","v":4656,"vw":54.994228},{"c":54.985,"h":55,"l":54.98,"n":30,"o":54.99,"t":"2026-10-21T18:50:00Z","v":5846,"vw":54.989622},{"c":54.92,"h":54.95,"l":54.92,"n":34,"o":54.95,"t":"2026-10-21T18:55:00Z","v":2459,"vw":54.92901},{"c":54.91,"h":54.94,"l":54.9,"n":62,"o":54.92,"t":"2026-10-21T19:00:00Z","v":10219,"vw":54.914153},{"c":54.93,"h":54.94,"l":54.91,"n":31,"o":54.92,"t":"2026-10-21T19:05:00Z","v":3807,"vw":54.926879},{"c":54.92,"h":54.935,"l":54.91,"n":30,"o":54.925,"t":"2026-10-21T19:10:00Z","v":3737,"vw":54.920699},{"c":54.94,"h":54.96,"l":54.93,"n":55,"o":54.93,"t":"2026-10-21T19:15:00Z","v":5969,"vw":54.942015},{"c":54.93,"h":54.95,"l":54.925,"n":28,"o":54.95,"t":"2026-10-21T19:20:00Z","v":7338,"vw":54.93605},{"c":54.94,"h":54.95,"l":54.9201,"n":36,"o":54.95,"t":"2026-10-21T19:25:00Z","v":5918,"vw":54.944184},{"c":54.97,"h":54.98,"l":54.94,"n":30,"o":54.945,"t":"2026-10-21T19:30:00Z","v":2383,"vw":54.960661},{"c":54.96,"h":54.97,"l":54.955,"n":29,"o":54.97,"t":"2026-10-21T19:35:00Z","v":3769,"vw":54.962989},{"c":54.99,"h":55.005,"l":54.955,"n":28,"o":54.955,"t":"2026-10-21T19:40:00Z","v":3143,"vw":54.990787},{"c":55.01,"h":55.01,"l":54.99,"n":31,"o":54.99,"t":"2026-10-21T19:45:00Z","v":3939,"vw":55.000642},{"c":55.06,"h":55.06,"l":55.01,"n":42,"o":55.01,"t":"2026-10-21T19:50:00Z","v":3651,"vw":55.035258},{"c":55.03,"h":55.07,"l":55.02,"n":75,"o":55.055,"t":"2026-10-21T19:55:00Z","v":9390,"vw":55.042152},{"c":55.01,"h":55.01,"l":55.01,"n":8,"o":55.01,"t":"2026-10-21T20:00:00Z","v":206,"vw":55.01}],"history":[{"c":50.35,"h":50.78,"l":50.3,"n":1272,"o":50.77,"t":"2024-10-21T04:00:00Z","v":84017,"vw":50.489086},{"c":50.67,"h":50.72,"l":50.26,"n":1205,"o":50.35,"t":"2024-10-22T04:00:00Z","v":91442,"vw":50.526234},{"c":50.6,"h":50.6,"l":50.3619,"n":1304,"o":50.42,"t":"2024-10-23T04:00:00Z","v":97447,"vw":50.509502},{"c":50.485,"h":50.59,"l":50.34,"n":1281,"o":50.58,"t":"2024-10-24T04:00:00Z","v":172148,"vw":50.416238},{"c":50.15,"h":50.57,"l":50.095,"n":1348,"o":50.55,"t":"2024-10-25T04:00:00Z","v":89113,"vw":50.366962},{"c":50.3,"h":50.4432,"l":50.2413,"n":1042,"o":50.33,"t":"2024-10-28T04:00:00Z","v":125146,"vw":50.320825},{"c":49.84,"h":50.15,"l":49.76,"n":1491,"o":50.1,"t":"2024-10-29T04:00:00Z","v":92117,"vw":49.970123},{"c":49.67,"h":49.9017,"l":49.62,"n":1295,"o":49.74,"t":"2024-10-30T04:00:00Z","v":74910,"vw":49.778007},{"c":49.57,"h":49.82,"l":49.55,"n":1053,"o":49.66,"t":"2024-10-31T04:00:00Z","v":82315,"vw":49.702467},{"c":49.62,"h":49.74,"l":49.57,"n":1000,"o":49.66,"t":"2024-11-01T04:00:00Z","v":45895,"vw":49.657345},{"c":49.78,"h":49.89,"l":49.68,"n":1276,"o":49.71,"t":"2024-11-04T05:00:00Z","v":85514,"vw":49.790375},{"c":50.22,"h":50.22,"l":49.7,"n":1008,"o":49.74,"t":"2024-11-05T05:00:00Z","v":135361,"vw":50.082831},{"c":49.655,"h":50.46,"l":49.48,"n":2294,"o":50.46,"t":"2024-11-06T05:00:00Z","v":151755,"vw":49.732273},{"c":49.83,"h":50.0798,"l":49.67,"n":1434,"o":49.74,"t":"2024-11-07T05:00:00Z","v":131290,"vw":49.918392},{"c":50.5,"h":50.625,"l":49.88,"n":1316,"o":49.88,"t":"2024-11-08T05:00:00Z","v":92491,"vw":50.43735},{"c":50.33,"h":50.84,"l":50.26,"n":1584,"o":50.5,"t":"2024-11-11T05:00:00Z","v":267501,"vw":50.496824},{"c":50.34,"h":50.5194,"l":50.225,"n":1262,"o":50.45,"t":"2024-11-12T05:00:00Z","v":122068,"vw":50.370448},{"c":50.37,"h":50.44,"l":50.181,"n":1104,"o":50.33,"t":"2024-11-13T05:00:00Z","v":61473,"vw":50.328873},{"c":50.24,"h":50.4816,"l":50.1896,"n":1067,"o":50.34,"t":"2024-11-14T05:00:00Z","v":60257,"vw":50.375645},{"c":49.85,"h":50.17,"l":49.79,"n":1355,"o":50.17,"t":"2024-11-15T05:00:00Z","v":80111,"vw":49.97212},{"c":50.17,"h":50.21,"l":49.85,"n":1202,"o":49.96,"t":"2024-11-18T05:00:00Z","v":91304,"vw":50.108948},{"c":50.37,"h":50.4896,"l":50.0403,"n":1061,"o":50.25,"t":"2024-11-19T05:00:00Z","v":61709,"vw":50.295599},{"c":50.29,"h":50.29,"l":49.85,"n":1248,"o":50.1,"t":"2024-11-20T05:00:00Z","v":83421,"vw":50.05244},{"c":50.94,"h":50.963,"l":50.25,"n":1217,"o":50.42,"t":"2024-11-21T05:00:00Z","v":124337,"vw":50.825696},{"c":51.48,"h":51.51,"l":51.17,"n":1305,"o":51.17,"t":"2024-11-22T05:00:00Z","v":246152,"vw":51.41215},{"c":51.73,"h":51.9502,"l":51.59,"n":1249,"o":51.81,"t":"2024-11-25T05:00:00Z","v":84250,"vw":51.766525},{"c":52.01,"h":52.04,"l":51.7,"n":1174,"o":51.78,"t":"2024-11-26T05:00:00Z","v":66629,"vw":51.898413},{"c":52.05,"h":52.3,"l":51.94,"n":1239,"o":52.22,"t":"2024-11-27T05:00:00Z","v":158289,"vw":52.096914},{"c":52.2884,"h":52.33,"l":52.07,"n":799,"o":52.08,"t":"2024-11-29T05:00:00Z","v":44484,"vw":52.136533},{"c":52.27,"h":52.31,"l":51.9001,"n":1663,"o":52.26,"t":"2024-12-02T05:00:00Z","v":334861,"vw":52.082958},{"c":51.99,"h":52.25,"l":51.9001,"n":1435,"o":52.25,"t":"2024-12-03T05:00:00Z","v":255431,"vw":52.037135},{"c":51.94,"h":51.94,"l":51.6837,"n":1426,"o":51.93,"t":"2024-12-04T05:00:00Z","v":86094,"vw":51.842008},{"c":52.1,"h":52.21,"l":51.87,"n":1134,"o":51.97,"t":"2024-12-05T05:00:00Z","v":67240,"vw":52.066389},{"c":51.935,"h":52.41,"l":51.935,"n":1239,"o":52.13,"t":"2024-12-06T05:00:00Z","v":69548,"vw":52.154238},{"c":51.71,"h":52.0391,"l":51.6613,"n":1491,"o":51.98,"t":"2024-12-09T05:00:00Z","v":87362,"vw":51.82183},{"c":51.96,"h":52.08,"l":51.545,"n":1031,"o":51.73,"t":"2024-12-10T05:00:00Z","v":56663,"vw":51.943923},{"c":51.72,"h":52.3,"l":51.6801,"n":1156,"o":52.14,"t":"2024-12-11T05:00:00Z","v":96641,"vw":52.005833},{"c":51.8,"h":52,"l":51.725,"n":1216,"o":52,"t":"2024-12-12T05:00:00Z","v":101059,"vw":51.887819},{"c":51.69,"h":51.9196,"l":51.43,"n":1210,"o":51.63,"t":"2024-12-13T05:00:00Z","v":75505,"vw":51.702581},{"c":51.51,"h":51.97,"l":51.47,"n":1412,"o":51.74,"t":"2024-12-16T05:00:00Z","v":69061,"vw":51.781097},{"c":51.37,"h":51.5796,"l":51.3,"n":1178,"o":51.39,"t":"2024-12-17T05:00:00Z","v":91197,"vw":51.42005},{"c":50.54,"h":51.3098,"l":50.54,"n":1780,"o":51.27,"t":"2024-12-18T05:00:00Z","v":131662,"vw":51.062727},{"c":50.23,"h":50.78,"l":50.23,"n":1344,"o":50.62,"t":"2024-12-19T05:00:00Z","v":117226,"vw":50.452442},{"c":49.97,"h":50.3431,"l":49.73,"n":1683,"o":49.75,"t":"2024-12-20T05:00:00Z","v":156035,"vw":50.148054},{"c":49.71,"h":49.8638,"l":49.2101,"n":2573,"o":49.83,"t":"2024-12-23T05:00:00Z","v":241686,"vw":49.45952},{"c":50.11,"h":50.11,"l":49.67,"n":712,"o":49.67,"t":"2024-12-24T05:00:00Z","v":51564,"vw":49.851124},{"c":50.22,"h":50.23,"l":50,"n":1135,"o":50.07,"t":"2024-12-26T05:00:00Z","v":70838,"vw":50.140977},{"c":49.93,"h":50.1664,"l":49.7098,"n":1259,"o":50.02,"t":"2024-12-27T05:00:00Z","v":73587,"vw":49.913726},{"c":49.28,"h":49.68,"l":49.13,"n":1910,"o":49.68,"t":"2024-12-30T05:00:00Z","v":172830,"vw":49.351106},{"c":49.43,"h":49.545,"l":49.1865,"n":1220,"o":49.42,"t":"2024-12-31T05:00:00Z","v":327942,"vw":49.277249},{"c":49.25,"h":49.71,"l":49.0901,"n":1717,"o":49.54,"t":"2025-01-02T05:00:00Z","v":100117,"vw":49.324128},{"c":49.31,"h":49.5173,"l":49.115,"n":1382,"o":49.31,"t":"2025-01-03T05:00:00Z","v":80178,"vw":49.383405},{"c":48.84,"h":49.36,"l":48.77,"n":2168,"o":49.36,"t":"2025-01-06T05:00:00Z","v":311434,"vw":48.960296},{"c":48.68,"h":49.18,"l":48.6101,"n":1737,"o":48.97,"t":"2025-01-07T05:00:00Z","v":121660,"vw":48.803178},{"c":48.89,"h":48.9,"l":48.43,"n":1170,"o":48.6,"t":"2025-01-08T05:00:00Z","v":113722,"vw":48.661947},{"c":48.31,"h":48.8233,"l":48.26,"n":1988,"o":48.72,"t":"2025-01-10T05:00:00Z","v":107188,"vw":48.431533},{"c":48.33,"h":48.4591,"l":48.125,"n":1359,"o":48.28,"t":"2025-01-13T05:00:00Z","v":115674,"vw":48.304852},{"c":48.39,"h":48.4795,"l":48.1386,"n":1107,"o":48.46,"t":"2025-01-14T05:00:00Z","v":118692,"vw":48.288827},{"c":48.3,"h":48.7801,"l":48.2399,"n":1330,"o":48.6,"t":"2025-01-15T05:00:00Z","v":117850,"vw":48.40089},{"c":48.63,"h":48.6736,"l":48.075,"n":1105,"o":48.23,"t":"2025-01-16T05:00:00Z","v":82223,"vw":48.392154},{"c":48.96,"h":49.03,"l":48.74,"n":1453,"o":48.74,"t":"2025-01-17T05:00:00Z","v":112214,"vw":48.902542},{"c":49.25,"h":49.395,"l":49.035,"n":1835,"o":49.1,"t":"2025-01-21T05:00:00Z","v":132064,"vw":49.168492},{"c":49.06,"h":49.5,"l":49.01,"n":1378,"o":49.49,"t":"2025-01-22T05:00:00Z","v":87986,"vw":49.14626},{"c":49.22,"h":49.23,"l":48.76,"n":1195,"o":48.99,"t":"2025-01-23T05:00:00Z","v":99005,"vw":48.982361},{"c":49.43,"h":49.435,"l":49.2,"n":1083,"o":49.2,"t":"2025-01-24T05:00:00Z","v":91946,"vw":49.346872},{"c":50.73,"h":50.77,"l":49.72,"n":1727,"o":49.72,"t":"2025-01-27T05:00:00Z","v":115221,"vw":50.351742},{"c":50.03,"h":50.7411,"l":49.97,"n":1722,"o":50.62,"t":"2025-01-28T05:00:00Z","v":115583,"vw":50.302782},{"c":50.21,"h":50.37,"l":50.09,"n":1326,"o":50.13,"t":"2025-01-29T05:00:00Z","v":76133,"vw":50.227573},{"c":50.72,"h":50.75,"l":50.39,"n":1139,"o":50.47,"t":"2025-01-30T05:00:00Z","v":71042,"vw":50.585444},{"c":50.27,"h":50.62,"l":50.2471,"n":1350,"o":50.37,"t":"2025-01-31T05:00:00Z","v":77814,"vw":50.423553},{"c":50.52,"h":50.6681,"l":49.83,"n":2772,"o":49.83,"t":"2025-02-03T05:00:00Z","v":199454,"vw":50.385353},{"c":50.35,"h":50.48,"l":50.08,"n":1367,"o":50.48,"t":"2025-02-04T05:00:00Z","v":89608,"vw":50.302508},{"c":50.73,"h":50.74,"l":50.1392,"n":1141,"o":50.29,"t":"2025-02-05T05:00:00Z","v":83703,"vw":50.487194},{"c":51.01,"h":51.34,"l":50.8396,"n":1191,"o":51.29,"t":"2025-02-06T05:00:00Z","v":75081,"vw":50.985352},{"c":50.86,"h":51.1,"l":50.75,"n":1543,"o":51.07,"t":"2025-02-07T05:00:00Z","v":217921,"vw":50.865676},{"c":51.2,"h":51.2,"l":50.6802,"n":1577,"o":51,"t":"2025-02-10T05:00:00Z","v":109487,"vw":50.982362},{"c":51.64,"h":51.64,"l":51.1164,"n":1885,"o":51.32,"t":"2025-02-11T05:00:00Z","v":132133,"vw":51.361437},{"c":51.71,"h":51.76,"l":51.2,"n":1349,"o":51.2,"t":"2025-02-12T05:00:00Z","v":118550,"vw":51.645364},{"c":52.3,"h":52.33,"l":51.77,"n":1617,"o":51.83,"t":"2025-02-13T05:00:00Z","v":174512,"vw":52.050535},{"c":51.71,"h":52.3,"l":51.69,"n":1377,"o":52.23,"t":"2025-02-14T05:00:00Z","v":80665,"vw":51.965861},{"c":51.73,"h":51.75,"l":51.2669,"n":2112,"o":51.61,"t":"2025-02-18T05:00:00Z","v":107682,"vw":51.599493},{"c":52.15,"h":52.15,"l":51.77,"n":1212,"o":51.77,"t":"2025-02-19T05:00:00Z","v":85379,"vw":51.987019},{"c":51.63,"h":51.6554,"l":51.23,"n":1459,"o":51.4,"t":"2025-02-20T05:00:00Z","v":83851,"vw":51.500892},{"c":51.97,"h":52,"l":51.4375,"n":1481,"o":51.69,"t":"2025-02-21T05:00:00Z","v":104195,"vw":51.721294},{"c":52.08,"h":52.2,"l":51.8063,"n":1903,"o":51.83,"t":"2025-02-24T05:00:00Z","v":207194,"vw":52.063399},{"c":52.85,"h":52.93,"l":52.25,"n":2515,"o":52.25,"t":"2025-02-25T05:00:00Z","v":237176,"vw":52.706376},{"c":51.89,"h":52.68,"l":51.86,"n":1784,"o":52.68,"t":"2025-02-26T05:00:00Z","v":115758,"vw":52.216308},{"c":51.87,"h":52.2,"l":51.73,"n":1304,"o":51.73,"t":"2025-02-27T05:00:00Z","v":130505,"vw":51.9601},{"c":52.55,"h":52.55,"l":51.93,"n":1293,"o":52.27,"t":"2025-02-28T05:00:00Z","v":88616,"vw":52.172033},{"c":52.71,"h":52.9597,"l":52.38,"n":1956,"o":52.38,"t":"2025-03-03T05:00:00Z","v":190308,"vw":52.656698},{"c":51.82,"h":52.8942,"l":51.75,"n":2215,"o":52.45,"t":"2025-03-04T05:00:00Z","v":189444,"vw":52.441115},{"c":52,"h":52.18,"l":51.69,"n":1319,"o":51.69,"t":"2025-03-05T05:00:00Z","v":99808,"vw":51.988191},{"c":51.94,"h":52.07,"l":51.7151,"n":1356,"o":51.78,"t":"2025-03-06T05:00:00Z","v":122601,"vw":51.936099},{"c":51.94,"h":52.2,"l":51.5173,"n":2361,"o":51.56,"t":"2025-03-07T05:00:00Z","v":416373,"vw":52.052122},{"c":51.57,"h":52.55,"l":51.35,"n":2121,"o":51.94,"t":"2025-03-10T04:00:00Z","v":185623,"vw":51.941509},{"c":50.9,"h":51.54,"l":50.8601,"n":2608,"o":51.46,"t":"2025-03-11T04:00:00Z","v":470126,"vw":51.071321},{"c":49.97,"h":50.73,"l":49.9201,"n":1911,"o":50.64,"t":"2025-03-12T04:00:00Z","v":235036,"vw":50.347105},{"c":49.55,"h":50.06,"l":49.475,"n":2170,"o":49.96,"t":"2025-03-13T04:00:00Z","v":169226,"vw":49.652459},{"c":49.77,"h":49.815,"l":49.32,"n":1553,"o":49.53,"t":"2025-03-14T04:00:00Z","v":107936,"vw":49.687319},{"c":50.54,"h":50.71,"l":49.73,"n":1439,"o":49.73,"t":"2025-03-17T04:00:00Z","v":97931,"vw":50.437574},{"c":49.9,"h":50.5,"l":49.885,"n":1537,"o":50.5,"t":"2025-03-18T04:00:00Z","v":108317,"vw":50.136225},{"c":50,"h":50.03,"l":49.6105,"n":1248,"o":49.92,"t":"2025-03-19T04:00:00Z","v":83919,"vw":49.857496},{"c":49.76,"h":50.07,"l":49.69,"n":1327,"o":49.91,"t":"2025-03-20T04:00:00Z","v":87511,"vw":49.852867},{"c":49.47,"h":49.5199,"l":49.19,"n":1193,"o":49.36,"t":"2025-03-21T04:00:00Z","v":54564,"vw":49.385327},{"c":49.84,"h":49.86,"l":49.58,"n":1766,"o":49.58,"t":"2025-03-24T04:00:00Z","v":113074,"vw":49.721684},{"c":49.39,"h":49.7787,"l":49.24,"n":1576,"o":49.72,"t":"2025-03-25T04:00:00Z","v":95389,"vw":49.47393},{"c":50.09,"h":50.15,"l":49.4801,"n":1170,"o":49.54,"t":"2025-03-26T04:00:00Z","v":77685,"vw":49.871285},{"c":50.6575,"h":50.68,"l":50.12,"n":1163,"o":50.13,"t":"2025-03-27T04:00:00Z","v":80808,"vw":50.513544},{"c":50.38,"h":50.69,"l":50.1673,"n":1213,"o":50.65,"t":"2025-03-28T04:00:00Z","v":69901,"vw":50.452348},{"c":51.13,"h":51.31,"l":50.31,"n":1884,"o":50.31,"t":"2025-03-31T04:00:00Z","v":267349,"vw":50.966088},{"c":51.34,"h":51.34,"l":51.03,"n":1337,"o":51.18,"t":"2025-04-01T04:00:00Z","v":296988,"vw":51.210664},{"c":51.31,"h":51.47,"l":51,"n":2245,"o":51.29,"t":"2025-04-02T04:00:00Z","v":95483,"vw":51.238747},{"c":51.45,"h":51.9,"l":51.03,"n":2266,"o":51.03,"t":"2025-04-03T04:00:00Z","v":199835,"vw":51.521813},{"c":49.27,"h":51.18,"l":49.23,"n":3535,"o":50.98,"t":"2025-04-04T04:00:00Z","v":270415,"vw":50.114647},{"c":48.67,"h":49.7699,"l":47.62,"n":3448,"o":48.02,"t":"2025-04-07T04:00:00Z","v":399613,"vw":48.49762},{"c":47.94,"h":49.6217,"l":47.45,"n":3102,"o":49.48,"t":"2025-04-08T04:00:00Z","v":503150,"vw":48.744411},{"c":50.01,"h":50.13,"l":47.7473,"n":1894,"o":47.76,"t":"2025-04-09T04:00:00Z","v":198274,"vw":49.167358},{"c":49.99,"h":50.46,"l":49.17,"n":1716,"o":49.92,"t":"2025-04-10T04:00:00Z","v":288891,"vw":49.755594},{"c":50.63,"h":50.87,"l":49.79,"n":1774,"o":50.18,"t":"2025-04-11T04:00:00Z","v":176960,"vw":50.421735},{"c":51.43,"h":51.66,"l":50.725,"n":1675,"o":50.93,"t":"2025-04-14T04:00:00Z","v":122621,"vw":51.295452},{"c":51.02,"h":51.61,"l":51.01,"n":1871,"o":51.52,"t":"2025-04-15T04:00:00Z","v":224918,"vw":51.253},{"c":50.46,"h":51.27,"l":50.23,"n":1562,"o":51.17,"t":"2025-04-16T04:00:00Z","v":97259,"vw":50.738768},{"c":51.53,"h":51.72,"l":50.58,"n":1314,"o":50.58,"t":"2025-04-17T04:00:00Z","v":114839,"vw":51.426466},{"c":50.92,"h":51.52,"l":50.37,"n":2301,"o":51.52,"t":"2025-04-21T04:00:00Z","v":254287,"vw":50.780267},{"c":51.73,"h":51.9005,"l":51.16,"n":1449,"o":51.16,"t":"2025-04-22T04:00:00Z","v":96876,"vw":51.63882},{"c":51.6,"h":52.07,"l":51.1208,"n":1658,"o":51.96,"t":"2025-04-23T04:00:00Z","v":130633,"vw":51.601839},{"c":51.07,"h":51.21,"l":50.817,"n":2124,"o":51.21,"t":"2025-04-24T04:00:00Z","v":243314,"vw":51.092807},{"c":50.94,"h":51.2245,"l":50.4512,"n":1380,"o":51.19,"t":"2025-04-25T04:00:00Z","v":149331,"vw":50.913458},{"c":50.85,"h":51.165,"l":50.55,"n":1529,"o":51.03,"t":"2025-04-28T04:00:00Z","v":113179,"vw":50.851621},{"c":51.29,"h":51.3356,"l":50.465,"n":1099,"o":50.62,"t":"2025-04-29T04:00:00Z","v":67106,"vw":51.083992},{"c":51.57,"h":51.7599,"l":50.85,"n":1430,"o":51.47,"t":"2025-04-30T04:00:00Z","v":90783,"vw":51.389981},{"c":51.22,"h":51.43,"l":51.03,"n":1143,"o":51.28,"t":"2025-05-01T04:00:00Z","v":68413,"vw":51.2875},{"c":51.57,"h":51.68,"l":51.385,"n":1173,"o":51.53,"t":"2025-05-02T04:00:00Z","v":85173,"vw":51.531553},{"c":51.59,"h":51.6797,"l":51.295,"n":1265,"o":51.56,"t":"2025-05-05T04:00:00Z","v":88922,"vw":51.523009},{"c":51.41,"h":51.57,"l":51.2,"n":1245,"o":51.39,"t":"2025-05-06T04:00:00Z","v":151603,"vw":51.432164},{"c":51.44,"h":51.6562,"l":51.2992,"n":954,"o":51.39,"t":"2025-05-07T04:00:00Z","v":51756,"vw":51.45007},{"c":51.26,"h":51.64,"l":51.07,"n":1400,"o":51.54,"t":"2025-05-08T04:00:00Z","v":160907,"vw":51.435787},{"c":51.03,"h":51.2565,"l":50.9493,"n":1327,"o":51.22,"t":"2025-05-09T04:00:00Z","v":84659,"vw":51.114187},{"c":51.16,"h":51.2601,"l":50.73,"n":1981,"o":51.22,"t":"2025-05-12T04:00:00Z","v":313926,"vw":50.947594},{"c":50.54,"h":51.15,"l":50.42,"n":2004,"o":51.15,"t":"2025-05-13T04:00:00Z","v":312049,"vw":50.64241},{"c":50.35,"h":50.5695,"l":50.26,"n":1159,"o":50.51,"t":"2025-05-14T04:00:00Z","v":134513,"vw":50.401324},{"c":51.37,"h":51.37,"l":50.1,"n":1276,"o":50.38,"t":"2025-05-15T04:00:00Z","v":158497,"vw":50.966596},{"c":51.96,"h":51.96,"l":51.3696,"n":1347,"o":51.41,"t":"2025-05-16T04:00:00Z","v":153672,"vw":51.70989},{"c":52.09,"h":52.1,"l":51.69,"n":1326,"o":51.77,"t":"2025-05-19T04:00:00Z","v":81213,"vw":51.952984},{"c":52.24,"h":52.36,"l":52.09,"n":1098,"o":52.1,"t":"2025-05-20T04:00:00Z","v":70420,"vw":52.204588},{"c":51.58,"h":52.06,"l":51.53,"n":1230,"o":51.98,"t":"2025-05-21T04:00:00Z","v":84040,"vw":51.810669},{"c":51.37,"h":51.63,"l":51.2107,"n":1200,"o":51.58,"t":"2025-05-22T04:00:00Z","v":78659,"vw":51.408362},{"c":51.5,"h":51.6,"l":51.04,"n":1134,"o":51.24,"t":"2025-05-23T04:00:00Z","v":50841,"vw":51.347472},{"c":52.05,"h":52.05,"l":51.65,"n":1325,"o":51.71,"t":"2025-05-27T04:00:00Z","v":94441,"vw":51.919082},{"c":51.7,"h":52.2,"l":51.67,"n":1095,"o":52,"t":"2025-05-28T04:00:00Z","v":71753,"vw":51.886393},{"c":51.93,"h":51.99,"l":51.59,"n":943,"o":51.84,"t":"2025-05-29T04:00:00Z","v":71669,"vw":51.779627},{"c":52.43,"h":52.68,"l":51.87,"n":1299,"o":51.87,"t":"2025-05-30T04:00:00Z","v":78782,"vw":52.42085},{"c":52.5,"h":52.5,"l":52.02,"n":1464,"o":52.37,"t":"2025-06-02T04:00:00Z","v":78235,"vw":52.294668},{"c":52.42,"h":52.53,"l":52.0708,"n":1181,"o":52.47,"t":"2025-06-03T04:00:00Z","v":84008,"vw":52.337672},{"c":52.11,"h":52.48,"l":52.1,"n":1061,"o":52.48,"t":"2025-06-04T04:00:00Z","v":60694,"vw":52.29848},{"c":51.51,"h":52.08,"l":51.38,"n":1463,"o":52.08,"t":"2025-06-05T04:00:00Z","v":79127,"vw":51.615267},{"c":51.7,"h":51.8384,"l":51.5103,"n":1052,"o":51.72,"t":"2025-06-06T04:00:00Z","v":76405,"vw":51.672479},{"c":51.56,"h":51.71,"l":51.38,"n":1311,"o":51.71,"t":"2025-06-09T04:00:00Z","v":57097,"vw":51.581182},{"c":51.68,"h":51.75,"l":51.5462,"n":989,"o":51.65,"t":"2025-06-10T04:00:00Z","v":85568,"vw":51.627387},{"c":51.4,"h":51.6125,"l":51.2735,"n":1205,"o":51.6,"t":"2025-06-11T04:00:00Z","v":131774,"vw":51.407525},{"c":51.65,"h":51.655,"l":51.15,"n":903,"o":51.32,"t":"2025-06-12T04:00:00Z","v":48323,"vw":51.450843},{"c":51.07,"h":51.7708,"l":50.96,"n":1875,"o":51.54,"t":"2025-06-13T04:00:00Z","v":117277,"vw":51.335007},{"c":51.23,"h":51.65,"l":51.1392,"n":1668,"o":51.22,"t":"2025-06-16T04:00:00Z","v":129499,"vw":51.335737},{"c":50.83,"h":51.18,"l":50.82,"n":2075,"o":51.02,"t":"2025-06-17T04:00:00Z","v":164656,"vw":50.980198},{"c":50.77,"h":51.02,"l":50.74,"n":1257,"o":50.9,"t":"2025-06-18T04:00:00Z","v":100125,"vw":50.903319},{"c":50.77,"h":50.865,"l":50.62,"n":1432,"o":50.72,"t":"2025-06-20T04:00:00Z","v":112420,"vw":50.74514},{"c":51.45,"h":51.47,"l":50.8,"n":1920,"o":50.8,"t":"2025-06-23T04:00:00Z","v":137884,"vw":51.096291},{"c":51.43,"h":51.53,"l":51.2,"n":1584,"o":51.53,"t":"2025-06-24T04:00:00Z","v":115136,"vw":51.404307},{"c":50.75,"h":51.31,"l":50.7,"n":1485,"o":51.31,"t":"2025-06-25T04:00:00Z","v":81373,"vw":50.906376},{"c":50.65,"h":50.89,"l":50.5516,"n":1543,"o":50.78,"t":"2025-06-26T04:00:00Z","v":96658,"vw":50.634384},{"c":50.95,"h":51.1184,"l":50.66,"n":1208,"o":50.66,"t":"2025-06-27T04:00:00Z","v":88777,"vw":50.904448},{"c":51.15,"h":51.23,"l":50.7967,"n":2215,"o":50.9,"t":"2025-06-30T04:00:00Z","v":273037,"vw":51.026198},{"c":51.71,"h":52,"l":51.18,"n":2111,"o":51.18,"t":"2025-07-01T04:00:00Z","v":189374,"vw":51.726658},{"c":51.8,"h":51.8402,"l":51.4301,"n":1542,"o":51.7,"t":"2025-07-02T04:00:00Z","v":103361,"vw":51.671409},{"c":51.87,"h":51.91,"l":51.61,"n":1350,"o":51.9,"t":"2025-07-03T04:00:00Z","v":96030,"vw":51.786654},{"c":51.81,"h":51.845,"l":51.5492,"n":1584,"o":51.8,"t":"2025-07-07T04:00:00Z","v":118620,"vw":51.68501},{"c":51.33,"h":51.66,"l":51.28,"n":1346,"o":51.66,"t":"2025-07-08T04:00:00Z","v":98180,"vw":51.417989},{"c":51.05,"h":51.41,"l":50.8,"n":1614,"o":51.41,"t":"2025-07-09T04:00:00Z","v":199015,"vw":50.907213},{"c":51.16,"h":51.3998,"l":50.965,"n":1408,"o":51.06,"t":"2025-07-10T04:00:00Z","v":128908,"vw":51.263756},{"c":51.01,"h":51.14,"l":50.7835,"n":1189,"o":51.07,"t":"2025-07-11T04:00:00Z","v":85691,"vw":50.941881},{"c":51.1,"h":51.11,"l":50.7399,"n":1810,"o":50.98,"t":"2025-07-14T04:00:00Z","v":133421,"vw":50.953479},{"c":50.58,"h":51.0132,"l":50.58,"n":1484,"o":50.98,"t":"2025-07-15T04:00:00Z","v":130432,"vw":50.745378},{"c":50.72,"h":50.7831,"l":50.3406,"n":1370,"o":50.68,"t":"2025-07-16T04:00:00Z","v":99407,"vw":50.558639},{"c":51.19,"h":51.235,"l":50.82,"n":1453,"o":50.87,"t":"2025-07-17T04:00:00Z","v":147751,"vw":51.048024},{"c":51.06,"h":51.41,"l":51.02,"n":1333,"o":51.28,"t":"2025-07-18T04:00:00Z","v":94328,"vw":51.140501},{"c":51.05,"h":51.3,"l":51.02,"n":1328,"o":51.16,"t":"2025-07-21T04:00:00Z","v":98976,"vw":51.183326},{"c":51.45,"h":51.55,"l":50.865,"n":1338,"o":50.9,"t":"2025-07-22T04:00:00Z","v":105407,"vw":51.351606},{"c":51.53,"h":51.64,"l":51.3806,"n":1130,"o":51.49,"t":"2025-07-23T04:00:00Z","v":71152,"vw":51.505109},{"c":51.28,"h":51.5864,"l":51.28,"n":1044,"o":51.49,"t":"2025-07-24T04:00:00Z","v":91437,"vw":51.413241},{"c":51.37,"h":51.39,"l":51.14,"n":989,"o":51.28,"t":"2025-07-25T04:00:00Z","v":70098,"vw":51.277605},{"c":50.93,"h":51.23,"l":50.85,"n":1311,"o":51.21,"t":"2025-07-28T04:00:00Z","v":97935,"vw":51.05187},{"c":51.24,"h":51.32,"l":50.8,"n":1269,"o":51.04,"t":"2025-07-29T04:00:00Z","v":94433,"vw":51.146216},{"c":50.85,"h":51.37,"l":50.68,"n":1010,"o":51.26,"t":"2025-07-30T04:00:00Z","v":65977,"vw":51.048695},{"c":50.44,"h":50.8607,"l":50.3693,"n":1264,"o":50.52,"t":"2025-07-31T04:00:00Z","v":76011,"vw":50.655811},{"c":50.64,"h":50.83,"l":50.51,"n":1851,"o":50.51,"t":"2025-08-01T04:00:00Z","v":154687,"vw":50.692054},{"c":50.88,"h":50.98,"l":50.67,"n":1323,"o":50.68,"t":"2025-08-04T04:00:00Z","v":135128,"vw":50.890894},{"c":50.66,"h":50.94,"l":50.64,"n":1591,"o":50.8,"t":"2025-08-05T04:00:00Z","v":168207,"vw":50.761582},{"c":51.49,"h":51.635,"l":50.7368,"n":1551,"o":50.78,"t":"2025-08-06T04:00:00Z","v":138585,"vw":51.266084},{"c":51.83,"h":51.86,"l":51.4002,"n":1247,"o":51.67,"t":"2025-08-07T04:00:00Z","v":69513,"vw":51.632162},{"c":51.98,"h":52.17,"l":51.88,"n":1337,"o":51.9,"t":"2025-08-08T04:00:00Z","v":114400,"vw":51.998542},{"c":52.02,"h":52.0848,"l":51.72,"n":1251,"o":52.04,"t":"2025-08-11T04:00:00Z","v":92361,"vw":51.917281},{"c":52.2,"h":52.205,"l":51.8926,"n":1145,"o":52.12,"t":"2025-08-12T04:00:00Z","v":107817,"vw":52.117959},{"c":52.11,"h":52.25,"l":51.685,"n":1089,"o":51.96,"t":"2025-08-13T04:00:00Z","v":77015,"vw":52.06086},{"c":51.62,"h":51.96,"l":51.62,"n":861,"o":51.96,"t":"2025-08-14T04:00:00Z","v":79382,"vw":51.729996},{"c":51.65,"h":51.81,"l":51.5,"n":1030,"o":51.69,"t":"2025-08-15T04:00:00Z","v":79742,"vw":51.68319},{"c":51.71,"h":51.8999,"l":51.65,"n":1250,"o":51.66,"t":"2025-08-18T04:00:00Z","v":70380,"vw":51.753313},{"c":52.19,"h":52.31,"l":51.81,"n":1054,"o":51.81,"t":"2025-08-19T04:00:00Z","v":101281,"vw":52.140841},{"c":52.57,"h":52.92,"l":52.22,"n":1296,"o":52.22,"t":"2025-08-20T04:00:00Z","v":99095,"vw":52.560935},{"c":51.96,"h":52.17,"l":51.79,"n":1359,"o":52.17,"t":"2025-08-21T04:00:00Z","v":75480,"vw":51.93433},{"c":51.94,"h":52.37,"l":51.84,"n":1224,"o":52.12,"t":"2025-08-22T04:00:00Z","v":71695,"vw":52.012414},{"c":51.14,"h":51.8,"l":51.11,"n":1579,"o":51.8,"t":"2025-08-25T04:00:00Z","v":84667,"vw":51.360798},{"c":50.87,"h":51.15,"l":50.79,"n":1462,"o":51.15,"t":"2025-08-26T04:00:00Z","v":87719,"vw":50.88713},{"c":51.08,"h":51.1102,"l":50.8164,"n":1317,"o":50.82,"t":"2025-08-27T04:00:00Z","v":149939,"vw":51.014415},{"c":50.79,"h":51.12,"l":50.67,"n":1304,"o":51.12,"t":"2025-08-28T04:00:00Z","v":86484,"vw":50.803164},{"c":51.13,"h":51.1399,"l":50.89,"n":1221,"o":50.89,"t":"2025-08-29T04:00:00Z","v":89207,"vw":50.997936},{"c":51.1,"h":51.3,"l":50.8984,"n":1839,"o":51.13,"t":"2025-09-02T04:00:00Z","v":106255,"vw":51.043806},{"c":51.17,"h":51.17,"l":50.7564,"n":1301,"o":50.87,"t":"2025-09-03T04:00:00Z","v":82867,"vw":50.927293},{"c":51.25,"h":51.45,"l":51.15,"n":1135,"o":51.28,"t":"2025-09-04T04:00:00Z","v":118222,"vw":51.267596},{"c":51.4,"h":51.59,"l":51.1302,"n":1214,"o":51.27,"t":"2025-09-05T04:00:00Z","v":88067,"vw":51.362261},{"c":51.28,"h":51.4,"l":50.95,"n":1446,"o":51.4,"t":"2025-09-08T04:00:00Z","v":108327,"vw":51.104836},{"c":51.39,"h":51.4465,"l":51.1192,"n":1138,"o":51.18,"t":"2025-09-09T04:00:00Z","v":127525,"vw":51.230893},{"c":50.84,"h":51.2,"l":50.62,"n":1861,"o":51.2,"t":"2025-09-10T04:00:00Z","v":129852,"vw":50.83016},{"c":51.32,"h":51.43,"l":50.96,"n":1591,"o":50.96,"t":"2025-09-11T04:00:00Z","v":151143,"vw":51.284706},{"c":51.19,"h":51.36,"l":51.09,"n":1385,"o":51.25,"t":"2025-09-12T04:00:00Z","v":103085,"vw":51.223039},{"c":50.68,"h":51.245,"l":50.68,"n":1978,"o":51.19,"t":"2025-09-15T04:00:00Z","v":117669,"vw":50.885317},{"c":50.84,"h":50.93,"l":50.6185,"n":1335,"o":50.75,"t":"2025-09-16T04:00:00Z","v":113897,"vw":50.790703},{"c":51.17,"h":51.49,"l":50.89,"n":1538,"o":50.89,"t":"2025-09-17T04:00:00Z","v":250161,"vw":51.241474},{"c":50.75,"h":51.04,"l":50.705,"n":2132,"o":50.86,"t":"2025-09-18T04:00:00Z","v":227048,"vw":50.860516},{"c":50.2,"h":50.51,"l":50.2,"n":1915,"o":50.48,"t":"2025-09-19T04:00:00Z","v":129425,"vw":50.315753},{"c":49.74,"h":50.08,"l":49.71,"n":3155,"o":50.07,"t":"2025-09-22T04:00:00Z","v":235585,"vw":49.87379},{"c":49.87,"h":49.903,"l":49.52,"n":1785,"o":49.79,"t":"2025-09-23T04:00:00Z","v":124180,"vw":49.720312},{"c":49.91,"h":50.13,"l":49.87,"n":1285,"o":49.88,"t":"2025-09-24T04:00:00Z","v":95677,"vw":49.983},{"c":49.57,"h":50.13,"l":49.57,"n":1380,"o":50.1,"t":"2025-09-25T04:00:00Z","v":80970,"vw":49.676725},{"c":49.61,"h":49.65,"l":49.37,"n":1674,"o":49.53,"t":"2025-09-26T04:00:00Z","v":103207,"vw":49.521997},{"c":49.66,"h":49.68,"l":49.35,"n":1448,"o":49.62,"t":"2025-09-29T04:00:00Z","v":83018,"vw":49.510894},{"c":49.84,"h":49.95,"l":49.6,"n":1293,"o":49.65,"t":"2025-09-30T04:00:00Z","v":282601,"vw":49.826055},{"c":49.73,"h":49.84,"l":49.45,"n":1757,"o":49.71,"t":"2025-10-01T04:00:00Z","v":505345,"vw":49.584107},{"c":49.59,"h":49.67,"l":49.39,"n":1588,"o":49.54,"t":"2025-10-02T04:00:00Z","v":106541,"vw":49.530965},{"c":49.64,"h":49.8473,"l":49.57,"n":1428,"o":49.57,"t":"2025-10-03T04:00:00Z","v":92199,"vw":49.724237},{"c":49.27,"h":49.55,"l":49.24,"n":2010,"o":49.55,"t":"2025-10-06T04:00:00Z","v":255422,"vw":49.37181},{"c":49.68,"h":49.72,"l":49.08,"n":1606,"o":49.3,"t":"2025-10-07T04:00:00Z","v":104615,"vw":49.5322},{"c":49.46,"h":49.72,"l":49.3703,"n":1476,"o":49.72,"t":"2025-10-08T04:00:00Z","v":104868,"vw":49.498298},{"c":49.66,"h":49.6665,"l":49.45,"n":1412,"o":49.65,"t":"2025-10-09T04:00:00Z","v":136075,"vw":49.556148},{"c":49.66,"h":50.03,"l":49.62,"n":1992,"o":49.82,"t":"2025-10-10T04:00:00Z","v":151776,"vw":49.79904},{"c":49.48,"h":49.568,"l":49.2915,"n":1932,"o":49.46,"t":"2025-10-13T04:00:00Z","v":217070,"vw":49.454652},{"c":50.37,"h":50.385,"l":49.59,"n":1747,"o":49.59,"t":"2025-10-14T04:00:00Z","v":101148,"vw":50.042064},{"c":50.48,"h":50.81,"l":50.37,"n":1390,"o":50.39,"t":"2025-10-15T04:00:00Z","v":100274,"vw":50.568417},{"c":50.1,"h":50.6925,"l":49.96,"n":1416,"o":50.62,"t":"2025-10-16T04:00:00Z","v":103441,"vw":50.333962},{"c":50.7,"h":50.7356,"l":50.27,"n":1217,"o":50.27,"t":"2025-10-17T04:00:00Z","v":87040,"vw":50.57484},{"c":50.68,"h":50.82,"l":50.5688,"n":1482,"o":50.8,"t":"2025-10-20T04:00:00Z","v":118701,"vw":50.656739},{"c":50.5,"h":50.76,"l":50.43,"n":1237,"o":50.76,"t":"2025-10-21T04:00:00Z","v":108086,"vw":50.548554},{"c":50.77,"h":51.07,"l":50.311,"n":1396,"o":50.52,"t":"2025-10-22T04:00:00Z","v":95117,"vw":50.838809},{"c":50.51,"h":50.81,"l":50.31,"n":1387,"o":50.81,"t":"2025-10-23T04:00:00Z","v":107288,"vw":50.451175},{"c":50.35,"h":50.93,"l":50.35,"n":1363,"o":50.93,"t":"2025-10-24T04:00:00Z","v":108170,"vw":50.478667},{"c":50.26,"h":50.44,"l":50.13,"n":1565,"o":50.44,"t":"2025-10-27T04:00:00Z","v":125652,"vw":50.228318},{"c":49.88,"h":50.1998,"l":49.86,"n":1477,"o":50.19,"t":"2025-10-28T04:00:00Z","v":103949,"vw":50.059007},{"c":48.91,"h":49.68,"l":48.8,"n":2354,"o":49.55,"t":"2025-10-29T04:00:00Z","v":149629,"vw":49.157715},{"c":48.74,"h":49,"l":48.74,"n":1698,"o":48.77,"t":"2025-10-30T04:00:00Z","v":178889,"vw":48.873899},{"c":48.59,"h":48.71,"l":48.36,"n":1939,"o":48.56,"t":"2025-10-31T04:00:00Z","v":126597,"vw":48.539979},{"c":48.4,"h":48.47,"l":48.15,"n":1992,"o":48.45,"t":"2025-11-03T05:00:00Z","v":125228,"vw":48.325758},{"c":48.61,"h":48.71,"l":48.322,"n":1569,"o":48.53,"t":"2025-11-04T05:00:00Z","v":122083,"vw":48.509448},{"c":48.55,"h":48.7701,"l":48.297,"n":1405,"o":48.51,"t":"2025-11-05T05:00:00Z","v":110603,"vw":48.611535},{"c":48.21,"h":48.305,"l":47.875,"n":1955,"o":48.29,"t":"2025-11-06T05:00:00Z","v":118730,"vw":48.16074},{"c":48.75,"h":48.85,"l":48.3701,"n":1631,"o":48.4,"t":"2025-11-07T05:00:00Z","v":113352,"vw":48.669113},{"c":48.607,"h":48.67,"l":48.3301,"n":1607,"o":48.67,"t":"2025-11-10T05:00:00Z","v":109896,"vw":48.495702},{"c":49.16,"h":49.23,"l":48.74,"n":1266,"o":48.74,"t":"2025-11-11T05:00:00Z","v":94606,"vw":49.044553},{"c":49.13,"h":49.325,"l":49.13,"n":1349,"o":49.17,"t":"2025-11-12T05:00:00Z","v":116025,"vw":49.231513},{"c":49.14,"h":49.35,"l":49.09,"n":1413,"o":49.21,"t":"2025-11-13T05:00:00Z","v":113063,"vw":49.220367},{"c":49.11,"h":49.19,"l":48.7854,"n":1524,"o":49.07,"t":"2025-11-14T05:00:00Z","v":129114,"vw":48.996661},{"c":48.76,"h":49.1999,"l":48.71,"n":1588,"o":49.08,"t":"2025-11-17T05:00:00Z","v":128220,"vw":48.977881},{"c":48.82,"h":49.02,"l":48.679,"n":1342,"o":48.79,"t":"2025-11-18T05:00:00Z","v":93532,"vw":48.874737},{"c":48.51,"h":48.7799,"l":48.33,"n":1464,"o":48.71,"t":"2025-11-19T05:00:00Z","v":113559,"vw":48.520364},{"c":48.94,"h":49.15,"l":48.8,"n":1462,"o":48.8,"t":"2025-11-20T05:00:00Z","v":136154,"vw":48.95806},{"c":49.4,"h":49.68,"l":49.12,"n":1320,"o":49.12,"t":"2025-11-21T05:00:00Z","v":106571,"vw":49.47591},{"c":48.84,"h":49.38,"l":48.76,"n":1932,"o":49.36,"t":"2025-11-24T05:00:00Z","v":174123,"vw":48.966768},{"c":49.59,"h":49.59,"l":48.92,"n":1433,"o":48.92,"t":"2025-11-25T05:00:00Z","v":107394,"vw":49.421753},{"c":50.1,"h":50.2136,"l":49.58,"n":1421,"o":49.58,"t":"2025-11-26T05:00:00Z","v":199452,"vw":50.101721},{"c":50.36,"h":50.36,"l":50.01,"n":1167,"o":50.01,"t":"2025-11-28T05:00:00Z","v":99725,"vw":50.262175},{"c":50.29,"h":50.48,"l":50.18,"n":1788,"o":50.28,"t":"2025-12-01T05:00:00Z","v":178584,"vw":50.353246},{"c":50.08,"h":50.21,"l":49.6723,"n":1852,"o":50.21,"t":"2025-12-02T05:00:00Z","v":158386,"vw":49.886727},{"c":50.18,"h":50.5,"l":50.14,"n":1635,"o":50.14,"t":"2025-12-03T05:00:00Z","v":150304,"vw":50.245335},{"c":49.9,"h":50.135,"l":49.63,"n":1642,"o":50.1,"t":"2025-12-04T05:00:00Z","v":144657,"vw":49.858558},{"c":49.85,"h":50.19,"l":49.805,"n":1795,"o":49.89,"t":"2025-12-05T05:00:00Z","v":235863,"vw":50.052492},{"c":49.42,"h":49.73,"l":49.37,"n":2724,"o":49.73,"t":"2025-12-08T05:00:00Z","v":208493,"vw":49.464477},{"c":49.56,"h":49.67,"l":49.38,"n":1509,"o":49.47,"t":"2025-12-09T05:00:00Z","v":179702,"vw":49.518703},{"c":49.58,"h":49.78,"l":49.4201,"n":2028,"o":49.63,"t":"2025-12-10T05:00:00Z","v":146433,"vw":49.616609},{"c":50,"h":50.08,"l":49.7,"n":1472,"o":49.7,"t":"2025-12-11T05:00:00Z","v":144350,"vw":49.959079},{"c":50.38,"h":50.3918,"l":49.99,"n":1409,"o":50.06,"t":"2025-12-12T05:00:00Z","v":107932,"vw":50.196801},{"c":50.5,"h":50.64,"l":50.3065,"n":1522,"o":50.45,"t":"2025-12-15T05:00:00Z","v":118184,"vw":50.461175},{"c":50.28,"h":50.56,"l":50.18,"n":1356,"o":50.56,"t":"2025-12-16T05:00:00Z","v":93331,"vw":50.371173},{"c":50.5,"h":50.65,"l":50.34,"n":1404,"o":50.34,"t":"2025-12-17T05:00:00Z","v":110694,"vw":50.514979},{"c":50.15,"h":50.541,"l":50.1215,"n":1410,"o":50.32,"t":"2025-12-18T05:00:00Z","v":104754,"vw":50.31171},{"c":49.61,"h":49.81,"l":49.6,"n":1363,"o":49.81,"t":"2025-12-19T05:00:00Z","v":135520,"vw":49.678806},{"c":49.42,"h":49.625,"l":49.33,"n":2246,"o":49.54,"t":"2025-12-22T05:00:00Z","v":193251,"vw":49.469704},{"c":49.18,"h":49.3699,"l":49.1255,"n":1868,"o":49.36,"t":"2025-12-23T05:00:00Z","v":165016,"vw":49.226117},{"c":49.53,"h":49.59,"l":49.18,"n":968,"o":49.18,"t":"2025-12-24T05:00:00Z","v":110125,"vw":49.459463},{"c":49.61,"h":49.73,"l":49.4701,"n":1222,"o":49.53,"t":"2025-12-26T05:00:00Z","v":91227,"vw":49.553881},{"c":49.61,"h":49.71,"l":49.53,"n":1356,"o":49.59,"t":"2025-12-29T05:00:00Z","v":104353,"vw":49.600604},{"c":49.46,"h":49.6,"l":49.43,"n":1272,"o":49.46,"t":"2025-12-30T05:00:00Z","v":105859,"vw":49.485175},{"c":49.19,"h":49.4766,"l":49.18,"n":1795,"o":49.38,"t":"2025-12-31T05:00:00Z","v":447102,"vw":49.324859},{"c":49.14,"h":49.3099,"l":48.96,"n":2405,"o":49.19,"t":"2026-01-02T05:00:00Z","v":182194,"vw":49.155585},{"c":48.98,"h":49.17,"l":48.705,"n":2379,"o":49.1,"t":"2026-01-05T05:00:00Z","v":186966,"vw":49.00591},{"c":49.13,"h":49.2345,"l":48.91,"n":1680,"o":49,"t":"2026-01-06T05:00:00Z","v":203126,"vw":49.113411},{"c":48.64,"h":49.2,"l":48.63,"n":1870,"o":49.18,"t":"2026-01-07T05:00:00Z","v":197125,"vw":48.820132},{"c":49.74,"h":49.91,"l":48.6,"n":1737,"o":48.64,"t":"2026-01-08T05:00:00Z","v":145929,"vw":49.589409},{"c":50.25,"h":50.3,"l":49.7,"n":1365,"o":49.72,"t":"2026-01-09T05:00:00Z","v":200531,"vw":50.115708},{"c":50.88,"h":50.96,"l":50.343,"n":2094,"o":50.43,"t":"2026-01-12T05:00:00Z","v":169758,"vw":50.786807},{"c":51.39,"h":51.43,"l":50.8,"n":1628,"o":50.88,"t":"2026-01-13T05:00:00Z","v":188582,"vw":51.206376},{"c":52.01,"h":52.07,"l":51.41,"n":2140,"o":51.41,"t":"2026-01-14T05:00:00Z","v":329351,"vw":51.924569},{"c":52.09,"h":52.165,"l":51.84,"n":1925,"o":51.96,"t":"2026-01-15T05:00:00Z","v":194575,"vw":52.067695},{"c":52.03,"h":52.08,"l":51.71,"n":2466,"o":51.96,"t":"2026-01-16T05:00:00Z","v":277985,"vw":51.883428},{"c":52.15,"h":52.22,"l":51.59,"n":2411,"o":51.93,"t":"2026-01-20T05:00:00Z","v":264582,"vw":52.046198},{"c":52.32,"h":52.39,"l":51.81,"n":1744,"o":52.05,"t":"2026-01-21T05:00:00Z","v":132256,"vw":52.108612},{"c":52.24,"h":52.41,"l":52.1338,"n":1329,"o":52.3,"t":"2026-01-22T05:00:00Z","v":187912,"vw":52.242477},{"c":52.56,"h":52.565,"l":52.28,"n":1532,"o":52.29,"t":"2026-01-23T05:00:00Z","v":162801,"vw":52.385398},{"c":52.49,"h":52.8038,"l":52.37,"n":2106,"o":52.62,"t":"2026-01-26T05:00:00Z","v":179753,"vw":52.53625},{"c":52.66,"h":52.69,"l":52.2032,"n":1836,"o":52.44,"t":"2026-01-27T05:00:00Z","v":232922,"vw":52.432383},{"c":52.16,"h":52.76,"l":51.97,"n":2312,"o":52.53,"t":"2026-01-28T05:00:00Z","v":199728,"vw":52.387028},{"c":52.18,"h":52.48,"l":52.07,"n":2078,"o":52.14,"t":"2026-01-29T05:00:00Z","v":175557,"vw":52.251914},{"c":52.86,"h":52.86,"l":52.01,"n":2018,"o":52.22,"t":"2026-01-30T05:00:00Z","v":192894,"vw":52.391005},{"c":53.61,"h":53.69,"l":52.7304,"n":1963,"o":52.96,"t":"2026-02-02T05:00:00Z","v":372702,"vw":53.391692},{"c":54.45,"h":54.7278,"l":53.42,"n":2841,"o":53.42,"t":"2026-02-03T05:00:00Z","v":212490,"vw":54.37745},{"c":54.99,"h":55.27,"l":54.59,"n":3443,"o":54.59,"t":"2026-02-04T05:00:00Z","v":523577,"vw":55.07317},{"c":55.06,"h":55.5,"l":54.85,"n":2848,"o":55.35,"t":"2026-02-05T05:00:00Z","v":304148,"vw":55.105738},{"c":55.78,"h":55.849,"l":55.02,"n":2688,"o":55.02,"t":"2026-02-06T05:00:00Z","v":267783,"vw":55.625719},{"c":55.31,"h":55.865,"l":55.02,"n":3037,"o":55.71,"t":"2026-02-09T05:00:00Z","v":361696,"vw":55.296602},{"c":54.97,"h":55.45,"l":54.93,"n":2176,"o":55.21,"t":"2026-02-10T05:00:00Z","v":181883,"vw":55.083224},{"c":55.65,"h":55.88,"l":54.8,"n":2411,"o":54.94,"t":"2026-02-11T05:00:00Z","v":232352,"vw":55.508727},{"c":56.39,"h":56.81,"l":55.75,"n":3091,"o":55.75,"t":"2026-02-12T05:00:00Z","v":362428,"vw":56.567422},{"c":56.57,"h":56.87,"l":56.055,"n":2563,"o":56.25,"t":"2026-02-13T05:00:00Z","v":232470,"vw":56.547168},{"c":55.79,"h":56.8033,"l":55.48,"n":2724,"o":56.63,"t":"2026-02-17T05:00:00Z","v":188970,"vw":55.84615},{"c":55.53,"h":55.93,"l":55.4053,"n":2506,"o":55.66,"t":"2026-02-18T05:00:00Z","v":304585,"vw":55.584591},{"c":55.39,"h":56.04,"l":55.23,"n":1975,"o":55.62,"t":"2026-02-19T05:00:00Z","v":183319,"vw":55.518514},{"c":55.5,"h":55.53,"l":55.12,"n":1440,"o":55.28,"t":"2026-02-20T05:00:00Z","v":87320,"vw":55.326859},{"c":56.17,"h":56.28,"l":55.4,"n":1682,"o":55.4,"t":"2026-02-23T05:00:00Z","v":120809,"vw":55.960439},{"c":56.66,"h":56.66,"l":56.0101,"n":1975,"o":56.21,"t":"2026-02-24T05:00:00Z","v":165745,"vw":56.427122},{"c":56.23,"h":56.49,"l":55.8,"n":1942,"o":56.49,"t":"2026-02-25T05:00:00Z","v":176823,"vw":56.133513},{"c":56.15,"h":56.645,"l":56,"n":1649,"o":56.43,"t":"2026-02-26T05:00:00Z","v":141943,"vw":56.165039},{"c":56.905,"h":56.93,"l":56.24,"n":1888,"o":56.24,"t":"2026-02-27T05:00:00Z","v":245882,"vw":56.703104},{"c":56.14,"h":56.675,"l":56.12,"n":2334,"o":56.61,"t":"2026-03-02T05:00:00Z","v":209708,"vw":56.401755},{"c":55.62,"h":55.94,"l":55.1499,"n":2644,"o":55.79,"t":"2026-03-03T05:00:00Z","v":303903,"vw":55.514745},{"c":55.27,"h":55.64,"l":55.04,"n":2145,"o":55.58,"t":"2026-03-04T05:00:00Z","v":213293,"vw":55.287893},{"c":54.09,"h":54.81,"l":53.84,"n":4175,"o":54.81,"t":"2026-03-05T05:00:00Z","v":530350,"vw":54.234635},{"c":54.26,"h":54.29,"l":53.57,"n":2151,"o":53.69,"t":"2026-03-06T05:00:00Z","v":194798,"vw":53.971355},{"c":54.41,"h":54.49,"l":53.593,"n":2308,"o":54.01,"t":"2026-03-09T04:00:00Z","v":219850,"vw":54.088687},{"c":54.33,"h":54.78,"l":53.96,"n":2037,"o":54.28,"t":"2026-03-10T04:00:00Z","v":181201,"vw":54.478104},{"c":53.71,"h":54.24,"l":53.46,"n":1709,"o":54.24,"t":"2026-03-11T04:00:00Z","v":305750,"vw":53.80969},{"c":53.59,"h":53.94,"l":53.24,"n":1646,"o":53.31,"t":"2026-03-12T04:00:00Z","v":110866,"vw":53.646328},{"c":53.93,"h":54.085,"l":53.79,"n":1519,"o":53.79,"t":"2026-03-13T04:00:00Z","v":97160,"vw":53.955556},{"c":53.96,"h":54.28,"l":53.88,"n":1693,"o":54.21,"t":"2026-03-16T04:00:00Z","v":146769,"vw":54.030496},{"c":53.76,"h":54.38,"l":53.75,"n":1839,"o":54.23,"t":"2026-03-17T04:00:00Z","v":122227,"vw":54.107533},{"c":52.5,"h":53.37,"l":52.46,"n":2416,"o":53.37,"t":"2026-03-18T04:00:00Z","v":187609,"vw":52.813846},{"c":52.12,"h":52.5532,"l":51.98,"n":2232,"o":52.46,"t":"2026-03-19T04:00:00Z","v":217239,"vw":52.19839},{"c":51.33,"h":51.9899,"l":51.24,"n":2271,"o":51.85,"t":"2026-03-20T04:00:00Z","v":247469,"vw":51.548052},{"c":51.57,"h":51.96,"l":51.45,"n":2418,"o":51.96,"t":"2026-03-23T04:00:00Z","v":302527,"vw":51.723531},{"c":51.55,"h":52.15,"l":51.25,"n":2161,"o":51.42,"t":"2026-03-24T04:00:00Z","v":260875,"vw":51.781709},{"c":51.89,"h":51.92,"l":51.3,"n":1660,"o":51.83,"t":"2026-03-25T04:00:00Z","v":172194,"vw":51.736451},{"c":51.7,"h":52.29,"l":51.65,"n":1296,"o":51.87,"t":"2026-03-26T04:00:00Z","v":162287,"vw":51.915884},{"c":52,"h":52.3,"l":51.57,"n":1857,"o":51.72,"t":"2026-03-27T04:00:00Z","v":271455,"vw":52.128504},{"c":52.23,"h":52.61,"l":52.02,"n":2454,"o":52.18,"t":"2026-03-30T04:00:00Z","v":278810,"vw":52.314924},{"c":52.33,"h":52.48,"l":51.81,"n":2214,"o":52.41,"t":"2026-03-31T04:00:00Z","v":184863,"vw":52.112458},{"c":52.1,"h":52.31,"l":51.7373,"n":2263,"o":52.21,"t":"2026-04-01T04:00:00Z","v":191225,"vw":52.085397},{"c":52.4,"h":52.42,"l":51.9,"n":1829,"o":52.21,"t":"2026-04-02T04:00:00Z","v":210406,"vw":52.260078},{"c":52.85,"h":52.85,"l":52.28,"n":1794,"o":52.4,"t":"2026-04-06T04:00:00Z","v":116070,"vw":52.654758},{"c":51.99,"h":52.74,"l":51.88,"n":1654,"o":52.74,"t":"2026-04-07T04:00:00Z","v":147467,"vw":52.229756},{"c":53.03,"h":53.03,"l":51.99,"n":1557,"o":52.08,"t":"2026-04-08T04:00:00Z","v":170908,"vw":52.748231},{"c":53.52,"h":53.62,"l":52.67,"n":1339,"o":52.72,"t":"2026-04-09T04:00:00Z","v":227767,"vw":53.379274},{"c":52.79,"h":53.46,"l":52.63,"n":1833,"o":53.46,"t":"2026-04-10T04:00:00Z","v":104973,"vw":52.862359},{"c":52.25,"h":52.6886,"l":51.9518,"n":1917,"o":52.67,"t":"2026-04-13T04:00:00Z","v":112203,"vw":52.206287},{"c":52.16,"h":52.36,"l":51.75,"n":1696,"o":51.97,"t":"2026-04-14T04:00:00Z","v":144949,"vw":52.120815},{"c":51.96,"h":52.095,"l":51.62,"n":1920,"o":52.07,"t":"2026-04-15T04:00:00Z","v":160594,"vw":51.873755},{"c":52.12,"h":52.36,"l":51.95,"n":1429,"o":51.97,"t":"2026-04-16T04:00:00Z","v":158922,"vw":52.043056},{"c":52.84,"h":52.88,"l":52,"n":1509,"o":52.07,"t":"2026-04-17T04:00:00Z","v":95098,"vw":52.631878},{"c":52.78,"h":53.1148,"l":52.63,"n":1384,"o":52.9,"t":"2026-04-20T04:00:00Z","v":184702,"vw":52.930033},{"c":52.52,"h":52.8,"l":52.4501,"n":1086,"o":52.78,"t":"2026-04-21T04:00:00Z","v":70187,"vw":52.629205},{"c":52.7,"h":52.87,"l":52.5405,"n":903,"o":52.68,"t":"2026-04-22T04:00:00Z","v":64382,"vw":52.684927},{"c":53.45,"h":53.55,"l":52.91,"n":1011,"o":52.91,"t":"2026-04-23T04:00:00Z","v":716466,"vw":53.494834},{"c":53.37,"h":53.69,"l":53.2,"n":1527,"o":53.69,"t":"2026-04-24T04:00:00Z","v":111222,"vw":53.380052},{"c":52.82,"h":53.4292,"l":52.78,"n":1731,"o":53.24,"t":"2026-04-27T04:00:00Z","v":118522,"vw":53.045318},{"c":53.19,"h":53.62,"l":53,"n":1231,"o":53.52,"t":"2026-04-28T04:00:00Z","v":90755,"vw":53.292736},{"c":53.09,"h":53.2124,"l":52.7901,"n":1225,"o":52.97,"t":"2026-04-29T04:00:00Z","v":130188,"vw":53.031601},{"c":54.09,"h":54.16,"l":53.28,"n":1331,"o":53.28,"t":"2026-04-30T04:00:00Z","v":118257,"vw":53.943823},{"c":53.95,"h":54.55,"l":53.7,"n":1642,"o":54.28,"t":"2026-05-01T04:00:00Z","v":129478,"vw":54.226353},{"c":53.51,"h":54.0429,"l":53.29,"n":2087,"o":53.64,"t":"2026-05-04T04:00:00Z","v":150593,"vw":53.584395},{"c":53.76,"h":54.01,"l":53.3,"n":1733,"o":53.48,"t":"2026-05-05T04:00:00Z","v":141160,"vw":53.699122},{"c":53.71,"h":54,"l":53.49,"n":2375,"o":53.905,"t":"2026-05-06T04:00:00Z","v":664083,"vw":53.628508},{"c":53.55,"h":53.735,"l":53.11,"n":2824,"o":53.57,"t":"2026-05-07T04:00:00Z","v":150154,"vw":53.463064},{"c":53.6,"h":53.973,"l":53.59,"n":1620,"o":53.78,"t":"2026-05-08T04:00:00Z","v":92589,"vw":53.833381},{"c":53,"h":53.49,"l":52.72,"n":2301,"o":53.49,"t":"2026-05-11T04:00:00Z","v":135525,"vw":52.952029},{"c":53.69,"h":54.0444,"l":52.95,"n":1458,"o":53.21,"t":"2026-05-12T04:00:00Z","v":83521,"vw":53.603049},{"c":53.85,"h":54.19,"l":53.51,"n":1105,"o":53.51,"t":"2026-05-13T04:00:00Z","v":75140,"vw":53.741372},{"c":54,"h":54.19,"l":53.94,"n":1138,"o":54,"t":"2026-05-14T04:00:00Z","v":83322,"vw":54.065871},{"c":53.84,"h":54.39,"l":53.73,"n":1890,"o":54.32,"t":"2026-05-15T04:00:00Z","v":143295,"vw":53.937238},{"c":54.54,"h":54.58,"l":53.91,"n":1383,"o":53.91,"t":"2026-05-18T04:00:00Z","v":100405,"vw":54.361177},{"c":54.69,"h":55.085,"l":54.345,"n":1346,"o":54.5,"t":"2026-05-19T04:00:00Z","v":119377,"vw":54.725661},{"c":54.29,"h":54.64,"l":53.94,"n":1269,"o":54.46,"t":"2026-05-20T04:00:00Z","v":76626,"vw":54.346662},{"c":53.5,"h":53.63,"l":52.84,"n":2110,"o":53.63,"t":"2026-05-21T04:00:00Z","v":145637,"vw":53.327307},{"c":53.5,"h":53.675,"l":53.24,"n":1512,"o":53.5,"t":"2026-05-22T04:00:00Z","v":88593,"vw":53.455697},{"c":52.75,"h":53.5,"l":52.64,"n":2059,"o":53.44,"t":"2026-05-26T04:00:00Z","v":123580,"vw":52.908358},{"c":53.28,"h":53.64,"l":52.86,"n":1245,"o":52.86,"t":"2026-05-27T04:00:00Z","v":73456,"vw":53.403117},{"c":53.15,"h":53.45,"l":53.065,"n":1146,"o":53.45,"t":"2026-05-28T04:00:00Z","v":92069,"vw":53.213013},{"c":52.11,"h":52.84,"l":52.0696,"n":2466,"o":52.84,"t":"2026-05-29T04:00:00Z","v":267954,"vw":52.275343},{"c":51.58,"h":51.95,"l":51.37,"n":2146,"o":51.95,"t":"2026-06-01T04:00:00Z","v":164507,"vw":51.586708},{"c":51.44,"h":51.665,"l":51.25,"n":1500,"o":51.48,"t":"2026-06-02T04:00:00Z","v":98987,"vw":51.436504},{"c":51.75,"h":52.0299,"l":51.4,"n":1612,"o":51.4,"t":"2026-06-03T04:00:00Z","v":129879,"vw":51.840477},{"c":51.7,"h":52.65,"l":51.6,"n":1561,"o":52.53,"t":"2026-06-04T04:00:00Z","v":128025,"vw":52.028738},{"c":52.57,"h":53.19,"l":52.02,"n":2041,"o":52.02,"t":"2026-06-05T04:00:00Z","v":148405,"vw":52.677497},{"c":52.48,"h":52.72,"l":52.33,"n":1369,"o":52.33,"t":"2026-06-08T04:00:00Z","v":89816,"vw":52.537986},{"c":52.98,"h":53.32,"l":52.48,"n":1641,"o":52.48,"t":"2026-06-09T04:00:00Z","v":115006,"vw":52.916995},{"c":53.91,"h":53.96,"l":53.205,"n":1666,"o":53.33,"t":"2026-06-10T04:00:00Z","v":135526,"vw":53.733309},{"c":53.74,"h":54.19,"l":53.735,"n":1332,"o":53.98,"t":"2026-06-11T04:00:00Z","v":98856,"vw":53.943136},{"c":54.11,"h":54.123,"l":53.74,"n":1270,"o":53.87,"t":"2026-06-12T04:00:00Z","v":66835,"vw":53.930865},{"c":53.93,"h":54.0869,"l":53.68,"n":1533,"o":54,"t":"2026-06-15T04:00:00Z","v":96705,"vw":53.909923},{"c":54.01,"h":54.43,"l":53.72,"n":1690,"o":54.08,"t":"2026-06-16T04:00:00Z","v":142135,"vw":54.078221},{"c":52.9,"h":53.835,"l":52.665,"n":1870,"o":53.69,"t":"2026-06-17T04:00:00Z","v":139850,"vw":53.218805},{"c":52.41,"h":52.71,"l":52.3,"n":1256,"o":52.64,"t":"2026-06-18T04:00:00Z","v":112506,"vw":52.479396},{"c":52.05,"h":52.63,"l":52.03,"n":1777,"o":52.33,"t":"2026-06-22T04:00:00Z","v":125782,"vw":52.333651},{"c":52.95,"h":53.07,"l":52.5701,"n":1692,"o":52.83,"t":"2026-06-23T04:00:00Z","v":123975,"vw":52.893591},{"c":53.41,"h":53.61,"l":53.1,"n":1087,"o":53.1,"t":"2026-06-24T04:00:00Z","v":83801,"vw":53.412549},{"c":52.97,"h":53.58,"l":52.82,"n":1234,"o":53.07,"t":"2026-06-25T04:00:00Z","v":106290,"vw":53.065746},{"c":53.49,"h":53.7512,"l":53.33,"n":1446,"o":53.33,"t":"2026-06-26T04:00:00Z","v":129074,"vw":53.498728},{"c":53.29,"h":53.67,"l":53.0488,"n":1587,"o":53.57,"t":"2026-06-29T04:00:00Z","v":124672,"vw":53.331154},{"c":52.54,"h":53.08,"l":52.48,"n":1523,"o":53.08,"t":"2026-06-30T04:00:00Z","v":94186,"vw":52.716843},{"c":52.58,"h":52.61,"l":52.29,"n":1581,"o":52.46,"t":"2026-07-01T04:00:00Z","v":112129,"vw":52.492272},{"c":53.7,"h":53.74,"l":52.82,"n":1102,"o":52.82,"t":"2026-07-02T04:00:00Z","v":78534,"vw":53.413627},{"c":53.18,"h":53.61,"l":52.71,"n":1710,"o":53.61,"t":"2026-07-06T04:00:00Z","v":89566,"vw":52.967639},{"c":53.59,"h":54.35,"l":53.415,"n":1527,"o":54,"t":"2026-07-07T04:00:00Z","v":107850,"vw":53.818312},{"c":53.3,"h":53.8397,"l":53.295,"n":1592,"o":53.8,"t":"2026-07-08T04:00:00Z","v":172015,"vw":53.500425},{"c":52.57,"h":52.84,"l":52.4413,"n":1488,"o":52.84,"t":"2026-07-09T04:00:00Z","v":100291,"vw":52.649693},{"c":53.1,"h":53.15,"l":52.575,"n":1325,"o":52.6,"t":"2026-07-10T04:00:00Z","v":85488,"vw":53.037972},{"c":53.4,"h":53.94,"l":53.3,"n":1244,"o":53.38,"t":"2026-07-13T04:00:00Z","v":87145,"vw":53.515341},{"c":52.74,"h":53.51,"l":52.7,"n":1697,"o":53.38,"t":"2026-07-14T04:00:00Z","v":109356,"vw":52.913474},{"c":52.68,"h":53.24,"l":52.5,"n":1247,"o":52.55,"t":"2026-07-15T04:00:00Z","v":88649,"vw":52.898881},{"c":54.12,"h":54.12,"l":53.03,"n":1273,"o":53.03,"t":"2026-07-16T04:00:00Z","v":107604,"vw":53.847345},{"c":53.64,"h":55.045,"l":53.41,"n":1710,"o":54.57,"t":"2026-07-17T04:00:00Z","v":207822,"vw":53.891685},{"c":53.45,"h":53.6619,"l":53.2901,"n":1309,"o":53.59,"t":"2026-07-20T04:00:00Z","v":82820,"vw":53.430665},{"c":53,"h":53.26,"l":52.895,"n":1435,"o":53.26,"t":"2026-07-21T04:00:00Z","v":95049,"vw":53.016717},{"c":53.14,"h":53.46,"l":52.99,"n":1187,"o":53.3,"t":"2026-07-22T04:00:00Z","v":86111,"vw":53.17211},{"c":52.41,"h":52.585,"l":52.13,"n":1932,"o":52.5,"t":"2026-07-23T04:00:00Z","v":131908,"vw":52.30607},{"c":52.943,"h":53.01,"l":52.42,"n":1078,"o":52.46,"t":"2026-07-24T04:00:00Z","v":86897,"vw":52.8437},{"c":53.78,"h":53.97,"l":53.08,"n":1501,"o":53.08,"t":"2026-07-27T04:00:00Z","v":87741,"vw":53.687057},{"c":54.89,"h":55.85,"l":54.77,"n":2306,"o":54.82,"t":"2026-07-28T04:00:00Z","v":278720,"vw":55.29647},{"c":54.97,"h":55.3,"l":54.48,"n":1370,"o":54.51,"t":"2026-07-29T04:00:00Z","v":104960,"vw":55.027541},{"c":53.91,"h":54.317,"l":53.6,"n":1979,"o":54.16,"t":"2026-07-30T04:00:00Z","v":184587,"vw":53.872904},{"c":53.66,"h":53.84,"l":53.24,"n":1487,"o":53.51,"t":"2026-07-31T04:00:00Z","v":127762,"vw":53.68625},{"c":53.56,"h":54.43,"l":53.46,"n":2028,"o":54.11,"t":"2026-08-03T04:00:00Z","v":141374,"vw":53.71263},{"c":53.895,"h":53.9399,"l":52.975,"n":2007,"o":53.21,"t":"2026-08-04T04:00:00Z","v":173561,"vw":53.492457},{"c":53.85,"h":54.18,"l":53.62,"n":1654,"o":54.18,"t":"2026-08-05T04:00:00Z","v":117694,"vw":53.825984},{"c":53.77,"h":54.57,"l":53.54,"n":1456,"o":54.4,"t":"2026-08-06T04:00:00Z","v":103420,"vw":53.781563},{"c":53.87,"h":53.915,"l":53.34,"n":1345,"o":53.42,"t":"2026-08-07T04:00:00Z","v":109585,"vw":53.767851},{"c":53.71,"h":53.7301,"l":53.35,"n":1468,"o":53.58,"t":"2026-08-10T04:00:00Z","v":86962,"vw":53.598578},{"c":53.62,"h":53.72,"l":53.375,"n":1585,"o":53.51,"t":"2026-08-11T04:00:00Z","v":119774,"vw":53.545728},{"c":53.82,"h":53.88,"l":53.2,"n":1381,"o":53.22,"t":"2026-08-12T04:00:00Z","v":183194,"vw":53.709894},{"c":54.3,"h":54.44,"l":54.0701,"n":1545,"o":54.14,"t":"2026-08-13T04:00:00Z","v":141282,"vw":54.251073},{"c":54.35,"h":54.47,"l":54.19,"n":1183,"o":54.3,"t":"2026-08-14T04:00:00Z","v":113076,"vw":54.352592},{"c":53.62,"h":54.07,"l":53.57,"n":1697,"o":53.97,"t":"2026-08-17T04:00:00Z","v":112783,"vw":53.748792},{"c":54.06,"h":54.48,"l":53.837,"n":1462,"o":54.26,"t":"2026-08-18T04:00:00Z","v":100679,"vw":54.246611},{"c":54.62,"h":55.06,"l":54.17,"n":1550,"o":54.17,"t":"2026-08-19T04:00:00Z","v":117627,"vw":54.780379},{"c":53.64,"h":54.02,"l":53.445,"n":2441,"o":53.73,"t":"2026-08-20T04:00:00Z","v":219662,"vw":53.763635},{"c":54.04,"h":54.04,"l":53.6,"n":1332,"o":53.78,"t":"2026-08-21T04:00:00Z","v":108900,"vw":53.886381},{"c":54.92,"h":54.96,"l":54.33,"n":1632,"o":54.33,"t":"2026-08-24T04:00:00Z","v":127513,"vw":54.753448},{"c":54.43,"h":54.67,"l":54.275,"n":1751,"o":54.67,"t":"2026-08-25T04:00:00Z","v":134018,"vw":54.418923},{"c":54.19,"h":54.49,"l":54.19,"n":1316,"o":54.49,"t":"2026-08-26T04:00:00Z","v":96454,"vw":54.308057},{"c":53.43,"h":53.845,"l":53.41,"n":1478,"o":53.66,"t":"2026-08-27T04:00:00Z","v":126526,"vw":53.616431},{"c":53.68,"h":53.8,"l":53.55,"n":1120,"o":53.66,"t":"2026-08-28T04:00:00Z","v":66819,"vw":53.667045},{"c":53.47,"h":53.67,"l":53.41,"n":1405,"o":53.67,"t":"2026-08-31T04:00:00Z","v":94163,"vw":53.522865},{"c":53.58,"h":54.15,"l":53.54,"n":1259,"o":53.65,"t":"2026-09-01T04:00:00Z","v":67597,"vw":53.765847},{"c":53.74,"h":54.07,"l":53.48,"n":1362,"o":53.68,"t":"2026-09-02T04:00:00Z","v":84426,"vw":53.786576},{"c":53.6,"h":53.86,"l":53.38,"n":1705,"o":53.71,"t":"2026-09-03T04:00:00Z","v":140552,"vw":53.679527},{"c":53.23,"h":53.63,"l":53.19,"n":1646,"o":53.39,"t":"2026-09-04T04:00:00Z","v":116922,"vw":53.361835},{"c":52.83,"h":53.13,"l":52.72,"n":2113,"o":53.03,"t":"2026-09-08T04:00:00Z","v":137489,"vw":52.877207},{"c":52.22,"h":52.6899,"l":52.119,"n":2056,"o":52.53,"t":"2026-09-09T04:00:00Z","v":158999,"vw":52.298939},{"c":52.23,"h":52.64,"l":52.18,"n":1627,"o":52.39,"t":"2026-09-10T04:00:00Z","v":133479,"vw":52.35883},{"c":52.48,"h":52.57,"l":52.205,"n":1924,"o":52.5,"t":"2026-09-11T04:00:00Z","v":249399,"vw":52.396746},{"c":53.07,"h":53.375,"l":53.03,"n":1791,"o":53.03,"t":"2026-09-14T04:00:00Z","v":148572,"vw":53.159378},{"c":52.67,"h":52.86,"l":52.59,"n":1610,"o":52.81,"t":"2026-09-15T04:00:00Z","v":402665,"vw":52.692458},{"c":52.46,"h":52.87,"l":52.44,"n":1153,"o":52.62,"t":"2026-09-16T04:00:00Z","v":83528,"vw":52.692308},{"c":52.43,"h":52.61,"l":52.22,"n":1465,"o":52.59,"t":"2026-09-17T04:00:00Z","v":111047,"vw":52.418207},{"c":51.85,"h":52.02,"l":51.82,"n":1325,"o":51.97,"t":"2026-09-18T04:00:00Z","v":96435,"vw":51.935181},{"c":51.64,"h":51.9,"l":51.5,"n":2607,"o":51.72,"t":"2026-09-21T04:00:00Z","v":175607,"vw":51.725712},{"c":52.18,"h":52.275,"l":51.91,"n":1937,"o":51.96,"t":"2026-09-22T04:00:00Z","v":179650,"vw":52.114785},{"c":52.01,"h":52.32,"l":51.89,"n":1781,"o":52.18,"t":"2026-09-23T04:00:00Z","v":183038,"vw":52.027956},{"c":51.5,"h":52.33,"l":51.49,"n":5786,"o":52.2,"t":"2026-09-24T04:00:00Z","v":946450,"vw":51.810087},{"c":51.76,"h":51.805,"l":51.3,"n":3016,"o":51.35,"t":"2026-09-25T04:00:00Z","v":407155,"vw":51.649792},{"c":51.91,"h":52.03,"l":51.5,"n":1747,"o":51.67,"t":"2026-09-28T04:00:00Z","v":200286,"vw":51.918903},{"c":51.62,"h":51.635,"l":51.31,"n":3493,"o":51.5,"t":"2026-09-29T04:00:00Z","v":372408,"vw":51.511619},{"c":50.84,"h":51.893,"l":50.835,"n":2940,"o":51.78,"t":"2026-09-30T04:00:00Z","v":286068,"vw":51.23664},{"c":50.72,"h":50.9,"l":50.5651,"n":2305,"o":50.76,"t":"2026-10-01T04:00:00Z","v":241369,"vw":50.756056},{"c":50.9,"h":50.985,"l":50.67,"n":2312,"o":50.9,"t":"2026-10-02T04:00:00Z","v":331679,"vw":50.834903},{"c":51.25,"h":51.25,"l":50.65,"n":1835,"o":50.91,"t":"2026-10-05T04:00:00Z","v":151519,"vw":51.083421},{"c":51.71,"h":51.86,"l":51.26,"n":1656,"o":51.26,"t":"2026-10-06T04:00:00Z","v":127900,"vw":51.683073},{"c":51.64,"h":52.003,"l":51.64,"n":1519,"o":51.83,"t":"2026-10-07T04:00:00Z","v":115384,"vw":51.844074},{"c":52.66,"h":52.82,"l":51.86,"n":1786,"o":51.86,"t":"2026-10-08T04:00:00Z","v":140268,"vw":52.557668},{"c":52.73,"h":52.78,"l":52.48,"n":1194,"o":52.48,"t":"2026-10-09T04:00:00Z","v":99491,"vw":52.696259},{"c":53.37,"h":53.37,"l":52.75,"n":1466,"o":52.78,"t":"2026-10-12T04:00:00Z","v":140535,"vw":53.133571},{"c":53.25,"h":53.73,"l":53.23,"n":1768,"o":53.7,"t":"2026-10-13T04:00:00Z","v":215375,"vw":53.327069},{"c":54.4,"h":54.41,"l":53.5437,"n":2649,"o":53.61,"t":"2026-10-14T04:00:00Z","v":302213,"vw":54.047189},{"c":54.76,"h":55.92,"l":54.743,"n":2896,"o":55.31,"t":"2026-10-15T04:00:00Z","v":333653,"vw":55.180358},{"c":55.37,"h":55.5,"l":55.1,"n":1877,"o":55.15,"t":"2026-10-16T04:00:00Z","v":376639,"vw":55.265134},{"c":55.14,"h":55.29,"l":54.88,"n":1600,"o":55.02,"t":"2026-10-19T04:00:00Z","v":172646,"vw":55.111704},{"c":55.38,"h":55.745,"l":55.255,"n":3317,"o":55.36,"t":"2026-10-20T04:00:00Z","v":576682,"vw":55.462223},{"c":55.01,"h":55.25,"l":54.9,"n":2669,"o":55.03,"t":"2026-10-21T04:00:00Z","v":304320,"vw":55.049536}],"volatilityBars":[{"c":51.85,"h":51.85,"l":51.85,"n":3,"o":51.85,"t":"2026-09-21T13:15:00Z","v":202,"vw":51.85},{"c":51.545,"h":51.805,"l":51.54,"n":363,"o":51.72,"t":"2026-09-21T13:30:00Z","v":28295,"vw":51.685534},{"c":51.68,"h":51.68,"l":51.5,"n":203,"o":51.55,"t":"2026-09-21T13:45:00Z","v":23402,"vw":51.599278},{"c":51.63,"h":51.67,"l":51.54,"n":109,"o":51.67,"t":"2026-09-21T14:00:00Z","v":10274,"vw":51.590163},{"c":51.7,"h":51.725,"l":51.64,"n":44,"o":51.64,"t":"2026-09-21T14:15:00Z","v":2335,"vw":51.699932},{"c":51.72,"h":51.74,"l":51.63,"n":59,"o":51.68,"t":"2026-09-21T14:30:00Z","v":3697,"vw":51.699541},{"c":51.665,"h":51.735,"l":51.665,"n":67,"o":51.71,"t":"2026-09-21T14:45:00Z","v":5585,"vw":51.704921},{"c":51.72,"h":51.72,"l":51.66,"n":62,"o":51.66,"t":"2026-09-21T15:00:00Z","v":3354,"vw":51.686256},{"c":51.72,"h":51.755,"l":51.71,"n":68,"o":51.715,"t":"2026-09-21T15:15:00Z","v":15262,"vw":51.746771},{"c":51.735,"h":51.735,"l":51.695,"n":36,"o":51.695,"t":"2026-09-21T15:30:00Z","v":2632,"vw":51.719701},{"c":51.745,"h":51.755,"l":51.72,"n":36,"o":51.755,"t":"2026-09-21T15:45:00Z","v":1863,"vw":51.739789},{"c":51.8463,"h":51.855,"l":51.745,"n":54,"o":51.75,"t":"2026-09-21T16:00:00Z","v":5820,"vw":51.824642},{"c":51.85,"h":51.855,"l":51.83,"n":27,"o":51.845,"t":"2026-09-21T16:15:00Z","v":1567,"vw":51.845207},{"c":51.825,"h":51.87,"l":51.825,"n":44,"o":51.835,"t":"2026-09-21T16:30:00Z","v":3025,"vw":51.846635},{"c":51.87,"h":51.87,"l":51.835,"n":34,"o":51.835,"t":"2026-09-21T16:45:00Z","v":3787,"vw":51.84433},{"c":51.86,"h":51.885,"l":51.845,"n":28,"o":51.88,"t":"2026-09-21T17:00:00Z","v":2525,"vw":51.872118},{"c":51.875,"h":51.9,"l":51.865,"n":48,"o":51.865,"t":"2026-09-21T17:15:00Z","v":5158,"vw":51.878612},{"c":51.82,"h":51.8876,"l":51.81,"n":48,"o":51.8876,"t":"2026-09-21T17:30:00Z","v":8920,"vw":51.828648},{"c":51.785,"h":51.81,"l":51.775,"n":251,"o":51.805,"t":"2026-09-21T17:45:00Z","v":2749,"vw":51.793998},{"c":51.785,"h":51.835,"l":51.785,"n":34,"o":51.795,"t":"2026-09-21T18:00:00Z","v":2205,"vw":51.801713},{"c":51.79,"h":51.795,"l":51.76,"n":24,"o":51.77,"t":"2026-09-21T18:15:00Z","v":2102,"vw":51.77359},{"c":51.795,"h":51.795,"l":51.7701,"n":30,"o":51.7792,"t":"2026-09-21T18:30:00Z","v":1312,"vw":51.780061},{"c":51.83,"h":51.835,"l":51.795,"n":71,"o":51.805,"t":"2026-09-21T18:45:00Z","v":5762,"vw":51.817413},{"c":51.835,"h":51.8399,"l":51.805,"n":56,"o":51.825,"t":"2026-09-21T19:00:00Z","v":3349,"vw":51.826069},{"c":51.805,"h":51.86,"l":51.8,"n":84,"o":51.8399,"t":"2026-09-21T19:15:00Z","v":5109,"vw":51.821847},{"c":51.765,"h":51.795,"l":51.75,"n":65,"o":51.79,"t":"2026-09-21T19:30:00Z","v":2631,"vw":51.778653},{"c":51.65,"h":51.77,"l":51.65,"n":154,"o":51.768,"t":"2026-09-21T19:45:00Z","v":10776,"vw":51.723581},{"c":51.64,"h":51.64,"l":51.64,"n":6,"o":51.64,"t":"2026-09-21T20:00:00Z","v":976,"vw":51.64},{"c":51.9701,"h":51.9701,"l":51.9701,"n":1,"o":51.9701,"t":"2026-09-21T20:45:00Z","v":190,"vw":51.9701},{"c":52.02,"h":52.05,"l":51.93,"n":227,"o":51.96,"t":"2026-09-22T13:30:00Z","v":28104,"vw":51.97711},{"c":51.95,"h":52.07,"l":51.91,"n":96,"o":52.05,"t":"2026-09-22T13:45:00Z","v":13414,"vw":51.993625},{"c":52.04,"h":52.11,"l":51.94,"n":52,"o":51.94,"t":"2026-09-22T14:00:00Z","v":9063,"vw":52.072745},{"c":52.055,"h":52.08,"l":52.05,"n":69,"o":52.07,"t":"2026-09-22T14:15:00Z","v":5524,"vw":52.069007},{"c":52.17,"h":52.17,"l":52.02,"n":47,"o":52.02,"t":"2026-09-22T14:30:00Z","v":13788,"vw":52.136608},{"c":52.17,"h":52.2,"l":52.14,"n":30,"o":52.14,"t":"2026-09-22T14:45:00Z","v":2419,"vw":52.185543},{"c":52.17,"h":52.19,"l":52.115,"n":44,"o":52.19,"t":"2026-09-22T15:00:00Z","v":3461,"vw":52.155445},{"c":52.19,"h":52.205,"l":52.185,"n":28,"o":52.19,"t":"2026-09-22T15:15:00Z","v":3811,"vw":52.20043},{"c":52.07,"h":52.12,"l":52.06,"n":32,"o":52.12,"t":"2026-09-22T15:30:00Z","v":1866,"vw":52.093663},{"c":52.105,"h":52.11,"l":52.08,"n":54,"o":52.1,"t":"2026-09-22T15:45:00Z","v":13571,"vw":52.099199},{"c":52.14,"h":52.145,"l":52.1,"n":74,"o":52.11,"t":"2026-09-22T16:00:00Z","v":10675,"vw":52.114689},{"c":52.12,"h":52.14,"l":52.11,"n":20,"o":52.14,"t":"2026-09-22T16:15:00Z","v":1470,"vw":52.126269},{"c":52.16,"h":52.165,"l":52.14,"n":23,"o":52.16,"t":"2026-09-22T16:30:00Z","v":4515,"vw":52.154531},{"c":52.23,"h":52.25,"l":52.17,"n":45,"o":52.17,"t":"2026-09-22T16:45:00Z","v":10752,"vw":52.221443},{"c":52.18,"h":52.255,"l":52.18,"n":31,"o":52.255,"t":"2026-09-22T17:00:00Z","v":3472,"vw":52.22108},{"c":52.2,"h":52.2,"l":52.14,"n":21,"o":52.17,"t":"2026-09-22T17:15:00Z","v":3438,"vw":52.16652},{"c":52.21,"h":52.23,"l":52.2,"n":44,"o":52.2,"t":"2026-09-22T17:30:00Z","v":5940,"vw":52.212573},{"c":52.21,"h":52.21,"l":52.1724,"n":166,"o":52.205,"t":"2026-09-22T17:45:00Z","v":1466,"vw":52.199007},{"c":52.1638,"h":52.1923,"l":52.16,"n":11,"o":52.1923,"t":"2026-09-22T18:00:00Z","v":816,"vw":52.172005},{"c":52.14,"h":52.175,"l":52.14,"n":12,"o":52.175,"t":"2026-09-22T18:15:00Z","v":1668,"vw":52.157543},{"c":52.145,"h":52.145,"l":52.12,"n":9,"o":52.12,"t":"2026-09-22T18:30:00Z","v":384,"vw":52.136667},{"c":52.19,"h":52.19,"l":52.145,"n":27,"o":52.15,"t":"2026-09-22T18:45:00Z","v":2998,"vw":52.15392},{"c":52.23,"h":52.23,"l":52.2023,"n":33,"o":52.225,"t":"2026-09-22T19:00:00Z","v":2663,"vw":52.219223},{"c":52.23,"h":52.23,"l":52.2,"n":25,"o":52.2,"t":"2026-09-22T19:15:00Z","v":4512,"vw":52.223932},{"c":52.24,"h":52.275,"l":52.215,"n":55,"o":52.22,"t":"2026-09-22T19:30:00Z","v":6909,"vw":52.239888},{"c":52.17,"h":52.25,"l":52.16,"n":162,"o":52.25,"t":"2026-09-22T19:45:00Z","v":15785,"vw":52.195108},{"c":52.18,"h":52.18,"l":52.18,"n":4,"o":52.18,"t":"2026-09-22T20:00:00Z","v":318,"vw":52.18},{"c":52.09,"h":52.3,"l":52.09,"n":165,"o":52.18,"t":"2026-09-23T13:30:00Z","v":24964,"vw":52.206999},{"c":51.96,"h":52.14,"l":51.94,"n":43,"o":52.12,"t":"2026-09-23T13:45:00Z","v":5678,"vw":52.043661},{"c":52.13,"h":52.13,"l":51.92,"n":142,"o":51.98,"t":"2026-09-23T14:00:00Z","v":20590,"vw":51.964882},{"c":52.12,"h":52.32,"l":52.11,"n":61,"o":52.12,"t":"2026-09-23T14:15:00Z","v":14431,"vw":52.202251},{"c":52.17,"h":52.22,"l":52.13,"n":34,"o":52.13,"t":"2026-09-23T14:30:00Z","v":5460,"vw":52.1708},{"c":52,"h":52.14,"l":52,"n":49,"o":52.14,"t":"2026-09-23T14:45:00Z","v":7245,"vw":52.059888},{"c":52,"h":52.02,"l":51.98,"n":28,"o":52.02,"t":"2026-09-23T15:00:00Z","v":1757,"vw":51.989367},{"c":51.92,"h":52,"l":51.9,"n":60,"o":51.98,"t":"2026-09-23T15:15:00Z","v":9629,"vw":51.946709},{"c":51.95,"h":51.97,"l":51.895,"n":29,"o":51.895,"t":"2026-09-23T15:30:00Z","v":2426,"vw":51.928617},{"c":51.94,"h":51.9799,"l":51.93,"n":36,"o":51.93,"t":"2026-09-23T15:45:00Z","v":2691,"vw":51.951922},{"c":51.91,"h":51.92,"l":51.9001,"n":26,"o":51.92,"t":"2026-09-23T16:00:00Z","v":1752,"vw":51.915456},{"c":51.93,"h":51.93,"l":51.89,"n":22,"o":51.89,"t":"2026-09-23T16:15:00Z","v":7684,"vw":51.906114},{"c":51.99,"h":51.995,"l":51.95,"n":23,"o":51.95,"t":"2026-09-23T16:30:00Z","v":2317,"vw":51.968895},{"c":51.94,"h":52,"l":51.94,"n":31,"o":52,"t":"2026-09-23T16:45:00Z","v":6125,"vw":51.980173},{"c":51.99,"h":51.99,"l":51.94,"n":27,"o":51.985,"t":"2026-09-23T17:00:00Z","v":2559,"vw":51.966381},{"c":51.96,"h":51.96,"l":51.95,"n":16,"o":51.95,"t":"2026-09-23T17:15:00Z","v":704,"vw":51.955481},{"c":51.99,"h":51.995,"l":51.97,"n":33,"o":51.975,"t":"2026-09-23T17:30:00Z","v":3144,"vw":51.984026},{"c":52.07,"h":52.07,"l":52.005,"n":218,"o":52.04,"t":"2026-09-23T17:45:00Z","v":13145,"vw":52.020866},{"c":52.02,"h":52.07,"l":52.02,"n":12,"o":52.06,"t":"2026-09-23T18:00:00Z","v":1169,"vw":52.055455},{"c":51.94,"h":51.955,"l":51.93,"n":25,"o":51.95,"t":"2026-09-23T18:15:00Z","v":3421,"vw":51.944091},{"c":51.94,"h":51.96,"l":51.928,"n":19,"o":51.96,"t":"2026-09-23T18:30:00Z","v":1365,"vw":51.941816},{"c":51.92,"h":51.95,"l":51.92,"n":17,"o":51.9377,"t":"2026-09-23T18:45:00Z","v":2119,"vw":51.932318},{"c":51.93,"h":51.93,"l":51.905,"n":20,"o":51.915,"t":"2026-09-23T19:00:00Z","v":2092,"vw":51.920231},{"c":51.9398,"h":51.95,"l":51.92,"n":63,"o":51.94,"t":"2026-09-23T19:15:00Z","v":11789,"vw":51.932956},{"c":51.9522,"h":51.96,"l":51.9,"n":78,"o":51.95,"t":"2026-09-23T19:30:00Z","v":7220,"vw":51.933324},{"c":52,"h":52.03,"l":51.92,"n":114,"o":51.94,"t":"2026-09-23T19:45:00Z","v":15505,"vw":51.974648},{"c":52.01,"h":52.01,"l":52.01,"n":8,"o":52.01,"t":"2026-09-23T20:00:00Z","v":370,"vw":52.01},{"c":52.235,"h":52.3,"l":52.2,"n":41,"o":52.2,"t":"2026-09-24T13:30:00Z","v":4759,"vw":52.22983},{"c":52.3,"h":52.33,"l":52.24,"n":26,"o":52.26,"t":"2026-09-24T13:45:00Z","v":3884,"vw":52.284075},{"c":52.17,"h":52.29,"l":52.17,"n":55,"o":52.28,"t":"2026-09-24T14:00:00Z","v":4104,"vw":52.230401},{"c":52.05,"h":52.22,"l":52.05,"n":136,"o":52.15,"t":"2026-09-24T14:15:00Z","v":18538,"vw":52.131836},{"c":52.04,"h":52.1,"l":51.99,"n":224,"o":52.02,"t":"2026-09-24T14:30:00Z","v":35091,"vw":52.030115},{"c":51.97,"h":52.03,"l":51.88,"n":273,"o":52.03,"t":"2026-09-24T14:45:00Z","v":51828,"vw":51.999753},{"c":51.9766,"h":52.005,"l":51.93,"n":214,"o":51.98,"t":"2026-09-24T15:00:00Z","v":33682,"vw":51.967007},{"c":51.93,"h":52.02,"l":51.915,"n":288,"o":51.98,"t":"2026-09-24T15:15:00Z","v":49992,"vw":51.95777},{"c":51.85,"h":51.94,"l":51.85,"n":153,"o":51.93,"t":"2026-09-24T15:30:00Z","v":20883,"vw":51.891187},{"c":51.85,"h":51.85,"l":51.805,"n":240,"o":51.85,"t":"2026-09-24T15:45:00Z","v":41868,"vw":51.820358},{"c":51.81,"h":51.83,"l":51.79,"n":199,"o":51.83,"t":"2026-09-24T16:00:00Z","v":30406,"vw":51.813737},{"c":51.87,"h":52,"l":51.81,"n":144,"o":51.81,"t":"2026-09-24T16:15:00Z","v":22441,"vw":51.8836},{"c":51.87,"h":51.96,"l":51.865,"n":90,"o":51.96,"t":"2026-09-24T16:30:00Z","v":14551,"vw":51.909674},{"c":51.87,"h":51.9,"l":51.85,"n":53,"o":51.87,"t":"2026-09-24T16:45:00Z","v":4329,"vw":51.871485},{"c":51.81,"h":51.85,"l":51.78,"n":238,"o":51.85,"t":"2026-09-24T17:00:00Z","v":44280,"vw":51.812086},{"c":51.8,"h":51.81,"l":51.76,"n":332,"o":51.81,"t":"2026-09-24T17:15:00Z","v":54348,"vw":51.797233},{"c":51.78,"h":51.835,"l":51.78,"n":198,"o":51.795,"t":"2026-09-24T17:30:00Z","v":33216,"vw":51.805433},{"c":51.82,"h":51.82,"l":51.765,"n":505,"o":51.78,"t":"2026-09-24T17:45:00Z","v":59782,"vw":51.785484},{"c":51.8,"h":51.82,"l":51.78,"n":216,"o":51.82,"t":"2026-09-24T18:00:00Z","v":37789,"vw":51.800043},{"c":51.895,"h":51.9,"l":51.77,"n":293,"o":51.8,"t":"2026-09-24T18:15:00Z","v":55657,"vw":51.836437},{"c":51.8,"h":51.88,"l":51.78,"n":315,"o":51.88,"t":"2026-09-24T18:30:00Z","v":71958,"vw":51.816036},{"c":51.7,"h":51.79,"l":51.7,"n":263,"o":51.79,"t":"2026-09-24T18:45:00Z","v":53209,"vw":51.738402},{"c":51.7,"h":51.7,"l":51.66,"n":160,"o":51.7,"t":"2026-09-24T19:00:00Z","v":24538,"vw":51.683273},{"c":51.6999,"h":51.72,"l":51.67,"n":182,"o":51.7,"t":"2026-09-24T19:15:00Z","v":32549,"vw":51.695321},{"c":51.64,"h":51.69,"l":51.614,"n":214,"o":51.69,"t":"2026-09-24T19:30:00Z","v":41993,"vw":51.636454},{"c":51.5,"h":51.64,"l":51.49,"n":547,"o":51.64,"t":"2026-09-24T19:45:00Z","v":97345,"vw":51.532317},{"c":51.5,"h":51.5,"l":51.5,"n":6,"o":51.5,"t":"2026-09-24T20:00:00Z","v":250,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-24T20:15:00Z","v":450,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-24T22:30:00Z","v":150,"vw":51.5},{"c":51.45,"h":51.46,"l":51.3,"n":68,"o":51.35,"t":"2026-09-25T13:30:00Z","v":12302,"vw":51.371272},{"c":51.51,"h":51.58,"l":51.47,"n":28,"o":51.47,"t":"2026-09-25T13:45:00Z","v":1581,"vw":51.541393},{"c":51.45,"h":51.5217,"l":51.4,"n":103,"o":51.5217,"t":"2026-09-25T14:00:00Z","v":9018,"vw":51.45242},{"c":51.54,"h":51.55,"l":51.45,"n":124,"o":51.52,"t":"2026-09-25T14:15:00Z","v":19067,"vw":51.498275},{"c":51.525,"h":51.525,"l":51.485,"n":76,"o":51.5,"t":"2026-09-25T14:30:00Z","v":12302,"vw":51.504501},{"c":51.4299,"h":51.46,"l":51.4,"n":24,"o":51.45,"t":"2026-09-25T14:45:00Z","v":2798,"vw":51.444936},{"c":51.46,"h":51.53,"l":51.46,"n":35,"o":51.4784,"t":"2026-09-25T15:00:00Z","v":5149,"vw":51.49801},{"c":51.49,"h":51.515,"l":51.47,"n":56,"o":51.47,"t":"2026-09-25T15:15:00Z","v":8766,"vw":51.491088},{"c":51.46,"h":51.53,"l":51.44,"n":96,"o":51.5,"t":"2026-09-25T15:30:00Z","v":11946,"vw":51.491845},{"c":51.52,"h":51.52,"l":51.46,"n":22,"o":51.475,"t":"2026-09-25T15:45:00Z","v":3158,"vw":51.492812},{"c":51.68,"h":51.68,"l":51.53,"n":80,"o":51.53,"t":"2026-09-25T16:00:00Z","v":9267,"vw":51.612606},{"c":51.62,"h":51.63,"l":51.61,"n":46,"o":51.61,"t":"2026-09-25T16:15:00Z","v":6614,"vw":51.624062},{"c":51.6101,"h":51.63,"l":51.58,"n":45,"o":51.63,"t":"2026-09-25T16:30:00Z","v":5958,"vw":51.599221},{"c":51.6,"h":51.61,"l":51.58,"n":69,"o":51.61,"t":"2026-09-25T16:45:00Z","v":8973,"vw":51.602391},{"c":51.67,"h":51.6754,"l":51.61,"n":101,"o":51.61,"t":"2026-09-25T17:00:00Z","v":11050,"vw":51.651466},{"c":51.66,"h":51.66,"l":51.64,"n":51,"o":51.65,"t":"2026-09-25T17:15:00Z","v":9456,"vw":51.654758},{"c":51.68,"h":51.68,"l":51.62,"n":73,"o":51.675,"t":"2026-09-25T17:30:00Z","v":8076,"vw":51.643356},{"c":51.68,"h":51.68,"l":51.65,"n":224,"o":51.65,"t":"2026-09-25T17:45:00Z","v":11215,"vw":51.652753},{"c":51.65,"h":51.69,"l":51.65,"n":37,"o":51.69,"t":"2026-09-25T18:00:00Z","v":17209,"vw":51.679295},{"c":51.635,"h":51.66,"l":51.595,"n":86,"o":51.66,"t":"2026-09-25T18:15:00Z","v":9726,"vw":51.620035},{"c":51.62,"h":51.645,"l":51.61,"n":80,"o":51.645,"t":"2026-09-25T18:30:00Z","v":11667,"vw":51.619309},{"c":51.645,"h":51.68,"l":51.62,"n":68,"o":51.62,"t":"2026-09-25T18:45:00Z","v":8118,"vw":51.649502},{"c":51.65,"h":51.67,"l":51.62,"n":176,"o":51.66,"t":"2026-09-25T19:00:00Z","v":26219,"vw":51.644755},{"c":51.6,"h":51.665,"l":51.6,"n":167,"o":51.66,"t":"2026-09-25T19:15:00Z","v":25695,"vw":51.646893},{"c":51.75,"h":51.75,"l":51.645,"n":117,"o":51.65,"t":"2026-09-25T19:30:00Z","v":21057,"vw":51.699689},{"c":51.745,"h":51.805,"l":51.73,"n":545,"o":51.76,"t":"2026-09-25T19:45:00Z","v":123660,"vw":51.767493},{"c":51.76,"h":51.76,"l":51.76,"n":6,"o":51.76,"t":"2026-09-25T20:00:00Z","v":221,"vw":51.76},{"c":49.8758,"h":49.8758,"l":49.8758,"n":1,"o":49.8758,"t":"2026-09-28T11:45:00Z","v":314,"vw":49.8758},{"c":51.565,"h":51.67,"l":51.5,"n":58,"o":51.67,"t":"2026-09-28T13:30:00Z","v":3935,"vw":51.655146},{"c":51.79,"h":51.87,"l":51.665,"n":49,"o":51.665,"t":"2026-09-28T13:45:00Z","v":3235,"vw":51.822556},{"c":52,"h":52,"l":51.77,"n":17,"o":51.79,"t":"2026-09-28T14:00:00Z","v":1909,"vw":51.872057},{"c":52,"h":52.03,"l":51.94,"n":58,"o":51.99,"t":"2026-09-28T14:15:00Z","v":3130,"vw":51.982546},{"c":52.005,"h":52.01,"l":51.95,"n":26,"o":51.95,"t":"2026-09-28T14:30:00Z","v":3425,"vw":51.997891},{"c":51.95,"h":52.01,"l":51.95,"n":58,"o":51.99,"t":"2026-09-28T14:45:00Z","v":3766,"vw":51.980134},{"c":51.86,"h":51.93,"l":51.86,"n":33,"o":51.93,"t":"2026-09-28T15:00:00Z","v":3464,"vw":51.896713},{"c":51.78,"h":51.89,"l":51.78,"n":44,"o":51.89,"t":"2026-09-28T15:15:00Z","v":6477,"vw":51.865041},{"c":51.84,"h":51.86,"l":51.815,"n":19,"o":51.82,"t":"2026-09-28T15:30:00Z","v":2961,"vw":51.844621},{"c":51.77,"h":51.855,"l":51.765,"n":19,"o":51.845,"t":"2026-09-28T15:45:00Z","v":2166,"vw":51.816349},{"c":51.77,"h":51.77,"l":51.76,"n":12,"o":51.76,"t":"2026-09-28T16:00:00Z","v":3213,"vw":51.766028},{"c":51.935,"h":51.96,"l":51.765,"n":59,"o":51.78,"t":"2026-09-28T16:15:00Z","v":7076,"vw":51.87717},{"c":51.85,"h":51.91,"l":51.84,"n":28,"o":51.91,"t":"2026-09-28T16:30:00Z","v":4056,"vw":51.87277},{"c":51.88,"h":51.88,"l":51.82,"n":22,"o":51.87,"t":"2026-09-28T16:45:00Z","v":2523,"vw":51.844203},{"c":51.95,"h":51.98,"l":51.885,"n":34,"o":51.89,"t":"2026-09-28T17:00:00Z","v":5286,"vw":51.941988},{"c":51.884,"h":51.92,"l":51.875,"n":42,"o":51.9,"t":"2026-09-28T17:15:00Z","v":5890,"vw":51.896442},{"c":51.865,"h":51.875,"l":51.825,"n":43,"o":51.875,"t":"2026-09-28T17:30:00Z","v":8284,"vw":51.83691},{"c":51.87,"h":51.895,"l":51.845,"n":204,"o":51.85,"t":"2026-09-28T17:45:00Z","v":2710,"vw":51.868332},{"c":51.89,"h":51.9,"l":51.8824,"n":6,"o":51.9,"t":"2026-09-28T18:00:00Z","v":560,"vw":51.89282},{"c":51.87,"h":51.875,"l":51.8643,"n":20,"o":51.875,"t":"2026-09-28T18:15:00Z","v":2102,"vw":51.867074},{"c":51.9,"h":51.9,"l":51.865,"n":43,"o":51.87,"t":"2026-09-28T18:30:00Z","v":4279,"vw":51.880779},{"c":51.93,"h":51.93,"l":51.91,"n":14,"o":51.925,"t":"2026-09-28T18:45:00Z","v":1490,"vw":51.914497},{"c":51.93,"h":51.95,"l":51.9205,"n":11,"o":51.9324,"t":"2026-09-28T19:00:00Z","v":1103,"vw":51.935702},{"c":51.955,"h":51.955,"l":51.915,"n":14,"o":51.915,"t":"2026-09-28T19:15:00Z","v":662,"vw":51.938146},{"c":51.955,"h":51.955,"l":51.93,"n":64,"o":51.93,"t":"2026-09-28T19:30:00Z","v":14368,"vw":51.933624},{"c":51.922,"h":51.98,"l":51.905,"n":282,"o":51.97,"t":"2026-09-28T19:45:00Z","v":90662,"vw":51.958223},{"c":51.91,"h":51.91,"l":51.91,"n":9,"o":51.91,"t":"2026-09-28T20:00:00Z","v":3962,"vw":51.91},{"c":51.54,"h":51.54,"l":51.45,"n":108,"o":51.5,"t":"2026-09-29T13:30:00Z","v":10967,"vw":51.503877},{"c":51.495,"h":51.605,"l":51.495,"n":42,"o":51.605,"t":"2026-09-29T13:45:00Z","v":3747,"vw":51.555653},{"c":51.61,"h":51.61,"l":51.53,"n":16,"o":51.53,"t":"2026-09-29T14:00:00Z","v":1187,"vw":51.570482},{"c":51.47,"h":51.63,"l":51.47,"n":36,"o":51.63,"t":"2026-09-29T14:15:00Z","v":3233,"vw":51.527003},{"c":51.36,"h":51.46,"l":51.33,"n":36,"o":51.46,"t":"2026-09-29T14:30:00Z","v":2770,"vw":51.371609},{"c":51.34,"h":51.39,"l":51.34,"n":63,"o":51.34,"t":"2026-09-29T14:45:00Z","v":8796,"vw":51.377748},{"c":51.33,"h":51.36,"l":51.31,"n":109,"o":51.34,"t":"2026-09-29T15:00:00Z","v":14108,"vw":51.330137},{"c":51.38,"h":51.4,"l":51.33,"n":111,"o":51.33,"t":"2026-09-29T15:15:00Z","v":10739,"vw":51.363394},{"c":51.39,"h":51.42,"l":51.37,"n":224,"o":51.39,"t":"2026-09-29T15:30:00Z","v":30929,"vw":51.39592},{"c":51.38,"h":51.39,"l":51.35,"n":185,"o":51.39,"t":"2026-09-29T15:45:00Z","v":22270,"vw":51.371116},{"c":51.4696,"h":51.48,"l":51.38,"n":57,"o":51.38,"t":"2026-09-29T16:00:00Z","v":6089,"vw":51.422496},{"c":51.525,"h":51.54,"l":51.48,"n":40,"o":51.48,"t":"2026-09-29T16:15:00Z","v":3895,"vw":51.517164},{"c":51.42,"h":51.51,"l":51.42,"n":99,"o":51.51,"t":"2026-09-29T16:30:00Z","v":7043,"vw":51.469217},{"c":51.4,"h":51.4,"l":51.37,"n":56,"o":51.39,"t":"2026-09-29T16:45:00Z","v":4639,"vw":51.3813},{"c":51.4699,"h":51.475,"l":51.41,"n":62,"o":51.42,"t":"2026-09-29T17:00:00Z","v":7027,"vw":51.446832},{"c":51.47,"h":51.47,"l":51.44,"n":36,"o":51.46,"t":"2026-09-29T17:15:00Z","v":3016,"vw":51.456286},{"c":51.54,"h":51.54,"l":51.49,"n":97,"o":51.49,"t":"2026-09-29T17:30:00Z","v":15732,"vw":51.527496},{"c":51.55,"h":51.57,"l":51.54,"n":82,"o":51.55,"t":"2026-09-29T17:45:00Z","v":9423,"vw":51.555501},{"c":51.555,"h":51.6,"l":51.515,"n":244,"o":51.56,"t":"2026-09-29T18:00:00Z","v":21919,"vw":51.552027},{"c":51.58,"h":51.615,"l":51.55,"n":214,"o":51.555,"t":"2026-09-29T18:15:00Z","v":30269,"vw":51.592189},{"c":51.57,"h":51.61,"l":51.545,"n":169,"o":51.59,"t":"2026-09-29T18:30:00Z","v":21965,"vw":51.572249},{"c":51.56,"h":51.585,"l":51.54,"n":170,"o":51.575,"t":"2026-09-29T18:45:00Z","v":19475,"vw":51.562051},{"c":51.57,"h":51.58,"l":51.55,"n":184,"o":51.56,"t":"2026-09-29T19:00:00Z","v":24704,"vw":51.559647},{"c":51.58,"h":51.585,"l":51.54,"n":121,"o":51.57,"t":"2026-09-29T19:15:00Z","v":14617,"vw":51.571581},{"c":51.58,"h":51.625,"l":51.57,"n":233,"o":51.6,"t":"2026-09-29T19:30:00Z","v":36115,"vw":51.599613},{"c":51.62,"h":51.635,"l":51.575,"n":251,"o":51.58,"t":"2026-09-29T19:45:00Z","v":32750,"vw":51.603723},{"c":51.62,"h":51.62,"l":51.62,"n":9,"o":51.62,"t":"2026-09-29T20:00:00Z","v":232,"vw":51.62},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-09-29T22:30:00Z","v":175,"vw":51.7},{"c":51.65,"h":51.893,"l":51.65,"n":61,"o":51.8,"t":"2026-09-30T13:30:00Z","v":7012,"vw":51.758635},{"c":51.58,"h":51.65,"l":51.57,"n":35,"o":51.6163,"t":"2026-09-30T13:45:00Z","v":5156,"vw":51.600919},{"c":51.54,"h":51.6,"l":51.54,"n":89,"o":51.58,"t":"2026-09-30T14:00:00Z","v":10987,"vw":51.573069},{"c":51.47,"h":51.56,"l":51.47,"n":176,"o":51.5,"t":"2026-09-30T14:15:00Z","v":28656,"vw":51.526032},{"c":51.44,"h":51.525,"l":51.44,"n":74,"o":51.46,"t":"2026-09-30T14:30:00Z","v":8022,"vw":51.475264},{"c":51.42,"h":51.51,"l":51.4199,"n":59,"o":51.46,"t":"2026-09-30T14:45:00Z","v":6883,"vw":51.451442},{"c":51.29,"h":51.41,"l":51.29,"n":117,"o":51.4,"t":"2026-09-30T15:00:00Z","v":8831,"vw":51.35663},{"c":51.29,"h":51.33,"l":51.255,"n":45,"o":51.3003,"t":"2026-09-30T15:15:00Z","v":7137,"vw":51.274117},{"c":51.26,"h":51.3,"l":51.25,"n":66,"o":51.28,"t":"2026-09-30T15:30:00Z","v":4641,"vw":51.268522},{"c":51.25,"h":51.27,"l":51.22,"n":83,"o":51.24,"t":"2026-09-30T15:45:00Z","v":6020,"vw":51.246454},{"c":51.33,"h":51.33,"l":51.29,"n":18,"o":51.3,"t":"2026-09-30T16:00:00Z","v":1617,"vw":51.3061},{"c":51.32,"h":51.34,"l":51.3,"n":90,"o":51.33,"t":"2026-09-30T16:15:00Z","v":9916,"vw":51.319396},{"c":51.29,"h":51.34,"l":51.29,"n":64,"o":51.31,"t":"2026-09-30T16:30:00Z","v":4035,"vw":51.303674},{"c":51.315,"h":51.33,"l":51.28,"n":51,"o":51.29,"t":"2026-09-30T16:45:00Z","v":4425,"vw":51.293825},{"c":51.311,"h":51.34,"l":51.31,"n":80,"o":51.3101,"t":"2026-09-30T17:00:00Z","v":8176,"vw":51.318355},{"c":51.305,"h":51.3139,"l":51.28,"n":43,"o":51.31,"t":"2026-09-30T17:15:00Z","v":4394,"vw":51.302253},{"c":51.29,"h":51.3,"l":51.27,"n":114,"o":51.3,"t":"2026-09-30T17:30:00Z","v":19086,"vw":51.28372},{"c":51.26,"h":51.27,"l":51.225,"n":220,"o":51.27,"t":"2026-09-30T17:45:00Z","v":10838,"vw":51.25325},{"c":51.14,"h":51.25,"l":51.14,"n":122,"o":51.24,"t":"2026-09-30T18:00:00Z","v":9959,"vw":51.198795},{"c":51.04,"h":51.14,"l":51.04,"n":110,"o":51.14,"t":"2026-09-30T18:15:00Z","v":20528,"vw":51.073488},{"c":51,"h":51.03,"l":50.97,"n":144,"o":51.03,"t":"2026-09-30T18:30:00Z","v":11263,"vw":51.007799},{"c":51.02,"h":51.03,"l":51,"n":47,"o":51.015,"t":"2026-09-30T18:45:00Z","v":4636,"vw":51.015545},{"c":51.02,"h":51.03,"l":50.9989,"n":177,"o":51.03,"t":"2026-09-30T19:00:00Z","v":13082,"vw":51.012293},{"c":51.05,"h":51.0791,"l":51.04,"n":127,"o":51.05,"t":"2026-09-30T19:15:00Z","v":13708,"vw":51.057225},{"c":50.99,"h":51.04,"l":50.99,"n":162,"o":51.04,"t":"2026-09-30T19:30:00Z","v":24674,"vw":51.020812},{"c":50.84,"h":50.99,"l":50.835,"n":329,"o":50.99,"t":"2026-09-30T19:45:00Z","v":28336,"vw":50.917806},{"c":51.094,"h":51.094,"l":51.094,"n":1,"o":51.094,"t":"2026-09-30T20:30:00Z","v":300,"vw":51.094},{"c":50.61,"h":50.9,"l":50.61,"n":134,"o":50.76,"t":"2026-10-01T13:30:00Z","v":11475,"vw":50.753136},{"c":50.63,"h":50.665,"l":50.5651,"n":58,"o":50.5651,"t":"2026-10-01T13:45:00Z","v":7971,"vw":50.612783},{"c":50.77,"h":50.785,"l":50.59,"n":31,"o":50.645,"t":"2026-10-01T14:00:00Z","v":4440,"vw":50.692217},{"c":50.66,"h":50.825,"l":50.66,"n":32,"o":50.805,"t":"2026-10-01T14:15:00Z","v":2375,"vw":50.757435},{"c":50.69,"h":50.71,"l":50.635,"n":59,"o":50.66,"t":"2026-10-01T14:30:00Z","v":8818,"vw":50.687122},{"c":50.68,"h":50.7,"l":50.62,"n":54,"o":50.67,"t":"2026-10-01T14:45:00Z","v":6589,"vw":50.660567},{"c":50.75,"h":50.755,"l":50.66,"n":50,"o":50.685,"t":"2026-10-01T15:00:00Z","v":6357,"vw":50.729461},{"c":50.79,"h":50.83,"l":50.78,"n":49,"o":50.7999,"t":"2026-10-01T15:15:00Z","v":11020,"vw":50.801704},{"c":50.82,"h":50.87,"l":50.765,"n":43,"o":50.77,"t":"2026-10-01T15:30:00Z","v":3206,"vw":50.819945},{"c":50.8,"h":50.86,"l":50.7761,"n":43,"o":50.81,"t":"2026-10-01T15:45:00Z","v":8098,"vw":50.823525},{"c":50.75,"h":50.81,"l":50.75,"n":49,"o":50.8,"t":"2026-10-01T16:00:00Z","v":4140,"vw":50.772926},{"c":50.77,"h":50.8,"l":50.71,"n":72,"o":50.71,"t":"2026-10-01T16:15:00Z","v":10219,"vw":50.768186},{"c":50.74,"h":50.78,"l":50.73,"n":74,"o":50.7623,"t":"2026-10-01T16:30:00Z","v":7033,"vw":50.746396},{"c":50.74,"h":50.785,"l":50.73,"n":53,"o":50.785,"t":"2026-10-01T16:45:00Z","v":4910,"vw":50.750407},{"c":50.77,"h":50.79,"l":50.74,"n":46,"o":50.74,"t":"2026-10-01T17:00:00Z","v":6832,"vw":50.769975},{"c":50.77,"h":50.8082,"l":50.765,"n":15,"o":50.8082,"t":"2026-10-01T17:15:00Z","v":1255,"vw":50.776487},{"c":50.75,"h":50.82,"l":50.74,"n":43,"o":50.78,"t":"2026-10-01T17:30:00Z","v":10151,"vw":50.754754},{"c":50.76,"h":50.78,"l":50.73,"n":251,"o":50.77,"t":"2026-10-01T17:45:00Z","v":8407,"vw":50.768423},{"c":50.83,"h":50.83,"l":50.74,"n":29,"o":50.74,"t":"2026-10-01T18:00:00Z","v":3075,"vw":50.777222},{"c":50.85,"h":50.8699,"l":50.82,"n":43,"o":50.8699,"t":"2026-10-01T18:15:00Z","v":4459,"vw":50.846673},{"c":50.7899,"h":50.87,"l":50.76,"n":39,"o":50.85,"t":"2026-10-01T18:30:00Z","v":8630,"vw":50.82839},{"c":50.79,"h":50.79,"l":50.74,"n":36,"o":50.78,"t":"2026-10-01T18:45:00Z","v":2834,"vw":50.770645},{"c":50.8199,"h":50.8199,"l":50.77,"n":43,"o":50.77,"t":"2026-10-01T19:00:00Z","v":11810,"vw":50.782076},{"c":50.74,"h":50.815,"l":50.74,"n":109,"o":50.815,"t":"2026-10-01T19:15:00Z","v":25192,"vw":50.776245},{"c":50.75,"h":50.76,"l":50.73,"n":136,"o":50.73,"t":"2026-10-01T19:30:00Z","v":15847,"vw":50.745994},{"c":50.725,"h":50.835,"l":50.705,"n":324,"o":50.75,"t":"2026-10-01T19:45:00Z","v":41145,"vw":50.742991},{"c":50.72,"h":50.72,"l":50.72,"n":7,"o":50.72,"t":"2026-10-01T20:00:00Z","v":191,"vw":50.72},{"c":50.86,"h":50.9,"l":50.81,"n":45,"o":50.9,"t":"2026-10-02T13:30:00Z","v":82055,"vw":50.889659},{"c":50.8,"h":50.985,"l":50.78,"n":38,"o":50.93,"t":"2026-10-02T13:45:00Z","v":2922,"vw":50.882965},{"c":50.795,"h":50.85,"l":50.775,"n":45,"o":50.8399,"t":"2026-10-02T14:00:00Z","v":12054,"vw":50.822481},{"c":50.7851,"h":50.82,"l":50.755,"n":25,"o":50.795,"t":"2026-10-02T14:15:00Z","v":2943,"vw":50.780291},{"c":50.82,"h":50.86,"l":50.8,"n":46,"o":50.8,"t":"2026-10-02T14:30:00Z","v":2903,"vw":50.826758},{"c":50.73,"h":50.89,"l":50.73,"n":87,"o":50.8599,"t":"2026-10-02T14:45:00Z","v":10259,"vw":50.775662},{"c":50.75,"h":50.76,"l":50.72,"n":162,"o":50.74,"t":"2026-10-02T15:00:00Z","v":27235,"vw":50.73851},{"c":50.8,"h":50.8,"l":50.73,"n":131,"o":50.73,"t":"2026-10-02T15:15:00Z","v":18905,"vw":50.764593},{"c":50.75,"h":50.83,"l":50.75,"n":100,"o":50.81,"t":"2026-10-02T15:30:00Z","v":9266,"vw":50.806553},{"c":50.71,"h":50.76,"l":50.6923,"n":85,"o":50.76,"t":"2026-10-02T15:45:00Z","v":5492,"vw":50.726301},{"c":50.68,"h":50.745,"l":50.67,"n":58,"o":50.73,"t":"2026-10-02T16:00:00Z","v":4848,"vw":50.705657},{"c":50.73,"h":50.73,"l":50.6721,"n":40,"o":50.695,"t":"2026-10-02T16:15:00Z","v":6737,"vw":50.6907},{"c":50.76,"h":50.77,"l":50.74,"n":39,"o":50.74,"t":"2026-10-02T16:30:00Z","v":3765,"vw":50.752894},{"c":50.75,"h":50.77,"l":50.75,"n":54,"o":50.76,"t":"2026-10-02T16:45:00Z","v":6034,"vw":50.75722},{"c":50.81,"h":50.82,"l":50.77,"n":33,"o":50.77,"t":"2026-10-02T17:00:00Z","v":2567,"vw":50.810066},{"c":50.81,"h":50.8291,"l":50.81,"n":47,"o":50.81,"t":"2026-10-02T17:15:00Z","v":5242,"vw":50.812795},{"c":50.83,"h":50.845,"l":50.81,"n":87,"o":50.8301,"t":"2026-10-02T17:30:00Z","v":11648,"vw":50.830139},{"c":50.83,"h":50.84,"l":50.82,"n":183,"o":50.82,"t":"2026-10-02T17:45:00Z","v":6313,"vw":50.829199},{"c":50.87,"h":50.87,"l":50.83,"n":30,"o":50.84,"t":"2026-10-02T18:00:00Z","v":2209,"vw":50.852322},{"c":50.83,"h":50.8501,"l":50.81,"n":57,"o":50.8501,"t":"2026-10-02T18:15:00Z","v":4762,"vw":50.836277},{"c":50.88,"h":50.88,"l":50.825,"n":42,"o":50.825,"t":"2026-10-02T18:30:00Z","v":6003,"vw":50.846917},{"c":50.88,"h":50.9,"l":50.88,"n":38,"o":50.89,"t":"2026-10-02T18:45:00Z","v":12610,"vw":50.890545},{"c":50.89,"h":50.89,"l":50.87,"n":58,"o":50.89,"t":"2026-10-02T19:00:00Z","v":5721,"vw":50.883166},{"c":50.93,"h":50.945,"l":50.88,"n":103,"o":50.88,"t":"2026-10-02T19:15:00Z","v":14834,"vw":50.921287},{"c":50.93,"h":50.95,"l":50.92,"n":118,"o":50.92,"t":"2026-10-02T19:30:00Z","v":19389,"vw":50.939587},{"c":50.9,"h":50.95,"l":50.89,"n":247,"o":50.93,"t":"2026-10-02T19:45:00Z","v":39585,"vw":50.925244},{"c":50.9,"h":50.9,"l":50.9,"n":7,"o":50.9,"t":"2026-10-02T20:00:00Z","v":273,"vw":50.9},{"c":50.9258,"h":50.9258,"l":50.9258,"n":1,"o":50.9258,"t":"2026-10-02T21:45:00Z","v":100,"vw":50.9258},{"c":50.7142,"h":50.92,"l":50.71,"n":108,"o":50.91,"t":"2026-10-05T13:30:00Z","v":7711,"vw":50.865861},{"c":50.67,"h":50.8062,"l":50.65,"n":39,"o":50.715,"t":"2026-10-05T13:45:00Z","v":2525,"vw":50.705828},{"c":50.875,"h":50.88,"l":50.76,"n":38,"o":50.82,"t":"2026-10-05T14:00:00Z","v":4871,"vw":50.807051},{"c":50.8601,"h":50.88,"l":50.84,"n":58,"o":50.84,"t":"2026-10-05T14:15:00Z","v":4130,"vw":50.86287},{"c":50.96,"h":51,"l":50.865,"n":37,"o":50.9,"t":"2026-10-05T14:30:00Z","v":4849,"vw":50.924543},{"c":50.93,"h":50.98,"l":50.93,"n":6,"o":50.98,"t":"2026-10-05T14:45:00Z","v":421,"vw":50.96634},{"c":50.91,"h":50.99,"l":50.91,"n":84,"o":50.965,"t":"2026-10-05T15:00:00Z","v":6837,"vw":50.959135},{"c":50.98,"h":50.98,"l":50.92,"n":23,"o":50.93,"t":"2026-10-05T15:15:00Z","v":4042,"vw":50.940962},{"c":51.02,"h":51.03,"l":51,"n":19,"o":51,"t":"2026-10-05T15:30:00Z","v":1673,"vw":51.017564},{"c":51.03,"h":51.05,"l":51.02,"n":48,"o":51.05,"t":"2026-10-05T15:45:00Z","v":8994,"vw":51.032247},{"c":51.1,"h":51.1,"l":51.05,"n":23,"o":51.05,"t":"2026-10-05T16:00:00Z","v":2144,"vw":51.076926},{"c":51.16,"h":51.16,"l":51.11,"n":48,"o":51.11,"t":"2026-10-05T16:15:00Z","v":4712,"vw":51.128126},{"c":51.16,"h":51.17,"l":51.14,"n":21,"o":51.17,"t":"2026-10-05T16:30:00Z","v":2091,"vw":51.151424},{"c":51.145,"h":51.17,"l":51.145,"n":10,"o":51.17,"t":"2026-10-05T16:45:00Z","v":814,"vw":51.158125},{"c":51.16,"h":51.1601,"l":51.14,"n":15,"o":51.15,"t":"2026-10-05T17:00:00Z","v":3227,"vw":51.146769},{"c":51.15,"h":51.17,"l":51.15,"n":41,"o":51.16,"t":"2026-10-05T17:15:00Z","v":4683,"vw":51.163636},{"c":51.15,"h":51.16,"l":51.13,"n":56,"o":51.15,"t":"2026-10-05T17:30:00Z","v":12252,"vw":51.138393},{"c":51.16,"h":51.17,"l":51.13,"n":46,"o":51.13,"t":"2026-10-05T17:45:00Z","v":3289,"vw":51.147768},{"c":51.19,"h":51.19,"l":51.17,"n":22,"o":51.18,"t":"2026-10-05T18:00:00Z","v":2226,"vw":51.180255},{"c":51.17,"h":51.18,"l":51.15,"n":32,"o":51.17,"t":"2026-10-05T18:15:00Z","v":3489,"vw":51.169677},{"c":51.17,"h":51.19,"l":51.17,"n":31,"o":51.19,"t":"2026-10-05T18:30:00Z","v":4215,"vw":51.173266},{"c":51.15,"h":51.16,"l":51.13,"n":37,"o":51.16,"t":"2026-10-05T18:45:00Z","v":6054,"vw":51.141418},{"c":51.14,"h":51.16,"l":51.13,"n":13,"o":51.16,"t":"2026-10-05T19:00:00Z","v":1599,"vw":51.148627},{"c":51.18,"h":51.19,"l":51.16,"n":27,"o":51.18,"t":"2026-10-05T19:15:00Z","v":4167,"vw":51.182879},{"c":51.21,"h":51.21,"l":51.16,"n":87,"o":51.17,"t":"2026-10-05T19:30:00Z","v":12717,"vw":51.188737},{"c":51.2,"h":51.24,"l":51.07,"n":263,"o":51.18,"t":"2026-10-05T19:45:00Z","v":31623,"vw":51.175052},{"c":51.25,"h":51.25,"l":51.25,"n":8,"o":51.25,"t":"2026-10-05T20:00:00Z","v":109,"vw":51.25},{"c":51.25,"h":51.25,"l":51.25,"n":2,"o":51.25,"t":"2026-10-05T20:30:00Z","v":260,"vw":51.25},{"c":51.43,"h":51.52,"l":51.26,"n":56,"o":51.26,"t":"2026-10-06T13:30:00Z","v":4665,"vw":51.337202},{"c":51.38,"h":51.43,"l":51.38,"n":59,"o":51.42,"t":"2026-10-06T13:45:00Z","v":3805,"vw":51.402918},{"c":51.59,"h":51.59,"l":51.45,"n":31,"o":51.45,"t":"2026-10-06T14:00:00Z","v":2012,"vw":51.489829},{"c":51.5501,"h":51.6,"l":51.5501,"n":44,"o":51.58,"t":"2026-10-06T14:15:00Z","v":7295,"vw":51.580206},{"c":51.65,"h":51.66,"l":51.55,"n":27,"o":51.55,"t":"2026-10-06T14:30:00Z","v":1145,"vw":51.633239},{"c":51.68,"h":51.69,"l":51.66,"n":39,"o":51.6601,"t":"2026-10-06T14:45:00Z","v":4236,"vw":51.67863},{"c":51.78,"h":51.78,"l":51.71,"n":71,"o":51.74,"t":"2026-10-06T15:00:00Z","v":6886,"vw":51.744927},{"c":51.77,"h":51.8,"l":51.77,"n":51,"o":51.8,"t":"2026-10-06T15:15:00Z","v":5761,"vw":51.789178},{"c":51.72,"h":51.7603,"l":51.71,"n":71,"o":51.7603,"t":"2026-10-06T15:30:00Z","v":7590,"vw":51.741653},{"c":51.79,"h":51.7914,"l":51.71,"n":81,"o":51.71,"t":"2026-10-06T15:45:00Z","v":12543,"vw":51.741051},{"c":51.84,"h":51.84,"l":51.78,"n":98,"o":51.78,"t":"2026-10-06T16:00:00Z","v":7179,"vw":51.801244},{"c":51.83,"h":51.86,"l":51.83,"n":25,"o":51.84,"t":"2026-10-06T16:15:00Z","v":1454,"vw":51.834283},{"c":51.8,"h":51.8499,"l":51.78,"n":38,"o":51.835,"t":"2026-10-06T16:30:00Z","v":6433,"vw":51.832797},{"c":51.72,"h":51.81,"l":51.72,"n":8,"o":51.81,"t":"2026-10-06T16:45:00Z","v":507,"vw":51.779072},{"c":51.67,"h":51.72,"l":51.67,"n":13,"o":51.71,"t":"2026-10-06T17:00:00Z","v":1498,"vw":51.70358},{"c":51.61,"h":51.63,"l":51.561,"n":21,"o":51.561,"t":"2026-10-06T17:30:00Z","v":4282,"vw":51.616796},{"c":51.62,"h":51.62,"l":51.62,"n":5,"o":51.62,"t":"2026-10-06T17:45:00Z","v":228,"vw":51.62},{"c":51.59,"h":51.63,"l":51.59,"n":7,"o":51.63,"t":"2026-10-06T18:00:00Z","v":575,"vw":51.598798},{"c":51.6,"h":51.6159,"l":51.57,"n":22,"o":51.58,"t":"2026-10-06T18:15:00Z","v":4025,"vw":51.596142},{"c":51.66,"h":51.66,"l":51.61,"n":12,"o":51.61,"t":"2026-10-06T18:30:00Z","v":1060,"vw":51.642315},{"c":51.72,"h":51.72,"l":51.64,"n":13,"o":51.64,"t":"2026-10-06T18:45:00Z","v":1781,"vw":51.69128},{"c":51.7,"h":51.73,"l":51.6948,"n":23,"o":51.73,"t":"2026-10-06T19:00:00Z","v":4011,"vw":51.71721},{"c":51.66,"h":51.69,"l":51.65,"n":72,"o":51.69,"t":"2026-10-06T19:15:00Z","v":6625,"vw":51.672644},{"c":51.7,"h":51.73,"l":51.67,"n":71,"o":51.69,"t":"2026-10-06T19:30:00Z","v":9264,"vw":51.709671},{"c":51.7,"h":51.72,"l":51.67,"n":109,"o":51.7,"t":"2026-10-06T19:45:00Z","v":12449,"vw":51.692229},{"c":51.71,"h":51.71,"l":51.71,"n":6,"o":51.71,"t":"2026-10-06T20:00:00Z","v":1864,"vw":51.71},{"c":51.88,"h":51.95,"l":51.83,"n":45,"o":51.83,"t":"2026-10-07T13:30:00Z","v":6107,"vw":51.861212},{"c":51.85,"h":52.003,"l":51.85,"n":22,"o":51.97,"t":"2026-10-07T13:45:00Z","v":1814,"vw":51.980745},{"c":51.8,"h":51.94,"l":51.8,"n":18,"o":51.91,"t":"2026-10-07T14:00:00Z","v":1453,"vw":51.890193},{"c":51.83,"h":51.87,"l":51.8,"n":21,"o":51.87,"t":"2026-10-07T14:15:00Z","v":1262,"vw":51.83207},{"c":51.84,"h":51.96,"l":51.835,"n":73,"o":51.86,"t":"2026-10-07T14:30:00Z","v":4990,"vw":51.855436},{"c":51.9099,"h":51.9099,"l":51.84,"n":45,"o":51.865,"t":"2026-10-07T14:45:00Z","v":10882,"vw":51.862057},{"c":51.87,"h":51.89,"l":51.85,"n":43,"o":51.89,"t":"2026-10-07T15:00:00Z","v":4206,"vw":51.869157},{"c":51.91,"h":51.91,"l":51.85,"n":78,"o":51.87,"t":"2026-10-07T15:15:00Z","v":7182,"vw":51.867643},{"c":51.9,"h":51.93,"l":51.88,"n":46,"o":51.898,"t":"2026-10-07T15:30:00Z","v":3640,"vw":51.913368},{"c":51.94,"h":51.94,"l":51.87,"n":36,"o":51.9,"t":"2026-10-07T15:45:00Z","v":3586,"vw":51.907993},{"c":51.92,"h":51.95,"l":51.92,"n":17,"o":51.95,"t":"2026-10-07T16:00:00Z","v":1342,"vw":51.92978},{"c":51.9652,"h":51.9652,"l":51.9,"n":48,"o":51.915,"t":"2026-10-07T16:15:00Z","v":10197,"vw":51.925914},{"c":51.91,"h":51.95,"l":51.91,"n":32,"o":51.94,"t":"2026-10-07T16:30:00Z","v":2370,"vw":51.930985},{"c":51.8665,"h":51.88,"l":51.8665,"n":10,"o":51.88,"t":"2026-10-07T16:45:00Z","v":665,"vw":51.868746},{"c":51.85,"h":51.87,"l":51.83,"n":32,"o":51.84,"t":"2026-10-07T17:00:00Z","v":4221,"vw":51.840628},{"c":51.79,"h":51.8352,"l":51.79,"n":35,"o":51.8352,"t":"2026-10-07T17:15:00Z","v":3990,"vw":51.821103},{"c":51.79,"h":51.8,"l":51.78,"n":41,"o":51.8,"t":"2026-10-07T17:30:00Z","v":3224,"vw":51.794842},{"c":51.86,"h":51.86,"l":51.82,"n":206,"o":51.8219,"t":"2026-10-07T17:45:00Z","v":7248,"vw":51.837909},{"c":51.81,"h":51.86,"l":51.81,"n":5,"o":51.86,"t":"2026-10-07T18:00:00Z","v":624,"vw":51.835612},{"c":51.84,"h":51.84,"l":51.82,"n":23,"o":51.82,"t":"2026-10-07T18:15:00Z","v":2168,"vw":51.82646},{"c":51.8599,"h":51.8799,"l":51.84,"n":24,"o":51.84,"t":"2026-10-07T18:30:00Z","v":2257,"vw":51.864374},{"c":51.85,"h":51.87,"l":51.835,"n":39,"o":51.8508,"t":"2026-10-07T18:45:00Z","v":4914,"vw":51.84906},{"c":51.83,"h":51.8599,"l":51.82,"n":36,"o":51.83,"t":"2026-10-07T19:00:00Z","v":3094,"vw":51.838375},{"c":51.76,"h":51.84,"l":51.76,"n":46,"o":51.84,"t":"2026-10-07T19:15:00Z","v":3904,"vw":51.798075},{"c":51.7001,"h":51.75,"l":51.69,"n":48,"o":51.75,"t":"2026-10-07T19:30:00Z","v":4427,"vw":51.721987},{"c":51.66,"h":51.7199,"l":51.66,"n":113,"o":51.7199,"t":"2026-10-07T19:45:00Z","v":10187,"vw":51.671469},{"c":51.64,"h":51.64,"l":51.64,"n":7,"o":51.64,"t":"2026-10-07T20:00:00Z","v":238,"vw":51.64},{"c":52.11,"h":52.14,"l":51.86,"n":60,"o":51.86,"t":"2026-10-08T13:30:00Z","v":6357,"vw":51.930558},{"c":52.1223,"h":52.18,"l":52.1223,"n":22,"o":52.145,"t":"2026-10-08T13:45:00Z","v":1424,"vw":52.144927},{"c":52.16,"h":52.16,"l":52.16,"n":5,"o":52.16,"t":"2026-10-08T14:00:00Z","v":211,"vw":52.16},{"c":52.2,"h":52.2,"l":52.14,"n":20,"o":52.14,"t":"2026-10-08T14:15:00Z","v":1607,"vw":52.163776},{"c":52.25,"h":52.2799,"l":52.2,"n":18,"o":52.2,"t":"2026-10-08T14:30:00Z","v":2195,"vw":52.251258},{"c":52.31,"h":52.315,"l":52.26,"n":45,"o":52.28,"t":"2026-10-08T14:45:00Z","v":4680,"vw":52.291121},{"c":52.19,"h":52.2999,"l":52.19,"n":32,"o":52.29,"t":"2026-10-08T15:00:00Z","v":3204,"vw":52.281284},{"c":52.2699,"h":52.2699,"l":52.18,"n":46,"o":52.18,"t":"2026-10-08T15:15:00Z","v":5186,"vw":52.223882},{"c":52.345,"h":52.36,"l":52.27,"n":54,"o":52.27,"t":"2026-10-08T15:30:00Z","v":7201,"vw":52.337783},{"c":52.31,"h":52.345,"l":52.31,"n":7,"o":52.345,"t":"2026-10-08T15:45:00Z","v":1975,"vw":52.312586},{"c":52.35,"h":52.35,"l":52.31,"n":21,"o":52.32,"t":"2026-10-08T16:00:00Z","v":2088,"vw":52.323419},{"c":52.3124,"h":52.38,"l":52.3001,"n":54,"o":52.34,"t":"2026-10-08T16:15:00Z","v":6132,"vw":52.340204},{"c":52.32,"h":52.32,"l":52.31,"n":15,"o":52.32,"t":"2026-10-08T16:30:00Z","v":795,"vw":52.318532},{"c":52.6435,"h":52.66,"l":52.38,"n":67,"o":52.38,"t":"2026-10-08T16:45:00Z","v":5331,"vw":52.603218},{"c":52.6139,"h":52.72,"l":52.6,"n":19,"o":52.6599,"t":"2026-10-08T17:00:00Z","v":1181,"vw":52.643631},{"c":52.67,"h":52.705,"l":52.63,"n":23,"o":52.63,"t":"2026-10-08T17:15:00Z","v":2356,"vw":52.674435},{"c":52.725,"h":52.73,"l":52.635,"n":25,"o":52.635,"t":"2026-10-08T17:30:00Z","v":6203,"vw":52.64727},{"c":52.74,"h":52.75,"l":52.7,"n":163,"o":52.74,"t":"2026-10-08T17:45:00Z","v":6910,"vw":52.729248},{"c":52.7,"h":52.79,"l":52.7,"n":60,"o":52.75,"t":"2026-10-08T18:00:00Z","v":7979,"vw":52.761358},{"c":52.57,"h":52.69,"l":52.57,"n":78,"o":52.69,"t":"2026-10-08T18:15:00Z","v":5547,"vw":52.631268},{"c":52.65,"h":52.67,"l":52.57,"n":43,"o":52.57,"t":"2026-10-08T18:30:00Z","v":3492,"vw":52.626912},{"c":52.69,"h":52.7,"l":52.6623,"n":28,"o":52.67,"t":"2026-10-08T18:45:00Z","v":3784,"vw":52.686746},{"c":52.8,"h":52.815,"l":52.72,"n":29,"o":52.72,"t":"2026-10-08T19:00:00Z","v":1678,"vw":52.775573},{"c":52.76,"h":52.79,"l":52.75,"n":60,"o":52.785,"t":"2026-10-08T19:15:00Z","v":9670,"vw":52.782744},{"c":52.74,"h":52.82,"l":52.735,"n":145,"o":52.755,"t":"2026-10-08T19:30:00Z","v":17438,"vw":52.767464},{"c":52.685,"h":52.745,"l":52.68,"n":215,"o":52.73,"t":"2026-10-08T19:45:00Z","v":18482,"vw":52.707518},{"c":52.66,"h":52.66,"l":52.66,"n":7,"o":52.66,"t":"2026-10-08T20:00:00Z","v":265,"vw":52.66},{"c":52.665,"h":52.74,"l":52.48,"n":55,"o":52.48,"t":"2026-10-09T13:30:00Z","v":2551,"vw":52.601631},{"c":52.57,"h":52.69,"l":52.57,"n":27,"o":52.69,"t":"2026-10-09T13:45:00Z","v":1558,"vw":52.635083},{"c":52.61,"h":52.6499,"l":52.58,"n":26,"o":52.615,"t":"2026-10-09T14:00:00Z","v":3201,"vw":52.612463},{"c":52.61,"h":52.61,"l":52.61,"n":3,"o":52.61,"t":"2026-10-09T14:15:00Z","v":1824,"vw":52.61},{"c":52.625,"h":52.625,"l":52.53,"n":23,"o":52.54,"t":"2026-10-09T14:30:00Z","v":1117,"vw":52.543051},{"c":52.61,"h":52.64,"l":52.56,"n":15,"o":52.64,"t":"2026-10-09T14:45:00Z","v":2466,"vw":52.602752},{"c":52.58,"h":52.62,"l":52.58,"n":7,"o":52.615,"t":"2026-10-09T15:00:00Z","v":933,"vw":52.610565},{"c":52.65,"h":52.665,"l":52.65,"n":8,"o":52.66,"t":"2026-10-09T15:15:00Z","v":4027,"vw":52.660425},{"c":52.6199,"h":52.65,"l":52.6199,"n":29,"o":52.65,"t":"2026-10-09T15:30:00Z","v":1684,"vw":52.626823},{"c":52.63,"h":52.63,"l":52.58,"n":24,"o":52.59,"t":"2026-10-09T15:45:00Z","v":5608,"vw":52.618786},{"c":52.65,"h":52.65,"l":52.6101,"n":14,"o":52.63,"t":"2026-10-09T16:00:00Z","v":1530,"vw":52.634191},{"c":52.63,"h":52.66,"l":52.63,"n":13,"o":52.6523,"t":"2026-10-09T16:15:00Z","v":1037,"vw":52.648244},{"c":52.63,"h":52.63,"l":52.62,"n":8,"o":52.62,"t":"2026-10-09T16:30:00Z","v":2125,"vw":52.625238},{"c":52.68,"h":52.68,"l":52.67,"n":11,"o":52.67,"t":"2026-10-09T16:45:00Z","v":1523,"vw":52.676689},{"c":52.6935,"h":52.7,"l":52.69,"n":10,"o":52.69,"t":"2026-10-09T17:00:00Z","v":1624,"vw":52.693226},{"c":52.7,"h":52.7,"l":52.68,"n":8,"o":52.68,"t":"2026-10-09T17:15:00Z","v":480,"vw":52.688547},{"c":52.71,"h":52.7122,"l":52.69,"n":37,"o":52.6917,"t":"2026-10-09T17:30:00Z","v":11103,"vw":52.699186},{"c":52.71,"h":52.715,"l":52.71,"n":13,"o":52.715,"t":"2026-10-09T17:45:00Z","v":1521,"vw":52.711035},{"c":52.76,"h":52.76,"l":52.74,"n":15,"o":52.74,"t":"2026-10-09T18:15:00Z","v":953,"vw":52.748278},{"c":52.76,"h":52.78,"l":52.755,"n":19,"o":52.755,"t":"2026-10-09T18:30:00Z","v":3110,"vw":52.765908},{"c":52.74,"h":52.75,"l":52.71,"n":63,"o":52.75,"t":"2026-10-09T18:45:00Z","v":14445,"vw":52.742733},{"c":52.7308,"h":52.75,"l":52.7308,"n":4,"o":52.75,"t":"2026-10-09T19:00:00Z","v":1342,"vw":52.744264},{"c":52.75,"h":52.7599,"l":52.74,"n":22,"o":52.75,"t":"2026-10-09T19:15:00Z","v":4095,"vw":52.746077},{"c":52.77,"h":52.78,"l":52.73,"n":42,"o":52.74,"t":"2026-10-09T19:30:00Z","v":3703,"vw":52.770375},{"c":52.725,"h":52.7599,"l":52.69,"n":108,"o":52.73,"t":"2026-10-09T19:45:00Z","v":17645,"vw":52.738254},{"c":52.73,"h":52.73,"l":52.73,"n":5,"o":52.73,"t":"2026-10-09T20:00:00Z","v":119,"vw":52.73},{"c":52.77,"h":52.89,"l":52.75,"n":47,"o":52.78,"t":"2026-10-12T13:30:00Z","v":8086,"vw":52.784232},{"c":52.85,"h":52.88,"l":52.79,"n":37,"o":52.795,"t":"2026-10-12T13:45:00Z","v":5862,"vw":52.827151},{"c":52.975,"h":53.0118,"l":52.8724,"n":43,"o":52.8724,"t":"2026-10-12T14:00:00Z","v":2657,"vw":52.959775},{"c":53,"h":53.04,"l":53,"n":14,"o":53.04,"t":"2026-10-12T14:15:00Z","v":1591,"vw":53.023},{"c":53.01,"h":53.06,"l":53.01,"n":17,"o":53.01,"t":"2026-10-12T14:30:00Z","v":1026,"vw":53.023483},{"c":53,"h":53.06,"l":52.995,"n":29,"o":53.02,"t":"2026-10-12T14:45:00Z","v":3275,"vw":53.024271},{"c":53.02,"h":53.02,"l":52.99,"n":25,"o":52.99,"t":"2026-10-12T15:00:00Z","v":3726,"vw":53.01055},{"c":53.03,"h":53.055,"l":53,"n":21,"o":53.055,"t":"2026-10-12T15:15:00Z","v":1690,"vw":53.021319},{"c":53.08,"h":53.08,"l":53.0223,"n":22,"o":53.0223,"t":"2026-10-12T15:30:00Z","v":5574,"vw":53.049304},{"c":53.07,"h":53.08,"l":53.065,"n":12,"o":53.065,"t":"2026-10-12T15:45:00Z","v":1424,"vw":53.070089},{"c":53.095,"h":53.1,"l":53.075,"n":15,"o":53.0799,"t":"2026-10-12T16:00:00Z","v":3955,"vw":53.09197},{"c":53.111,"h":53.12,"l":53.09,"n":70,"o":53.1,"t":"2026-10-12T16:15:00Z","v":18803,"vw":53.09891},{"c":53.12,"h":53.13,"l":53.1,"n":71,"o":53.13,"t":"2026-10-12T16:30:00Z","v":8899,"vw":53.108784},{"c":53.19,"h":53.2,"l":53.1408,"n":21,"o":53.1408,"t":"2026-10-12T16:45:00Z","v":3813,"vw":53.166857},{"c":53.2,"h":53.2052,"l":53.175,"n":10,"o":53.19,"t":"2026-10-12T17:00:00Z","v":2843,"vw":53.194078},{"c":53.2,"h":53.22,"l":53.1901,"n":22,"o":53.2,"t":"2026-10-12T17:15:00Z","v":7105,"vw":53.207432},{"c":53.21,"h":53.23,"l":53.21,"n":8,"o":53.23,"t":"2026-10-12T17:30:00Z","v":764,"vw":53.215808},{"c":53.21,"h":53.22,"l":53.21,"n":8,"o":53.21,"t":"2026-10-12T17:45:00Z","v":933,"vw":53.217778},{"c":53.22,"h":53.24,"l":53.22,"n":18,"o":53.24,"t":"2026-10-12T18:00:00Z","v":2579,"vw":53.230504},{"c":53.23,"h":53.24,"l":53.22,"n":33,"o":53.22,"t":"2026-10-12T18:15:00Z","v":10158,"vw":53.230447},{"c":53.2,"h":53.21,"l":53.19,"n":24,"o":53.19,"t":"2026-10-12T18:30:00Z","v":3578,"vw":53.193098},{"c":53.23,"h":53.24,"l":53.21,"n":49,"o":53.215,"t":"2026-10-12T18:45:00Z","v":9161,"vw":53.224224},{"c":53.26,"h":53.27,"l":53.23,"n":23,"o":53.23,"t":"2026-10-12T19:00:00Z","v":3473,"vw":53.255785},{"c":53.2459,"h":53.28,"l":53.23,"n":23,"o":53.28,"t":"2026-10-12T19:15:00Z","v":2086,"vw":53.261282},{"c":53.2699,"h":53.27,"l":53.22,"n":94,"o":53.23,"t":"2026-10-12T19:30:00Z","v":7240,"vw":53.253291},{"c":53.36,"h":53.36,"l":53.28,"n":100,"o":53.28,"t":"2026-10-12T19:45:00Z","v":14917,"vw":53.344427},{"c":53.37,"h":53.37,"l":53.37,"n":8,"o":53.37,"t":"2026-10-12T20:00:00Z","v":207,"vw":53.37},{"c":53.465,"h":53.73,"l":53.411,"n":44,"o":53.7,"t":"2026-10-13T13:30:00Z","v":5707,"vw":53.588957},{"c":53.345,"h":53.43,"l":53.32,"n":30,"o":53.395,"t":"2026-10-13T13:45:00Z","v":3407,"vw":53.386118},{"c":53.265,"h":53.3,"l":53.23,"n":43,"o":53.3,"t":"2026-10-13T14:00:00Z","v":8152,"vw":53.278636},{"c":53.28,"h":53.32,"l":53.255,"n":92,"o":53.285,"t":"2026-10-13T14:15:00Z","v":15950,"vw":53.291211},{"c":53.345,"h":53.35,"l":53.295,"n":86,"o":53.3,"t":"2026-10-13T14:30:00Z","v":9246,"vw":53.31633},{"c":53.325,"h":53.33,"l":53.27,"n":23,"o":53.32,"t":"2026-10-13T14:45:00Z","v":3968,"vw":53.323196},{"c":53.345,"h":53.3451,"l":53.33,"n":11,"o":53.33,"t":"2026-10-13T15:00:00Z","v":1082,"vw":53.34114},{"c":53.335,"h":53.335,"l":53.3082,"n":53,"o":53.325,"t":"2026-10-13T15:15:00Z","v":5758,"vw":53.324088},{"c":53.35,"h":53.3699,"l":53.33,"n":51,"o":53.33,"t":"2026-10-13T15:30:00Z","v":4998,"vw":53.34251},{"c":53.35,"h":53.37,"l":53.33,"n":34,"o":53.355,"t":"2026-10-13T15:45:00Z","v":6372,"vw":53.346049},{"c":53.36,"h":53.37,"l":53.315,"n":26,"o":53.33,"t":"2026-10-13T16:00:00Z","v":1529,"vw":53.343988},{"c":53.31,"h":53.34,"l":53.3053,"n":26,"o":53.34,"t":"2026-10-13T16:15:00Z","v":4397,"vw":53.328669},{"c":53.3103,"h":53.32,"l":53.265,"n":31,"o":53.305,"t":"2026-10-13T16:30:00Z","v":3749,"vw":53.290627},{"c":53.32,"h":53.34,"l":53.31,"n":23,"o":53.325,"t":"2026-10-13T16:45:00Z","v":4160,"vw":53.319725},{"c":53.34,"h":53.35,"l":53.315,"n":35,"o":53.32,"t":"2026-10-13T17:00:00Z","v":4700,"vw":53.330876},{"c":53.355,"h":53.355,"l":53.305,"n":72,"o":53.35,"t":"2026-10-13T17:15:00Z","v":12573,"vw":53.337967},{"c":53.35,"h":53.37,"l":53.35,"n":14,"o":53.37,"t":"2026-10-13T17:30:00Z","v":1448,"vw":53.359867},{"c":53.38,"h":53.38,"l":53.37,"n":162,"o":53.3787,"t":"2026-10-13T17:45:00Z","v":2168,"vw":53.377114},{"c":53.42,"h":53.42,"l":53.35,"n":43,"o":53.36,"t":"2026-10-13T18:00:00Z","v":7667,"vw":53.379619},{"c":53.37,"h":53.39,"l":53.36,"n":23,"o":53.39,"t":"2026-10-13T18:15:00Z","v":2378,"vw":53.378039},{"c":53.415,"h":53.415,"l":53.39,"n":10,"o":53.4,"t":"2026-10-13T18:30:00Z","v":1089,"vw":53.400468},{"c":53.43,"h":53.44,"l":53.415,"n":16,"o":53.44,"t":"2026-10-13T18:45:00Z","v":1060,"vw":53.429762},{"c":53.44,"h":53.4699,"l":53.44,"n":18,"o":53.4699,"t":"2026-10-13T19:00:00Z","v":1296,"vw":53.450092},{"c":53.365,"h":53.44,"l":53.36,"n":50,"o":53.43,"t":"2026-10-13T19:15:00Z","v":13041,"vw":53.368654},{"c":53.315,"h":53.38,"l":53.31,"n":153,"o":53.37,"t":"2026-10-13T19:30:00Z","v":30770,"vw":53.343391},{"c":53.27,"h":53.32,"l":53.235,"n":319,"o":53.31,"t":"2026-10-13T19:45:00Z","v":53701,"vw":53.271178},{"c":53.25,"h":53.25,"l":53.25,"n":9,"o":53.25,"t":"2026-10-13T20:00:00Z","v":135,"vw":53.25},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-14T13:15:00Z","v":100,"vw":53.55},{"c":53.695,"h":53.855,"l":53.61,"n":54,"o":53.61,"t":"2026-10-14T13:30:00Z","v":10463,"vw":53.731783},{"c":53.6988,"h":53.6988,"l":53.66,"n":12,"o":53.66,"t":"2026-10-14T13:45:00Z","v":3584,"vw":53.69273},{"c":53.64,"h":53.64,"l":53.55,"n":20,"o":53.56,"t":"2026-10-14T14:00:00Z","v":3641,"vw":53.58407},{"c":53.63,"h":53.65,"l":53.5437,"n":73,"o":53.5601,"t":"2026-10-14T14:15:00Z","v":10676,"vw":53.588344},{"c":53.63,"h":53.67,"l":53.62,"n":69,"o":53.64,"t":"2026-10-14T14:30:00Z","v":9214,"vw":53.638997},{"c":53.61,"h":53.66,"l":53.59,"n":22,"o":53.63,"t":"2026-10-14T14:45:00Z","v":3200,"vw":53.629533},{"c":53.77,"h":53.7799,"l":53.59,"n":37,"o":53.5924,"t":"2026-10-14T15:00:00Z","v":3923,"vw":53.71114},{"c":53.87,"h":53.87,"l":53.77,"n":55,"o":53.78,"t":"2026-10-14T15:15:00Z","v":4205,"vw":53.827827},{"c":53.9,"h":53.96,"l":53.88,"n":32,"o":53.88,"t":"2026-10-14T15:30:00Z","v":6193,"vw":53.91845},{"c":53.9,"h":53.9,"l":53.87,"n":29,"o":53.9,"t":"2026-10-14T15:45:00Z","v":2613,"vw":53.888945},{"c":53.94,"h":53.96,"l":53.9,"n":45,"o":53.9,"t":"2026-10-14T16:00:00Z","v":3418,"vw":53.933357},{"c":53.99,"h":54,"l":53.92,"n":88,"o":53.93,"t":"2026-10-14T16:15:00Z","v":9525,"vw":53.982387},{"c":53.95,"h":54.025,"l":53.95,"n":89,"o":53.99,"t":"2026-10-14T16:30:00Z","v":9787,"vw":53.997659},{"c":53.99,"h":54.025,"l":53.95,"n":72,"o":53.955,"t":"2026-10-14T16:45:00Z","v":9518,"vw":53.988506},{"c":54.045,"h":54.045,"l":53.98,"n":67,"o":53.98,"t":"2026-10-14T17:00:00Z","v":9994,"vw":54.017051},{"c":54.07,"h":54.085,"l":54.04,"n":98,"o":54.04,"t":"2026-10-14T17:15:00Z","v":10811,"vw":54.04925},{"c":54.09,"h":54.13,"l":54.05,"n":104,"o":54.06,"t":"2026-10-14T17:30:00Z","v":15037,"vw":54.106455},{"c":54.06,"h":54.1,"l":54.03,"n":388,"o":54.09,"t":"2026-10-14T17:45:00Z","v":30977,"vw":54.071361},{"c":54.13,"h":54.17,"l":54.08,"n":349,"o":54.08,"t":"2026-10-14T18:00:00Z","v":43829,"vw":54.130891},{"c":54.17,"h":54.17,"l":54.12,"n":140,"o":54.135,"t":"2026-10-14T18:15:00Z","v":27707,"vw":54.145805},{"c":54.1817,"h":54.1817,"l":54.14,"n":45,"o":54.18,"t":"2026-10-14T18:30:00Z","v":5732,"vw":54.156596},{"c":54.17,"h":54.21,"l":54.1601,"n":81,"o":54.19,"t":"2026-10-14T18:45:00Z","v":8911,"vw":54.188558},{"c":54.19,"h":54.26,"l":54.19,"n":61,"o":54.19,"t":"2026-10-14T19:00:00Z","v":6908,"vw":54.216991},{"c":54.19,"h":54.24,"l":54.15,"n":73,"o":54.2,"t":"2026-10-14T19:15:00Z","v":9644,"vw":54.203853},{"c":54.23,"h":54.24,"l":54.18,"n":70,"o":54.21,"t":"2026-10-14T19:30:00Z","v":7065,"vw":54.211281},{"c":54.41,"h":54.41,"l":54.21,"n":220,"o":54.22,"t":"2026-10-14T19:45:00Z","v":31547,"vw":54.352873},{"c":54.4,"h":54.4,"l":54.4,"n":7,"o":54.4,"t":"2026-10-14T20:00:00Z","v":625,"vw":54.4},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-15T12:45:00Z","v":200,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-15T13:00:00Z","v":100,"vw":55.5},{"c":55.365,"h":55.79,"l":55.31,"n":144,"o":55.31,"t":"2026-10-15T13:30:00Z","v":18317,"vw":55.46745},{"c":55.8,"h":55.92,"l":55.355,"n":100,"o":55.355,"t":"2026-10-15T13:45:00Z","v":8411,"vw":55.681731},{"c":55.66,"h":55.75,"l":55.62,"n":86,"o":55.71,"t":"2026-10-15T14:00:00Z","v":9002,"vw":55.683464},{"c":55.69,"h":55.755,"l":55.67,"n":79,"o":55.69,"t":"2026-10-15T14:15:00Z","v":4793,"vw":55.704129},{"c":55.38,"h":55.77,"l":55.35,"n":412,"o":55.759,"t":"2026-10-15T14:30:00Z","v":59463,"vw":55.579886},{"c":55.24,"h":55.395,"l":55.24,"n":273,"o":55.38,"t":"2026-10-15T14:45:00Z","v":34711,"vw":55.326546},{"c":55.28,"h":55.37,"l":55.25,"n":79,"o":55.25,"t":"2026-10-15T15:00:00Z","v":9536,"vw":55.311154},{"c":55.29,"h":55.29,"l":55.215,"n":49,"o":55.27,"t":"2026-10-15T15:15:00Z","v":9347,"vw":55.253092},{"c":55.3,"h":55.34,"l":55.28,"n":82,"o":55.32,"t":"2026-10-15T15:30:00Z","v":14189,"vw":55.301601},{"c":55.1518,"h":55.285,"l":55.1518,"n":65,"o":55.285,"t":"2026-10-15T15:45:00Z","v":9195,"vw":55.198076},{"c":55.105,"h":55.14,"l":55.08,"n":63,"o":55.1,"t":"2026-10-15T16:00:00Z","v":9292,"vw":55.098857},{"c":55.16,"h":55.16,"l":55.09,"n":55,"o":55.12,"t":"2026-10-15T16:15:00Z","v":4839,"vw":55.109473},{"c":55.1399,"h":55.17,"l":55.1399,"n":32,"o":55.16,"t":"2026-10-15T16:30:00Z","v":3632,"vw":55.15196},{"c":55.04,"h":55.12,"l":55.04,"n":33,"o":55.12,"t":"2026-10-15T16:45:00Z","v":2307,"vw":55.080634},{"c":55.03,"h":55.08,"l":55.01,"n":36,"o":55.08,"t":"2026-10-15T17:00:00Z","v":2534,"vw":55.061806},{"c":55.035,"h":55.055,"l":55.03,"n":13,"o":55.03,"t":"2026-10-15T17:15:00Z","v":1575,"vw":55.037197},{"c":54.94,"h":54.95,"l":54.94,"n":6,"o":54.95,"t":"2026-10-15T17:30:00Z","v":681,"vw":54.94645},{"c":55.01,"h":55.03,"l":54.93,"n":194,"o":54.94,"t":"2026-10-15T17:45:00Z","v":8673,"vw":54.956405},{"c":55.04,"h":55.04,"l":54.995,"n":54,"o":55.02,"t":"2026-10-15T18:00:00Z","v":5283,"vw":55.009367},{"c":54.98,"h":55.07,"l":54.98,"n":26,"o":55.06,"t":"2026-10-15T18:15:00Z","v":2730,"vw":55.039201},{"c":54.94,"h":55.0099,"l":54.94,"n":48,"o":55,"t":"2026-10-15T18:30:00Z","v":4163,"vw":54.976551},{"c":54.92,"h":54.97,"l":54.92,"n":16,"o":54.95,"t":"2026-10-15T18:45:00Z","v":2224,"vw":54.935419},{"c":54.88,"h":54.94,"l":54.88,"n":38,"o":54.91,"t":"2026-10-15T19:00:00Z","v":2968,"vw":54.914928},{"c":54.8,"h":54.865,"l":54.7601,"n":164,"o":54.865,"t":"2026-10-15T19:15:00Z","v":30188,"vw":54.80181},{"c":54.8,"h":54.83,"l":54.76,"n":217,"o":54.82,"t":"2026-10-15T19:30:00Z","v":46327,"vw":54.788289},{"c":54.79,"h":54.8,"l":54.743,"n":179,"o":54.8,"t":"2026-10-15T19:45:00Z","v":22919,"vw":54.77315},{"c":54.76,"h":54.77,"l":54.76,"n":11,"o":54.77,"t":"2026-10-15T20:00:00Z","v":1336,"vw":54.762257},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-10-16T11:15:00Z","v":100,"vw":54.76},{"c":55.37,"h":55.4,"l":55.15,"n":70,"o":55.15,"t":"2026-10-16T13:30:00Z","v":6384,"vw":55.270595},{"c":55.48,"h":55.5,"l":55.28,"n":27,"o":55.325,"t":"2026-10-16T13:45:00Z","v":8454,"vw":55.462439},{"c":55.38,"h":55.48,"l":55.38,"n":27,"o":55.48,"t":"2026-10-16T14:00:00Z","v":2249,"vw":55.438882},{"c":55.4,"h":55.42,"l":55.275,"n":66,"o":55.33,"t":"2026-10-16T14:15:00Z","v":9500,"vw":55.379365},{"c":55.2,"h":55.4,"l":55.2,"n":137,"o":55.4,"t":"2026-10-16T14:30:00Z","v":16393,"vw":55.295327},{"c":55.32,"h":55.32,"l":55.15,"n":117,"o":55.17,"t":"2026-10-16T14:45:00Z","v":13930,"vw":55.253501},{"c":55.47,"h":55.48,"l":55.35,"n":59,"o":55.37,"t":"2026-10-16T15:00:00Z","v":7724,"vw":55.391362},{"c":55.38,"h":55.47,"l":55.37,"n":64,"o":55.4628,"t":"2026-10-16T15:15:00Z","v":7413,"vw":55.432191},{"c":55.31,"h":55.405,"l":55.31,"n":39,"o":55.39,"t":"2026-10-16T15:30:00Z","v":4046,"vw":55.372551},{"c":55.34,"h":55.38,"l":55.32,"n":93,"o":55.33,"t":"2026-10-16T15:45:00Z","v":10620,"vw":55.354971},{"c":55.2593,"h":55.34,"l":55.23,"n":55,"o":55.34,"t":"2026-10-16T16:00:00Z","v":6302,"vw":55.288446},{"c":55.24,"h":55.24,"l":55.2023,"n":48,"o":55.24,"t":"2026-10-16T16:15:00Z","v":3685,"vw":55.222165},{"c":55.23,"h":55.23,"l":55.2198,"n":20,"o":55.22,"t":"2026-10-16T16:30:00Z","v":2855,"vw":55.221148},{"c":55.23,"h":55.23,"l":55.2,"n":8,"o":55.2299,"t":"2026-10-16T16:45:00Z","v":2839,"vw":55.210079},{"c":55.18,"h":55.2478,"l":55.18,"n":26,"o":55.22,"t":"2026-10-16T17:00:00Z","v":4370,"vw":55.212694},{"c":55.16,"h":55.19,"l":55.16,"n":11,"o":55.19,"t":"2026-10-16T17:15:00Z","v":1432,"vw":55.18},{"c":55.24,"h":55.25,"l":55.17,"n":91,"o":55.17,"t":"2026-10-16T17:30:00Z","v":205876,"vw":55.24828},{"c":55.161,"h":55.24,"l":55.16,"n":47,"o":55.23,"t":"2026-10-16T17:45:00Z","v":6160,"vw":55.195784},{"c":55.14,"h":55.17,"l":55.1267,"n":51,"o":55.17,"t":"2026-10-16T18:00:00Z","v":5361,"vw":55.154824},{"c":55.15,"h":55.15,"l":55.1,"n":28,"o":55.14,"t":"2026-10-16T18:15:00Z","v":4118,"vw":55.131433},{"c":55.19,"h":55.19,"l":55.11,"n":56,"o":55.14,"t":"2026-10-16T18:30:00Z","v":11579,"vw":55.143198},{"c":55.2,"h":55.21,"l":55.16,"n":33,"o":55.2,"t":"2026-10-16T18:45:00Z","v":7170,"vw":55.19145},{"c":55.22,"h":55.25,"l":55.2,"n":32,"o":55.21,"t":"2026-10-16T19:00:00Z","v":2587,"vw":55.21876},{"c":55.18,"h":55.21,"l":55.18,"n":19,"o":55.2027,"t":"2026-10-16T19:15:00Z","v":3197,"vw":55.196122},{"c":55.32,"h":55.32,"l":55.21,"n":50,"o":55.21,"t":"2026-10-16T19:30:00Z","v":3424,"vw":55.254227},{"c":55.37,"h":55.38,"l":55.32,"n":104,"o":55.35,"t":"2026-10-16T19:45:00Z","v":12595,"vw":55.358546},{"c":55.37,"h":55.37,"l":55.37,"n":9,"o":55.37,"t":"2026-10-16T20:00:00Z","v":186,"vw":55.37},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-16T20:45:00Z","v":255,"vw":55.41},{"c":55.41,"h":55.41,"l":55.41,"n":13,"o":55.41,"t":"2026-10-16T21:00:00Z","v":373,"vw":55.41},{"c":55.23,"h":55.249,"l":54.88,"n":117,"o":55.01,"t":"2026-10-19T13:30:00Z","v":42176,"vw":55.045976},{"c":55.2,"h":55.2,"l":55.11,"n":60,"o":55.19,"t":"2026-10-19T13:45:00Z","v":9462,"vw":55.159282},{"c":55.18,"h":55.24,"l":55.18,"n":37,"o":55.18,"t":"2026-10-19T14:00:00Z","v":3896,"vw":55.204124},{"c":55.11,"h":55.21,"l":55.11,"n":66,"o":55.18,"t":"2026-10-19T14:15:00Z","v":6480,"vw":55.143362},{"c":55.16,"h":55.19,"l":55.16,"n":37,"o":55.19,"t":"2026-10-19T14:30:00Z","v":3218,"vw":55.169825},{"c":55.09,"h":55.14,"l":55.09,"n":35,"o":55.1301,"t":"2026-10-19T14:45:00Z","v":2855,"vw":55.115098},{"c":55.1,"h":55.1,"l":55.05,"n":16,"o":55.09,"t":"2026-10-19T15:00:00Z","v":1618,"vw":55.077309},{"c":55.13,"h":55.1499,"l":55.09,"n":41,"o":55.12,"t":"2026-10-19T15:15:00Z","v":2218,"vw":55.129588},{"c":55.07,"h":55.13,"l":55.065,"n":53,"o":55.13,"t":"2026-10-19T15:30:00Z","v":6016,"vw":55.10335},{"c":55.04,"h":55.08,"l":55.03,"n":28,"o":55.07,"t":"2026-10-19T15:45:00Z","v":3737,"vw":55.045572},{"c":55.02,"h":55.04,"l":55,"n":29,"o":55.04,"t":"2026-10-19T16:00:00Z","v":1513,"vw":55.01394},{"c":55.0477,"h":55.05,"l":55.01,"n":25,"o":55.0221,"t":"2026-10-19T16:15:00Z","v":2169,"vw":55.033094},{"c":55.06,"h":55.08,"l":55.05,"n":20,"o":55.05,"t":"2026-10-19T16:30:00Z","v":1844,"vw":55.063419},{"c":55.07,"h":55.08,"l":55.06,"n":49,"o":55.07,"t":"2026-10-19T16:45:00Z","v":6534,"vw":55.070166},{"c":55.095,"h":55.11,"l":55.03,"n":53,"o":55.065,"t":"2026-10-19T17:00:00Z","v":6901,"vw":55.064699},{"c":55.12,"h":55.14,"l":55.09,"n":37,"o":55.09,"t":"2026-10-19T17:15:00Z","v":2503,"vw":55.10812},{"c":55.17,"h":55.17,"l":55.1,"n":94,"o":55.11,"t":"2026-10-19T17:30:00Z","v":28088,"vw":55.114888},{"c":55.23,"h":55.27,"l":55.2,"n":183,"o":55.209,"t":"2026-10-19T17:45:00Z","v":2165,"vw":55.236568},{"c":55.265,"h":55.27,"l":55.21,"n":25,"o":55.21,"t":"2026-10-19T18:00:00Z","v":8426,"vw":55.233998},{"c":55.29,"h":55.29,"l":55.26,"n":21,"o":55.26,"t":"2026-10-19T18:15:00Z","v":3625,"vw":55.270752},{"c":55.26,"h":55.26,"l":55.25,"n":11,"o":55.25,"t":"2026-10-19T18:30:00Z","v":1286,"vw":55.258786},{"c":55.255,"h":55.28,"l":55.245,"n":13,"o":55.28,"t":"2026-10-19T18:45:00Z","v":3414,"vw":55.25699},{"c":55.22,"h":55.22,"l":55.21,"n":17,"o":55.21,"t":"2026-10-19T19:00:00Z","v":1616,"vw":55.211488},{"c":55.1493,"h":55.2,"l":55.128,"n":24,"o":55.2,"t":"2026-10-19T19:15:00Z","v":2714,"vw":55.181047},{"c":55.1,"h":55.12,"l":55.1,"n":21,"o":55.12,"t":"2026-10-19T19:30:00Z","v":2905,"vw":55.102066},{"c":55.13,"h":55.15,"l":55.1106,"n":117,"o":55.1106,"t":"2026-10-19T19:45:00Z","v":7897,"vw":55.127211},{"c":55.15,"h":55.15,"l":55.14,"n":8,"o":55.14,"t":"2026-10-19T20:00:00Z","v":2013,"vw":55.140705},{"c":55.11,"h":55.11,"l":55.11,"n":1,"o":55.11,"t":"2026-10-20T12:00:00Z","v":150,"vw":55.11},{"c":55.62,"h":55.64,"l":55.36,"n":63,"o":55.36,"t":"2026-10-20T13:30:00Z","v":7882,"vw":55.451966},{"c":55.605,"h":55.745,"l":55.58,"n":60,"o":55.63,"t":"2026-10-20T13:45:00Z","v":6375,"vw":55.647675},{"c":55.3899,"h":55.6,"l":55.32,"n":1041,"o":55.53,"t":"2026-10-20T14:00:00Z","v":318816,"vw":55.532502},{"c":55.33,"h":55.42,"l":55.3,"n":100,"o":55.36,"t":"2026-10-20T14:15:00Z","v":15263,"vw":55.38519},{"c":55.44,"h":55.49,"l":55.35,"n":90,"o":55.35,"t":"2026-10-20T14:30:00Z","v":15360,"vw":55.446728},{"c":55.46,"h":55.46,"l":55.37,"n":92,"o":55.4,"t":"2026-10-20T14:45:00Z","v":15915,"vw":55.421},{"c":55.39,"h":55.46,"l":55.36,"n":56,"o":55.45,"t":"2026-10-20T15:00:00Z","v":8595,"vw":55.388636},{"c":55.37,"h":55.44,"l":55.36,"n":65,"o":55.37,"t":"2026-10-20T15:15:00Z","v":9063,"vw":55.375556},{"c":55.41,"h":55.415,"l":55.37,"n":82,"o":55.375,"t":"2026-10-20T15:30:00Z","v":11500,"vw":55.388975},{"c":55.3408,"h":55.42,"l":55.3408,"n":52,"o":55.415,"t":"2026-10-20T15:45:00Z","v":9401,"vw":55.398304},{"c":55.32,"h":55.34,"l":55.31,"n":39,"o":55.34,"t":"2026-10-20T16:00:00Z","v":3051,"vw":55.327087},{"c":55.27,"h":55.33,"l":55.27,"n":57,"o":55.33,"t":"2026-10-20T16:15:00Z","v":5089,"vw":55.296364},{"c":55.32,"h":55.32,"l":55.27,"n":34,"o":55.28,"t":"2026-10-20T16:30:00Z","v":3418,"vw":55.291756},{"c":55.35,"h":55.35,"l":55.31,"n":38,"o":55.33,"t":"2026-10-20T16:45:00Z","v":2445,"vw":55.32307},{"c":55.285,"h":55.3,"l":55.285,"n":13,"o":55.3,"t":"2026-10-20T17:00:00Z","v":1525,"vw":55.295961},{"c":55.31,"h":55.34,"l":55.28,"n":79,"o":55.28,"t":"2026-10-20T17:15:00Z","v":9012,"vw":55.329359},{"c":55.32,"h":55.335,"l":55.26,"n":93,"o":55.335,"t":"2026-10-20T17:30:00Z","v":13960,"vw":55.305709},{"c":55.28,"h":55.3199,"l":55.28,"n":189,"o":55.3,"t":"2026-10-20T17:45:00Z","v":3226,"vw":55.306839},{"c":55.29,"h":55.3,"l":55.255,"n":75,"o":55.27,"t":"2026-10-20T18:00:00Z","v":10412,"vw":55.277819},{"c":55.29,"h":55.31,"l":55.28,"n":79,"o":55.29,"t":"2026-10-20T18:15:00Z","v":6617,"vw":55.298873},{"c":55.34,"h":55.37,"l":55.31,"n":51,"o":55.31,"t":"2026-10-20T18:30:00Z","v":4844,"vw":55.331705},{"c":55.29,"h":55.33,"l":55.28,"n":52,"o":55.315,"t":"2026-10-20T18:45:00Z","v":10447,"vw":55.313798},{"c":55.325,"h":55.34,"l":55.3,"n":65,"o":55.31,"t":"2026-10-20T19:00:00Z","v":6985,"vw":55.319974},{"c":55.32,"h":55.35,"l":55.3,"n":106,"o":55.33,"t":"2026-10-20T19:15:00Z","v":13468,"vw":55.318629},{"c":55.37,"h":55.37,"l":55.3,"n":152,"o":55.31,"t":"2026-10-20T19:30:00Z","v":25393,"vw":55.34068},{"c":55.39,"h":55.4,"l":55.31,"n":211,"o":55.37,"t":"2026-10-20T19:45:00Z","v":33655,"vw":55.366328},{"c":55.38,"h":55.38,"l":55.38,"n":6,"o":55.38,"t":"2026-10-20T20:00:00Z","v":198,"vw":55.38},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-20T20:15:00Z","v":360,"vw":55},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-21T13:15:00Z","v":400,"vw":55.05},{"c":55.21,"h":55.25,"l":54.96,"n":45,"o":55.03,"t":"2026-10-21T13:30:00Z","v":4940,"vw":55.102301},{"c":55.12,"h":55.2099,"l":55.08,"n":54,"o":55.1734,"t":"2026-10-21T13:45:00Z","v":6112,"vw":55.149052},{"c":55.04,"h":55.15,"l":55.04,"n":72,"o":55.1101,"t":"2026-10-21T14:00:00Z","v":13376,"vw":55.085643},{"c":54.98,"h":55.05,"l":54.96,"n":85,"o":55.03,"t":"2026-10-21T14:15:00Z","v":10383,"vw":55.001544},{"c":55.08,"h":55.11,"l":54.975,"n":76,"o":54.975,"t":"2026-10-21T14:30:00Z","v":16487,"vw":55.054226},{"c":55.12,"h":55.12,"l":55.1,"n":135,"o":55.1,"t":"2026-10-21T14:45:00Z","v":26921,"vw":55.104876},{"c":55.07,"h":55.13,"l":55.07,"n":35,"o":55.11,"t":"2026-10-21T15:00:00Z","v":4719,"vw":55.094455},{"c":55.12,"h":55.12,"l":55.055,"n":44,"o":55.055,"t":"2026-10-21T15:15:00Z","v":4968,"vw":55.092737},{"c":55.07,"h":55.135,"l":55.06,"n":75,"o":55.12,"t":"2026-10-21T15:30:00Z","v":7527,"vw":55.111402},{"c":55.1,"h":55.12,"l":55.06,"n":113,"o":55.08,"t":"2026-10-21T15:45:00Z","v":14965,"vw":55.094249},{"c":55.115,"h":55.115,"l":55.0951,"n":42,"o":55.1,"t":"2026-10-21T16:00:00Z","v":4977,"vw":55.104361},{"c":55.15,"h":55.15,"l":55.11,"n":64,"o":55.11,"t":"2026-10-21T16:15:00Z","v":6996,"vw":55.131354},{"c":55.11,"h":55.16,"l":55.11,"n":52,"o":55.15,"t":"2026-10-21T16:30:00Z","v":9888,"vw":55.133361},{"c":55.12,"h":55.14,"l":55.095,"n":117,"o":55.1,"t":"2026-10-21T16:45:00Z","v":14836,"vw":55.115393},{"c":55.08,"h":55.13,"l":55.08,"n":76,"o":55.13,"t":"2026-10-21T17:00:00Z","v":11065,"vw":55.097941},{"c":55.05,"h":55.085,"l":55.04,"n":61,"o":55.07,"t":"2026-10-21T17:15:00Z","v":7745,"vw":55.069644},{"c":55.05,"h":55.06,"l":54.98,"n":166,"o":55.05,"t":"2026-10-21T17:30:00Z","v":22995,"vw":55.023689},{"c":55.05,"h":55.07,"l":55.03,"n":277,"o":55.04,"t":"2026-10-21T17:45:00Z","v":10483,"vw":55.051716},{"c":55.04,"h":55.055,"l":55.03,"n":74,"o":55.05,"t":"2026-10-21T18:00:00Z","v":11138,"vw":55.046808},{"c":55.0363,"h":55.06,"l":55.03,"n":53,"o":55.04,"t":"2026-10-21T18:15:00Z","v":4461,"vw":55.040037},{"c":55.03,"h":55.05,"l":55.01,"n":73,"o":55.035,"t":"2026-10-21T18:30:00Z","v":7263,"vw":55.024682},{"c":54.92,"h":55.02,"l":54.92,"n":105,"o":55.02,"t":"2026-10-21T18:45:00Z","v":12961,"vw":54.98156},{"c":54.92,"h":54.94,"l":54.9,"n":123,"o":54.92,"t":"2026-10-21T19:00:00Z","v":17763,"vw":54.918347},{"c":54.94,"h":54.96,"l":54.9201,"n":119,"o":54.93,"t":"2026-10-21T19:15:00Z","v":19225,"vw":54.940314},{"c":54.99,"h":55.005,"l":54.94,"n":87,"o":54.945,"t":"2026-10-21T19:30:00Z","v":9295,"vw":54.971771},{"c":55.03,"h":55.07,"l":54.99,"n":148,"o":54.99,"t":"2026-10-21T19:45:00Z","v":16980,"vw":55.030456},{"c":55.01,"h":55.01,"l":55.01,"n":8,"o":55.01,"t":"2026-10-21T20:00:00Z","v":206,"vw":55.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6294365121857455,"strike":60.82253951257018,"iv":0.3799231383822731,"gamma":0.04723823642773324,"theta":-0.02946226945424992,"vega":0.04372964149819749,"rho":0.007977215713417599,"breakevenPct":11.710554489649022},{"delta":0.25,"premium":0.5944263014050809,"strike":58.35541041124065,"iv":0.26891096704577705,"gamma":0.08228097840983284,"theta":-0.02415404646594605,"vega":0.049627620937568,"rho":0.009928387252984816,"breakevenPct":7.162037288939696},{"delta":0.3,"premium":0.5407689396863139,"strike":56.76846212062737,"iv":0.17982836005052905,"gamma":0.1217568917574927,"theta":-0.018384330690510188,"vega":0.053471639842925724,"rho":0.011855568364753837,"breakevenPct":4.179660171448255},{"delta":0.35,"premium":0.7087126480214773,"strike":56.432574703957044,"iv":0.19036579583697044,"gamma":0.12199256141773114,"theta":-0.02074310680621256,"vega":0.056717539835747816,"rho":0.013938117274472903,"breakevenPct":3.8743634829640463},{"delta":0.4,"premium":0.8766563563566409,"strike":56.09668728728672,"iv":0.20090323162341184,"gamma":0.12222823107796957,"theta":-0.023101882921914934,"vega":0.05996343982856991,"rho":0.01602066618419197,"breakevenPct":3.5690667944798364},{"delta":0.45,"premium":0.9880862047466613,"strike":55.71961686779262,"iv":0.19371575725718054,"gamma":0.13051686936446527,"theta":-0.023045986407989043,"vega":0.061207629976780205,"rho":0.01807838933226142,"breakevenPct":3.086171737028317},{"delta":0.5,"premium":1.0766725378498048,"strike":55.32589983177864,"iv":0.1793636819165312,"gamma":0.14206060493324205,"theta":-0.022014053021316204,"vega":0.06164270729002105,"rho":0.020126077638146986,"breakevenPct":2.5314894921440647},{"delta":0.55,"premium":1.1872261887001454,"strike":54.937956352166424,"iv":0.16782598074577845,"gamma":0.15047956008134725,"theta":-0.021112723678920205,"vega":0.06159317867452617,"rho":0.02219028581523254,"breakevenPct":2.0272360313880573},{"delta":0.6,"premium":1.4033451638536991,"strike":54.57775806024384,"iv":0.16981293130423528,"gamma":0.1438821867782185,"theta":-0.020839020269196623,"vega":0.059214845850207365,"rho":0.024333881270307264,"breakevenPct":1.7653212581304036},{"delta":0.65,"premium":1.6194641390072535,"strike":54.217559768321244,"iv":0.17179988186269207,"gamma":0.13728481347508975,"theta":-0.020565316859473045,"vega":0.05683651302588856,"rho":0.026477476725381997,"breakevenPct":1.5034064848727495},{"delta":0.7,"premium":1.9045365853658531,"strike":53.80682926829268,"iv":0.17622595121951218,"gamma":0.12686741463414636,"theta":-0.020187512195121955,"vega":0.053506926829268296,"rho":0.02857147888553237,"breakevenPct":1.2749788286830361},{"delta":0.75,"premium":2.294780487804878,"strike":53.319024390243904,"iv":0.18437229268292685,"gamma":0.11062351219512195,"theta":-0.019650926829268292,"vega":0.04872643902439024,"rho":0.030589838747363783,"breakevenPct":1.0976274823646255},{"delta":0.8,"premium":2.8425502742230355,"strike":52.6837294332724,"iv":0.1996625228519196,"gamma":0.09104954296160875,"theta":-0.01923674588665448,"vega":0.04322797074954295,"rho":0.03251047411516836,"breakevenPct":0.9385197373121796},{"delta":0.85,"premium":3.8077464788732382,"strike":51.64507042253521,"iv":0.22996676056338025,"gamma":0.0659323943661972,"theta":-0.018674084507042252,"vega":0.03586394366197184,"rho":0.03414651374242852,"breakevenPct":0.8049752797826835},{"delta":0.9,"premium":5.1281690140845075,"strike":50.23661971830986,"iv":0.26475549295774653,"gamma":0.04304507042253519,"theta":-0.01698394366197183,"vega":0.026990704225352106,"rho":0.03548608564630987,"breakevenPct":0.6449531583246129}],"put":[{"delta":0.1,"premium":0.5235705994876617,"strike":44.80680114188126,"iv":0.6139619936025409,"gamma":0.01749870155443707,"theta":-0.028244624634399158,"vega":0.02687182383082809,"rho":-0.005029574514846057,"breakevenPct":19.499671800775133},{"delta":0.15,"premium":0.625,"strike":48.319212093120896,"iv":0.48443160134026175,"gamma":0.03090936478266503,"theta":-0.028817458210684016,"vega":0.03641975494837436,"rho":-0.007457874671806965,"breakevenPct":13.299014555315585},{"delta":0.2,"premium":0.6494531233151793,"strike":50.97812493260717,"iv":0.35470387055061925,"gamma":0.050532293484181895,"theta":-0.024899490133085317,"vega":0.04374310290986004,"rho":-0.00988086306590861,"breakevenPct":8.509958536098894},{"delta":0.25,"premium":0.7228060153419037,"strike":52.304080204558716,"iv":0.29861655886476846,"gamma":0.06844076381713382,"theta":-0.023254552592413026,"vega":0.049534278598873265,"rho":-0.01232731152175111,"breakevenPct":6.232913671665492},{"delta":0.3,"premium":0.7930777569178243,"strike":53.24103675890432,"iv":0.2582550601813171,"gamma":0.08676095202816325,"theta":-0.021534782877254004,"vega":0.0541480503977588,"rho":-0.014774223175663076,"breakevenPct":4.657409558286671},{"delta":0.35,"premium":0.8489525467830069,"strike":53.986033957106756,"iv":0.2227880371535204,"gamma":0.10645045717536264,"theta":-0.01940246002190966,"vega":0.05786501623712602,"rho":-0.01722113351992583,"breakevenPct":3.4046874925945234},{"delta":0.4,"premium":0.9394401045864123,"strike":54.447200522932064,"iv":0.20557255470491503,"gamma":0.12042696032998029,"theta":-0.01796712577604804,"vega":0.059768392356362776,"rho":-0.01964203430820305,"breakevenPct":2.7308481760668037},{"delta":0.45,"premium":1.0305889247699065,"strike":54.902944623849535,"iv":0.18870576026604147,"gamma":0.13429431898330263,"theta":-0.01654510720455329,"vega":0.0616371206064381,"rho":-0.022062438194847697,"breakevenPct":2.0680681710968365},{"delta":0.5,"premium":1.156967586455711,"strike":55.25168843871932,"iv":0.17954801486917094,"gamma":0.14073402539895652,"theta":-0.015375893265766615,"vega":0.06132152720863017,"rho":-0.024379622934625804,"breakevenPct":1.6638413883591847},{"delta":0.55,"premium":1.2928788742951507,"strike":55.57147970422388,"iv":0.1724762136430295,"gamma":0.14516392907461614,"theta":-0.014275084177832163,"vega":0.06041489164938651,"rho":-0.026668878240236255,"breakevenPct":1.3295749319601238},{"delta":0.6,"premium":1.4287901621345904,"strike":55.891270969728446,"iv":0.16540441241688808,"gamma":0.14959383275027574,"theta":-0.013174275089897713,"vega":0.05950825609014285,"rho":-0.0289581335458467,"breakevenPct":0.9953084755610639},{"delta":0.65,"premium":1.6954741379310345,"strike":56.28448275862069,"iv":0.16721034482758623,"gamma":0.14205344827586208,"theta":-0.012316379310344829,"vega":0.056867241379310346,"rho":-0.03130593881001529,"breakevenPct":0.7652997260686125},{"delta":0.7,"premium":2.029525862068965,"strike":56.71551724137931,"iv":0.17358965517241381,"gamma":0.12834655172413795,"theta":-0.011583620689655173,"vega":0.05333275862068965,"rho":-0.033683906174047144,"breakevenPct":0.5889994922553239},{"delta":0.75,"premium":2.3566053511705687,"strike":57.142140468227424,"iv":0.17598060200668897,"gamma":0.1151494983277592,"theta":-0.010204515050167224,"vega":0.048825250836120396,"rho":-0.036062739774598396,"breakevenPct":0.40804377920949253},{"delta":0.8,"premium":2.670150501672241,"strike":57.56020066889632,"iv":0.1706294314381271,"gamma":0.10294214046822742,"theta":-0.007570735785953175,"vega":0.04242892976588628,"rho":-0.03844325489309905,"breakevenPct":0.21805095941813796},{"delta":0.85,"premium":2.9836956521739126,"strike":57.97826086956522,"iv":0.16527826086956524,"gamma":0.09073478260869566,"theta":-0.004936956521739133,"vega":0.03603260869565218,"rho":-0.04082377001159969,"breakevenPct":0.02805813962678383},{"delta":0.9,"premium":4.438503649635037,"strike":59.487226277372265,"iv":0.2011434306569343,"gamma":0.055478467153284666,"theta":-0.003556204379562042,"vega":0.02688923357664233,"rho":-0.04397096380570185,"breakevenPct":0.08903490672565298}]},"raw":{"call":[{"delta":0.2,"premium":0.6294365121857455,"strike":60.82253951257018,"iv":0.3799231383822731,"gamma":0.04723823642773324,"theta":-0.02946226945424992,"vega":0.04372964149819749,"rho":0.007977215713417599,"breakevenPct":11.710554489649022},{"delta":0.25,"premium":0.5944263014050809,"strike":58.35541041124065,"iv":0.26891096704577705,"gamma":0.08228097840983284,"theta":-0.02415404646594605,"vega":0.049627620937568,"rho":0.009928387252984816,"breakevenPct":7.162037288939696},{"delta":0.3,"premium":0.5407689396863139,"strike":56.76846212062737,"iv":0.17982836005052905,"gamma":0.1217568917574927,"theta":-0.018384330690510188,"vega":0.053471639842925724,"rho":0.011855568364753837,"breakevenPct":4.179660171448255},{"delta":0.35,"premium":0.7087126480214773,"strike":56.432574703957044,"iv":0.19036579583697044,"gamma":0.12199256141773114,"theta":-0.02074310680621256,"vega":0.056717539835747816,"rho":0.013938117274472903,"breakevenPct":3.8743634829640463},{"delta":0.4,"premium":0.8766563563566409,"strike":56.09668728728672,"iv":0.20090323162341184,"gamma":0.12222823107796957,"theta":-0.023101882921914934,"vega":0.05996343982856991,"rho":0.01602066618419197,"breakevenPct":3.5690667944798364},{"delta":0.45,"premium":0.9880862047466613,"strike":55.71961686779262,"iv":0.19371575725718054,"gamma":0.13051686936446527,"theta":-0.023045986407989043,"vega":0.061207629976780205,"rho":0.01807838933226142,"breakevenPct":3.086171737028317},{"delta":0.5,"premium":1.0766725378498048,"strike":55.32589983177864,"iv":0.1793636819165312,"gamma":0.14206060493324205,"theta":-0.022014053021316204,"vega":0.06164270729002105,"rho":0.020126077638146986,"breakevenPct":2.5314894921440647},{"delta":0.55,"premium":1.1872261887001454,"strike":54.937956352166424,"iv":0.16782598074577845,"gamma":0.15047956008134725,"theta":-0.021112723678920205,"vega":0.06159317867452617,"rho":0.02219028581523254,"breakevenPct":2.0272360313880573},{"delta":0.6,"premium":1.4033451638536991,"strike":54.57775806024384,"iv":0.16981293130423528,"gamma":0.1438821867782185,"theta":-0.020839020269196623,"vega":0.059214845850207365,"rho":0.024333881270307264,"breakevenPct":1.7653212581304036},{"delta":0.65,"premium":1.6194641390072535,"strike":54.217559768321244,"iv":0.17179988186269207,"gamma":0.13728481347508975,"theta":-0.020565316859473045,"vega":0.05683651302588856,"rho":0.026477476725381997,"breakevenPct":1.5034064848727495},{"delta":0.7,"premium":1.9045365853658531,"strike":53.80682926829268,"iv":0.17622595121951218,"gamma":0.12686741463414636,"theta":-0.020187512195121955,"vega":0.053506926829268296,"rho":0.02857147888553237,"breakevenPct":1.2749788286830361},{"delta":0.75,"premium":2.294780487804878,"strike":53.319024390243904,"iv":0.18437229268292685,"gamma":0.11062351219512195,"theta":-0.019650926829268292,"vega":0.04872643902439024,"rho":0.030589838747363783,"breakevenPct":1.0976274823646255},{"delta":0.8,"premium":2.8425502742230355,"strike":52.6837294332724,"iv":0.1996625228519196,"gamma":0.09104954296160875,"theta":-0.01923674588665448,"vega":0.04322797074954295,"rho":0.03251047411516836,"breakevenPct":0.9385197373121796},{"delta":0.85,"premium":3.8077464788732382,"strike":51.64507042253521,"iv":0.22996676056338025,"gamma":0.0659323943661972,"theta":-0.018674084507042252,"vega":0.03586394366197184,"rho":0.03414651374242852,"breakevenPct":0.8049752797826835},{"delta":0.9,"premium":5.1281690140845075,"strike":50.23661971830986,"iv":0.26475549295774653,"gamma":0.04304507042253519,"theta":-0.01698394366197183,"vega":0.026990704225352106,"rho":0.03548608564630987,"breakevenPct":0.6449531583246129}],"put":[{"delta":0.1,"premium":0.5235705994876617,"strike":44.80680114188126,"iv":0.6139619936025409,"gamma":0.01749870155443707,"theta":-0.028244624634399158,"vega":0.02687182383082809,"rho":-0.005029574514846057,"breakevenPct":19.499671800775133},{"delta":0.15,"premium":0.625,"strike":48.319212093120896,"iv":0.48443160134026175,"gamma":0.03090936478266503,"theta":-0.028817458210684016,"vega":0.03641975494837436,"rho":-0.007457874671806965,"breakevenPct":13.299014555315585},{"delta":0.2,"premium":0.6494531233151793,"strike":50.97812493260717,"iv":0.35470387055061925,"gamma":0.050532293484181895,"theta":-0.024899490133085317,"vega":0.04374310290986004,"rho":-0.00988086306590861,"breakevenPct":8.509958536098894},{"delta":0.25,"premium":0.7228060153419037,"strike":52.304080204558716,"iv":0.29861655886476846,"gamma":0.06844076381713382,"theta":-0.023254552592413026,"vega":0.049534278598873265,"rho":-0.01232731152175111,"breakevenPct":6.232913671665492},{"delta":0.3,"premium":0.7930777569178243,"strike":53.24103675890432,"iv":0.2582550601813171,"gamma":0.08676095202816325,"theta":-0.021534782877254004,"vega":0.0541480503977588,"rho":-0.014774223175663076,"breakevenPct":4.657409558286671},{"delta":0.35,"premium":0.8489525467830069,"strike":53.986033957106756,"iv":0.2227880371535204,"gamma":0.10645045717536264,"theta":-0.01940246002190966,"vega":0.05786501623712602,"rho":-0.01722113351992583,"breakevenPct":3.4046874925945234},{"delta":0.4,"premium":0.9394401045864123,"strike":54.447200522932064,"iv":0.20557255470491503,"gamma":0.12042696032998029,"theta":-0.01796712577604804,"vega":0.059768392356362776,"rho":-0.01964203430820305,"breakevenPct":2.7308481760668037},{"delta":0.45,"premium":1.0305889247699065,"strike":54.902944623849535,"iv":0.18870576026604147,"gamma":0.13429431898330263,"theta":-0.01654510720455329,"vega":0.0616371206064381,"rho":-0.022062438194847697,"breakevenPct":2.0680681710968365},{"delta":0.5,"premium":1.156967586455711,"strike":55.25168843871932,"iv":0.17954801486917094,"gamma":0.14073402539895652,"theta":-0.015375893265766615,"vega":0.06132152720863017,"rho":-0.024379622934625804,"breakevenPct":1.6638413883591847},{"delta":0.55,"premium":1.2928788742951507,"strike":55.57147970422388,"iv":0.1724762136430295,"gamma":0.14516392907461614,"theta":-0.014275084177832163,"vega":0.06041489164938651,"rho":-0.026668878240236255,"breakevenPct":1.3295749319601238},{"delta":0.6,"premium":1.4287901621345904,"strike":55.891270969728446,"iv":0.16540441241688808,"gamma":0.14959383275027574,"theta":-0.013174275089897713,"vega":0.05950825609014285,"rho":-0.0289581335458467,"breakevenPct":0.9953084755610639},{"delta":0.65,"premium":1.6954741379310345,"strike":56.28448275862069,"iv":0.16721034482758623,"gamma":0.14205344827586208,"theta":-0.012316379310344829,"vega":0.056867241379310346,"rho":-0.03130593881001529,"breakevenPct":0.7652997260686125},{"delta":0.7,"premium":2.029525862068965,"strike":56.71551724137931,"iv":0.17358965517241381,"gamma":0.12834655172413795,"theta":-0.011583620689655173,"vega":0.05333275862068965,"rho":-0.033683906174047144,"breakevenPct":0.5889994922553239},{"delta":0.75,"premium":2.3566053511705687,"strike":57.142140468227424,"iv":0.17598060200668897,"gamma":0.1151494983277592,"theta":-0.010204515050167224,"vega":0.048825250836120396,"rho":-0.036062739774598396,"breakevenPct":0.40804377920949253},{"delta":0.8,"premium":2.670150501672241,"strike":57.56020066889632,"iv":0.1706294314381271,"gamma":0.10294214046822742,"theta":-0.007570735785953175,"vega":0.04242892976588628,"rho":-0.03844325489309905,"breakevenPct":0.21805095941813796},{"delta":0.85,"premium":2.9836956521739126,"strike":57.97826086956522,"iv":0.16527826086956524,"gamma":0.09073478260869566,"theta":-0.004936956521739133,"vega":0.03603260869565218,"rho":-0.04082377001159969,"breakevenPct":0.02805813962678383},{"delta":0.9,"premium":4.438503649635037,"strike":59.487226277372265,"iv":0.2011434306569343,"gamma":0.055478467153284666,"theta":-0.003556204379562042,"vega":0.02688923357664233,"rho":-0.04397096380570185,"breakevenPct":0.08903490672565298}]}},"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"}}