{"symbol":"FUTY","url":"https://intraalpha.com/companies/FUTY","capturedAt":"2026-10-22T11:22:36.753Z","state":"ready","quote":{"symbol":"FUTY","last_price":54.22,"prev_close":54.03,"regular_close":54.22,"change":0.19,"change_pct":0.3517,"regular_change":0.19,"regular_change_pct":0.3517,"extended_change":0,"extended_change_pct":0,"bid":52,"ask":57,"bid_size":100,"ask_size":100,"volume":329396,"vwap":54.32142,"open":54.38,"high":54.48,"low":54.06,"close":54.22,"trade_count":2939,"last_trade_at":"2026-10-22T00:00:00.121368066Z","last_quote_at":"2026-10-22T11:02:22.82106619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:22:34.337567833-04:00","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":2000000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.04,"dividend_yield":0.03,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:22:35.818894+00:00"},"optionObservedAt":"2026-10-21T19:47:25.682Z","bars":[{"c":53.97,"h":54.355,"l":53.9,"n":108,"o":54.3,"t":"2026-10-15T13:30:00Z","v":20071,"vw":54.084521},{"c":54.0205,"h":54.15,"l":54,"n":32,"o":54.03,"t":"2026-10-15T13:35:00Z","v":4143,"vw":54.085163},{"c":54.09,"h":54.21,"l":54.09,"n":35,"o":54.09,"t":"2026-10-15T13:40:00Z","v":4833,"vw":54.14489},{"c":54.01,"h":54.06,"l":53.97,"n":48,"o":54,"t":"2026-10-15T13:45:00Z","v":3986,"vw":54.005151},{"c":53.85,"h":54.02,"l":53.82,"n":46,"o":54,"t":"2026-10-15T13:50:00Z","v":5819,"vw":53.951364},{"c":53.895,"h":53.925,"l":53.88,"n":26,"o":53.88,"t":"2026-10-15T13:55:00Z","v":1492,"vw":53.903542},{"c":53.67,"h":53.795,"l":53.67,"n":42,"o":53.76,"t":"2026-10-15T14:00:00Z","v":4859,"vw":53.726384},{"c":53.72,"h":53.72,"l":53.61,"n":40,"o":53.6885,"t":"2026-10-15T14:05:00Z","v":5277,"vw":53.63833},{"c":53.4699,"h":53.61,"l":53.4699,"n":51,"o":53.61,"t":"2026-10-15T14:10:00Z","v":6137,"vw":53.51599},{"c":53.68,"h":53.68,"l":53.5221,"n":51,"o":53.5221,"t":"2026-10-15T14:15:00Z","v":7227,"vw":53.634311},{"c":53.75,"h":53.775,"l":53.68,"n":66,"o":53.69,"t":"2026-10-15T14:20:00Z","v":9147,"vw":53.752575},{"c":53.75,"h":53.78,"l":53.7,"n":72,"o":53.74,"t":"2026-10-15T14:25:00Z","v":6752,"vw":53.751309},{"c":53.85,"h":53.8622,"l":53.77,"n":48,"o":53.77,"t":"2026-10-15T14:30:00Z","v":6936,"vw":53.831903},{"c":53.81,"h":53.91,"l":53.81,"n":33,"o":53.895,"t":"2026-10-15T14:35:00Z","v":5480,"vw":53.873129},{"c":53.8,"h":53.82,"l":53.8,"n":10,"o":53.81,"t":"2026-10-15T14:40:00Z","v":824,"vw":53.813333},{"c":53.71,"h":53.71,"l":53.66,"n":30,"o":53.705,"t":"2026-10-15T14:45:00Z","v":5017,"vw":53.690481},{"c":53.64,"h":53.71,"l":53.61,"n":26,"o":53.71,"t":"2026-10-15T14:50:00Z","v":3490,"vw":53.65009},{"c":53.615,"h":53.625,"l":53.615,"n":10,"o":53.62,"t":"2026-10-15T14:55:00Z","v":672,"vw":53.618119},{"c":53.59,"h":53.63,"l":53.59,"n":21,"o":53.61,"t":"2026-10-15T15:00:00Z","v":2665,"vw":53.604667},{"c":53.53,"h":53.585,"l":53.51,"n":47,"o":53.585,"t":"2026-10-15T15:05:00Z","v":3016,"vw":53.533634},{"c":53.59,"h":53.59,"l":53.52,"n":16,"o":53.52,"t":"2026-10-15T15:10:00Z","v":1107,"vw":53.564375},{"c":53.62,"h":53.63,"l":53.59,"n":63,"o":53.59,"t":"2026-10-15T15:15:00Z","v":7740,"vw":53.616619},{"c":53.62,"h":53.62,"l":53.58,"n":74,"o":53.58,"t":"2026-10-15T15:20:00Z","v":9424,"vw":53.607946},{"c":53.65,"h":53.65,"l":53.59,"n":24,"o":53.61,"t":"2026-10-15T15:25:00Z","v":3235,"vw":53.60214},{"c":53.61,"h":53.67,"l":53.61,"n":19,"o":53.66,"t":"2026-10-15T15:30:00Z","v":1237,"vw":53.646212},{"c":53.61,"h":53.61,"l":53.58,"n":42,"o":53.6001,"t":"2026-10-15T15:35:00Z","v":10563,"vw":53.598816},{"c":53.62,"h":53.62,"l":53.59,"n":19,"o":53.6,"t":"2026-10-15T15:40:00Z","v":2374,"vw":53.598463},{"c":53.69,"h":53.69,"l":53.66,"n":21,"o":53.66,"t":"2026-10-15T15:45:00Z","v":2195,"vw":53.675701},{"c":53.61,"h":53.64,"l":53.61,"n":69,"o":53.63,"t":"2026-10-15T15:50:00Z","v":12528,"vw":53.631091},{"c":53.63,"h":53.63,"l":53.59,"n":57,"o":53.59,"t":"2026-10-15T15:55:00Z","v":8932,"vw":53.606945},{"c":53.58,"h":53.61,"l":53.58,"n":65,"o":53.61,"t":"2026-10-15T16:00:00Z","v":7028,"vw":53.590579},{"c":53.64,"h":53.64,"l":53.55,"n":37,"o":53.59,"t":"2026-10-15T16:05:00Z","v":4794,"vw":53.582093},{"c":53.66,"h":53.68,"l":53.65,"n":38,"o":53.66,"t":"2026-10-15T16:10:00Z","v":5884,"vw":53.66207},{"c":53.7,"h":53.715,"l":53.68,"n":48,"o":53.68,"t":"2026-10-15T16:15:00Z","v":17873,"vw":53.705963},{"c":53.72,"h":53.75,"l":53.69,"n":65,"o":53.7,"t":"2026-10-15T16:20:00Z","v":8416,"vw":53.710993},{"c":53.79,"h":53.79,"l":53.7084,"n":26,"o":53.75,"t":"2026-10-15T16:25:00Z","v":2753,"vw":53.733346},{"c":53.76,"h":53.78,"l":53.75,"n":45,"o":53.77,"t":"2026-10-15T16:30:00Z","v":7547,"vw":53.771801},{"c":53.82,"h":53.825,"l":53.75,"n":17,"o":53.76,"t":"2026-10-15T16:35:00Z","v":1867,"vw":53.797894},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-15T16:40:00Z","v":100,"vw":53.8},{"c":53.82,"h":53.82,"l":53.82,"n":13,"o":53.82,"t":"2026-10-15T16:45:00Z","v":783,"vw":53.82},{"c":53.81,"h":53.81,"l":53.8,"n":13,"o":53.81,"t":"2026-10-15T16:50:00Z","v":2610,"vw":53.805304},{"c":53.82,"h":53.82,"l":53.8,"n":8,"o":53.81,"t":"2026-10-15T16:55:00Z","v":688,"vw":53.808},{"c":53.82,"h":53.82,"l":53.82,"n":10,"o":53.82,"t":"2026-10-15T17:00:00Z","v":525,"vw":53.82},{"c":53.8,"h":53.8,"l":53.8,"n":7,"o":53.8,"t":"2026-10-15T17:05:00Z","v":608,"vw":53.8},{"c":53.82,"h":53.8246,"l":53.81,"n":10,"o":53.81,"t":"2026-10-15T17:10:00Z","v":968,"vw":53.817551},{"c":53.815,"h":53.815,"l":53.815,"n":8,"o":53.815,"t":"2026-10-15T17:15:00Z","v":368,"vw":53.815},{"c":53.78,"h":53.8003,"l":53.78,"n":17,"o":53.8003,"t":"2026-10-15T17:20:00Z","v":1601,"vw":53.79531},{"c":53.805,"h":53.805,"l":53.78,"n":6,"o":53.78,"t":"2026-10-15T17:25:00Z","v":496,"vw":53.797717},{"c":53.78,"h":53.78,"l":53.75,"n":22,"o":53.7601,"t":"2026-10-15T17:30:00Z","v":4493,"vw":53.761236},{"c":53.76,"h":53.8,"l":53.76,"n":17,"o":53.79,"t":"2026-10-15T17:35:00Z","v":1700,"vw":53.777852},{"c":53.79,"h":53.7936,"l":53.77,"n":14,"o":53.77,"t":"2026-10-15T17:40:00Z","v":3757,"vw":53.782311},{"c":53.76,"h":53.77,"l":53.75,"n":165,"o":53.77,"t":"2026-10-15T17:45:00Z","v":1503,"vw":53.761755},{"c":53.7523,"h":53.8,"l":53.7523,"n":23,"o":53.77,"t":"2026-10-15T17:50:00Z","v":4505,"vw":53.777179},{"c":53.78,"h":53.78,"l":53.75,"n":6,"o":53.75,"t":"2026-10-15T17:55:00Z","v":463,"vw":53.765},{"c":53.7341,"h":53.7341,"l":53.7201,"n":4,"o":53.7201,"t":"2026-10-15T18:00:00Z","v":280,"vw":53.726458},{"c":53.7,"h":53.73,"l":53.7,"n":16,"o":53.73,"t":"2026-10-15T18:05:00Z","v":972,"vw":53.705243},{"c":53.73,"h":53.73,"l":53.7,"n":20,"o":53.71,"t":"2026-10-15T18:10:00Z","v":2716,"vw":53.704994},{"c":53.75,"h":53.76,"l":53.71,"n":40,"o":53.71,"t":"2026-10-15T18:15:00Z","v":3600,"vw":53.724658},{"c":53.8,"h":53.8,"l":53.76,"n":14,"o":53.76,"t":"2026-10-15T18:25:00Z","v":1503,"vw":53.764167},{"c":53.79,"h":53.81,"l":53.79,"n":4,"o":53.81,"t":"2026-10-15T18:30:00Z","v":259,"vw":53.799416},{"c":53.84,"h":53.84,"l":53.81,"n":18,"o":53.81,"t":"2026-10-15T18:35:00Z","v":1642,"vw":53.830386},{"c":53.84,"h":53.85,"l":53.81,"n":13,"o":53.85,"t":"2026-10-15T18:40:00Z","v":921,"vw":53.831241},{"c":53.73,"h":53.79,"l":53.73,"n":20,"o":53.79,"t":"2026-10-15T18:45:00Z","v":3230,"vw":53.766261},{"c":53.73,"h":53.76,"l":53.73,"n":45,"o":53.73,"t":"2026-10-15T18:50:00Z","v":4656,"vw":53.738349},{"c":53.73,"h":53.73,"l":53.7101,"n":23,"o":53.72,"t":"2026-10-15T18:55:00Z","v":1598,"vw":53.719628},{"c":53.72,"h":53.73,"l":53.72,"n":27,"o":53.73,"t":"2026-10-15T19:00:00Z","v":1600,"vw":53.727987},{"c":53.72,"h":53.72,"l":53.695,"n":22,"o":53.7,"t":"2026-10-15T19:05:00Z","v":1247,"vw":53.703076},{"c":53.78,"h":53.78,"l":53.73,"n":61,"o":53.73,"t":"2026-10-15T19:10:00Z","v":5384,"vw":53.742922},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-10-15T19:15:00Z","v":772,"vw":53.76},{"c":53.78,"h":53.78,"l":53.74,"n":22,"o":53.74,"t":"2026-10-15T19:20:00Z","v":2285,"vw":53.757067},{"c":53.74,"h":53.76,"l":53.72,"n":24,"o":53.76,"t":"2026-10-15T19:25:00Z","v":1866,"vw":53.736091},{"c":53.76,"h":53.76,"l":53.7,"n":88,"o":53.74,"t":"2026-10-15T19:30:00Z","v":9498,"vw":53.717286},{"c":53.75,"h":53.76,"l":53.72,"n":25,"o":53.76,"t":"2026-10-15T19:35:00Z","v":1512,"vw":53.741725},{"c":53.72,"h":53.72,"l":53.69,"n":60,"o":53.71,"t":"2026-10-15T19:40:00Z","v":3164,"vw":53.696882},{"c":53.68,"h":53.72,"l":53.68,"n":127,"o":53.72,"t":"2026-10-15T19:45:00Z","v":9735,"vw":53.699778},{"c":53.71,"h":53.71,"l":53.66,"n":87,"o":53.67,"t":"2026-10-15T19:50:00Z","v":7278,"vw":53.676984},{"c":53.72,"h":53.76,"l":53.66,"n":136,"o":53.66,"t":"2026-10-15T19:55:00Z","v":17714,"vw":53.73011},{"c":53.73,"h":53.73,"l":53.73,"n":6,"o":53.73,"t":"2026-10-15T20:00:00Z","v":241,"vw":53.73},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-16T13:05:00Z","v":550,"vw":54},{"c":53.825,"h":53.96,"l":53.725,"n":58,"o":53.96,"t":"2026-10-16T13:30:00Z","v":3306,"vw":53.923093},{"c":53.98,"h":54.03,"l":53.82,"n":38,"o":53.82,"t":"2026-10-16T13:35:00Z","v":3810,"vw":53.938662},{"c":54.09,"h":54.105,"l":53.96,"n":41,"o":54.0155,"t":"2026-10-16T13:40:00Z","v":5815,"vw":54.046389},{"c":54.18,"h":54.18,"l":54.06,"n":12,"o":54.13,"t":"2026-10-16T13:45:00Z","v":1095,"vw":54.1195},{"c":54.18,"h":54.22,"l":54.18,"n":13,"o":54.21,"t":"2026-10-16T13:50:00Z","v":1697,"vw":54.197813},{"c":54.275,"h":54.295,"l":54.25,"n":21,"o":54.26,"t":"2026-10-16T13:55:00Z","v":1997,"vw":54.265048},{"c":54.36,"h":54.4,"l":54.29,"n":56,"o":54.29,"t":"2026-10-16T14:00:00Z","v":6243,"vw":54.366297},{"c":54.3,"h":54.41,"l":54.27,"n":48,"o":54.38,"t":"2026-10-16T14:05:00Z","v":7441,"vw":54.299988},{"c":54.26,"h":54.325,"l":54.255,"n":30,"o":54.32,"t":"2026-10-16T14:10:00Z","v":3338,"vw":54.288376},{"c":54.27,"h":54.32,"l":54.265,"n":13,"o":54.32,"t":"2026-10-16T14:15:00Z","v":2069,"vw":54.289623},{"c":54.25,"h":54.29,"l":54.24,"n":33,"o":54.275,"t":"2026-10-16T14:20:00Z","v":3697,"vw":54.257662},{"c":54.4,"h":54.4,"l":54.26,"n":80,"o":54.265,"t":"2026-10-16T14:25:00Z","v":7930,"vw":54.347464},{"c":54.32,"h":54.42,"l":54.32,"n":29,"o":54.4107,"t":"2026-10-16T14:30:00Z","v":3763,"vw":54.395577},{"c":54.33,"h":54.35,"l":54.32,"n":33,"o":54.33,"t":"2026-10-16T14:35:00Z","v":3396,"vw":54.3353},{"c":54.25,"h":54.35,"l":54.245,"n":56,"o":54.33,"t":"2026-10-16T14:40:00Z","v":6889,"vw":54.314402},{"c":54.24,"h":54.25,"l":54.2,"n":47,"o":54.24,"t":"2026-10-16T14:45:00Z","v":7400,"vw":54.228833},{"c":54.24,"h":54.2576,"l":54.22,"n":42,"o":54.25,"t":"2026-10-16T14:50:00Z","v":4092,"vw":54.238362},{"c":54.24,"h":54.3,"l":54.2154,"n":22,"o":54.28,"t":"2026-10-16T14:55:00Z","v":2776,"vw":54.254976},{"c":54.31,"h":54.325,"l":54.22,"n":23,"o":54.23,"t":"2026-10-16T15:00:00Z","v":3401,"vw":54.274674},{"c":54.39,"h":54.39,"l":54.35,"n":75,"o":54.35,"t":"2026-10-16T15:05:00Z","v":12854,"vw":54.373817},{"c":54.37,"h":54.39,"l":54.36,"n":41,"o":54.38,"t":"2026-10-16T15:10:00Z","v":3043,"vw":54.380741},{"c":54.36,"h":54.37,"l":54.31,"n":48,"o":54.37,"t":"2026-10-16T15:15:00Z","v":6112,"vw":54.338769},{"c":54.31,"h":54.37,"l":54.31,"n":11,"o":54.37,"t":"2026-10-16T15:20:00Z","v":1554,"vw":54.351429},{"c":54.36,"h":54.38,"l":54.355,"n":36,"o":54.355,"t":"2026-10-16T15:25:00Z","v":3337,"vw":54.362094},{"c":54.405,"h":54.405,"l":54.36,"n":27,"o":54.37,"t":"2026-10-16T15:30:00Z","v":5735,"vw":54.375264},{"c":54.42,"h":54.43,"l":54.4,"n":12,"o":54.4,"t":"2026-10-16T15:35:00Z","v":1781,"vw":54.418135},{"c":54.395,"h":54.44,"l":54.395,"n":20,"o":54.43,"t":"2026-10-16T15:40:00Z","v":3434,"vw":54.411866},{"c":54.39,"h":54.42,"l":54.39,"n":34,"o":54.42,"t":"2026-10-16T15:45:00Z","v":5719,"vw":54.407982},{"c":54.39,"h":54.395,"l":54.37,"n":27,"o":54.37,"t":"2026-10-16T15:50:00Z","v":4329,"vw":54.386244},{"c":54.41,"h":54.43,"l":54.38,"n":38,"o":54.38,"t":"2026-10-16T15:55:00Z","v":4580,"vw":54.40445},{"c":54.37,"h":54.445,"l":54.36,"n":92,"o":54.42,"t":"2026-10-16T16:00:00Z","v":12951,"vw":54.403943},{"c":54.39,"h":54.39,"l":54.34,"n":41,"o":54.36,"t":"2026-10-16T16:05:00Z","v":6399,"vw":54.368708},{"c":54.35,"h":54.4,"l":54.35,"n":29,"o":54.39,"t":"2026-10-16T16:10:00Z","v":3486,"vw":54.368044},{"c":54.34,"h":54.36,"l":54.34,"n":37,"o":54.35,"t":"2026-10-16T16:15:00Z","v":6469,"vw":54.349213},{"c":54.36,"h":54.37,"l":54.34,"n":38,"o":54.34,"t":"2026-10-16T16:20:00Z","v":6845,"vw":54.360265},{"c":54.38,"h":54.38,"l":54.3614,"n":29,"o":54.3701,"t":"2026-10-16T16:25:00Z","v":2491,"vw":54.371263},{"c":54.37,"h":54.4,"l":54.36,"n":34,"o":54.4,"t":"2026-10-16T16:30:00Z","v":6519,"vw":54.369805},{"c":54.33,"h":54.35,"l":54.33,"n":23,"o":54.35,"t":"2026-10-16T16:35:00Z","v":2747,"vw":54.341395},{"c":54.345,"h":54.36,"l":54.34,"n":32,"o":54.34,"t":"2026-10-16T16:40:00Z","v":4853,"vw":54.346111},{"c":54.32,"h":54.36,"l":54.32,"n":36,"o":54.34,"t":"2026-10-16T16:45:00Z","v":8255,"vw":54.35315},{"c":54.37,"h":54.37,"l":54.31,"n":12,"o":54.31,"t":"2026-10-16T16:50:00Z","v":1748,"vw":54.336662},{"c":54.37,"h":54.375,"l":54.36,"n":24,"o":54.36,"t":"2026-10-16T16:55:00Z","v":7332,"vw":54.361878},{"c":54.3,"h":54.38,"l":54.3,"n":11,"o":54.38,"t":"2026-10-16T17:00:00Z","v":1907,"vw":54.322619},{"c":54.27,"h":54.3,"l":54.2301,"n":32,"o":54.3,"t":"2026-10-16T17:05:00Z","v":6318,"vw":54.26368},{"c":54.29,"h":54.29,"l":54.2515,"n":15,"o":54.27,"t":"2026-10-16T17:10:00Z","v":1202,"vw":54.264006},{"c":54.3,"h":54.3,"l":54.26,"n":16,"o":54.29,"t":"2026-10-16T17:15:00Z","v":1921,"vw":54.29464},{"c":54.33,"h":54.335,"l":54.31,"n":24,"o":54.32,"t":"2026-10-16T17:20:00Z","v":2709,"vw":54.322005},{"c":54.35,"h":54.35,"l":54.32,"n":46,"o":54.35,"t":"2026-10-16T17:25:00Z","v":16025,"vw":54.333078},{"c":54.345,"h":54.35,"l":54.33,"n":12,"o":54.34,"t":"2026-10-16T17:30:00Z","v":1592,"vw":54.34132},{"c":54.37,"h":54.38,"l":54.37,"n":11,"o":54.37,"t":"2026-10-16T17:35:00Z","v":557,"vw":54.372},{"c":54.41,"h":54.41,"l":54.36,"n":35,"o":54.375,"t":"2026-10-16T17:40:00Z","v":3523,"vw":54.395196},{"c":54.43,"h":54.45,"l":54.42,"n":13,"o":54.42,"t":"2026-10-16T17:45:00Z","v":565,"vw":54.428658},{"c":54.38,"h":54.38,"l":54.37,"n":136,"o":54.37,"t":"2026-10-16T17:50:00Z","v":2379,"vw":54.371589},{"c":54.39,"h":54.39,"l":54.38,"n":25,"o":54.38,"t":"2026-10-16T17:55:00Z","v":2079,"vw":54.386027},{"c":54.4001,"h":54.43,"l":54.4,"n":24,"o":54.4,"t":"2026-10-16T18:00:00Z","v":696419,"vw":54.408647},{"c":54.38,"h":54.43,"l":54.365,"n":40,"o":54.42,"t":"2026-10-16T18:05:00Z","v":4790,"vw":54.399172},{"c":54.36,"h":54.39,"l":54.36,"n":34,"o":54.39,"t":"2026-10-16T18:10:00Z","v":7519,"vw":54.368106},{"c":54.36,"h":54.41,"l":54.35,"n":48,"o":54.35,"t":"2026-10-16T18:15:00Z","v":5237,"vw":54.373155},{"c":54.365,"h":54.375,"l":54.345,"n":43,"o":54.345,"t":"2026-10-16T18:20:00Z","v":6744,"vw":54.36217},{"c":54.33,"h":54.33,"l":54.32,"n":22,"o":54.33,"t":"2026-10-16T18:25:00Z","v":2930,"vw":54.32807},{"c":54.34,"h":54.34,"l":54.29,"n":39,"o":54.3,"t":"2026-10-16T18:30:00Z","v":4105,"vw":54.315695},{"c":54.36,"h":54.37,"l":54.3522,"n":9,"o":54.3522,"t":"2026-10-16T18:35:00Z","v":1589,"vw":54.361367},{"c":54.41,"h":54.41,"l":54.38,"n":52,"o":54.38,"t":"2026-10-16T18:40:00Z","v":4099,"vw":54.388284},{"c":54.37,"h":54.415,"l":54.37,"n":9,"o":54.41,"t":"2026-10-16T18:45:00Z","v":1530,"vw":54.406905},{"c":54.39,"h":54.4,"l":54.37,"n":20,"o":54.38,"t":"2026-10-16T18:50:00Z","v":1914,"vw":54.381875},{"c":54.4,"h":54.4,"l":54.38,"n":24,"o":54.39,"t":"2026-10-16T18:55:00Z","v":3341,"vw":54.389304},{"c":54.4,"h":54.41,"l":54.39,"n":28,"o":54.41,"t":"2026-10-16T19:00:00Z","v":3264,"vw":54.397585},{"c":54.4,"h":54.4401,"l":54.4,"n":45,"o":54.4,"t":"2026-10-16T19:05:00Z","v":5122,"vw":54.424425},{"c":54.41,"h":54.43,"l":54.375,"n":31,"o":54.4,"t":"2026-10-16T19:10:00Z","v":5098,"vw":54.409551},{"c":54.39,"h":54.43,"l":54.39,"n":15,"o":54.42,"t":"2026-10-16T19:15:00Z","v":2669,"vw":54.413156},{"c":54.37,"h":54.4,"l":54.36,"n":24,"o":54.38,"t":"2026-10-16T19:20:00Z","v":2828,"vw":54.382974},{"c":54.35,"h":54.35,"l":54.315,"n":48,"o":54.33,"t":"2026-10-16T19:25:00Z","v":3559,"vw":54.332749},{"c":54.38,"h":54.3899,"l":54.36,"n":30,"o":54.365,"t":"2026-10-16T19:30:00Z","v":4693,"vw":54.374392},{"c":54.41,"h":54.41,"l":54.3924,"n":31,"o":54.4,"t":"2026-10-16T19:35:00Z","v":2790,"vw":54.400792},{"c":54.42,"h":54.42,"l":54.4104,"n":19,"o":54.42,"t":"2026-10-16T19:40:00Z","v":1499,"vw":54.417968},{"c":54.47,"h":54.49,"l":54.44,"n":63,"o":54.44,"t":"2026-10-16T19:45:00Z","v":5940,"vw":54.466654},{"c":54.52,"h":54.53,"l":54.5,"n":71,"o":54.5,"t":"2026-10-16T19:50:00Z","v":6784,"vw":54.519101},{"c":54.45,"h":54.52,"l":54.445,"n":148,"o":54.48,"t":"2026-10-16T19:55:00Z","v":23604,"vw":54.465304},{"c":54.44,"h":54.44,"l":54.44,"n":6,"o":54.44,"t":"2026-10-16T20:00:00Z","v":430,"vw":54.44},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-16T21:50:00Z","v":490,"vw":54.55},{"c":54.25,"h":54.34,"l":54.25,"n":52,"o":54.34,"t":"2026-10-19T13:30:00Z","v":3383,"vw":54.336978},{"c":54.2,"h":54.2,"l":54,"n":45,"o":54.17,"t":"2026-10-19T13:35:00Z","v":2518,"vw":54.099283},{"c":54.12,"h":54.2,"l":54.12,"n":8,"o":54.2,"t":"2026-10-19T13:40:00Z","v":270,"vw":54.16},{"c":54.09,"h":54.09,"l":54.035,"n":7,"o":54.035,"t":"2026-10-19T13:45:00Z","v":808,"vw":54.056021},{"c":53.92,"h":54.03,"l":53.92,"n":13,"o":54.03,"t":"2026-10-19T13:50:00Z","v":910,"vw":53.997859},{"c":53.93,"h":53.99,"l":53.93,"n":15,"o":53.96,"t":"2026-10-19T13:55:00Z","v":1079,"vw":53.942915},{"c":53.845,"h":53.95,"l":53.77,"n":45,"o":53.94,"t":"2026-10-19T14:00:00Z","v":4651,"vw":53.902675},{"c":53.895,"h":53.915,"l":53.84,"n":41,"o":53.87,"t":"2026-10-19T14:05:00Z","v":4083,"vw":53.872417},{"c":53.785,"h":53.88,"l":53.75,"n":34,"o":53.88,"t":"2026-10-19T14:10:00Z","v":5237,"vw":53.776675},{"c":53.74,"h":53.84,"l":53.74,"n":35,"o":53.79,"t":"2026-10-19T14:15:00Z","v":1384,"vw":53.765},{"c":53.64,"h":53.73,"l":53.64,"n":25,"o":53.73,"t":"2026-10-19T14:20:00Z","v":2658,"vw":53.676381},{"c":53.68,"h":53.71,"l":53.66,"n":54,"o":53.66,"t":"2026-10-19T14:25:00Z","v":3422,"vw":53.692527},{"c":53.55,"h":53.67,"l":53.55,"n":51,"o":53.67,"t":"2026-10-19T14:30:00Z","v":3942,"vw":53.616093},{"c":53.5272,"h":53.6,"l":53.5272,"n":68,"o":53.55,"t":"2026-10-19T14:35:00Z","v":7840,"vw":53.571343},{"c":53.53,"h":53.55,"l":53.5023,"n":25,"o":53.52,"t":"2026-10-19T14:40:00Z","v":2619,"vw":53.521346},{"c":53.46,"h":53.52,"l":53.46,"n":52,"o":53.52,"t":"2026-10-19T14:45:00Z","v":3752,"vw":53.480571},{"c":53.48,"h":53.51,"l":53.4391,"n":29,"o":53.44,"t":"2026-10-19T14:50:00Z","v":3220,"vw":53.467576},{"c":53.51,"h":53.52,"l":53.4699,"n":39,"o":53.4699,"t":"2026-10-19T14:55:00Z","v":3649,"vw":53.49587},{"c":53.53,"h":53.53,"l":53.5,"n":20,"o":53.5,"t":"2026-10-19T15:00:00Z","v":2680,"vw":53.519663},{"c":53.53,"h":53.54,"l":53.51,"n":34,"o":53.51,"t":"2026-10-19T15:05:00Z","v":6160,"vw":53.522559},{"c":53.55,"h":53.55,"l":53.5,"n":46,"o":53.53,"t":"2026-10-19T15:10:00Z","v":3917,"vw":53.521728},{"c":53.62,"h":53.65,"l":53.52,"n":30,"o":53.55,"t":"2026-10-19T15:15:00Z","v":3380,"vw":53.610017},{"c":53.6,"h":53.62,"l":53.58,"n":25,"o":53.62,"t":"2026-10-19T15:20:00Z","v":1572,"vw":53.599122},{"c":53.629,"h":53.65,"l":53.62,"n":37,"o":53.63,"t":"2026-10-19T15:25:00Z","v":9233,"vw":53.635023},{"c":53.585,"h":53.62,"l":53.58,"n":24,"o":53.62,"t":"2026-10-19T15:30:00Z","v":14022,"vw":53.616199},{"c":53.63,"h":53.6301,"l":53.56,"n":26,"o":53.57,"t":"2026-10-19T15:35:00Z","v":2797,"vw":53.596485},{"c":53.59,"h":53.59,"l":53.59,"n":4,"o":53.59,"t":"2026-10-19T15:40:00Z","v":649,"vw":53.59},{"c":53.58,"h":53.6,"l":53.55,"n":22,"o":53.55,"t":"2026-10-19T15:45:00Z","v":3361,"vw":53.579698},{"c":53.62,"h":53.62,"l":53.56,"n":11,"o":53.56,"t":"2026-10-19T15:50:00Z","v":809,"vw":53.577391},{"c":53.595,"h":53.62,"l":53.59,"n":28,"o":53.6182,"t":"2026-10-19T15:55:00Z","v":2584,"vw":53.608927},{"c":53.61,"h":53.61,"l":53.58,"n":16,"o":53.61,"t":"2026-10-19T16:00:00Z","v":1116,"vw":53.596909},{"c":53.6,"h":53.605,"l":53.57,"n":22,"o":53.595,"t":"2026-10-19T16:05:00Z","v":2273,"vw":53.593537},{"c":53.58,"h":53.59,"l":53.57,"n":29,"o":53.59,"t":"2026-10-19T16:10:00Z","v":4766,"vw":53.58183},{"c":53.61,"h":53.62,"l":53.59,"n":21,"o":53.59,"t":"2026-10-19T16:15:00Z","v":1597,"vw":53.604043},{"c":53.58,"h":53.59,"l":53.58,"n":29,"o":53.59,"t":"2026-10-19T16:20:00Z","v":2134,"vw":53.58413},{"c":53.55,"h":53.56,"l":53.55,"n":16,"o":53.55,"t":"2026-10-19T16:25:00Z","v":2286,"vw":53.557283},{"c":53.54,"h":53.55,"l":53.54,"n":31,"o":53.55,"t":"2026-10-19T16:30:00Z","v":2777,"vw":53.543307},{"c":53.54,"h":53.55,"l":53.54,"n":9,"o":53.54,"t":"2026-10-19T16:35:00Z","v":1054,"vw":53.542378},{"c":53.57,"h":53.57,"l":53.55,"n":12,"o":53.56,"t":"2026-10-19T16:40:00Z","v":1917,"vw":53.558545},{"c":53.54,"h":53.58,"l":53.54,"n":20,"o":53.57,"t":"2026-10-19T16:45:00Z","v":2883,"vw":53.557406},{"c":53.53,"h":53.53,"l":53.53,"n":6,"o":53.53,"t":"2026-10-19T16:50:00Z","v":527,"vw":53.53},{"c":53.5099,"h":53.525,"l":53.5099,"n":28,"o":53.52,"t":"2026-10-19T16:55:00Z","v":3642,"vw":53.516675},{"c":53.51,"h":53.51,"l":53.5,"n":34,"o":53.51,"t":"2026-10-19T17:00:00Z","v":2716,"vw":53.50806},{"c":53.52,"h":53.52,"l":53.5088,"n":22,"o":53.51,"t":"2026-10-19T17:05:00Z","v":5329,"vw":53.510735},{"c":53.5,"h":53.5,"l":53.5,"n":6,"o":53.5,"t":"2026-10-19T17:10:00Z","v":527,"vw":53.5},{"c":53.53,"h":53.53,"l":53.515,"n":7,"o":53.515,"t":"2026-10-19T17:15:00Z","v":1382,"vw":53.518567},{"c":53.53,"h":53.54,"l":53.51,"n":14,"o":53.51,"t":"2026-10-19T17:20:00Z","v":1193,"vw":53.523588},{"c":53.52,"h":53.53,"l":53.52,"n":26,"o":53.53,"t":"2026-10-19T17:25:00Z","v":6721,"vw":53.526742},{"c":53.52,"h":53.52,"l":53.49,"n":18,"o":53.52,"t":"2026-10-19T17:30:00Z","v":1540,"vw":53.508889},{"c":53.53,"h":53.53,"l":53.53,"n":6,"o":53.53,"t":"2026-10-19T17:35:00Z","v":502,"vw":53.53},{"c":53.5,"h":53.51,"l":53.5,"n":13,"o":53.51,"t":"2026-10-19T17:40:00Z","v":3058,"vw":53.500698},{"c":53.48,"h":53.5,"l":53.48,"n":9,"o":53.5,"t":"2026-10-19T17:45:00Z","v":835,"vw":53.488081},{"c":53.475,"h":53.49,"l":53.47,"n":225,"o":53.47,"t":"2026-10-19T17:50:00Z","v":3007,"vw":53.480434},{"c":53.5,"h":53.51,"l":53.48,"n":12,"o":53.48,"t":"2026-10-19T17:55:00Z","v":848,"vw":53.492766},{"c":53.5,"h":53.5074,"l":53.48,"n":28,"o":53.5074,"t":"2026-10-19T18:00:00Z","v":3499,"vw":53.491488},{"c":53.53,"h":53.53,"l":53.52,"n":18,"o":53.53,"t":"2026-10-19T18:05:00Z","v":4141,"vw":53.524974},{"c":53.5,"h":53.542,"l":53.5,"n":12,"o":53.542,"t":"2026-10-19T18:10:00Z","v":1175,"vw":53.521164},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-19T18:15:00Z","v":437,"vw":53.5},{"c":53.46,"h":53.4701,"l":53.46,"n":14,"o":53.4701,"t":"2026-10-19T18:20:00Z","v":1726,"vw":53.467688},{"c":53.48,"h":53.48,"l":53.4501,"n":23,"o":53.46,"t":"2026-10-19T18:25:00Z","v":2421,"vw":53.457192},{"c":53.44,"h":53.45,"l":53.44,"n":17,"o":53.45,"t":"2026-10-19T18:30:00Z","v":813,"vw":53.442083},{"c":53.47,"h":53.48,"l":53.455,"n":31,"o":53.47,"t":"2026-10-19T18:35:00Z","v":4948,"vw":53.464766},{"c":53.47,"h":53.49,"l":53.46,"n":19,"o":53.47,"t":"2026-10-19T18:40:00Z","v":3242,"vw":53.476093},{"c":53.45,"h":53.4622,"l":53.4201,"n":30,"o":53.43,"t":"2026-10-19T18:45:00Z","v":4177,"vw":53.451294},{"c":53.41,"h":53.46,"l":53.41,"n":24,"o":53.45,"t":"2026-10-19T18:50:00Z","v":2982,"vw":53.427746},{"c":53.41,"h":53.43,"l":53.41,"n":33,"o":53.42,"t":"2026-10-19T18:55:00Z","v":4846,"vw":53.41801},{"c":53.4,"h":53.41,"l":53.4,"n":40,"o":53.41,"t":"2026-10-19T19:00:00Z","v":2127,"vw":53.403915},{"c":53.38,"h":53.41,"l":53.38,"n":17,"o":53.4,"t":"2026-10-19T19:05:00Z","v":2057,"vw":53.400672},{"c":53.41,"h":53.41,"l":53.37,"n":30,"o":53.37,"t":"2026-10-19T19:10:00Z","v":2104,"vw":53.387114},{"c":53.395,"h":53.41,"l":53.39,"n":58,"o":53.41,"t":"2026-10-19T19:15:00Z","v":5901,"vw":53.395054},{"c":53.3852,"h":53.3852,"l":53.37,"n":22,"o":53.375,"t":"2026-10-19T19:20:00Z","v":2947,"vw":53.37597},{"c":53.35,"h":53.38,"l":53.35,"n":40,"o":53.38,"t":"2026-10-19T19:25:00Z","v":2885,"vw":53.373381},{"c":53.29,"h":53.32,"l":53.26,"n":65,"o":53.32,"t":"2026-10-19T19:30:00Z","v":5722,"vw":53.28991},{"c":53.32,"h":53.33,"l":53.29,"n":38,"o":53.29,"t":"2026-10-19T19:35:00Z","v":5207,"vw":53.305672},{"c":53.33,"h":53.34,"l":53.31,"n":34,"o":53.32,"t":"2026-10-19T19:40:00Z","v":3786,"vw":53.32665},{"c":53.44,"h":53.45,"l":53.33,"n":54,"o":53.335,"t":"2026-10-19T19:45:00Z","v":6210,"vw":53.394934},{"c":53.5,"h":53.52,"l":53.44,"n":113,"o":53.47,"t":"2026-10-19T19:50:00Z","v":13289,"vw":53.495987},{"c":53.39,"h":53.54,"l":53.39,"n":141,"o":53.48,"t":"2026-10-19T19:55:00Z","v":15450,"vw":53.46967},{"c":53.41,"h":53.41,"l":53.41,"n":8,"o":53.41,"t":"2026-10-19T20:00:00Z","v":676,"vw":53.41},{"c":53.69,"h":53.8,"l":53.53,"n":51,"o":53.6,"t":"2026-10-20T13:30:00Z","v":7949,"vw":53.613705},{"c":53.97,"h":53.97,"l":53.77,"n":50,"o":53.77,"t":"2026-10-20T13:35:00Z","v":4603,"vw":53.83698},{"c":54.05,"h":54.05,"l":53.97,"n":57,"o":53.98,"t":"2026-10-20T13:40:00Z","v":7693,"vw":54.011472},{"c":54.09,"h":54.11,"l":54.06,"n":25,"o":54.07,"t":"2026-10-20T13:45:00Z","v":1672,"vw":54.085882},{"c":54.02,"h":54.13,"l":54.0076,"n":25,"o":54.13,"t":"2026-10-20T13:50:00Z","v":1390,"vw":54.049799},{"c":53.99,"h":54.01,"l":53.95,"n":17,"o":54,"t":"2026-10-20T13:55:00Z","v":1672,"vw":53.983368},{"c":53.975,"h":53.975,"l":53.915,"n":28,"o":53.96,"t":"2026-10-20T14:00:00Z","v":1532,"vw":53.937451},{"c":53.93,"h":53.98,"l":53.93,"n":17,"o":53.98,"t":"2026-10-20T14:05:00Z","v":1257,"vw":53.951033},{"c":53.91,"h":53.92,"l":53.88,"n":24,"o":53.88,"t":"2026-10-20T14:10:00Z","v":2392,"vw":53.890476},{"c":53.94,"h":53.95,"l":53.915,"n":19,"o":53.915,"t":"2026-10-20T14:15:00Z","v":2312,"vw":53.940849},{"c":54.042,"h":54.042,"l":53.98,"n":30,"o":53.99,"t":"2026-10-20T14:20:00Z","v":6715,"vw":53.990377},{"c":54.03,"h":54.04,"l":54.005,"n":35,"o":54.04,"t":"2026-10-20T14:25:00Z","v":2679,"vw":54.023608},{"c":54.04,"h":54.1,"l":54.01,"n":77,"o":54.01,"t":"2026-10-20T14:30:00Z","v":7247,"vw":54.060853},{"c":54.06,"h":54.1,"l":54.0482,"n":28,"o":54.09,"t":"2026-10-20T14:35:00Z","v":2561,"vw":54.082622},{"c":54.1,"h":54.11,"l":54.07,"n":10,"o":54.07,"t":"2026-10-20T14:40:00Z","v":1082,"vw":54.097169},{"c":54.17,"h":54.1799,"l":54.1299,"n":30,"o":54.1299,"t":"2026-10-20T14:45:00Z","v":2480,"vw":54.15241},{"c":54.125,"h":54.19,"l":54.11,"n":50,"o":54.16,"t":"2026-10-20T14:50:00Z","v":4281,"vw":54.137412},{"c":54.1,"h":54.13,"l":54.1,"n":21,"o":54.13,"t":"2026-10-20T14:55:00Z","v":1945,"vw":54.108234},{"c":54.04,"h":54.13,"l":54.04,"n":28,"o":54.12,"t":"2026-10-20T15:00:00Z","v":2679,"vw":54.104927},{"c":54.04,"h":54.05,"l":54,"n":42,"o":54.04,"t":"2026-10-20T15:05:00Z","v":3644,"vw":54.023945},{"c":54,"h":54.06,"l":54,"n":36,"o":54.0314,"t":"2026-10-20T15:10:00Z","v":3781,"vw":54.037375},{"c":54.14,"h":54.14,"l":54.04,"n":17,"o":54.04,"t":"2026-10-20T15:15:00Z","v":2401,"vw":54.105882},{"c":54.11,"h":54.15,"l":54.08,"n":21,"o":54.1201,"t":"2026-10-20T15:20:00Z","v":1707,"vw":54.127813},{"c":54.07,"h":54.08,"l":54.07,"n":17,"o":54.08,"t":"2026-10-20T15:25:00Z","v":2542,"vw":54.078448},{"c":54.09,"h":54.11,"l":54.09,"n":9,"o":54.11,"t":"2026-10-20T15:30:00Z","v":521,"vw":54.105556},{"c":54.15,"h":54.15,"l":54.1,"n":33,"o":54.1,"t":"2026-10-20T15:35:00Z","v":2253,"vw":54.135},{"c":54.14,"h":54.16,"l":54.14,"n":20,"o":54.16,"t":"2026-10-20T15:40:00Z","v":2023,"vw":54.152552},{"c":54.1105,"h":54.128,"l":54.1105,"n":6,"o":54.128,"t":"2026-10-20T15:45:00Z","v":1076,"vw":54.120432},{"c":54.16,"h":54.16,"l":54.13,"n":17,"o":54.13,"t":"2026-10-20T15:50:00Z","v":1665,"vw":54.145849},{"c":54.16,"h":54.17,"l":54.15,"n":16,"o":54.17,"t":"2026-10-20T15:55:00Z","v":2898,"vw":54.157984},{"c":54.13,"h":54.17,"l":54.13,"n":33,"o":54.17,"t":"2026-10-20T16:00:00Z","v":3009,"vw":54.15138},{"c":54.12,"h":54.14,"l":54.12,"n":17,"o":54.1201,"t":"2026-10-20T16:05:00Z","v":2047,"vw":54.122271},{"c":54.09,"h":54.125,"l":54.09,"n":25,"o":54.125,"t":"2026-10-20T16:10:00Z","v":2214,"vw":54.109263},{"c":54.095,"h":54.11,"l":54.09,"n":28,"o":54.11,"t":"2026-10-20T16:15:00Z","v":3140,"vw":54.098529},{"c":54.1,"h":54.11,"l":54.1,"n":3,"o":54.11,"t":"2026-10-20T16:20:00Z","v":203,"vw":54.105},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-20T16:25:00Z","v":293,"vw":54.12},{"c":54.09,"h":54.09,"l":54.0783,"n":9,"o":54.08,"t":"2026-10-20T16:30:00Z","v":1016,"vw":54.081994},{"c":54.1,"h":54.1,"l":54.07,"n":15,"o":54.07,"t":"2026-10-20T16:35:00Z","v":1131,"vw":54.086883},{"c":54.1,"h":54.11,"l":54.1,"n":7,"o":54.11,"t":"2026-10-20T16:40:00Z","v":641,"vw":54.103333},{"c":54.1,"h":54.1,"l":54.08,"n":10,"o":54.08,"t":"2026-10-20T16:45:00Z","v":284,"vw":54.090654},{"c":54.09,"h":54.135,"l":54.09,"n":19,"o":54.135,"t":"2026-10-20T16:50:00Z","v":1387,"vw":54.1069},{"c":54.08,"h":54.095,"l":54.08,"n":10,"o":54.095,"t":"2026-10-20T16:55:00Z","v":2257,"vw":54.090986},{"c":54.08,"h":54.08,"l":54.07,"n":16,"o":54.07,"t":"2026-10-20T17:00:00Z","v":919,"vw":54.073173},{"c":54.085,"h":54.09,"l":54.08,"n":17,"o":54.09,"t":"2026-10-20T17:05:00Z","v":2152,"vw":54.088221},{"c":54.07,"h":54.07,"l":54.07,"n":7,"o":54.07,"t":"2026-10-20T17:10:00Z","v":446,"vw":54.07},{"c":54.05,"h":54.065,"l":54.05,"n":21,"o":54.065,"t":"2026-10-20T17:15:00Z","v":2184,"vw":54.056418},{"c":54.045,"h":54.05,"l":54.04,"n":19,"o":54.0482,"t":"2026-10-20T17:20:00Z","v":2064,"vw":54.047001},{"c":54.05,"h":54.05,"l":54.045,"n":7,"o":54.045,"t":"2026-10-20T17:25:00Z","v":603,"vw":54.048047},{"c":54.03,"h":54.0598,"l":54.03,"n":20,"o":54.05,"t":"2026-10-20T17:30:00Z","v":1527,"vw":54.04572},{"c":54.03,"h":54.035,"l":54.0221,"n":5,"o":54.0221,"t":"2026-10-20T17:35:00Z","v":673,"vw":54.027206},{"c":54.05,"h":54.05,"l":54.04,"n":39,"o":54.04,"t":"2026-10-20T17:40:00Z","v":1383,"vw":54.048058},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-10-20T17:45:00Z","v":217,"vw":54.06},{"c":54.1,"h":54.11,"l":54.1,"n":160,"o":54.102,"t":"2026-10-20T17:50:00Z","v":1093,"vw":54.105231},{"c":54.09,"h":54.09,"l":54.09,"n":8,"o":54.09,"t":"2026-10-20T17:55:00Z","v":488,"vw":54.09},{"c":54.1,"h":54.1,"l":54.06,"n":14,"o":54.1,"t":"2026-10-20T18:00:00Z","v":680,"vw":54.085454},{"c":54.11,"h":54.12,"l":54.11,"n":10,"o":54.115,"t":"2026-10-20T18:05:00Z","v":1088,"vw":54.111954},{"c":54.09,"h":54.09,"l":54.08,"n":16,"o":54.08,"t":"2026-10-20T18:10:00Z","v":1779,"vw":54.081379},{"c":54.0799,"h":54.09,"l":54.0799,"n":16,"o":54.09,"t":"2026-10-20T18:15:00Z","v":1137,"vw":54.081033},{"c":54.07,"h":54.08,"l":54.07,"n":11,"o":54.08,"t":"2026-10-20T18:20:00Z","v":521,"vw":54.073333},{"c":54.08,"h":54.08,"l":54.06,"n":13,"o":54.06,"t":"2026-10-20T18:25:00Z","v":667,"vw":54.064},{"c":54.1,"h":54.1,"l":54.09,"n":13,"o":54.09,"t":"2026-10-20T18:30:00Z","v":776,"vw":54.093077},{"c":54.07,"h":54.09,"l":54.07,"n":23,"o":54.08,"t":"2026-10-20T18:35:00Z","v":1606,"vw":54.081868},{"c":54.08,"h":54.08,"l":54.07,"n":36,"o":54.07,"t":"2026-10-20T18:40:00Z","v":2917,"vw":54.073779},{"c":54.11,"h":54.11,"l":54.07,"n":22,"o":54.07,"t":"2026-10-20T18:45:00Z","v":1505,"vw":54.087986},{"c":54.11,"h":54.11,"l":54.09,"n":30,"o":54.11,"t":"2026-10-20T18:50:00Z","v":2844,"vw":54.103888},{"c":54.07,"h":54.11,"l":54.07,"n":19,"o":54.11,"t":"2026-10-20T18:55:00Z","v":1407,"vw":54.087564},{"c":54.09,"h":54.12,"l":54.07,"n":40,"o":54.075,"t":"2026-10-20T19:00:00Z","v":5199,"vw":54.093677},{"c":54.09,"h":54.1,"l":54.09,"n":24,"o":54.09,"t":"2026-10-20T19:05:00Z","v":1201,"vw":54.091072},{"c":54.1,"h":54.1,"l":54.09,"n":19,"o":54.09,"t":"2026-10-20T19:10:00Z","v":1592,"vw":54.094501},{"c":54.1,"h":54.1,"l":54.075,"n":32,"o":54.09,"t":"2026-10-20T19:15:00Z","v":1523,"vw":54.088475},{"c":54.09,"h":54.11,"l":54.07,"n":11,"o":54.11,"t":"2026-10-20T19:20:00Z","v":742,"vw":54.089275},{"c":54.08,"h":54.08,"l":54.08,"n":11,"o":54.08,"t":"2026-10-20T19:25:00Z","v":376,"vw":54.08},{"c":54.1009,"h":54.125,"l":54.09,"n":35,"o":54.09,"t":"2026-10-20T19:30:00Z","v":4310,"vw":54.10888},{"c":54.1,"h":54.11,"l":54.09,"n":39,"o":54.11,"t":"2026-10-20T19:35:00Z","v":4448,"vw":54.097659},{"c":54.11,"h":54.11,"l":54.08,"n":58,"o":54.09,"t":"2026-10-20T19:40:00Z","v":6562,"vw":54.092942},{"c":54.09,"h":54.12,"l":54.07,"n":71,"o":54.1,"t":"2026-10-20T19:45:00Z","v":12709,"vw":54.091509},{"c":54.06,"h":54.09,"l":54.03,"n":74,"o":54.08,"t":"2026-10-20T19:50:00Z","v":8596,"vw":54.056491},{"c":54.03,"h":54.05,"l":54,"n":86,"o":54.05,"t":"2026-10-20T19:55:00Z","v":9294,"vw":54.023643},{"c":54.03,"h":54.03,"l":54.03,"n":5,"o":54.03,"t":"2026-10-20T20:00:00Z","v":1823,"vw":54.03},{"c":54.41,"h":54.48,"l":54.31,"n":82,"o":54.38,"t":"2026-10-21T13:30:00Z","v":9900,"vw":54.397128},{"c":54.38,"h":54.43,"l":54.31,"n":40,"o":54.34,"t":"2026-10-21T13:35:00Z","v":4355,"vw":54.370118},{"c":54.26,"h":54.4,"l":54.25,"n":33,"o":54.4,"t":"2026-10-21T13:40:00Z","v":3635,"vw":54.326223},{"c":54.34,"h":54.34,"l":54.27,"n":45,"o":54.29,"t":"2026-10-21T13:45:00Z","v":2464,"vw":54.310333},{"c":54.26,"h":54.34,"l":54.26,"n":21,"o":54.34,"t":"2026-10-21T13:50:00Z","v":2747,"vw":54.294228},{"c":54.15,"h":54.24,"l":54.15,"n":12,"o":54.24,"t":"2026-10-21T13:55:00Z","v":1166,"vw":54.217105},{"c":54.21,"h":54.21,"l":54.06,"n":25,"o":54.14,"t":"2026-10-21T14:00:00Z","v":2590,"vw":54.115129},{"c":54.15,"h":54.23,"l":54.15,"n":23,"o":54.2044,"t":"2026-10-21T14:05:00Z","v":2401,"vw":54.203445},{"c":54.22,"h":54.22,"l":54.155,"n":36,"o":54.16,"t":"2026-10-21T14:10:00Z","v":4315,"vw":54.189342},{"c":54.22,"h":54.2201,"l":54.18,"n":43,"o":54.2,"t":"2026-10-21T14:15:00Z","v":8912,"vw":54.206563},{"c":54.19,"h":54.24,"l":54.18,"n":56,"o":54.22,"t":"2026-10-21T14:20:00Z","v":15346,"vw":54.210672},{"c":54.2,"h":54.205,"l":54.17,"n":45,"o":54.19,"t":"2026-10-21T14:25:00Z","v":2209,"vw":54.196781},{"c":54.26,"h":54.28,"l":54.19,"n":61,"o":54.22,"t":"2026-10-21T14:30:00Z","v":7615,"vw":54.234476},{"c":54.32,"h":54.335,"l":54.275,"n":39,"o":54.275,"t":"2026-10-21T14:35:00Z","v":5200,"vw":54.320351},{"c":54.33,"h":54.33,"l":54.3,"n":10,"o":54.33,"t":"2026-10-21T14:40:00Z","v":1337,"vw":54.32487},{"c":54.36,"h":54.3799,"l":54.36,"n":24,"o":54.37,"t":"2026-10-21T14:45:00Z","v":2095,"vw":54.363069},{"c":54.348,"h":54.38,"l":54.348,"n":22,"o":54.38,"t":"2026-10-21T14:50:00Z","v":2396,"vw":54.361711},{"c":54.31,"h":54.31,"l":54.3,"n":10,"o":54.3,"t":"2026-10-21T14:55:00Z","v":542,"vw":54.306873},{"c":54.28,"h":54.29,"l":54.27,"n":37,"o":54.29,"t":"2026-10-21T15:00:00Z","v":3906,"vw":54.282948},{"c":54.25,"h":54.2581,"l":54.235,"n":36,"o":54.2581,"t":"2026-10-21T15:05:00Z","v":4358,"vw":54.241609},{"c":54.2,"h":54.255,"l":54.16,"n":61,"o":54.25,"t":"2026-10-21T15:10:00Z","v":6620,"vw":54.184677},{"c":54.15,"h":54.18,"l":54.13,"n":44,"o":54.16,"t":"2026-10-21T15:15:00Z","v":4975,"vw":54.166662},{"c":54.2,"h":54.2,"l":54.18,"n":9,"o":54.18,"t":"2026-10-21T15:20:00Z","v":762,"vw":54.189959},{"c":54.2,"h":54.23,"l":54.2,"n":19,"o":54.23,"t":"2026-10-21T15:25:00Z","v":1139,"vw":54.221433},{"c":54.14,"h":54.19,"l":54.13,"n":20,"o":54.19,"t":"2026-10-21T15:30:00Z","v":2185,"vw":54.14762},{"c":54.2,"h":54.2,"l":54.1401,"n":31,"o":54.1401,"t":"2026-10-21T15:35:00Z","v":4224,"vw":54.172128},{"c":54.24,"h":54.24,"l":54.23,"n":3,"o":54.23,"t":"2026-10-21T15:40:00Z","v":248,"vw":54.235},{"c":54.26,"h":54.27,"l":54.24,"n":49,"o":54.24,"t":"2026-10-21T15:45:00Z","v":7020,"vw":54.24835},{"c":54.28,"h":54.29,"l":54.28,"n":5,"o":54.29,"t":"2026-10-21T15:50:00Z","v":401,"vw":54.283322},{"c":54.29,"h":54.2999,"l":54.29,"n":14,"o":54.29,"t":"2026-10-21T15:55:00Z","v":1380,"vw":54.292042},{"c":54.31,"h":54.31,"l":54.27,"n":23,"o":54.276,"t":"2026-10-21T16:00:00Z","v":1508,"vw":54.281638},{"c":54.33,"h":54.34,"l":54.31,"n":13,"o":54.31,"t":"2026-10-21T16:05:00Z","v":962,"vw":54.317153},{"c":54.35,"h":54.35,"l":54.3466,"n":5,"o":54.3466,"t":"2026-10-21T16:10:00Z","v":387,"vw":54.347733},{"c":54.35,"h":54.37,"l":54.35,"n":15,"o":54.37,"t":"2026-10-21T16:15:00Z","v":3093,"vw":54.360653},{"c":54.3601,"h":54.365,"l":54.34,"n":18,"o":54.34,"t":"2026-10-21T16:20:00Z","v":1348,"vw":54.357141},{"c":54.36,"h":54.36,"l":54.36,"n":7,"o":54.36,"t":"2026-10-21T16:25:00Z","v":405,"vw":54.36},{"c":54.37,"h":54.4,"l":54.37,"n":30,"o":54.4,"t":"2026-10-21T16:30:00Z","v":3518,"vw":54.387484},{"c":54.43,"h":54.43,"l":54.36,"n":52,"o":54.36,"t":"2026-10-21T16:35:00Z","v":7303,"vw":54.382599},{"c":54.39,"h":54.45,"l":54.38,"n":46,"o":54.45,"t":"2026-10-21T16:40:00Z","v":6885,"vw":54.411952},{"c":54.405,"h":54.4194,"l":54.39,"n":32,"o":54.39,"t":"2026-10-21T16:45:00Z","v":9287,"vw":54.406309},{"c":54.44,"h":54.44,"l":54.39,"n":12,"o":54.39,"t":"2026-10-21T16:50:00Z","v":2917,"vw":54.415145},{"c":54.39,"h":54.4,"l":54.37,"n":23,"o":54.39,"t":"2026-10-21T16:55:00Z","v":2653,"vw":54.386022},{"c":54.36,"h":54.39,"l":54.36,"n":13,"o":54.39,"t":"2026-10-21T17:00:00Z","v":2919,"vw":54.375258},{"c":54.39,"h":54.39,"l":54.36,"n":25,"o":54.36,"t":"2026-10-21T17:05:00Z","v":3541,"vw":54.377509},{"c":54.365,"h":54.365,"l":54.36,"n":5,"o":54.36,"t":"2026-10-21T17:10:00Z","v":1302,"vw":54.363846},{"c":54.34,"h":54.35,"l":54.34,"n":10,"o":54.35,"t":"2026-10-21T17:15:00Z","v":1915,"vw":54.344715},{"c":54.37,"h":54.37,"l":54.32,"n":32,"o":54.34,"t":"2026-10-21T17:20:00Z","v":3163,"vw":54.354424},{"c":54.39,"h":54.39,"l":54.37,"n":32,"o":54.37,"t":"2026-10-21T17:25:00Z","v":6161,"vw":54.378886},{"c":54.3501,"h":54.38,"l":54.3501,"n":12,"o":54.38,"t":"2026-10-21T17:30:00Z","v":1828,"vw":54.370275},{"c":54.38,"h":54.38,"l":54.34,"n":34,"o":54.34,"t":"2026-10-21T17:35:00Z","v":12647,"vw":54.37826},{"c":54.42,"h":54.42,"l":54.4,"n":18,"o":54.41,"t":"2026-10-21T17:40:00Z","v":2910,"vw":54.416277},{"c":54.4599,"h":54.46,"l":54.43,"n":164,"o":54.43,"t":"2026-10-21T17:45:00Z","v":2869,"vw":54.453709},{"c":54.4101,"h":54.45,"l":54.4101,"n":18,"o":54.45,"t":"2026-10-21T17:50:00Z","v":2147,"vw":54.439902},{"c":54.42,"h":54.42,"l":54.42,"n":5,"o":54.42,"t":"2026-10-21T17:55:00Z","v":267,"vw":54.42},{"c":54.3901,"h":54.3901,"l":54.39,"n":8,"o":54.39,"t":"2026-10-21T18:00:00Z","v":332,"vw":54.39005},{"c":54.43,"h":54.43,"l":54.38,"n":39,"o":54.38,"t":"2026-10-21T18:05:00Z","v":3078,"vw":54.413208},{"c":54.44,"h":54.44,"l":54.42,"n":59,"o":54.42,"t":"2026-10-21T18:10:00Z","v":8503,"vw":54.426624},{"c":54.41,"h":54.44,"l":54.41,"n":7,"o":54.44,"t":"2026-10-21T18:15:00Z","v":574,"vw":54.421707},{"c":54.42,"h":54.43,"l":54.42,"n":21,"o":54.43,"t":"2026-10-21T18:20:00Z","v":871,"vw":54.424},{"c":54.44,"h":54.44,"l":54.43,"n":9,"o":54.435,"t":"2026-10-21T18:25:00Z","v":481,"vw":54.43396},{"c":54.44,"h":54.45,"l":54.43,"n":19,"o":54.445,"t":"2026-10-21T18:30:00Z","v":3632,"vw":54.437353},{"c":54.45,"h":54.46,"l":54.43,"n":29,"o":54.43,"t":"2026-10-21T18:35:00Z","v":3141,"vw":54.442837},{"c":54.46,"h":54.46,"l":54.45,"n":3,"o":54.45,"t":"2026-10-21T18:40:00Z","v":1213,"vw":54.454946},{"c":54.42,"h":54.45,"l":54.42,"n":13,"o":54.45,"t":"2026-10-21T18:45:00Z","v":1084,"vw":54.441},{"c":54.38,"h":54.44,"l":54.38,"n":24,"o":54.43,"t":"2026-10-21T18:50:00Z","v":2764,"vw":54.409176},{"c":54.355,"h":54.37,"l":54.35,"n":21,"o":54.37,"t":"2026-10-21T18:55:00Z","v":1644,"vw":54.357207},{"c":54.345,"h":54.37,"l":54.31,"n":56,"o":54.3599,"t":"2026-10-21T19:00:00Z","v":6489,"vw":54.353058},{"c":54.31,"h":54.355,"l":54.31,"n":68,"o":54.345,"t":"2026-10-21T19:05:00Z","v":7408,"vw":54.345323},{"c":54.35,"h":54.35,"l":54.3,"n":16,"o":54.3,"t":"2026-10-21T19:10:00Z","v":5160,"vw":54.337737},{"c":54.36,"h":54.4,"l":54.34,"n":83,"o":54.34,"t":"2026-10-21T19:15:00Z","v":6573,"vw":54.365083},{"c":54.34,"h":54.36,"l":54.32,"n":12,"o":54.36,"t":"2026-10-21T19:20:00Z","v":1305,"vw":54.335247},{"c":54.39,"h":54.39,"l":54.335,"n":33,"o":54.335,"t":"2026-10-21T19:25:00Z","v":1971,"vw":54.358824},{"c":54.32,"h":54.39,"l":54.31,"n":29,"o":54.38,"t":"2026-10-21T19:30:00Z","v":1979,"vw":54.33972},{"c":54.34,"h":54.35,"l":54.32,"n":64,"o":54.34,"t":"2026-10-21T19:35:00Z","v":7804,"vw":54.338399},{"c":54.36,"h":54.37,"l":54.335,"n":134,"o":54.34,"t":"2026-10-21T19:40:00Z","v":10652,"vw":54.352396},{"c":54.36,"h":54.36,"l":54.295,"n":125,"o":54.34,"t":"2026-10-21T19:45:00Z","v":15122,"vw":54.321165},{"c":54.35,"h":54.37,"l":54.335,"n":87,"o":54.35,"t":"2026-10-21T19:50:00Z","v":12552,"vw":54.344183},{"c":54.24,"h":54.34,"l":54.21,"n":116,"o":54.34,"t":"2026-10-21T19:55:00Z","v":20658,"vw":54.254483},{"c":54.22,"h":54.22,"l":54.22,"n":9,"o":54.22,"t":"2026-10-21T20:00:00Z","v":443,"vw":54.22}],"history":[{"c":52.37,"h":52.82,"l":52.1312,"n":2103,"o":52.63,"t":"2024-10-21T04:00:00Z","v":149459,"vw":52.387186},{"c":52.17,"h":52.26,"l":51.76,"n":1680,"o":52.02,"t":"2024-10-22T04:00:00Z","v":141528,"vw":52.128725},{"c":52.61,"h":52.63,"l":52.1372,"n":2583,"o":52.14,"t":"2024-10-23T04:00:00Z","v":323522,"vw":52.338592},{"c":52.27,"h":52.7,"l":52.145,"n":1592,"o":52.68,"t":"2024-10-24T04:00:00Z","v":109009,"vw":52.356626},{"c":51.54,"h":52.52,"l":51.5,"n":1707,"o":52.52,"t":"2024-10-25T04:00:00Z","v":123181,"vw":51.887188},{"c":51.97,"h":52.1499,"l":51.76,"n":1227,"o":51.8,"t":"2024-10-28T04:00:00Z","v":89080,"vw":52.013155},{"c":50.86,"h":51.43,"l":50.86,"n":3168,"o":51.43,"t":"2024-10-29T04:00:00Z","v":233992,"vw":51.061663},{"c":50.79,"h":51.15,"l":50.7,"n":1635,"o":51.05,"t":"2024-10-30T04:00:00Z","v":124361,"vw":50.845995},{"c":51.21,"h":51.5958,"l":50.85,"n":2125,"o":50.89,"t":"2024-10-31T04:00:00Z","v":221303,"vw":51.322257},{"c":50.15,"h":51.3876,"l":50.09,"n":2314,"o":51.32,"t":"2024-11-01T04:00:00Z","v":202735,"vw":50.665493},{"c":49.6,"h":49.9,"l":49.35,"n":3259,"o":49.75,"t":"2024-11-04T05:00:00Z","v":328632,"vw":49.563041},{"c":50.38,"h":50.38,"l":49.5,"n":1893,"o":49.63,"t":"2024-11-05T05:00:00Z","v":189568,"vw":49.999355},{"c":49.98,"h":50.15,"l":49.5,"n":4960,"o":50.08,"t":"2024-11-06T05:00:00Z","v":620366,"vw":49.870483},{"c":50.03,"h":50.47,"l":49.7799,"n":3133,"o":50.19,"t":"2024-11-07T05:00:00Z","v":283580,"vw":50.130231},{"c":50.93,"h":51.02,"l":50.25,"n":2721,"o":50.25,"t":"2024-11-08T05:00:00Z","v":269840,"vw":50.82735},{"c":51.14,"h":51.38,"l":50.845,"n":1965,"o":50.97,"t":"2024-11-11T05:00:00Z","v":197366,"vw":51.13956},{"c":50.56,"h":51.05,"l":50.33,"n":1698,"o":51.05,"t":"2024-11-12T05:00:00Z","v":166269,"vw":50.605318},{"c":50.45,"h":50.89,"l":50.25,"n":1656,"o":50.89,"t":"2024-11-13T05:00:00Z","v":133454,"vw":50.534904},{"c":50.23,"h":50.7301,"l":50.1804,"n":1247,"o":50.44,"t":"2024-11-14T05:00:00Z","v":91333,"vw":50.516152},{"c":50.99,"h":51.02,"l":50.32,"n":1361,"o":50.32,"t":"2024-11-15T05:00:00Z","v":103831,"vw":50.68715},{"c":51.43,"h":51.561,"l":50.93,"n":1300,"o":50.99,"t":"2024-11-18T05:00:00Z","v":130364,"vw":51.351589},{"c":51.74,"h":51.74,"l":50.99,"n":1159,"o":51.21,"t":"2024-11-19T05:00:00Z","v":115241,"vw":51.406577},{"c":51.78,"h":51.9721,"l":51.5,"n":1076,"o":51.83,"t":"2024-11-20T05:00:00Z","v":68908,"vw":51.684566},{"c":52.63,"h":52.67,"l":51.6,"n":1824,"o":51.87,"t":"2024-11-21T05:00:00Z","v":172348,"vw":52.345748},{"c":52.44,"h":52.895,"l":52.44,"n":1329,"o":52.85,"t":"2024-11-22T05:00:00Z","v":103775,"vw":52.632061},{"c":52.58,"h":52.95,"l":52.24,"n":1901,"o":52.76,"t":"2024-11-25T05:00:00Z","v":245897,"vw":52.599781},{"c":53.33,"h":53.355,"l":52.67,"n":1416,"o":52.72,"t":"2024-11-26T05:00:00Z","v":151117,"vw":53.029311},{"c":53.32,"h":53.65,"l":53.292,"n":1439,"o":53.45,"t":"2024-11-27T05:00:00Z","v":95569,"vw":53.459844},{"c":53.38,"h":53.56,"l":53.2713,"n":1032,"o":53.56,"t":"2024-11-29T05:00:00Z","v":101497,"vw":53.410252},{"c":52.25,"h":53.35,"l":52.25,"n":2021,"o":53.35,"t":"2024-12-02T05:00:00Z","v":193818,"vw":52.538867},{"c":51.84,"h":52.74,"l":51.825,"n":1406,"o":52.56,"t":"2024-12-03T05:00:00Z","v":109843,"vw":52.254539},{"c":51.83,"h":51.99,"l":51.6201,"n":1233,"o":51.98,"t":"2024-12-04T05:00:00Z","v":107028,"vw":51.792552},{"c":51.93,"h":52.18,"l":51.83,"n":1399,"o":51.86,"t":"2024-12-05T05:00:00Z","v":132005,"vw":52.033353},{"c":51.31,"h":52.0763,"l":51.22,"n":1705,"o":52.01,"t":"2024-12-06T05:00:00Z","v":132291,"vw":51.380831},{"c":50.68,"h":51.38,"l":50.67,"n":2223,"o":51.38,"t":"2024-12-09T05:00:00Z","v":177754,"vw":50.918579},{"c":50.32,"h":50.67,"l":49.93,"n":2541,"o":50.67,"t":"2024-12-10T05:00:00Z","v":264074,"vw":50.291991},{"c":50.05,"h":50.5,"l":49.98,"n":1669,"o":50.47,"t":"2024-12-11T05:00:00Z","v":169511,"vw":50.14576},{"c":50,"h":50.41,"l":49.98,"n":1185,"o":50.26,"t":"2024-12-12T05:00:00Z","v":120526,"vw":50.17255},{"c":49.99,"h":50.245,"l":49.94,"n":1202,"o":50.13,"t":"2024-12-13T05:00:00Z","v":137051,"vw":50.031187},{"c":49.6,"h":50.17,"l":49.6,"n":1918,"o":50.03,"t":"2024-12-16T05:00:00Z","v":229086,"vw":50.006974},{"c":49.4,"h":49.62,"l":49.23,"n":2060,"o":49.37,"t":"2024-12-17T05:00:00Z","v":241940,"vw":49.404345},{"c":48.17,"h":49.4399,"l":48.17,"n":2669,"o":49.43,"t":"2024-12-18T05:00:00Z","v":270377,"vw":48.87625},{"c":48.42,"h":48.96,"l":48.32,"n":2124,"o":48.32,"t":"2024-12-19T05:00:00Z","v":237684,"vw":48.639021},{"c":48.8,"h":48.91,"l":47.82,"n":2657,"o":47.88,"t":"2024-12-20T05:00:00Z","v":628876,"vw":48.708431},{"c":48.98,"h":49.005,"l":48.23,"n":2398,"o":48.71,"t":"2024-12-23T05:00:00Z","v":247301,"vw":48.691977},{"c":49.26,"h":49.27,"l":48.8665,"n":926,"o":49.02,"t":"2024-12-24T05:00:00Z","v":204620,"vw":49.063057},{"c":49.14,"h":49.28,"l":49,"n":1432,"o":49.13,"t":"2024-12-26T05:00:00Z","v":134408,"vw":49.137634},{"c":48.98,"h":49.14,"l":48.74,"n":1652,"o":48.92,"t":"2024-12-27T05:00:00Z","v":215421,"vw":48.966146},{"c":48.8,"h":48.91,"l":48.35,"n":1714,"o":48.69,"t":"2024-12-30T05:00:00Z","v":257522,"vw":48.597633},{"c":48.77,"h":49.0496,"l":48.52,"n":2012,"o":48.88,"t":"2024-12-31T05:00:00Z","v":250511,"vw":48.708516},{"c":49.07,"h":49.3582,"l":48.7762,"n":1642,"o":49.07,"t":"2025-01-02T05:00:00Z","v":428198,"vw":49.009506},{"c":49.64,"h":49.86,"l":49.2,"n":1742,"o":49.43,"t":"2025-01-03T05:00:00Z","v":422566,"vw":49.715873},{"c":49.07,"h":49.66,"l":48.94,"n":2325,"o":49.66,"t":"2025-01-06T05:00:00Z","v":301893,"vw":49.186373},{"c":48.96,"h":49.4,"l":48.8268,"n":1779,"o":49.16,"t":"2025-01-07T05:00:00Z","v":244967,"vw":49.074197},{"c":48.96,"h":48.96,"l":48.16,"n":2290,"o":48.81,"t":"2025-01-08T05:00:00Z","v":288929,"vw":48.517222},{"c":48.6,"h":49.39,"l":48.38,"n":1904,"o":48.95,"t":"2025-01-10T05:00:00Z","v":175459,"vw":48.791064},{"c":48.13,"h":48.53,"l":47.59,"n":2434,"o":48.53,"t":"2025-01-13T05:00:00Z","v":237132,"vw":47.921804},{"c":48.73,"h":48.88,"l":48.27,"n":1357,"o":48.28,"t":"2025-01-14T05:00:00Z","v":201842,"vw":48.667034},{"c":49.44,"h":49.89,"l":49.4,"n":1732,"o":49.6,"t":"2025-01-15T05:00:00Z","v":544790,"vw":49.551442},{"c":50.66,"h":50.69,"l":49.43,"n":2053,"o":49.44,"t":"2025-01-16T05:00:00Z","v":157486,"vw":50.261824},{"c":50.74,"h":50.96,"l":50.535,"n":1825,"o":50.65,"t":"2025-01-17T05:00:00Z","v":235602,"vw":50.774009},{"c":51.53,"h":51.75,"l":51.22,"n":2193,"o":51.22,"t":"2025-01-21T05:00:00Z","v":254025,"vw":51.580854},{"c":50.38,"h":51.61,"l":50.355,"n":2342,"o":51.61,"t":"2025-01-22T05:00:00Z","v":216318,"vw":50.818174},{"c":50.63,"h":50.9595,"l":50.47,"n":1863,"o":50.49,"t":"2025-01-23T05:00:00Z","v":234365,"vw":50.739693},{"c":51.09,"h":51.218,"l":50.5,"n":1528,"o":50.55,"t":"2025-01-24T05:00:00Z","v":138302,"vw":50.96369},{"c":50,"h":50.07,"l":48.87,"n":2695,"o":50.07,"t":"2025-01-27T05:00:00Z","v":219431,"vw":49.444371},{"c":49.35,"h":50.03,"l":48.95,"n":2123,"o":50.03,"t":"2025-01-28T05:00:00Z","v":223775,"vw":49.232236},{"c":49.41,"h":49.96,"l":49.24,"n":1637,"o":49.4,"t":"2025-01-29T05:00:00Z","v":114038,"vw":49.538903},{"c":50.48,"h":50.51,"l":49.97,"n":1697,"o":49.97,"t":"2025-01-30T05:00:00Z","v":197957,"vw":50.285026},{"c":50.17,"h":50.52,"l":50.05,"n":1524,"o":50.52,"t":"2025-01-31T05:00:00Z","v":125170,"vw":50.242815},{"c":50.4,"h":50.59,"l":49.43,"n":1685,"o":49.45,"t":"2025-02-03T05:00:00Z","v":159289,"vw":50.255788},{"c":50.02,"h":50.22,"l":49.51,"n":1516,"o":50.11,"t":"2025-02-04T05:00:00Z","v":168706,"vw":50.002876},{"c":50.52,"h":50.825,"l":50.1313,"n":1269,"o":50.47,"t":"2025-02-05T05:00:00Z","v":118483,"vw":50.512632},{"c":50.5,"h":50.69,"l":50.13,"n":1126,"o":50.69,"t":"2025-02-06T05:00:00Z","v":113390,"vw":50.360395},{"c":50.36,"h":50.77,"l":50.3,"n":1468,"o":50.5,"t":"2025-02-07T05:00:00Z","v":144434,"vw":50.436976},{"c":50.89,"h":50.89,"l":50.205,"n":1417,"o":50.43,"t":"2025-02-10T05:00:00Z","v":109288,"vw":50.52016},{"c":51.15,"h":51.15,"l":50.2762,"n":1201,"o":50.7,"t":"2025-02-11T05:00:00Z","v":102252,"vw":50.743414},{"c":51.03,"h":51.1591,"l":50.379,"n":1530,"o":50.46,"t":"2025-02-12T05:00:00Z","v":162277,"vw":50.903394},{"c":51.18,"h":51.25,"l":50.86,"n":1695,"o":51.14,"t":"2025-02-13T05:00:00Z","v":133095,"vw":51.056253},{"c":50.94,"h":51.55,"l":50.905,"n":1578,"o":51.25,"t":"2025-02-14T05:00:00Z","v":107397,"vw":51.217515},{"c":51.46,"h":51.53,"l":51.02,"n":1608,"o":51.13,"t":"2025-02-18T05:00:00Z","v":120678,"vw":51.317972},{"c":51.71,"h":51.825,"l":51.36,"n":1326,"o":51.43,"t":"2025-02-19T05:00:00Z","v":105969,"vw":51.615485},{"c":51.69,"h":51.81,"l":51.1,"n":2021,"o":51.56,"t":"2025-02-20T05:00:00Z","v":210119,"vw":51.564614},{"c":51.72,"h":51.87,"l":51.48,"n":1343,"o":51.71,"t":"2025-02-21T05:00:00Z","v":87708,"vw":51.681421},{"c":51.45,"h":51.86,"l":51.235,"n":1858,"o":51.86,"t":"2025-02-24T05:00:00Z","v":171662,"vw":51.448246},{"c":51.26,"h":51.34,"l":50.58,"n":1596,"o":51.17,"t":"2025-02-25T05:00:00Z","v":171977,"vw":50.973608},{"c":51.48,"h":51.9,"l":51.25,"n":1333,"o":51.38,"t":"2025-02-26T05:00:00Z","v":107168,"vw":51.564266},{"c":50.39,"h":51.3818,"l":50.3101,"n":1570,"o":51.35,"t":"2025-02-27T05:00:00Z","v":189448,"vw":50.741554},{"c":51.15,"h":51.15,"l":50.4586,"n":1288,"o":50.71,"t":"2025-02-28T05:00:00Z","v":112461,"vw":50.743743},{"c":51.26,"h":51.39,"l":50.925,"n":1521,"o":51.11,"t":"2025-03-03T05:00:00Z","v":116243,"vw":51.152163},{"c":50.42,"h":51.4525,"l":50.38,"n":1945,"o":51.27,"t":"2025-03-04T05:00:00Z","v":173299,"vw":50.897506},{"c":50.04,"h":50.37,"l":49.68,"n":1755,"o":50.09,"t":"2025-03-05T05:00:00Z","v":146937,"vw":50.030592},{"c":49.04,"h":49.65,"l":48.9,"n":1893,"o":49.65,"t":"2025-03-06T05:00:00Z","v":203894,"vw":49.186928},{"c":49.95,"h":50.13,"l":49.12,"n":1701,"o":49.12,"t":"2025-03-07T05:00:00Z","v":204460,"vw":49.82743},{"c":50.47,"h":50.57,"l":49.68,"n":1954,"o":49.68,"t":"2025-03-10T04:00:00Z","v":163393,"vw":50.264788},{"c":50.02,"h":50.6258,"l":49.78,"n":2179,"o":50.47,"t":"2025-03-11T04:00:00Z","v":205136,"vw":50.241864},{"c":49.87,"h":50.2695,"l":49.5803,"n":1322,"o":50.07,"t":"2025-03-12T04:00:00Z","v":375717,"vw":49.922851},{"c":49.96,"h":50.1675,"l":49.6701,"n":1618,"o":49.93,"t":"2025-03-13T04:00:00Z","v":296424,"vw":49.869289},{"c":50.96,"h":51.0099,"l":49.98,"n":1327,"o":50.15,"t":"2025-03-14T04:00:00Z","v":113165,"vw":50.575488},{"c":51.19,"h":51.4499,"l":50.74,"n":1539,"o":50.88,"t":"2025-03-17T04:00:00Z","v":125026,"vw":51.21323},{"c":50.87,"h":50.97,"l":50.5,"n":1683,"o":50.97,"t":"2025-03-18T04:00:00Z","v":124741,"vw":50.733808},{"c":51.02,"h":51.1,"l":50.7,"n":1230,"o":50.92,"t":"2025-03-19T04:00:00Z","v":87359,"vw":50.880241},{"c":51.23,"h":51.27,"l":50.9299,"n":1469,"o":51.05,"t":"2025-03-20T04:00:00Z","v":135719,"vw":51.106593},{"c":50.46,"h":50.8846,"l":50.2134,"n":1452,"o":50.64,"t":"2025-03-21T04:00:00Z","v":91624,"vw":50.432286},{"c":50.5,"h":51.075,"l":50.47,"n":1763,"o":50.67,"t":"2025-03-24T04:00:00Z","v":149287,"vw":50.692288},{"c":49.7,"h":50.49,"l":49.49,"n":1855,"o":50.49,"t":"2025-03-25T04:00:00Z","v":136173,"vw":49.754389},{"c":50.01,"h":50.12,"l":49.738,"n":1505,"o":49.76,"t":"2025-03-26T04:00:00Z","v":118527,"vw":49.989571},{"c":50,"h":50.41,"l":49.9,"n":1633,"o":49.96,"t":"2025-03-27T04:00:00Z","v":151929,"vw":50.198457},{"c":50.39,"h":50.675,"l":50.235,"n":1833,"o":50.26,"t":"2025-03-28T04:00:00Z","v":133051,"vw":50.493731},{"c":50.95,"h":51.13,"l":50.41,"n":1883,"o":50.41,"t":"2025-03-31T04:00:00Z","v":136246,"vw":50.778662},{"c":51.1,"h":51.2192,"l":50.5861,"n":1432,"o":50.91,"t":"2025-04-01T04:00:00Z","v":100754,"vw":50.990666},{"c":51.3,"h":51.41,"l":50.79,"n":1677,"o":51.02,"t":"2025-04-02T04:00:00Z","v":124882,"vw":51.157615},{"c":51.02,"h":51.7786,"l":50.94,"n":3119,"o":51.31,"t":"2025-04-03T04:00:00Z","v":293114,"vw":51.305388},{"c":48.2,"h":51.11,"l":47.91,"n":5232,"o":51.11,"t":"2025-04-04T04:00:00Z","v":458719,"vw":49.286432},{"c":47.46,"h":48.8649,"l":46.4508,"n":4067,"o":47.4,"t":"2025-04-07T04:00:00Z","v":466202,"vw":47.470909},{"c":47.29,"h":48.62,"l":46.7298,"n":4231,"o":48.39,"t":"2025-04-08T04:00:00Z","v":618731,"vw":47.868448},{"c":49.05,"h":49.2075,"l":45.94,"n":4392,"o":47.01,"t":"2025-04-09T04:00:00Z","v":482095,"vw":47.413568},{"c":48.71,"h":49.23,"l":47.7292,"n":2281,"o":48.72,"t":"2025-04-10T04:00:00Z","v":202750,"vw":48.681145},{"c":49.37,"h":49.48,"l":48.13,"n":1980,"o":48.74,"t":"2025-04-11T04:00:00Z","v":166512,"vw":48.927697},{"c":50.25,"h":50.37,"l":49.48,"n":1964,"o":49.77,"t":"2025-04-14T04:00:00Z","v":178586,"vw":50.132478},{"c":50.22,"h":50.65,"l":50.22,"n":2242,"o":50.36,"t":"2025-04-15T04:00:00Z","v":252322,"vw":50.406462},{"c":49.85,"h":50.55,"l":49.66,"n":1706,"o":50.31,"t":"2025-04-16T04:00:00Z","v":158649,"vw":50.143541},{"c":50.31,"h":50.93,"l":49.98,"n":1654,"o":49.98,"t":"2025-04-17T04:00:00Z","v":169947,"vw":50.614793},{"c":49.13,"h":50.12,"l":48.58,"n":2706,"o":50.12,"t":"2025-04-21T04:00:00Z","v":323383,"vw":49.109667},{"c":50.45,"h":50.52,"l":49.63,"n":1401,"o":49.63,"t":"2025-04-22T04:00:00Z","v":107981,"vw":50.221824},{"c":50.62,"h":51.2,"l":50.18,"n":2009,"o":50.8,"t":"2025-04-23T04:00:00Z","v":183533,"vw":50.694164},{"c":50.72,"h":50.93,"l":50.2797,"n":1638,"o":50.63,"t":"2025-04-24T04:00:00Z","v":246474,"vw":50.712946},{"c":50.52,"h":50.765,"l":50.34,"n":1426,"o":50.67,"t":"2025-04-25T04:00:00Z","v":98904,"vw":50.492244},{"c":50.85,"h":50.9298,"l":50.24,"n":1134,"o":50.53,"t":"2025-04-28T04:00:00Z","v":85425,"vw":50.613356},{"c":51.24,"h":51.3,"l":50.65,"n":1488,"o":50.79,"t":"2025-04-29T04:00:00Z","v":127961,"vw":51.086729},{"c":50.94,"h":51.09,"l":50.13,"n":2035,"o":51.09,"t":"2025-04-30T04:00:00Z","v":231958,"vw":50.642917},{"c":51.16,"h":51.75,"l":51.105,"n":5844,"o":51.29,"t":"2025-05-01T04:00:00Z","v":543312,"vw":51.300257},{"c":51.51,"h":51.665,"l":51.06,"n":1210,"o":51.42,"t":"2025-05-02T04:00:00Z","v":265712,"vw":51.557458},{"c":51.36,"h":51.5445,"l":50.92,"n":1185,"o":51.42,"t":"2025-05-05T04:00:00Z","v":98645,"vw":51.307917},{"c":51.97,"h":52.3472,"l":51.33,"n":1494,"o":51.33,"t":"2025-05-06T04:00:00Z","v":174789,"vw":52.028731},{"c":52.15,"h":52.43,"l":51.77,"n":1528,"o":51.93,"t":"2025-05-07T04:00:00Z","v":160493,"vw":52.142914},{"c":51.67,"h":52.26,"l":51.65,"n":1910,"o":52.21,"t":"2025-05-08T04:00:00Z","v":178557,"vw":52.007122},{"c":51.75,"h":51.8438,"l":51.47,"n":1415,"o":51.76,"t":"2025-05-09T04:00:00Z","v":130266,"vw":51.669911},{"c":51.42,"h":52.14,"l":51.23,"n":2122,"o":52.14,"t":"2025-05-12T04:00:00Z","v":191245,"vw":51.539844},{"c":51.31,"h":51.7208,"l":51.11,"n":1994,"o":51.49,"t":"2025-05-13T04:00:00Z","v":291705,"vw":51.501222},{"c":51.08,"h":51.25,"l":50.35,"n":1839,"o":51.25,"t":"2025-05-14T04:00:00Z","v":141303,"vw":50.80245},{"c":52.2,"h":52.31,"l":51.28,"n":1901,"o":51.28,"t":"2025-05-15T04:00:00Z","v":196116,"vw":51.884609},{"c":52.95,"h":52.96,"l":52.17,"n":1637,"o":52.31,"t":"2025-05-16T04:00:00Z","v":212937,"vw":52.733673},{"c":53.21,"h":53.22,"l":52.5,"n":1973,"o":52.59,"t":"2025-05-19T04:00:00Z","v":339886,"vw":53.051775},{"c":53.34,"h":53.52,"l":53.06,"n":1807,"o":53.06,"t":"2025-05-20T04:00:00Z","v":143180,"vw":53.371144},{"c":52.35,"h":53.195,"l":52.25,"n":1833,"o":53.16,"t":"2025-05-21T04:00:00Z","v":130949,"vw":52.659184},{"c":51.61,"h":51.95,"l":51.05,"n":1745,"o":51.89,"t":"2025-05-22T04:00:00Z","v":115568,"vw":51.566409},{"c":52.23,"h":52.28,"l":51.43,"n":2242,"o":51.97,"t":"2025-05-23T04:00:00Z","v":187559,"vw":52.012185},{"c":52.67,"h":52.7816,"l":52.26,"n":1956,"o":52.66,"t":"2025-05-27T04:00:00Z","v":132167,"vw":52.589277},{"c":51.92,"h":52.67,"l":51.71,"n":2629,"o":52.67,"t":"2025-05-28T04:00:00Z","v":388202,"vw":52.009137},{"c":52.29,"h":52.3265,"l":51.77,"n":1615,"o":51.99,"t":"2025-05-29T04:00:00Z","v":161949,"vw":52.107645},{"c":52.8,"h":52.85,"l":52.15,"n":1626,"o":52.15,"t":"2025-05-30T04:00:00Z","v":148195,"vw":52.585444},{"c":52.95,"h":52.98,"l":52.35,"n":2038,"o":52.62,"t":"2025-06-02T04:00:00Z","v":172453,"vw":52.808426},{"c":53.08,"h":53.51,"l":52.66,"n":2020,"o":53.51,"t":"2025-06-03T04:00:00Z","v":236935,"vw":53.054007},{"c":52.17,"h":53.01,"l":52.16,"n":1760,"o":53.01,"t":"2025-06-04T04:00:00Z","v":134112,"vw":52.549729},{"c":52.08,"h":52.32,"l":51.97,"n":1581,"o":52.32,"t":"2025-06-05T04:00:00Z","v":136709,"vw":52.102478},{"c":52.29,"h":52.37,"l":51.87,"n":1638,"o":52.29,"t":"2025-06-06T04:00:00Z","v":178500,"vw":52.23048},{"c":52,"h":52.41,"l":51.91,"n":1401,"o":52.26,"t":"2025-06-09T04:00:00Z","v":111021,"vw":52.241444},{"c":52.15,"h":52.2,"l":51.8,"n":1313,"o":52.18,"t":"2025-06-10T04:00:00Z","v":110155,"vw":52.023347},{"c":52.27,"h":52.42,"l":52.09,"n":1986,"o":52.42,"t":"2025-06-11T04:00:00Z","v":248224,"vw":52.24498},{"c":52.86,"h":52.86,"l":52.32,"n":1546,"o":52.32,"t":"2025-06-12T04:00:00Z","v":111949,"vw":52.665686},{"c":52.49,"h":52.8001,"l":52.39,"n":2051,"o":52.71,"t":"2025-06-13T04:00:00Z","v":160887,"vw":52.612825},{"c":52.25,"h":53.04,"l":52.03,"n":1569,"o":52.75,"t":"2025-06-16T04:00:00Z","v":136669,"vw":52.479298},{"c":51.89,"h":52.305,"l":51.5,"n":1611,"o":52.19,"t":"2025-06-17T04:00:00Z","v":201676,"vw":52.035507},{"c":52.06,"h":52.27,"l":51.8,"n":1209,"o":51.92,"t":"2025-06-18T04:00:00Z","v":124629,"vw":52.029973},{"c":51.78,"h":52.18,"l":51.72,"n":1487,"o":51.86,"t":"2025-06-20T04:00:00Z","v":120225,"vw":51.89998},{"c":52.41,"h":52.49,"l":51.92,"n":2289,"o":51.92,"t":"2025-06-23T04:00:00Z","v":177781,"vw":52.254084},{"c":52.63,"h":52.7898,"l":52.41,"n":1329,"o":52.58,"t":"2025-06-24T04:00:00Z","v":111157,"vw":52.666612},{"c":51.88,"h":52.55,"l":51.84,"n":1913,"o":52.55,"t":"2025-06-25T04:00:00Z","v":169411,"vw":52.053704},{"c":52.31,"h":52.35,"l":51.92,"n":1457,"o":52.05,"t":"2025-06-26T04:00:00Z","v":162796,"vw":52.118359},{"c":52.41,"h":52.8283,"l":52.28,"n":1690,"o":52.51,"t":"2025-06-27T04:00:00Z","v":143753,"vw":52.486385},{"c":52.6,"h":52.66,"l":52.0398,"n":1837,"o":52.23,"t":"2025-06-30T04:00:00Z","v":204889,"vw":52.337064},{"c":52.77,"h":52.81,"l":52,"n":2225,"o":52.6,"t":"2025-07-01T04:00:00Z","v":174483,"vw":52.550708},{"c":52.35,"h":52.8,"l":52.1,"n":1723,"o":52.66,"t":"2025-07-02T04:00:00Z","v":119033,"vw":52.38594},{"c":52.75,"h":52.93,"l":52.3078,"n":978,"o":52.365,"t":"2025-07-03T04:00:00Z","v":75484,"vw":52.784405},{"c":52.82,"h":52.86,"l":52.52,"n":1666,"o":52.63,"t":"2025-07-07T04:00:00Z","v":115288,"vw":52.727895},{"c":52.31,"h":52.49,"l":51.82,"n":2134,"o":52.49,"t":"2025-07-08T04:00:00Z","v":164744,"vw":52.189918},{"c":52.76,"h":52.87,"l":52.14,"n":3703,"o":52.55,"t":"2025-07-09T04:00:00Z","v":349461,"vw":52.639718},{"c":53.2,"h":53.28,"l":52.5,"n":1975,"o":52.58,"t":"2025-07-10T04:00:00Z","v":141351,"vw":53.08475},{"c":53.12,"h":53.3198,"l":52.651,"n":1545,"o":52.8,"t":"2025-07-11T04:00:00Z","v":138380,"vw":53.001887},{"c":53.37,"h":53.48,"l":52.83,"n":1972,"o":53.09,"t":"2025-07-14T04:00:00Z","v":145303,"vw":53.149825},{"c":52.84,"h":53.33,"l":52.62,"n":1997,"o":53.33,"t":"2025-07-15T04:00:00Z","v":157826,"vw":52.932723},{"c":52.9,"h":53.04,"l":52.46,"n":1509,"o":52.9,"t":"2025-07-16T04:00:00Z","v":102578,"vw":52.795854},{"c":53.1,"h":53.22,"l":52.75,"n":1262,"o":52.91,"t":"2025-07-17T04:00:00Z","v":188309,"vw":53.042313},{"c":54.01,"h":54.17,"l":53.28,"n":2324,"o":53.28,"t":"2025-07-18T04:00:00Z","v":284817,"vw":53.904625},{"c":54.12,"h":54.4614,"l":53.97,"n":1853,"o":54.17,"t":"2025-07-21T04:00:00Z","v":154659,"vw":54.247432},{"c":54.8,"h":54.81,"l":54.165,"n":2147,"o":54.33,"t":"2025-07-22T04:00:00Z","v":178849,"vw":54.546708},{"c":54.4,"h":55.4079,"l":54.22,"n":1951,"o":55.19,"t":"2025-07-23T04:00:00Z","v":185378,"vw":54.662653},{"c":54.35,"h":54.59,"l":54.21,"n":1228,"o":54.47,"t":"2025-07-24T04:00:00Z","v":94781,"vw":54.411157},{"c":54.49,"h":54.51,"l":54.25,"n":1376,"o":54.42,"t":"2025-07-25T04:00:00Z","v":92275,"vw":54.390736},{"c":53.95,"h":54.5,"l":53.8,"n":1838,"o":54.5,"t":"2025-07-28T04:00:00Z","v":141482,"vw":53.973439},{"c":54.55,"h":54.55,"l":54.008,"n":1525,"o":54.12,"t":"2025-07-29T04:00:00Z","v":144373,"vw":54.332726},{"c":54.93,"h":55.4,"l":54.68,"n":1926,"o":54.68,"t":"2025-07-30T04:00:00Z","v":178908,"vw":55.075181},{"c":55.23,"h":55.3,"l":54.74,"n":2187,"o":54.82,"t":"2025-07-31T04:00:00Z","v":197605,"vw":55.075639},{"c":55.27,"h":55.58,"l":54.73,"n":2760,"o":55.19,"t":"2025-08-01T04:00:00Z","v":237763,"vw":55.24288},{"c":56.26,"h":56.3999,"l":55.47,"n":2685,"o":55.5,"t":"2025-08-04T04:00:00Z","v":247740,"vw":56.075082},{"c":55.7,"h":56.43,"l":55.55,"n":2548,"o":56.23,"t":"2025-08-05T04:00:00Z","v":239257,"vw":55.849888},{"c":55.23,"h":55.77,"l":55.17,"n":2301,"o":55.77,"t":"2025-08-06T04:00:00Z","v":242956,"vw":55.463296},{"c":55.77,"h":55.9,"l":54.93,"n":2658,"o":55.12,"t":"2025-08-07T04:00:00Z","v":273494,"vw":55.696064},{"c":55.55,"h":56.0028,"l":55.41,"n":2438,"o":55.84,"t":"2025-08-08T04:00:00Z","v":273159,"vw":55.689316},{"c":55.35,"h":55.69,"l":55.1,"n":2403,"o":55.69,"t":"2025-08-11T04:00:00Z","v":172177,"vw":55.346898},{"c":55.66,"h":55.66,"l":55.14,"n":2657,"o":55.56,"t":"2025-08-12T04:00:00Z","v":465933,"vw":55.363176},{"c":55.8,"h":55.81,"l":55.28,"n":1905,"o":55.75,"t":"2025-08-13T04:00:00Z","v":165077,"vw":55.543703},{"c":55.4,"h":55.75,"l":55.37,"n":1732,"o":55.64,"t":"2025-08-14T04:00:00Z","v":177952,"vw":55.586419},{"c":55.22,"h":55.47,"l":54.95,"n":2071,"o":55.4,"t":"2025-08-15T04:00:00Z","v":198712,"vw":55.167726},{"c":54.97,"h":55.46,"l":54.9,"n":2060,"o":55.31,"t":"2025-08-18T04:00:00Z","v":118857,"vw":55.088553},{"c":55.48,"h":55.49,"l":54.9307,"n":1719,"o":55,"t":"2025-08-19T04:00:00Z","v":146987,"vw":55.236284},{"c":55.54,"h":55.875,"l":55.34,"n":1835,"o":55.54,"t":"2025-08-20T04:00:00Z","v":151222,"vw":55.571665},{"c":55.19,"h":55.8299,"l":55.03,"n":1892,"o":55.57,"t":"2025-08-21T04:00:00Z","v":136503,"vw":55.381353},{"c":55.53,"h":55.74,"l":55.36,"n":1851,"o":55.46,"t":"2025-08-22T04:00:00Z","v":142281,"vw":55.491402},{"c":54.91,"h":55.47,"l":54.86,"n":2459,"o":55.35,"t":"2025-08-25T04:00:00Z","v":180576,"vw":55.09969},{"c":55.01,"h":55.155,"l":54.7306,"n":2019,"o":55.03,"t":"2025-08-26T04:00:00Z","v":199905,"vw":54.942854},{"c":55.11,"h":55.2101,"l":54.93,"n":1363,"o":55.08,"t":"2025-08-27T04:00:00Z","v":114628,"vw":55.066665},{"c":54.72,"h":55.19,"l":54.63,"n":1957,"o":55.19,"t":"2025-08-28T04:00:00Z","v":208696,"vw":54.944543},{"c":54.52,"h":54.78,"l":54.415,"n":1907,"o":54.78,"t":"2025-08-29T04:00:00Z","v":144529,"vw":54.615932},{"c":54.29,"h":54.3497,"l":53.98,"n":2860,"o":54.19,"t":"2025-09-02T04:00:00Z","v":211513,"vw":54.160298},{"c":54.16,"h":54.25,"l":53.9035,"n":2131,"o":54.14,"t":"2025-09-03T04:00:00Z","v":235809,"vw":54.034176},{"c":54.1,"h":54.655,"l":53.82,"n":2675,"o":54.53,"t":"2025-09-04T04:00:00Z","v":244458,"vw":54.118634},{"c":53.98,"h":54.38,"l":53.54,"n":2741,"o":54.31,"t":"2025-09-05T04:00:00Z","v":247494,"vw":53.77189},{"c":53.43,"h":54.07,"l":53.2301,"n":3581,"o":54.07,"t":"2025-09-08T04:00:00Z","v":303340,"vw":53.467919},{"c":53.78,"h":53.955,"l":53.4,"n":1832,"o":53.43,"t":"2025-09-09T04:00:00Z","v":150148,"vw":53.71322},{"c":54.65,"h":54.72,"l":53.9,"n":2192,"o":53.9,"t":"2025-09-10T04:00:00Z","v":181384,"vw":54.457124},{"c":54.96,"h":54.995,"l":54.57,"n":2284,"o":54.65,"t":"2025-09-11T04:00:00Z","v":283173,"vw":54.754886},{"c":55.22,"h":55.37,"l":54.815,"n":1867,"o":54.86,"t":"2025-09-12T04:00:00Z","v":230153,"vw":55.165007},{"c":55.39,"h":55.6195,"l":55.31,"n":1881,"o":55.33,"t":"2025-09-15T04:00:00Z","v":143733,"vw":55.424384},{"c":54.43,"h":55.33,"l":54.4,"n":2163,"o":55.33,"t":"2025-09-16T04:00:00Z","v":148246,"vw":54.734715},{"c":54.59,"h":54.97,"l":54.51,"n":2002,"o":54.71,"t":"2025-09-17T04:00:00Z","v":199672,"vw":54.708034},{"c":54.66,"h":55.01,"l":54.255,"n":2393,"o":54.52,"t":"2025-09-18T04:00:00Z","v":238747,"vw":54.758237},{"c":54.76,"h":54.94,"l":54.23,"n":1678,"o":54.51,"t":"2025-09-19T04:00:00Z","v":151917,"vw":54.607914},{"c":55.26,"h":55.365,"l":54.59,"n":2439,"o":54.76,"t":"2025-09-22T04:00:00Z","v":223357,"vw":54.974385},{"c":55.56,"h":55.6,"l":55.06,"n":2812,"o":55.19,"t":"2025-09-23T04:00:00Z","v":157735,"vw":55.344528},{"c":55.88,"h":55.9899,"l":55.46,"n":1998,"o":55.67,"t":"2025-09-24T04:00:00Z","v":156087,"vw":55.8141},{"c":55.32,"h":55.88,"l":55.315,"n":1526,"o":55.69,"t":"2025-09-25T04:00:00Z","v":106396,"vw":55.505691},{"c":56.12,"h":56.16,"l":55.47,"n":1398,"o":55.47,"t":"2025-09-26T04:00:00Z","v":106143,"vw":55.884433},{"c":56.34,"h":56.4147,"l":55.79,"n":2422,"o":56.21,"t":"2025-09-29T04:00:00Z","v":177716,"vw":56.137362},{"c":56.47,"h":56.64,"l":56.057,"n":3044,"o":56.33,"t":"2025-09-30T04:00:00Z","v":199359,"vw":56.292484},{"c":56.91,"h":57.04,"l":56.44,"n":2398,"o":56.56,"t":"2025-10-01T04:00:00Z","v":293479,"vw":56.916911},{"c":56.88,"h":56.88,"l":56.4194,"n":1813,"o":56.87,"t":"2025-10-02T04:00:00Z","v":162229,"vw":56.736511},{"c":57.47,"h":57.99,"l":56.995,"n":2046,"o":57.03,"t":"2025-10-03T04:00:00Z","v":150209,"vw":57.695053},{"c":58.05,"h":58.1,"l":57.465,"n":1976,"o":57.75,"t":"2025-10-06T04:00:00Z","v":257695,"vw":57.894566},{"c":58.28,"h":58.52,"l":58.123,"n":2282,"o":58.3,"t":"2025-10-07T04:00:00Z","v":220132,"vw":58.288397},{"c":58.71,"h":58.78,"l":58.25,"n":1908,"o":58.73,"t":"2025-10-08T04:00:00Z","v":147930,"vw":58.561172},{"c":58.56,"h":59.01,"l":58.41,"n":2999,"o":58.87,"t":"2025-10-09T04:00:00Z","v":223910,"vw":58.641728},{"c":58.3,"h":59.1,"l":58.25,"n":3607,"o":58.77,"t":"2025-10-10T04:00:00Z","v":184675,"vw":58.746943},{"c":58.81,"h":59.08,"l":58.39,"n":1905,"o":58.39,"t":"2025-10-13T04:00:00Z","v":145396,"vw":58.798737},{"c":59.32,"h":59.52,"l":58.6,"n":1922,"o":58.7,"t":"2025-10-14T04:00:00Z","v":154022,"vw":59.18492},{"c":60.06,"h":60.2626,"l":59.53,"n":2272,"o":59.61,"t":"2025-10-15T04:00:00Z","v":206655,"vw":59.95052},{"c":59.46,"h":60.56,"l":59.42,"n":2139,"o":60.25,"t":"2025-10-16T04:00:00Z","v":189285,"vw":60.000923},{"c":59.24,"h":59.58,"l":58.9632,"n":1962,"o":59.52,"t":"2025-10-17T04:00:00Z","v":174503,"vw":59.178069},{"c":59.23,"h":59.785,"l":59.03,"n":2083,"o":59.63,"t":"2025-10-20T04:00:00Z","v":203557,"vw":59.305655},{"c":58.53,"h":59.3,"l":58.29,"n":2525,"o":59.3,"t":"2025-10-21T04:00:00Z","v":372182,"vw":58.507185},{"c":58.37,"h":58.675,"l":58.04,"n":1848,"o":58.67,"t":"2025-10-22T04:00:00Z","v":142355,"vw":58.393511},{"c":58.32,"h":58.7599,"l":58.0299,"n":1744,"o":58.69,"t":"2025-10-23T04:00:00Z","v":208156,"vw":58.31682},{"c":59.09,"h":59.32,"l":58.685,"n":1677,"o":58.79,"t":"2025-10-24T04:00:00Z","v":128815,"vw":59.02531},{"c":59.23,"h":59.26,"l":58.51,"n":2295,"o":59.21,"t":"2025-10-27T04:00:00Z","v":166393,"vw":58.919868},{"c":58.29,"h":59.44,"l":58.1953,"n":2695,"o":59.44,"t":"2025-10-28T04:00:00Z","v":219729,"vw":58.435347},{"c":58.2,"h":58.59,"l":57.97,"n":2372,"o":58.29,"t":"2025-10-29T04:00:00Z","v":260420,"vw":58.359023},{"c":57.96,"h":58.67,"l":57.92,"n":2282,"o":58.2,"t":"2025-10-30T04:00:00Z","v":184516,"vw":58.181339},{"c":57.57,"h":57.87,"l":57.25,"n":2285,"o":57.87,"t":"2025-10-31T04:00:00Z","v":156906,"vw":57.608588},{"c":57.58,"h":57.709,"l":56.91,"n":2657,"o":57.56,"t":"2025-11-03T05:00:00Z","v":217928,"vw":57.387232},{"c":57.39,"h":57.56,"l":57.11,"n":2043,"o":57.46,"t":"2025-11-04T05:00:00Z","v":225580,"vw":57.369417},{"c":57.44,"h":57.69,"l":57.19,"n":2108,"o":57.4,"t":"2025-11-05T05:00:00Z","v":383246,"vw":57.548128},{"c":57.16,"h":57.73,"l":57.15,"n":1934,"o":57.3,"t":"2025-11-06T05:00:00Z","v":160456,"vw":57.422912},{"c":57.97,"h":57.97,"l":56.82,"n":1825,"o":56.92,"t":"2025-11-07T05:00:00Z","v":159082,"vw":57.357671},{"c":57.95,"h":58.3449,"l":57.47,"n":2193,"o":58.19,"t":"2025-11-10T05:00:00Z","v":181356,"vw":57.867255},{"c":57.98,"h":58.04,"l":57.675,"n":1756,"o":58,"t":"2025-11-11T05:00:00Z","v":155635,"vw":57.884061},{"c":58.08,"h":58.15,"l":57.7726,"n":2029,"o":58,"t":"2025-11-12T05:00:00Z","v":194840,"vw":58.012434},{"c":57.31,"h":58.04,"l":57.26,"n":2103,"o":58.04,"t":"2025-11-13T05:00:00Z","v":145464,"vw":57.582159},{"c":57.36,"h":57.723,"l":57,"n":2338,"o":57.16,"t":"2025-11-14T05:00:00Z","v":215829,"vw":57.43574},{"c":57.79,"h":57.9966,"l":57.41,"n":2312,"o":57.49,"t":"2025-11-17T05:00:00Z","v":198994,"vw":57.718033},{"c":57.58,"h":58.0934,"l":57.56,"n":1859,"o":57.79,"t":"2025-11-18T05:00:00Z","v":145885,"vw":57.814258},{"c":57.17,"h":57.78,"l":57.04,"n":1995,"o":57.62,"t":"2025-11-19T05:00:00Z","v":186380,"vw":57.47906},{"c":56.85,"h":57.94,"l":56.81,"n":1954,"o":57.6,"t":"2025-11-20T05:00:00Z","v":130994,"vw":57.366792},{"c":56.95,"h":57.17,"l":56.53,"n":1880,"o":57.07,"t":"2025-11-21T05:00:00Z","v":303114,"vw":56.965876},{"c":57.6,"h":57.74,"l":56.69,"n":2159,"o":57.02,"t":"2025-11-24T05:00:00Z","v":196027,"vw":57.271747},{"c":57.42,"h":57.82,"l":57.18,"n":2282,"o":57.67,"t":"2025-11-25T05:00:00Z","v":214614,"vw":57.40305},{"c":58.16,"h":58.2277,"l":57.68,"n":1956,"o":57.68,"t":"2025-11-26T05:00:00Z","v":265635,"vw":58.033833},{"c":58.55,"h":58.61,"l":58.2034,"n":1187,"o":58.27,"t":"2025-11-28T05:00:00Z","v":57059,"vw":58.463228},{"c":57.28,"h":58.22,"l":57.21,"n":3326,"o":58.22,"t":"2025-12-01T05:00:00Z","v":275394,"vw":57.568869},{"c":56.82,"h":57.48,"l":56.755,"n":2767,"o":57.48,"t":"2025-12-02T05:00:00Z","v":329281,"vw":56.954865},{"c":56.65,"h":56.95,"l":56.41,"n":2410,"o":56.91,"t":"2025-12-03T05:00:00Z","v":198005,"vw":56.661349},{"c":56.57,"h":56.96,"l":56.4,"n":1989,"o":56.65,"t":"2025-12-04T05:00:00Z","v":169482,"vw":56.661229},{"c":56.01,"h":56.63,"l":55.98,"n":2711,"o":56.63,"t":"2025-12-05T05:00:00Z","v":224895,"vw":56.229191},{"c":55.35,"h":56.18,"l":55.23,"n":4680,"o":56.18,"t":"2025-12-08T05:00:00Z","v":462120,"vw":55.566338},{"c":55.35,"h":55.8616,"l":55.32,"n":2561,"o":55.42,"t":"2025-12-09T05:00:00Z","v":223322,"vw":55.52968},{"c":55.31,"h":55.4399,"l":54.91,"n":2964,"o":55.4,"t":"2025-12-10T05:00:00Z","v":284013,"vw":55.206565},{"c":55.76,"h":55.8549,"l":55.335,"n":1889,"o":55.4,"t":"2025-12-11T05:00:00Z","v":185818,"vw":55.678262},{"c":55.47,"h":56.1248,"l":55.38,"n":2496,"o":55.81,"t":"2025-12-12T05:00:00Z","v":215188,"vw":55.608321},{"c":55.91,"h":55.97,"l":55.44,"n":2824,"o":55.74,"t":"2025-12-15T05:00:00Z","v":304135,"vw":55.695061},{"c":55.71,"h":56.015,"l":55.35,"n":3166,"o":55.86,"t":"2025-12-16T05:00:00Z","v":401381,"vw":55.550034},{"c":55.31,"h":55.74,"l":55.05,"n":2757,"o":55.74,"t":"2025-12-17T05:00:00Z","v":285170,"vw":55.309399},{"c":55.87,"h":56.14,"l":55.58,"n":2177,"o":55.66,"t":"2025-12-18T05:00:00Z","v":206022,"vw":55.843559},{"c":54.79,"h":55.665,"l":54.76,"n":2429,"o":55.46,"t":"2025-12-19T05:00:00Z","v":216457,"vw":55.183802},{"c":55.04,"h":55.085,"l":54.47,"n":4238,"o":54.79,"t":"2025-12-22T05:00:00Z","v":435222,"vw":54.805111},{"c":55.19,"h":55.36,"l":54.95,"n":2468,"o":54.96,"t":"2025-12-23T05:00:00Z","v":203362,"vw":55.190043},{"c":55.42,"h":55.49,"l":55.125,"n":1370,"o":55.2,"t":"2025-12-24T05:00:00Z","v":117490,"vw":55.311998},{"c":55.38,"h":55.475,"l":55.18,"n":1898,"o":55.42,"t":"2025-12-26T05:00:00Z","v":139953,"vw":55.307656},{"c":55.44,"h":55.75,"l":55.35,"n":2284,"o":55.35,"t":"2025-12-29T05:00:00Z","v":246593,"vw":55.632825},{"c":55.57,"h":55.65,"l":55.4,"n":1783,"o":55.51,"t":"2025-12-30T05:00:00Z","v":143044,"vw":55.524093},{"c":55.22,"h":55.58,"l":55.19,"n":2311,"o":55.58,"t":"2025-12-31T05:00:00Z","v":413983,"vw":55.381574},{"c":55.86,"h":56.11,"l":55.1856,"n":2501,"o":55.41,"t":"2026-01-02T05:00:00Z","v":215721,"vw":55.746173},{"c":55.32,"h":56,"l":54.51,"n":5548,"o":55.96,"t":"2026-01-05T05:00:00Z","v":449159,"vw":54.998714},{"c":55.62,"h":55.67,"l":55.1179,"n":3486,"o":55.36,"t":"2026-01-06T05:00:00Z","v":569539,"vw":55.315031},{"c":54.35,"h":55.7,"l":54.19,"n":4193,"o":55.7,"t":"2026-01-07T05:00:00Z","v":403151,"vw":54.725206},{"c":54.52,"h":54.87,"l":54.35,"n":2621,"o":54.35,"t":"2026-01-08T05:00:00Z","v":236659,"vw":54.594975},{"c":55.15,"h":55.7,"l":55.15,"n":2542,"o":55.24,"t":"2026-01-09T05:00:00Z","v":263315,"vw":55.339084},{"c":55.28,"h":55.4293,"l":54.92,"n":2642,"o":55.03,"t":"2026-01-12T05:00:00Z","v":206981,"vw":55.220333},{"c":55.62,"h":55.74,"l":55.0501,"n":2502,"o":55.37,"t":"2026-01-13T05:00:00Z","v":294787,"vw":55.404015},{"c":56.01,"h":56.18,"l":55.56,"n":2575,"o":55.56,"t":"2026-01-14T05:00:00Z","v":228217,"vw":55.934497},{"c":56.63,"h":56.88,"l":56.25,"n":2904,"o":56.25,"t":"2026-01-15T05:00:00Z","v":565708,"vw":56.610159},{"c":56.33,"h":56.4496,"l":55.74,"n":3961,"o":56,"t":"2026-01-16T05:00:00Z","v":308337,"vw":56.210379},{"c":55.72,"h":56.21,"l":55.55,"n":3597,"o":55.98,"t":"2026-01-20T05:00:00Z","v":338827,"vw":55.826296},{"c":55.87,"h":56.103,"l":55.43,"n":3480,"o":56.08,"t":"2026-01-21T05:00:00Z","v":414411,"vw":55.735725},{"c":55.5,"h":56.19,"l":55.3542,"n":3393,"o":56.05,"t":"2026-01-22T05:00:00Z","v":392517,"vw":55.786529},{"c":55.25,"h":55.52,"l":54.945,"n":3257,"o":55.49,"t":"2026-01-23T05:00:00Z","v":265287,"vw":55.139924},{"c":55.61,"h":56.011,"l":55.42,"n":2639,"o":55.42,"t":"2026-01-26T05:00:00Z","v":210366,"vw":55.699454},{"c":56.32,"h":56.4497,"l":55.405,"n":2078,"o":55.62,"t":"2026-01-27T05:00:00Z","v":207424,"vw":56.109352},{"c":56.21,"h":56.6064,"l":55.975,"n":2027,"o":56.37,"t":"2026-01-28T05:00:00Z","v":177338,"vw":56.260717},{"c":56.22,"h":56.725,"l":55.88,"n":2890,"o":56.41,"t":"2026-01-29T05:00:00Z","v":296269,"vw":56.256709},{"c":56.07,"h":56.23,"l":55.48,"n":2457,"o":56.02,"t":"2026-01-30T05:00:00Z","v":211887,"vw":55.853362},{"c":55.23,"h":56.31,"l":55.2,"n":3267,"o":56.07,"t":"2026-02-02T05:00:00Z","v":282122,"vw":55.644157},{"c":56.06,"h":56.2714,"l":55.32,"n":2509,"o":55.32,"t":"2026-02-03T05:00:00Z","v":366644,"vw":56.081055},{"c":55.79,"h":56.54,"l":55.68,"n":2266,"o":56.32,"t":"2026-02-04T05:00:00Z","v":245108,"vw":55.956361},{"c":55.82,"h":56.15,"l":55.55,"n":2715,"o":55.98,"t":"2026-02-05T05:00:00Z","v":251710,"vw":55.845564},{"c":56.14,"h":56.775,"l":55.735,"n":2582,"o":56.36,"t":"2026-02-06T05:00:00Z","v":220057,"vw":56.187408},{"c":56.3,"h":56.4111,"l":55.81,"n":2766,"o":56.17,"t":"2026-02-09T05:00:00Z","v":336507,"vw":56.229408},{"c":57.19,"h":57.59,"l":56.4643,"n":2964,"o":56.65,"t":"2026-02-10T05:00:00Z","v":251307,"vw":57.162678},{"c":57.66,"h":57.685,"l":57.135,"n":2535,"o":57.42,"t":"2026-02-11T05:00:00Z","v":238624,"vw":57.442192},{"c":58.5,"h":59.0599,"l":57.87,"n":4458,"o":57.87,"t":"2026-02-12T05:00:00Z","v":524341,"vw":58.687689},{"c":60.05,"h":60.18,"l":58.49,"n":4028,"o":58.49,"t":"2026-02-13T05:00:00Z","v":371895,"vw":59.841798},{"c":59.92,"h":60.66,"l":59.78,"n":3515,"o":60.39,"t":"2026-02-17T05:00:00Z","v":331470,"vw":60.10428},{"c":58.9,"h":59.92,"l":58.85,"n":3334,"o":59.92,"t":"2026-02-18T05:00:00Z","v":366337,"vw":59.267034},{"c":59.52,"h":59.61,"l":59,"n":2561,"o":59.09,"t":"2026-02-19T05:00:00Z","v":270948,"vw":59.389384},{"c":59.8,"h":59.92,"l":59.245,"n":2984,"o":59.75,"t":"2026-02-20T05:00:00Z","v":395842,"vw":59.698702},{"c":60.16,"h":60.52,"l":59.8,"n":3141,"o":59.85,"t":"2026-02-23T05:00:00Z","v":279678,"vw":60.085138},{"c":60.82,"h":60.85,"l":59.675,"n":3041,"o":60.16,"t":"2026-02-24T05:00:00Z","v":263809,"vw":60.306922},{"c":61.06,"h":61.11,"l":60.1,"n":2505,"o":60.86,"t":"2026-02-25T05:00:00Z","v":183842,"vw":60.771745},{"c":60.81,"h":61.075,"l":60.5,"n":2366,"o":60.87,"t":"2026-02-26T05:00:00Z","v":175986,"vw":60.788323},{"c":61.44,"h":61.51,"l":60.74,"n":2745,"o":60.75,"t":"2026-02-27T05:00:00Z","v":209962,"vw":61.258289},{"c":61.03,"h":61.43,"l":60.97,"n":3972,"o":61.02,"t":"2026-03-02T05:00:00Z","v":349836,"vw":61.2038},{"c":60.67,"h":61.09,"l":59.24,"n":3896,"o":60.14,"t":"2026-03-03T05:00:00Z","v":436378,"vw":60.141529},{"c":60.9,"h":61.1,"l":60.24,"n":2605,"o":60.8,"t":"2026-03-04T05:00:00Z","v":205126,"vw":60.796686},{"c":60.43,"h":60.54,"l":59.9,"n":3370,"o":60.54,"t":"2026-03-05T05:00:00Z","v":278421,"vw":60.218472},{"c":60.18,"h":60.44,"l":59.69,"n":3035,"o":60.1,"t":"2026-03-06T05:00:00Z","v":296689,"vw":60.083473},{"c":60.32,"h":60.4499,"l":59.26,"n":2206,"o":59.84,"t":"2026-03-09T04:00:00Z","v":149778,"vw":59.847534},{"c":59.95,"h":60.57,"l":59.89,"n":2952,"o":60.18,"t":"2026-03-10T04:00:00Z","v":450523,"vw":60.241731},{"c":59.48,"h":59.88,"l":59.265,"n":2469,"o":59.88,"t":"2026-03-11T04:00:00Z","v":193683,"vw":59.550256},{"c":59.89,"h":60.535,"l":59.22,"n":2686,"o":59.22,"t":"2026-03-12T04:00:00Z","v":221034,"vw":60.127883},{"c":60.44,"h":60.85,"l":60.2501,"n":2884,"o":60.29,"t":"2026-03-13T04:00:00Z","v":272182,"vw":60.592987},{"c":60.76,"h":61.07,"l":60.45,"n":2321,"o":60.98,"t":"2026-03-16T04:00:00Z","v":193955,"vw":60.741405},{"c":60.62,"h":61.2,"l":60.58,"n":2644,"o":61.1,"t":"2026-03-17T04:00:00Z","v":193501,"vw":60.915812},{"c":60.2,"h":60.64,"l":60.145,"n":3712,"o":60.59,"t":"2026-03-18T04:00:00Z","v":684550,"vw":60.370819},{"c":59.91,"h":60.32,"l":59.29,"n":3343,"o":60,"t":"2026-03-19T04:00:00Z","v":380506,"vw":59.824848},{"c":57.11,"h":59.64,"l":56.91,"n":4433,"o":59.45,"t":"2026-03-20T04:00:00Z","v":357970,"vw":58.086749},{"c":57.74,"h":58.255,"l":57.45,"n":3274,"o":57.86,"t":"2026-03-23T04:00:00Z","v":243383,"vw":57.842299},{"c":58.13,"h":58.68,"l":57.4797,"n":3032,"o":57.5,"t":"2026-03-24T04:00:00Z","v":298644,"vw":58.322006},{"c":58.34,"h":58.81,"l":58.29,"n":2475,"o":58.6,"t":"2026-03-25T04:00:00Z","v":215967,"vw":58.556227},{"c":58.47,"h":58.6436,"l":58.09,"n":2585,"o":58.19,"t":"2026-03-26T04:00:00Z","v":306445,"vw":58.371451},{"c":58.74,"h":59.35,"l":58.44,"n":2718,"o":58.44,"t":"2026-03-27T04:00:00Z","v":157583,"vw":58.978176},{"c":59.13,"h":59.62,"l":58.91,"n":2810,"o":59.28,"t":"2026-03-30T04:00:00Z","v":268715,"vw":59.293764},{"c":59.07,"h":59.13,"l":58.3,"n":5877,"o":59.13,"t":"2026-03-31T04:00:00Z","v":831367,"vw":58.682166},{"c":59.36,"h":59.6,"l":59.02,"n":2414,"o":59.04,"t":"2026-04-01T04:00:00Z","v":206968,"vw":59.340208},{"c":59.75,"h":60.005,"l":59.18,"n":3454,"o":59.25,"t":"2026-04-02T04:00:00Z","v":399817,"vw":59.639831},{"c":59.48,"h":59.89,"l":59.43,"n":2280,"o":59.57,"t":"2026-04-06T04:00:00Z","v":149544,"vw":59.619084},{"c":59.67,"h":59.8629,"l":59.33,"n":2293,"o":59.33,"t":"2026-04-07T04:00:00Z","v":209826,"vw":59.654025},{"c":60.3,"h":60.3,"l":59.32,"n":3115,"o":59.9,"t":"2026-04-08T04:00:00Z","v":421490,"vw":59.859781},{"c":60.76,"h":61.42,"l":60.19,"n":2432,"o":60.19,"t":"2026-04-09T04:00:00Z","v":241342,"vw":60.988044},{"c":60.52,"h":61.14,"l":60.41,"n":2226,"o":60.67,"t":"2026-04-10T04:00:00Z","v":201863,"vw":60.748289},{"c":59.76,"h":60.38,"l":59.42,"n":2646,"o":60.38,"t":"2026-04-13T04:00:00Z","v":173360,"vw":59.832163},{"c":59.96,"h":60.06,"l":59.25,"n":3786,"o":59.83,"t":"2026-04-14T04:00:00Z","v":2706379,"vw":59.696034},{"c":59.46,"h":59.84,"l":59.24,"n":3821,"o":59.84,"t":"2026-04-15T04:00:00Z","v":368698,"vw":59.521137},{"c":59.85,"h":59.865,"l":59.215,"n":2962,"o":59.48,"t":"2026-04-16T04:00:00Z","v":294866,"vw":59.548146},{"c":59.59,"h":59.84,"l":58.95,"n":3757,"o":59.84,"t":"2026-04-17T04:00:00Z","v":318796,"vw":59.298424},{"c":59.11,"h":59.825,"l":58.99,"n":2717,"o":59.55,"t":"2026-04-20T04:00:00Z","v":517715,"vw":59.582821},{"c":58.04,"h":59.3,"l":58,"n":3771,"o":59.24,"t":"2026-04-21T04:00:00Z","v":423630,"vw":58.386238},{"c":57.97,"h":58.9,"l":57.79,"n":4206,"o":58.51,"t":"2026-04-22T04:00:00Z","v":755807,"vw":58.289342},{"c":59.59,"h":59.635,"l":58.45,"n":3078,"o":58.45,"t":"2026-04-23T04:00:00Z","v":1152871,"vw":59.424263},{"c":59.65,"h":59.825,"l":59.18,"n":2700,"o":59.49,"t":"2026-04-24T04:00:00Z","v":233862,"vw":59.616509},{"c":59.72,"h":60.07,"l":59.69,"n":2585,"o":59.8,"t":"2026-04-27T04:00:00Z","v":242689,"vw":59.847229},{"c":59.75,"h":60.03,"l":59.5,"n":2172,"o":59.92,"t":"2026-04-28T04:00:00Z","v":184172,"vw":59.752115},{"c":59,"h":59.76,"l":58.85,"n":2178,"o":59.58,"t":"2026-04-29T04:00:00Z","v":230311,"vw":59.179946},{"c":60.4,"h":60.46,"l":59.1,"n":2543,"o":59.1,"t":"2026-04-30T04:00:00Z","v":254656,"vw":60.10922},{"c":60.03,"h":60.94,"l":59.99,"n":2689,"o":60.47,"t":"2026-05-01T04:00:00Z","v":253810,"vw":60.411988},{"c":59.85,"h":60.39,"l":59.48,"n":2272,"o":59.71,"t":"2026-05-04T04:00:00Z","v":181736,"vw":59.884994},{"c":59.85,"h":60.3697,"l":59.81,"n":2146,"o":60.08,"t":"2026-05-05T04:00:00Z","v":218053,"vw":60.151862},{"c":59.09,"h":59.82,"l":58.98,"n":3673,"o":59.82,"t":"2026-05-06T04:00:00Z","v":642894,"vw":59.201339},{"c":58.3,"h":59.1,"l":58.2,"n":3481,"o":59.1,"t":"2026-05-07T04:00:00Z","v":329181,"vw":58.505869},{"c":57.85,"h":58.84,"l":57.835,"n":2943,"o":58.61,"t":"2026-05-08T04:00:00Z","v":262809,"vw":58.139017},{"c":58.38,"h":58.58,"l":58.02,"n":3060,"o":58.22,"t":"2026-05-11T04:00:00Z","v":463545,"vw":58.276565},{"c":58.44,"h":58.64,"l":57.95,"n":2731,"o":58.31,"t":"2026-05-12T04:00:00Z","v":278021,"vw":58.355014},{"c":57.74,"h":58.08,"l":57.36,"n":3813,"o":58.08,"t":"2026-05-13T04:00:00Z","v":415234,"vw":57.620276},{"c":58.05,"h":58.05,"l":57.61,"n":2927,"o":57.76,"t":"2026-05-14T04:00:00Z","v":328084,"vw":57.818768},{"c":56.69,"h":57.83,"l":56.66,"n":3502,"o":57.83,"t":"2026-05-15T04:00:00Z","v":387272,"vw":56.967808},{"c":56.81,"h":57.12,"l":56.3,"n":3699,"o":56.93,"t":"2026-05-18T04:00:00Z","v":360211,"vw":56.569677},{"c":57.31,"h":57.39,"l":56.435,"n":2956,"o":56.63,"t":"2026-05-19T04:00:00Z","v":274503,"vw":57.035031},{"c":57.58,"h":57.945,"l":57.435,"n":2469,"o":57.7,"t":"2026-05-20T04:00:00Z","v":232533,"vw":57.668493},{"c":58.16,"h":58.175,"l":57.45,"n":2016,"o":57.59,"t":"2026-05-21T04:00:00Z","v":195525,"vw":57.960223},{"c":58.63,"h":58.74,"l":58.075,"n":2962,"o":58.23,"t":"2026-05-22T04:00:00Z","v":270196,"vw":58.468491},{"c":58.68,"h":59.02,"l":58.66,"n":2834,"o":58.87,"t":"2026-05-26T04:00:00Z","v":244147,"vw":58.865181},{"c":58.4,"h":58.68,"l":58.185,"n":2876,"o":58.55,"t":"2026-05-27T04:00:00Z","v":277896,"vw":58.421979},{"c":57.75,"h":58.54,"l":57.69,"n":4562,"o":58.29,"t":"2026-05-28T04:00:00Z","v":411176,"vw":58.018639},{"c":57.53,"h":57.88,"l":57.3,"n":3323,"o":57.83,"t":"2026-05-29T04:00:00Z","v":353843,"vw":57.467606},{"c":55.83,"h":56.97,"l":55.82,"n":3948,"o":56.8,"t":"2026-06-01T04:00:00Z","v":296555,"vw":56.338513},{"c":56.94,"h":56.9969,"l":55.975,"n":2891,"o":55.99,"t":"2026-06-02T04:00:00Z","v":278935,"vw":56.670928},{"c":56.6,"h":57.57,"l":56.58,"n":2998,"o":56.94,"t":"2026-06-03T04:00:00Z","v":289047,"vw":57.138883},{"c":56.94,"h":57.05,"l":56.1601,"n":2600,"o":56.85,"t":"2026-06-04T04:00:00Z","v":272080,"vw":56.647565},{"c":57.39,"h":57.7,"l":56.98,"n":3303,"o":56.98,"t":"2026-06-05T04:00:00Z","v":398005,"vw":57.385391},{"c":56.32,"h":57.41,"l":56.29,"n":3282,"o":57.39,"t":"2026-06-08T04:00:00Z","v":347992,"vw":56.76787},{"c":56.86,"h":56.99,"l":56.28,"n":3423,"o":56.53,"t":"2026-06-09T04:00:00Z","v":440525,"vw":56.68877},{"c":56.89,"h":57.16,"l":56.69,"n":2992,"o":57.06,"t":"2026-06-10T04:00:00Z","v":296052,"vw":56.929583},{"c":56.89,"h":57.53,"l":56.88,"n":3623,"o":57.09,"t":"2026-06-11T04:00:00Z","v":355813,"vw":57.27513},{"c":57.54,"h":57.69,"l":57.06,"n":2708,"o":57.06,"t":"2026-06-12T04:00:00Z","v":351498,"vw":57.440213},{"c":57.88,"h":58.16,"l":57.2,"n":2952,"o":57.6,"t":"2026-06-15T04:00:00Z","v":348838,"vw":57.888169},{"c":58.25,"h":58.78,"l":57.965,"n":2957,"o":57.99,"t":"2026-06-16T04:00:00Z","v":296433,"vw":58.346258},{"c":57.49,"h":58.32,"l":57.19,"n":3270,"o":57.97,"t":"2026-06-17T04:00:00Z","v":402488,"vw":57.881331},{"c":57.5,"h":58.19,"l":57.19,"n":3535,"o":57.27,"t":"2026-06-18T04:00:00Z","v":328300,"vw":57.575169},{"c":57.75,"h":58.06,"l":57.46,"n":3367,"o":57.5,"t":"2026-06-22T04:00:00Z","v":325241,"vw":57.848184},{"c":58.2,"h":58.35,"l":57.45,"n":2673,"o":57.71,"t":"2026-06-23T04:00:00Z","v":448287,"vw":58.121174},{"c":58.73,"h":58.8,"l":58.18,"n":3905,"o":58.3,"t":"2026-06-24T04:00:00Z","v":283241,"vw":58.486735},{"c":59.1,"h":59.52,"l":58.68,"n":2474,"o":58.82,"t":"2026-06-25T04:00:00Z","v":268865,"vw":59.076116},{"c":59.51,"h":59.57,"l":59.1401,"n":2648,"o":59.31,"t":"2026-06-26T04:00:00Z","v":290035,"vw":59.354694},{"c":59.27,"h":59.66,"l":59.02,"n":2984,"o":59.48,"t":"2026-06-29T04:00:00Z","v":307820,"vw":59.263438},{"c":58.42,"h":59.2,"l":58.42,"n":3311,"o":59.19,"t":"2026-06-30T04:00:00Z","v":365774,"vw":58.837321},{"c":57.73,"h":58.43,"l":57.57,"n":3117,"o":58.38,"t":"2026-07-01T04:00:00Z","v":270637,"vw":57.858749},{"c":58.98,"h":58.99,"l":58.06,"n":3205,"o":58.06,"t":"2026-07-02T04:00:00Z","v":373820,"vw":58.478126},{"c":58.35,"h":59.04,"l":58.16,"n":3559,"o":58.9,"t":"2026-07-06T04:00:00Z","v":356084,"vw":58.441318},{"c":58.87,"h":59.645,"l":58.59,"n":2882,"o":58.59,"t":"2026-07-07T04:00:00Z","v":453956,"vw":59.216944},{"c":58.43,"h":59,"l":58.395,"n":3404,"o":58.92,"t":"2026-07-08T04:00:00Z","v":452026,"vw":58.608083},{"c":58.18,"h":58.78,"l":58.11,"n":2219,"o":58.69,"t":"2026-07-09T04:00:00Z","v":215182,"vw":58.394003},{"c":58.53,"h":58.65,"l":58.15,"n":2451,"o":58.15,"t":"2026-07-10T04:00:00Z","v":193833,"vw":58.439847},{"c":58.92,"h":59.14,"l":58.58,"n":2758,"o":58.58,"t":"2026-07-13T04:00:00Z","v":253750,"vw":58.907902},{"c":58.92,"h":59.69,"l":58.785,"n":2436,"o":59.15,"t":"2026-07-14T04:00:00Z","v":248347,"vw":59.203578},{"c":58.38,"h":59.27,"l":58.285,"n":2779,"o":58.94,"t":"2026-07-15T04:00:00Z","v":253671,"vw":58.783476},{"c":58.66,"h":58.83,"l":58.21,"n":2801,"o":58.43,"t":"2026-07-16T04:00:00Z","v":292347,"vw":58.497609},{"c":58.28,"h":59.45,"l":58.1499,"n":3189,"o":58.99,"t":"2026-07-17T04:00:00Z","v":305227,"vw":58.735663},{"c":57.94,"h":58.895,"l":57.815,"n":3476,"o":58.42,"t":"2026-07-20T04:00:00Z","v":314347,"vw":58.113052},{"c":57.95,"h":58.06,"l":57.6,"n":2684,"o":57.98,"t":"2026-07-21T04:00:00Z","v":285729,"vw":57.850955},{"c":59.23,"h":59.27,"l":58.19,"n":2903,"o":58.19,"t":"2026-07-22T04:00:00Z","v":368927,"vw":58.996639},{"c":59.5,"h":59.67,"l":58.94,"n":2445,"o":58.98,"t":"2026-07-23T04:00:00Z","v":184289,"vw":59.398034},{"c":59.52,"h":60.005,"l":59.34,"n":3089,"o":59.66,"t":"2026-07-24T04:00:00Z","v":306677,"vw":59.643646},{"c":58.78,"h":59.52,"l":58.65,"n":2975,"o":59.5,"t":"2026-07-27T04:00:00Z","v":238835,"vw":59.022577},{"c":58.57,"h":59.67,"l":58.56,"n":2947,"o":58.97,"t":"2026-07-28T04:00:00Z","v":335842,"vw":59.166767},{"c":57.77,"h":58.86,"l":57.555,"n":3935,"o":58.81,"t":"2026-07-29T04:00:00Z","v":311771,"vw":58.105102},{"c":57.49,"h":58.165,"l":57.14,"n":4208,"o":58.04,"t":"2026-07-30T04:00:00Z","v":411477,"vw":57.467569},{"c":57.09,"h":57.5112,"l":57.05,"n":3958,"o":57.44,"t":"2026-07-31T04:00:00Z","v":438985,"vw":57.3112},{"c":57.18,"h":57.51,"l":56.59,"n":4749,"o":57.04,"t":"2026-08-03T04:00:00Z","v":479744,"vw":57.147871},{"c":56.88,"h":57.1,"l":56.21,"n":6858,"o":57.07,"t":"2026-08-04T04:00:00Z","v":1128206,"vw":56.783585},{"c":56.28,"h":56.93,"l":55.85,"n":5566,"o":56.93,"t":"2026-08-05T04:00:00Z","v":528773,"vw":56.204576},{"c":55.99,"h":57.02,"l":55.7379,"n":5345,"o":56.82,"t":"2026-08-06T04:00:00Z","v":607744,"vw":56.167512},{"c":56.36,"h":56.66,"l":55.47,"n":4121,"o":55.93,"t":"2026-08-07T04:00:00Z","v":489727,"vw":56.15261},{"c":55.76,"h":56.24,"l":55.605,"n":3969,"o":56.24,"t":"2026-08-10T04:00:00Z","v":366130,"vw":55.807525},{"c":56.38,"h":56.47,"l":55.75,"n":4494,"o":55.76,"t":"2026-08-11T04:00:00Z","v":834884,"vw":56.174341},{"c":56.64,"h":56.76,"l":56.4,"n":2749,"o":56.49,"t":"2026-08-12T04:00:00Z","v":325565,"vw":56.578329},{"c":56.87,"h":57.11,"l":56.69,"n":3132,"o":56.69,"t":"2026-08-13T04:00:00Z","v":316516,"vw":56.872535},{"c":57.2,"h":57.338,"l":56.84,"n":2877,"o":56.92,"t":"2026-08-14T04:00:00Z","v":254464,"vw":57.158089},{"c":57.01,"h":57.1,"l":56.62,"n":2874,"o":57.1,"t":"2026-08-17T04:00:00Z","v":274595,"vw":56.908752},{"c":56.79,"h":57.61,"l":56.73,"n":3193,"o":57.25,"t":"2026-08-18T04:00:00Z","v":346745,"vw":57.172174},{"c":56.84,"h":57.23,"l":56.57,"n":2715,"o":57.01,"t":"2026-08-19T04:00:00Z","v":249845,"vw":56.840762},{"c":56.51,"h":57.12,"l":56.48,"n":2869,"o":56.62,"t":"2026-08-20T04:00:00Z","v":320532,"vw":56.766647},{"c":55.25,"h":56.7,"l":55.23,"n":4724,"o":56.62,"t":"2026-08-21T04:00:00Z","v":903438,"vw":55.614197},{"c":55.79,"h":55.83,"l":55.15,"n":3180,"o":55.39,"t":"2026-08-24T04:00:00Z","v":398536,"vw":55.563041},{"c":55.93,"h":56.13,"l":55.65,"n":2899,"o":55.77,"t":"2026-08-25T04:00:00Z","v":421599,"vw":55.896944},{"c":56.15,"h":56.44,"l":55.93,"n":2401,"o":55.98,"t":"2026-08-26T04:00:00Z","v":235665,"vw":56.189854},{"c":55.75,"h":55.89,"l":55.43,"n":2900,"o":55.89,"t":"2026-08-27T04:00:00Z","v":282944,"vw":55.670239},{"c":55.14,"h":56,"l":54.99,"n":3726,"o":55.93,"t":"2026-08-28T04:00:00Z","v":329019,"vw":55.350812},{"c":54.58,"h":54.77,"l":54.13,"n":4567,"o":54.34,"t":"2026-08-31T04:00:00Z","v":490597,"vw":54.53142},{"c":54.99,"h":55.03,"l":54.42,"n":5204,"o":54.66,"t":"2026-09-01T04:00:00Z","v":619971,"vw":54.832094},{"c":55.12,"h":55.155,"l":54.33,"n":3942,"o":54.85,"t":"2026-09-02T04:00:00Z","v":463812,"vw":54.860131},{"c":55.53,"h":55.7032,"l":55.28,"n":2925,"o":55.3,"t":"2026-09-03T04:00:00Z","v":328092,"vw":55.485386},{"c":55.63,"h":55.82,"l":55.28,"n":3592,"o":55.33,"t":"2026-09-04T04:00:00Z","v":429196,"vw":55.5901},{"c":56.16,"h":56.47,"l":55.63,"n":3105,"o":55.63,"t":"2026-09-08T04:00:00Z","v":308694,"vw":56.227184},{"c":55.47,"h":56.24,"l":55.32,"n":3357,"o":56.12,"t":"2026-09-09T04:00:00Z","v":460546,"vw":55.567484},{"c":54.91,"h":55.76,"l":54.91,"n":3244,"o":55.45,"t":"2026-09-10T04:00:00Z","v":357648,"vw":55.140479},{"c":54.7,"h":55.44,"l":54.61,"n":3707,"o":55.36,"t":"2026-09-11T04:00:00Z","v":417391,"vw":54.886321},{"c":53.98,"h":54.74,"l":53.89,"n":4296,"o":54.69,"t":"2026-09-14T04:00:00Z","v":355826,"vw":54.118589},{"c":53.39,"h":54.09,"l":53.34,"n":4131,"o":54.09,"t":"2026-09-15T04:00:00Z","v":1214799,"vw":53.468852},{"c":53.38,"h":53.8,"l":53.18,"n":4044,"o":53.71,"t":"2026-09-16T04:00:00Z","v":491240,"vw":53.494887},{"c":53.88,"h":53.975,"l":53.45,"n":3150,"o":53.72,"t":"2026-09-17T04:00:00Z","v":400912,"vw":53.770325},{"c":52.75,"h":53.26,"l":52.73,"n":3353,"o":53.26,"t":"2026-09-18T04:00:00Z","v":236699,"vw":52.873273},{"c":52.55,"h":52.9499,"l":52.51,"n":4006,"o":52.86,"t":"2026-09-21T04:00:00Z","v":672289,"vw":52.701872},{"c":52.4,"h":52.81,"l":52.35,"n":2829,"o":52.68,"t":"2026-09-22T04:00:00Z","v":289774,"vw":52.591358},{"c":51.46,"h":52.31,"l":51.41,"n":5505,"o":52.31,"t":"2026-09-23T04:00:00Z","v":492726,"vw":51.629548},{"c":51,"h":51.58,"l":50.94,"n":9316,"o":51.51,"t":"2026-09-24T04:00:00Z","v":953795,"vw":51.162781},{"c":51.17,"h":51.27,"l":50.6701,"n":4851,"o":51.03,"t":"2026-09-25T04:00:00Z","v":649495,"vw":50.933461},{"c":50.82,"h":51.17,"l":50.56,"n":2724,"o":51.17,"t":"2026-09-28T04:00:00Z","v":442778,"vw":50.833306},{"c":51.4,"h":51.47,"l":50.525,"n":5120,"o":50.76,"t":"2026-09-29T04:00:00Z","v":2795381,"vw":50.954531},{"c":51.05,"h":51.64,"l":51.02,"n":7939,"o":51.44,"t":"2026-09-30T04:00:00Z","v":2518575,"vw":51.276007},{"c":51.31,"h":51.385,"l":50.59,"n":6961,"o":51.05,"t":"2026-10-01T04:00:00Z","v":847085,"vw":51.075986},{"c":51.52,"h":51.98,"l":51.36,"n":8047,"o":51.53,"t":"2026-10-02T04:00:00Z","v":1059470,"vw":51.565956},{"c":51.69,"h":51.995,"l":51.18,"n":5569,"o":51.64,"t":"2026-10-05T04:00:00Z","v":787007,"vw":51.765724},{"c":53.18,"h":53.21,"l":52.24,"n":5882,"o":52.24,"t":"2026-10-06T04:00:00Z","v":862332,"vw":52.809111},{"c":53.19,"h":53.38,"l":52.77,"n":3409,"o":52.93,"t":"2026-10-07T04:00:00Z","v":414534,"vw":53.082664},{"c":53.04,"h":53.365,"l":52.53,"n":2767,"o":53.12,"t":"2026-10-08T04:00:00Z","v":294275,"vw":52.962545},{"c":53.47,"h":53.55,"l":52.95,"n":3244,"o":53.03,"t":"2026-10-09T04:00:00Z","v":356976,"vw":53.35963},{"c":53.75,"h":53.78,"l":53.27,"n":4496,"o":53.5,"t":"2026-10-12T04:00:00Z","v":499402,"vw":53.650948},{"c":54.07,"h":54.18,"l":53.11,"n":5174,"o":53.9,"t":"2026-10-13T04:00:00Z","v":599130,"vw":53.783168},{"c":53.85,"h":54.01,"l":53.245,"n":5053,"o":53.9,"t":"2026-10-14T04:00:00Z","v":629644,"vw":53.624557},{"c":53.73,"h":54.355,"l":53.4699,"n":3113,"o":54.3,"t":"2026-10-15T04:00:00Z","v":339113,"vw":53.740374},{"c":54.44,"h":54.53,"l":53.725,"n":2988,"o":53.96,"t":"2026-10-16T04:00:00Z","v":1056899,"vw":54.35054},{"c":53.41,"h":54.34,"l":53.26,"n":2799,"o":54.34,"t":"2026-10-19T04:00:00Z","v":269387,"vw":53.547959},{"c":54.03,"h":54.19,"l":53.53,"n":2438,"o":53.6,"t":"2026-10-20T04:00:00Z","v":200747,"vw":54.045193},{"c":54.22,"h":54.48,"l":54.06,"n":2939,"o":54.38,"t":"2026-10-21T04:00:00Z","v":329396,"vw":54.32142}],"volatilityBars":[{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-09-21T11:45:00Z","v":300,"vw":52.21},{"c":52.58,"h":52.86,"l":52.57,"n":416,"o":52.86,"t":"2026-09-21T13:30:00Z","v":46147,"vw":52.773514},{"c":52.63,"h":52.64,"l":52.51,"n":163,"o":52.57,"t":"2026-09-21T13:45:00Z","v":13076,"vw":52.583401},{"c":52.675,"h":52.68,"l":52.52,"n":208,"o":52.65,"t":"2026-09-21T14:00:00Z","v":26116,"vw":52.596999},{"c":52.79,"h":52.81,"l":52.66,"n":149,"o":52.675,"t":"2026-09-21T14:15:00Z","v":14753,"vw":52.726086},{"c":52.7,"h":52.77,"l":52.65,"n":142,"o":52.77,"t":"2026-09-21T14:30:00Z","v":10219,"vw":52.697525},{"c":52.77,"h":52.79,"l":52.7322,"n":107,"o":52.74,"t":"2026-09-21T14:45:00Z","v":23210,"vw":52.751684},{"c":52.82,"h":52.825,"l":52.74,"n":159,"o":52.755,"t":"2026-09-21T15:00:00Z","v":16664,"vw":52.769405},{"c":52.82,"h":52.88,"l":52.82,"n":131,"o":52.82,"t":"2026-09-21T15:15:00Z","v":12039,"vw":52.856228},{"c":52.895,"h":52.92,"l":52.82,"n":106,"o":52.82,"t":"2026-09-21T15:30:00Z","v":31730,"vw":52.854},{"c":52.85,"h":52.925,"l":52.85,"n":89,"o":52.88,"t":"2026-09-21T15:45:00Z","v":12431,"vw":52.879245},{"c":52.84,"h":52.895,"l":52.84,"n":103,"o":52.85,"t":"2026-09-21T16:00:00Z","v":12219,"vw":52.865314},{"c":52.85,"h":52.875,"l":52.82,"n":102,"o":52.855,"t":"2026-09-21T16:15:00Z","v":10002,"vw":52.83618},{"c":52.885,"h":52.895,"l":52.84,"n":68,"o":52.87,"t":"2026-09-21T16:30:00Z","v":3704,"vw":52.87104},{"c":52.94,"h":52.94,"l":52.88,"n":55,"o":52.88,"t":"2026-09-21T16:45:00Z","v":7494,"vw":52.915238},{"c":52.91,"h":52.9499,"l":52.87,"n":99,"o":52.94,"t":"2026-09-21T17:00:00Z","v":12720,"vw":52.918179},{"c":52.87,"h":52.915,"l":52.83,"n":89,"o":52.91,"t":"2026-09-21T17:15:00Z","v":12266,"vw":52.885672},{"c":52.755,"h":52.86,"l":52.74,"n":71,"o":52.86,"t":"2026-09-21T17:30:00Z","v":8328,"vw":52.804575},{"c":52.69,"h":52.765,"l":52.69,"n":83,"o":52.765,"t":"2026-09-21T17:45:00Z","v":5839,"vw":52.703874},{"c":52.67,"h":52.74,"l":52.67,"n":336,"o":52.67,"t":"2026-09-21T18:00:00Z","v":15012,"vw":52.707465},{"c":52.705,"h":52.73,"l":52.63,"n":92,"o":52.655,"t":"2026-09-21T18:15:00Z","v":12680,"vw":52.698692},{"c":52.68,"h":52.71,"l":52.66,"n":116,"o":52.69,"t":"2026-09-21T18:30:00Z","v":24657,"vw":52.699485},{"c":52.65,"h":52.68,"l":52.63,"n":119,"o":52.68,"t":"2026-09-21T18:45:00Z","v":221182,"vw":52.650145},{"c":52.645,"h":52.655,"l":52.605,"n":154,"o":52.645,"t":"2026-09-21T19:00:00Z","v":11434,"vw":52.632874},{"c":52.67,"h":52.68,"l":52.63,"n":142,"o":52.64,"t":"2026-09-21T19:15:00Z","v":15348,"vw":52.654205},{"c":52.63,"h":52.67,"l":52.62,"n":179,"o":52.67,"t":"2026-09-21T19:30:00Z","v":39841,"vw":52.655851},{"c":52.56,"h":52.66,"l":52.53,"n":418,"o":52.64,"t":"2026-09-21T19:45:00Z","v":48785,"vw":52.574005},{"c":52.55,"h":52.55,"l":52.55,"n":8,"o":52.55,"t":"2026-09-21T20:00:00Z","v":3171,"vw":52.55},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-09-21T23:30:00Z","v":100,"vw":52.58},{"c":52.45,"h":52.68,"l":52.425,"n":234,"o":52.68,"t":"2026-09-22T13:30:00Z","v":22417,"vw":52.59421},{"c":52.464,"h":52.47,"l":52.35,"n":93,"o":52.41,"t":"2026-09-22T13:45:00Z","v":6393,"vw":52.429141},{"c":52.53,"h":52.62,"l":52.41,"n":186,"o":52.41,"t":"2026-09-22T14:00:00Z","v":29650,"vw":52.494035},{"c":52.62,"h":52.66,"l":52.54,"n":141,"o":52.57,"t":"2026-09-22T14:15:00Z","v":13790,"vw":52.600363},{"c":52.68,"h":52.72,"l":52.58,"n":81,"o":52.65,"t":"2026-09-22T14:30:00Z","v":8415,"vw":52.658337},{"c":52.635,"h":52.72,"l":52.615,"n":96,"o":52.6758,"t":"2026-09-22T14:45:00Z","v":10427,"vw":52.681857},{"c":52.75,"h":52.75,"l":52.66,"n":103,"o":52.6918,"t":"2026-09-22T15:00:00Z","v":10216,"vw":52.713416},{"c":52.7417,"h":52.78,"l":52.69,"n":66,"o":52.76,"t":"2026-09-22T15:15:00Z","v":8964,"vw":52.741014},{"c":52.7695,"h":52.78,"l":52.74,"n":63,"o":52.76,"t":"2026-09-22T15:30:00Z","v":7061,"vw":52.758301},{"c":52.75,"h":52.775,"l":52.74,"n":75,"o":52.75,"t":"2026-09-22T15:45:00Z","v":17867,"vw":52.751225},{"c":52.79,"h":52.81,"l":52.77,"n":72,"o":52.78,"t":"2026-09-22T16:00:00Z","v":8215,"vw":52.784831},{"c":52.74,"h":52.75,"l":52.71,"n":48,"o":52.75,"t":"2026-09-22T16:15:00Z","v":5619,"vw":52.723467},{"c":52.69,"h":52.755,"l":52.69,"n":42,"o":52.755,"t":"2026-09-22T16:30:00Z","v":4645,"vw":52.716315},{"c":52.74,"h":52.77,"l":52.69,"n":38,"o":52.69,"t":"2026-09-22T16:45:00Z","v":4662,"vw":52.719168},{"c":52.58,"h":52.77,"l":52.58,"n":40,"o":52.77,"t":"2026-09-22T17:00:00Z","v":3615,"vw":52.693547},{"c":52.61,"h":52.61,"l":52.56,"n":60,"o":52.5786,"t":"2026-09-22T17:15:00Z","v":9458,"vw":52.575106},{"c":52.61,"h":52.6479,"l":52.61,"n":52,"o":52.63,"t":"2026-09-22T17:30:00Z","v":8143,"vw":52.628256},{"c":52.545,"h":52.59,"l":52.545,"n":45,"o":52.56,"t":"2026-09-22T17:45:00Z","v":6570,"vw":52.563551},{"c":52.57,"h":52.61,"l":52.54,"n":57,"o":52.56,"t":"2026-09-22T18:00:00Z","v":10530,"vw":52.568627},{"c":52.5396,"h":52.5578,"l":52.51,"n":48,"o":52.54,"t":"2026-09-22T18:15:00Z","v":4629,"vw":52.533003},{"c":52.49,"h":52.55,"l":52.4853,"n":43,"o":52.53,"t":"2026-09-22T18:30:00Z","v":3299,"vw":52.513145},{"c":52.54,"h":52.55,"l":52.5,"n":45,"o":52.5,"t":"2026-09-22T18:45:00Z","v":3533,"vw":52.530842},{"c":52.5348,"h":52.55,"l":52.5,"n":79,"o":52.54,"t":"2026-09-22T19:00:00Z","v":4720,"vw":52.522122},{"c":52.59,"h":52.59,"l":52.5201,"n":62,"o":52.545,"t":"2026-09-22T19:15:00Z","v":15697,"vw":52.554477},{"c":52.49,"h":52.57,"l":52.49,"n":117,"o":52.55,"t":"2026-09-22T19:30:00Z","v":14585,"vw":52.537847},{"c":52.41,"h":52.53,"l":52.405,"n":309,"o":52.49,"t":"2026-09-22T19:45:00Z","v":38891,"vw":52.455002},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-09-22T20:00:00Z","v":1777,"vw":52.4},{"c":52.5,"h":52.5,"l":52.5,"n":5,"o":52.5,"t":"2026-09-22T20:45:00Z","v":134,"vw":52.5},{"c":52.23,"h":52.36,"l":52.23,"n":10,"o":52.36,"t":"2026-09-23T13:15:00Z","v":854,"vw":52.284528},{"c":51.79,"h":52.31,"l":51.79,"n":344,"o":52.31,"t":"2026-09-23T13:30:00Z","v":21438,"vw":52.05366},{"c":51.63,"h":51.86,"l":51.58,"n":229,"o":51.82,"t":"2026-09-23T13:45:00Z","v":16230,"vw":51.719791},{"c":51.69,"h":51.73,"l":51.55,"n":268,"o":51.67,"t":"2026-09-23T14:00:00Z","v":27598,"vw":51.643049},{"c":51.78,"h":51.83,"l":51.69,"n":218,"o":51.7,"t":"2026-09-23T14:15:00Z","v":16401,"vw":51.777547},{"c":51.85,"h":51.89,"l":51.7799,"n":225,"o":51.8,"t":"2026-09-23T14:30:00Z","v":20956,"vw":51.8468},{"c":51.75,"h":51.82,"l":51.64,"n":294,"o":51.81,"t":"2026-09-23T14:45:00Z","v":29823,"vw":51.732238},{"c":51.7,"h":51.76,"l":51.63,"n":162,"o":51.76,"t":"2026-09-23T15:00:00Z","v":13744,"vw":51.682908},{"c":51.59,"h":51.69,"l":51.58,"n":188,"o":51.69,"t":"2026-09-23T15:15:00Z","v":15755,"vw":51.642212},{"c":51.65,"h":51.65,"l":51.55,"n":130,"o":51.59,"t":"2026-09-23T15:30:00Z","v":10679,"vw":51.5924},{"c":51.595,"h":51.63,"l":51.55,"n":140,"o":51.6,"t":"2026-09-23T15:45:00Z","v":13214,"vw":51.595957},{"c":51.605,"h":51.605,"l":51.54,"n":115,"o":51.57,"t":"2026-09-23T16:00:00Z","v":16386,"vw":51.571513},{"c":51.67,"h":51.67,"l":51.585,"n":93,"o":51.6,"t":"2026-09-23T16:15:00Z","v":8103,"vw":51.621925},{"c":51.71,"h":51.715,"l":51.64,"n":128,"o":51.67,"t":"2026-09-23T16:30:00Z","v":12755,"vw":51.684521},{"c":51.68,"h":51.73,"l":51.66,"n":159,"o":51.72,"t":"2026-09-23T16:45:00Z","v":19271,"vw":51.698578},{"c":51.63,"h":51.71,"l":51.6,"n":171,"o":51.68,"t":"2026-09-23T17:00:00Z","v":21599,"vw":51.651216},{"c":51.68,"h":51.68,"l":51.59,"n":102,"o":51.63,"t":"2026-09-23T17:15:00Z","v":10477,"vw":51.63346},{"c":51.7,"h":51.725,"l":51.66,"n":151,"o":51.7,"t":"2026-09-23T17:30:00Z","v":18516,"vw":51.685499},{"c":51.73,"h":51.74,"l":51.68,"n":102,"o":51.7,"t":"2026-09-23T17:45:00Z","v":8214,"vw":51.703469},{"c":51.62,"h":51.75,"l":51.62,"n":113,"o":51.75,"t":"2026-09-23T18:00:00Z","v":8382,"vw":51.680066},{"c":51.555,"h":51.62,"l":51.54,"n":119,"o":51.62,"t":"2026-09-23T18:15:00Z","v":15171,"vw":51.562024},{"c":51.52,"h":51.6,"l":51.5,"n":222,"o":51.55,"t":"2026-09-23T18:30:00Z","v":17495,"vw":51.550912},{"c":51.52,"h":51.5224,"l":51.49,"n":145,"o":51.52,"t":"2026-09-23T18:45:00Z","v":15567,"vw":51.51049},{"c":51.55,"h":51.57,"l":51.5,"n":117,"o":51.51,"t":"2026-09-23T19:00:00Z","v":13412,"vw":51.541181},{"c":51.5,"h":51.56,"l":51.5,"n":150,"o":51.545,"t":"2026-09-23T19:15:00Z","v":12925,"vw":51.525345},{"c":51.48,"h":51.53,"l":51.47,"n":226,"o":51.5,"t":"2026-09-23T19:30:00Z","v":14460,"vw":51.492726},{"c":51.49,"h":51.51,"l":51.41,"n":770,"o":51.475,"t":"2026-09-23T19:45:00Z","v":84197,"vw":51.455562},{"c":51.48,"h":51.48,"l":51.46,"n":19,"o":51.474,"t":"2026-09-23T20:00:00Z","v":3294,"vw":51.466174},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-09-23T20:15:00Z","v":1795,"vw":51.15},{"c":51.365,"h":51.58,"l":51.36,"n":249,"o":51.51,"t":"2026-09-24T13:30:00Z","v":21797,"vw":51.452262},{"c":51.43,"h":51.48,"l":51.36,"n":267,"o":51.36,"t":"2026-09-24T13:45:00Z","v":34225,"vw":51.411198},{"c":51.45,"h":51.48,"l":51.4,"n":169,"o":51.4,"t":"2026-09-24T14:00:00Z","v":24279,"vw":51.445749},{"c":51.33,"h":51.45,"l":51.31,"n":226,"o":51.43,"t":"2026-09-24T14:15:00Z","v":22411,"vw":51.356312},{"c":51.22,"h":51.31,"l":51.18,"n":175,"o":51.3,"t":"2026-09-24T14:30:00Z","v":16398,"vw":51.264797},{"c":51.13,"h":51.22,"l":51.1101,"n":146,"o":51.22,"t":"2026-09-24T14:45:00Z","v":14758,"vw":51.152552},{"c":51.07,"h":51.16,"l":51.055,"n":228,"o":51.145,"t":"2026-09-24T15:00:00Z","v":27014,"vw":51.101408},{"c":51.12,"h":51.17,"l":51.07,"n":156,"o":51.07,"t":"2026-09-24T15:15:00Z","v":13181,"vw":51.128345},{"c":51.04,"h":51.15,"l":51.04,"n":218,"o":51.138,"t":"2026-09-24T15:30:00Z","v":20059,"vw":51.108438},{"c":51.03,"h":51.065,"l":51,"n":164,"o":51.04,"t":"2026-09-24T15:45:00Z","v":78479,"vw":51.003511},{"c":51.16,"h":51.18,"l":51.05,"n":598,"o":51.05,"t":"2026-09-24T16:00:00Z","v":47066,"vw":51.131047},{"c":51.26,"h":51.27,"l":51.11,"n":205,"o":51.13,"t":"2026-09-24T16:15:00Z","v":19145,"vw":51.172883},{"c":51.235,"h":51.3,"l":51.21,"n":166,"o":51.28,"t":"2026-09-24T16:30:00Z","v":112951,"vw":51.232749},{"c":51.36,"h":51.36,"l":51.2,"n":131,"o":51.228,"t":"2026-09-24T16:45:00Z","v":15102,"vw":51.288181},{"c":51.31,"h":51.38,"l":51.29,"n":162,"o":51.3451,"t":"2026-09-24T17:00:00Z","v":23934,"vw":51.335351},{"c":51.26,"h":51.32,"l":51.2222,"n":114,"o":51.31,"t":"2026-09-24T17:15:00Z","v":8909,"vw":51.276396},{"c":51.25,"h":51.29,"l":51.23,"n":133,"o":51.26,"t":"2026-09-24T17:30:00Z","v":11263,"vw":51.257448},{"c":51.23,"h":51.25,"l":51.22,"n":133,"o":51.25,"t":"2026-09-24T17:45:00Z","v":11521,"vw":51.233759},{"c":51.135,"h":51.23,"l":51.13,"n":809,"o":51.23,"t":"2026-09-24T18:00:00Z","v":43133,"vw":51.179724},{"c":51.15,"h":51.155,"l":51.07,"n":129,"o":51.135,"t":"2026-09-24T18:15:00Z","v":14349,"vw":51.121973},{"c":51.09,"h":51.16,"l":51.08,"n":133,"o":51.1401,"t":"2026-09-24T18:30:00Z","v":11476,"vw":51.119641},{"c":51.115,"h":51.135,"l":51.04,"n":1234,"o":51.095,"t":"2026-09-24T18:45:00Z","v":85539,"vw":51.079508},{"c":51.11,"h":51.13,"l":51.06,"n":166,"o":51.13,"t":"2026-09-24T19:00:00Z","v":19808,"vw":51.093266},{"c":51.1,"h":51.12,"l":51.075,"n":1494,"o":51.11,"t":"2026-09-24T19:15:00Z","v":106595,"vw":51.093485},{"c":51.17,"h":51.19,"l":51.07,"n":546,"o":51.09,"t":"2026-09-24T19:30:00Z","v":49615,"vw":51.130924},{"c":50.96,"h":51.17,"l":50.94,"n":903,"o":51.17,"t":"2026-09-24T19:45:00Z","v":95882,"vw":51.024235},{"c":51,"h":51,"l":51,"n":7,"o":51,"t":"2026-09-24T20:00:00Z","v":2221,"vw":51},{"c":50.9,"h":51.1,"l":50.88,"n":303,"o":51.03,"t":"2026-09-25T13:30:00Z","v":32855,"vw":50.976334},{"c":50.8701,"h":50.96,"l":50.85,"n":155,"o":50.89,"t":"2026-09-25T13:45:00Z","v":12499,"vw":50.892019},{"c":50.84,"h":50.9101,"l":50.76,"n":149,"o":50.9101,"t":"2026-09-25T14:00:00Z","v":19717,"vw":50.837822},{"c":50.9,"h":50.96,"l":50.84,"n":97,"o":50.86,"t":"2026-09-25T14:15:00Z","v":8919,"vw":50.911051},{"c":50.97,"h":50.97,"l":50.86,"n":78,"o":50.9001,"t":"2026-09-25T14:30:00Z","v":9616,"vw":50.905781},{"c":50.8099,"h":51.02,"l":50.7801,"n":98,"o":50.97,"t":"2026-09-25T14:45:00Z","v":7955,"vw":50.938896},{"c":50.79,"h":50.875,"l":50.73,"n":207,"o":50.81,"t":"2026-09-25T15:00:00Z","v":18992,"vw":50.797199},{"c":50.74,"h":50.82,"l":50.74,"n":161,"o":50.8,"t":"2026-09-25T15:15:00Z","v":31933,"vw":50.781644},{"c":50.73,"h":50.81,"l":50.71,"n":246,"o":50.75,"t":"2026-09-25T15:30:00Z","v":29277,"vw":50.755253},{"c":50.73,"h":50.75,"l":50.6701,"n":230,"o":50.72,"t":"2026-09-25T15:45:00Z","v":24540,"vw":50.710085},{"c":50.92,"h":50.92,"l":50.76,"n":181,"o":50.76,"t":"2026-09-25T16:00:00Z","v":17743,"vw":50.857074},{"c":50.92,"h":50.94,"l":50.88,"n":102,"o":50.92,"t":"2026-09-25T16:15:00Z","v":10784,"vw":50.901171},{"c":50.92,"h":50.99,"l":50.91,"n":180,"o":50.96,"t":"2026-09-25T16:30:00Z","v":13225,"vw":50.931851},{"c":50.87,"h":50.94,"l":50.86,"n":293,"o":50.92,"t":"2026-09-25T16:45:00Z","v":171759,"vw":50.90254},{"c":50.86,"h":50.91,"l":50.84,"n":165,"o":50.894,"t":"2026-09-25T17:00:00Z","v":15675,"vw":50.886373},{"c":50.89,"h":50.895,"l":50.82,"n":112,"o":50.845,"t":"2026-09-25T17:15:00Z","v":10956,"vw":50.85751},{"c":50.915,"h":50.93,"l":50.85,"n":132,"o":50.9,"t":"2026-09-25T17:30:00Z","v":16444,"vw":50.892623},{"c":50.98,"h":50.98,"l":50.9,"n":282,"o":50.92,"t":"2026-09-25T17:45:00Z","v":17106,"vw":50.938385},{"c":50.99,"h":51.03,"l":50.97,"n":53,"o":50.975,"t":"2026-09-25T18:00:00Z","v":3539,"vw":50.997882},{"c":50.955,"h":50.9652,"l":50.94,"n":158,"o":50.96,"t":"2026-09-25T18:15:00Z","v":12315,"vw":50.95738},{"c":50.99,"h":51.02,"l":50.96,"n":50,"o":50.96,"t":"2026-09-25T18:30:00Z","v":4370,"vw":50.99266},{"c":51.02,"h":51.04,"l":50.97,"n":137,"o":51,"t":"2026-09-25T18:45:00Z","v":52042,"vw":51.032213},{"c":51.065,"h":51.07,"l":50.985,"n":90,"o":51.02,"t":"2026-09-25T19:00:00Z","v":6151,"vw":51.033466},{"c":51.07,"h":51.1,"l":51.065,"n":136,"o":51.08,"t":"2026-09-25T19:15:00Z","v":12595,"vw":51.079491},{"c":51.15,"h":51.15,"l":51.07,"n":306,"o":51.09,"t":"2026-09-25T19:30:00Z","v":28265,"vw":51.117572},{"c":51.18,"h":51.27,"l":51.15,"n":515,"o":51.15,"t":"2026-09-25T19:45:00Z","v":54370,"vw":51.207756},{"c":51.17,"h":51.17,"l":51.17,"n":7,"o":51.17,"t":"2026-09-25T20:00:00Z","v":2101,"vw":51.17},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-09-28T11:00:00Z","v":800,"vw":50.75},{"c":50.93,"h":51.17,"l":50.72,"n":247,"o":51.17,"t":"2026-09-28T13:30:00Z","v":42058,"vw":51.004196},{"c":50.94,"h":51.0251,"l":50.91,"n":59,"o":50.935,"t":"2026-09-28T13:45:00Z","v":13398,"vw":50.971398},{"c":51.02,"h":51.11,"l":50.87,"n":79,"o":50.91,"t":"2026-09-28T14:00:00Z","v":8922,"vw":50.98497},{"c":51.01,"h":51.04,"l":50.91,"n":179,"o":51.04,"t":"2026-09-28T14:15:00Z","v":21830,"vw":50.983854},{"c":50.91,"h":51.01,"l":50.9,"n":99,"o":51.01,"t":"2026-09-28T14:30:00Z","v":14181,"vw":50.969591},{"c":50.78,"h":50.88,"l":50.7782,"n":65,"o":50.88,"t":"2026-09-28T14:45:00Z","v":11626,"vw":50.834695},{"c":50.69,"h":50.79,"l":50.64,"n":174,"o":50.77,"t":"2026-09-28T15:00:00Z","v":20315,"vw":50.710989},{"c":50.59,"h":50.67,"l":50.56,"n":115,"o":50.665,"t":"2026-09-28T15:15:00Z","v":19596,"vw":50.620425},{"c":50.61,"h":50.68,"l":50.5988,"n":65,"o":50.61,"t":"2026-09-28T15:30:00Z","v":12240,"vw":50.645089},{"c":50.61,"h":50.685,"l":50.59,"n":61,"o":50.59,"t":"2026-09-28T15:45:00Z","v":12409,"vw":50.633006},{"c":50.61,"h":50.69,"l":50.61,"n":59,"o":50.63,"t":"2026-09-28T16:00:00Z","v":6137,"vw":50.641977},{"c":50.81,"h":50.82,"l":50.61,"n":92,"o":50.61,"t":"2026-09-28T16:15:00Z","v":16563,"vw":50.676975},{"c":50.76,"h":50.81,"l":50.735,"n":62,"o":50.808,"t":"2026-09-28T16:30:00Z","v":7670,"vw":50.767051},{"c":50.8099,"h":50.8099,"l":50.75,"n":36,"o":50.77,"t":"2026-09-28T16:45:00Z","v":7069,"vw":50.78087},{"c":50.86,"h":50.9,"l":50.78,"n":63,"o":50.79,"t":"2026-09-28T17:00:00Z","v":13032,"vw":50.849608},{"c":50.9,"h":50.9022,"l":50.84,"n":24,"o":50.85,"t":"2026-09-28T17:15:00Z","v":3108,"vw":50.861928},{"c":50.81,"h":50.89,"l":50.78,"n":66,"o":50.89,"t":"2026-09-28T17:30:00Z","v":9053,"vw":50.840817},{"c":50.89,"h":50.9199,"l":50.84,"n":249,"o":50.84,"t":"2026-09-28T17:45:00Z","v":15224,"vw":50.881008},{"c":50.895,"h":50.97,"l":50.86,"n":59,"o":50.92,"t":"2026-09-28T18:00:00Z","v":10837,"vw":50.893164},{"c":50.91,"h":50.91,"l":50.85,"n":51,"o":50.89,"t":"2026-09-28T18:15:00Z","v":5524,"vw":50.877816},{"c":50.96,"h":50.96,"l":50.89,"n":37,"o":50.89,"t":"2026-09-28T18:30:00Z","v":5742,"vw":50.902158},{"c":50.8541,"h":50.92,"l":50.83,"n":43,"o":50.92,"t":"2026-09-28T18:45:00Z","v":8193,"vw":50.896555},{"c":50.81,"h":50.86,"l":50.81,"n":64,"o":50.86,"t":"2026-09-28T19:00:00Z","v":5712,"vw":50.836261},{"c":50.7656,"h":50.8,"l":50.75,"n":71,"o":50.78,"t":"2026-09-28T19:15:00Z","v":8514,"vw":50.783672},{"c":50.84,"h":50.85,"l":50.76,"n":145,"o":50.78,"t":"2026-09-28T19:30:00Z","v":118104,"vw":50.819439},{"c":50.82,"h":50.87,"l":50.76,"n":167,"o":50.85,"t":"2026-09-28T19:45:00Z","v":20034,"vw":50.81553},{"c":50.82,"h":50.82,"l":50.82,"n":6,"o":50.82,"t":"2026-09-28T20:00:00Z","v":673,"vw":50.82},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-09-29T13:00:00Z","v":100,"vw":51.59},{"c":51.14,"h":51.15,"l":50.525,"n":156,"o":50.76,"t":"2026-09-29T13:30:00Z","v":24401,"vw":50.762078},{"c":51,"h":51.25,"l":51,"n":100,"o":51.12,"t":"2026-09-29T13:45:00Z","v":10109,"vw":51.140158},{"c":51.1,"h":51.1,"l":51,"n":70,"o":51.035,"t":"2026-09-29T14:00:00Z","v":10417,"vw":51.038766},{"c":51.09,"h":51.1699,"l":51,"n":134,"o":51.08,"t":"2026-09-29T14:15:00Z","v":15502,"vw":51.091182},{"c":50.925,"h":51.1,"l":50.925,"n":124,"o":51.1,"t":"2026-09-29T14:30:00Z","v":19054,"vw":51.005398},{"c":50.9,"h":50.95,"l":50.9,"n":151,"o":50.91,"t":"2026-09-29T14:45:00Z","v":23811,"vw":50.921222},{"c":50.9599,"h":51,"l":50.88,"n":123,"o":50.88,"t":"2026-09-29T15:00:00Z","v":11657,"vw":50.92421},{"c":50.91,"h":50.96,"l":50.9,"n":66,"o":50.96,"t":"2026-09-29T15:15:00Z","v":10119,"vw":50.921102},{"c":51.055,"h":51.055,"l":50.89,"n":608,"o":50.9,"t":"2026-09-29T15:30:00Z","v":2158333,"vw":50.903563},{"c":51.09,"h":51.1,"l":50.98,"n":611,"o":51.05,"t":"2026-09-29T15:45:00Z","v":97275,"vw":51.022418},{"c":51.0884,"h":51.135,"l":51.07,"n":245,"o":51.1,"t":"2026-09-29T16:00:00Z","v":32278,"vw":51.10936},{"c":51.1,"h":51.13,"l":51.07,"n":280,"o":51.1,"t":"2026-09-29T16:15:00Z","v":53313,"vw":51.10685},{"c":50.955,"h":51.15,"l":50.94,"n":158,"o":51.1,"t":"2026-09-29T16:30:00Z","v":27058,"vw":51.074163},{"c":51.0062,"h":51.0199,"l":50.93,"n":116,"o":50.95,"t":"2026-09-29T16:45:00Z","v":24478,"vw":50.957144},{"c":51.05,"h":51.07,"l":51.01,"n":114,"o":51.03,"t":"2026-09-29T17:00:00Z","v":12518,"vw":51.037457},{"c":51.07,"h":51.07,"l":51.025,"n":78,"o":51.0401,"t":"2026-09-29T17:15:00Z","v":6921,"vw":51.050029},{"c":51.13,"h":51.13,"l":51.035,"n":57,"o":51.06,"t":"2026-09-29T17:30:00Z","v":7047,"vw":51.079888},{"c":51.1713,"h":51.2,"l":51.1301,"n":272,"o":51.14,"t":"2026-09-29T17:45:00Z","v":14658,"vw":51.164866},{"c":51.18,"h":51.26,"l":51.15,"n":112,"o":51.18,"t":"2026-09-29T18:00:00Z","v":18437,"vw":51.205942},{"c":51.25,"h":51.2778,"l":51.175,"n":121,"o":51.175,"t":"2026-09-29T18:15:00Z","v":22793,"vw":51.223861},{"c":51.27,"h":51.28,"l":51.21,"n":123,"o":51.28,"t":"2026-09-29T18:30:00Z","v":21995,"vw":51.239685},{"c":51.31,"h":51.31,"l":51.21,"n":83,"o":51.24,"t":"2026-09-29T18:45:00Z","v":10588,"vw":51.273339},{"c":51.31,"h":51.34,"l":51.29,"n":104,"o":51.29,"t":"2026-09-29T19:00:00Z","v":7749,"vw":51.316268},{"c":51.4,"h":51.4,"l":51.29,"n":163,"o":51.3,"t":"2026-09-29T19:15:00Z","v":22880,"vw":51.343467},{"c":51.47,"h":51.47,"l":51.385,"n":322,"o":51.41,"t":"2026-09-29T19:30:00Z","v":65139,"vw":51.440778},{"c":51.36,"h":51.47,"l":51.35,"n":432,"o":51.47,"t":"2026-09-29T19:45:00Z","v":63618,"vw":51.416002},{"c":51.4,"h":51.4,"l":51.4,"n":5,"o":51.4,"t":"2026-09-29T20:00:00Z","v":196,"vw":51.4},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-09-29T23:45:00Z","v":100,"vw":51.25},{"c":51.27,"h":51.64,"l":51.07,"n":673,"o":51.44,"t":"2026-09-30T13:30:00Z","v":115388,"vw":51.331468},{"c":51.39,"h":51.39,"l":51.25,"n":338,"o":51.285,"t":"2026-09-30T13:45:00Z","v":55160,"vw":51.285551},{"c":51.32,"h":51.38,"l":51.23,"n":249,"o":51.38,"t":"2026-09-30T14:00:00Z","v":40387,"vw":51.275563},{"c":51.31,"h":51.36,"l":51.27,"n":267,"o":51.32,"t":"2026-09-30T14:15:00Z","v":39441,"vw":51.315467},{"c":51.22,"h":51.35,"l":51.22,"n":552,"o":51.25,"t":"2026-09-30T14:30:00Z","v":117252,"vw":51.25816},{"c":51.25,"h":51.36,"l":51.21,"n":817,"o":51.23,"t":"2026-09-30T14:45:00Z","v":169773,"vw":51.279796},{"c":51.21,"h":51.2612,"l":51.19,"n":313,"o":51.225,"t":"2026-09-30T15:00:00Z","v":40713,"vw":51.216388},{"c":51.27,"h":51.27,"l":51.2,"n":199,"o":51.2,"t":"2026-09-30T15:15:00Z","v":21091,"vw":51.252533},{"c":51.205,"h":51.31,"l":51.205,"n":398,"o":51.27,"t":"2026-09-30T15:30:00Z","v":51894,"vw":51.259742},{"c":51.14,"h":51.21,"l":51.111,"n":114,"o":51.19,"t":"2026-09-30T15:45:00Z","v":16508,"vw":51.175257},{"c":51.355,"h":51.36,"l":51.14,"n":164,"o":51.15,"t":"2026-09-30T16:00:00Z","v":21774,"vw":51.216048},{"c":51.29,"h":51.36,"l":51.275,"n":141,"o":51.36,"t":"2026-09-30T16:15:00Z","v":15279,"vw":51.306246},{"c":51.325,"h":51.33,"l":51.245,"n":187,"o":51.27,"t":"2026-09-30T16:30:00Z","v":17858,"vw":51.266612},{"c":51.315,"h":51.34,"l":51.285,"n":158,"o":51.315,"t":"2026-09-30T16:45:00Z","v":18411,"vw":51.313541},{"c":51.28,"h":51.36,"l":51.28,"n":142,"o":51.32,"t":"2026-09-30T17:00:00Z","v":239348,"vw":51.301261},{"c":51.335,"h":51.335,"l":51.27,"n":213,"o":51.29,"t":"2026-09-30T17:15:00Z","v":35583,"vw":51.292496},{"c":51.265,"h":51.33,"l":51.265,"n":134,"o":51.33,"t":"2026-09-30T17:30:00Z","v":19485,"vw":51.279201},{"c":51.335,"h":51.345,"l":51.24,"n":409,"o":51.26,"t":"2026-09-30T17:45:00Z","v":1080750,"vw":51.299439},{"c":51.22,"h":51.4,"l":51.22,"n":361,"o":51.34,"t":"2026-09-30T18:00:00Z","v":53275,"vw":51.338036},{"c":51.17,"h":51.235,"l":51.15,"n":214,"o":51.235,"t":"2026-09-30T18:15:00Z","v":26303,"vw":51.188099},{"c":51.205,"h":51.22,"l":51.13,"n":159,"o":51.18,"t":"2026-09-30T18:30:00Z","v":19515,"vw":51.184229},{"c":51.195,"h":51.2,"l":51.09,"n":204,"o":51.2,"t":"2026-09-30T18:45:00Z","v":110711,"vw":51.153198},{"c":51.2,"h":51.22,"l":51.175,"n":114,"o":51.205,"t":"2026-09-30T19:00:00Z","v":13323,"vw":51.191888},{"c":51.215,"h":51.26,"l":51.19,"n":322,"o":51.2,"t":"2026-09-30T19:15:00Z","v":48198,"vw":51.228453},{"c":51.195,"h":51.22,"l":51.17,"n":314,"o":51.2,"t":"2026-09-30T19:30:00Z","v":30687,"vw":51.194452},{"c":51.04,"h":51.21,"l":51.02,"n":667,"o":51.19,"t":"2026-09-30T19:45:00Z","v":94826,"vw":51.123861},{"c":51.05,"h":51.05,"l":51.05,"n":6,"o":51.05,"t":"2026-09-30T20:00:00Z","v":4411,"vw":51.05},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-30T23:30:00Z","v":180,"vw":51.1},{"c":50.79,"h":51.05,"l":50.74,"n":350,"o":51.05,"t":"2026-10-01T13:30:00Z","v":65350,"vw":50.901305},{"c":50.62,"h":50.775,"l":50.6,"n":500,"o":50.695,"t":"2026-10-01T13:45:00Z","v":64643,"vw":50.710921},{"c":50.87,"h":50.885,"l":50.59,"n":242,"o":50.65,"t":"2026-10-01T14:00:00Z","v":33857,"vw":50.698485},{"c":50.69,"h":50.83,"l":50.65,"n":1262,"o":50.83,"t":"2026-10-01T14:15:00Z","v":31341,"vw":50.731034},{"c":50.83,"h":50.94,"l":50.67,"n":136,"o":50.72,"t":"2026-10-01T14:30:00Z","v":22208,"vw":50.853129},{"c":50.84,"h":50.87,"l":50.79,"n":134,"o":50.82,"t":"2026-10-01T14:45:00Z","v":23645,"vw":50.826286},{"c":50.93,"h":50.95,"l":50.81,"n":122,"o":50.88,"t":"2026-10-01T15:00:00Z","v":20078,"vw":50.854766},{"c":51.15,"h":51.16,"l":50.96,"n":211,"o":50.96,"t":"2026-10-01T15:15:00Z","v":33950,"vw":51.053201},{"c":51.08,"h":51.18,"l":51.065,"n":193,"o":51.11,"t":"2026-10-01T15:30:00Z","v":36563,"vw":51.115677},{"c":51.13,"h":51.15,"l":51.08,"n":127,"o":51.08,"t":"2026-10-01T15:45:00Z","v":18170,"vw":51.10734},{"c":51,"h":51.15,"l":51,"n":146,"o":51.15,"t":"2026-10-01T16:00:00Z","v":27115,"vw":51.098131},{"c":51.17,"h":51.17,"l":50.985,"n":90,"o":51.01,"t":"2026-10-01T16:15:00Z","v":15609,"vw":51.075389},{"c":51.27,"h":51.28,"l":51.155,"n":92,"o":51.19,"t":"2026-10-01T16:30:00Z","v":13142,"vw":51.207677},{"c":51.16,"h":51.28,"l":51.14,"n":94,"o":51.26,"t":"2026-10-01T16:45:00Z","v":18395,"vw":51.214524},{"c":51.1,"h":51.14,"l":51.07,"n":77,"o":51.13,"t":"2026-10-01T17:00:00Z","v":8744,"vw":51.106949},{"c":51.19,"h":51.19,"l":51.07,"n":71,"o":51.09,"t":"2026-10-01T17:15:00Z","v":6995,"vw":51.124378},{"c":51.21,"h":51.23,"l":51.15,"n":168,"o":51.18,"t":"2026-10-01T17:30:00Z","v":44881,"vw":51.189559},{"c":51.22,"h":51.23,"l":51.18,"n":191,"o":51.2122,"t":"2026-10-01T17:45:00Z","v":7269,"vw":51.206086},{"c":51.31,"h":51.34,"l":51.18,"n":267,"o":51.26,"t":"2026-10-01T18:00:00Z","v":36166,"vw":51.268525},{"c":51.3,"h":51.355,"l":51.2301,"n":184,"o":51.32,"t":"2026-10-01T18:15:00Z","v":25732,"vw":51.289696},{"c":51.23,"h":51.3001,"l":51.16,"n":376,"o":51.29,"t":"2026-10-01T18:30:00Z","v":64201,"vw":51.219021},{"c":51.15,"h":51.225,"l":51.135,"n":232,"o":51.22,"t":"2026-10-01T18:45:00Z","v":22668,"vw":51.169559},{"c":51.26,"h":51.26,"l":51.16,"n":266,"o":51.17,"t":"2026-10-01T19:00:00Z","v":31527,"vw":51.21165},{"c":51.21,"h":51.2893,"l":51.205,"n":205,"o":51.28,"t":"2026-10-01T19:15:00Z","v":20175,"vw":51.236333},{"c":51.23,"h":51.23,"l":51.17,"n":423,"o":51.21,"t":"2026-10-01T19:30:00Z","v":38894,"vw":51.198869},{"c":51.3,"h":51.385,"l":51.22,"n":547,"o":51.23,"t":"2026-10-01T19:45:00Z","v":109384,"vw":51.310586},{"c":51.31,"h":51.31,"l":51.31,"n":5,"o":51.31,"t":"2026-10-01T20:00:00Z","v":3091,"vw":51.31},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-02T11:15:00Z","v":100,"vw":50.5},{"c":51.82,"h":51.98,"l":51.53,"n":344,"o":51.53,"t":"2026-10-02T13:30:00Z","v":85230,"vw":51.805922},{"c":51.555,"h":51.95,"l":51.555,"n":151,"o":51.88,"t":"2026-10-02T13:45:00Z","v":20825,"vw":51.818797},{"c":51.67,"h":51.68,"l":51.5,"n":243,"o":51.59,"t":"2026-10-02T14:00:00Z","v":30885,"vw":51.607874},{"c":51.82,"h":51.82,"l":51.6,"n":276,"o":51.65,"t":"2026-10-02T14:15:00Z","v":32123,"vw":51.70812},{"c":51.8123,"h":51.85,"l":51.75,"n":155,"o":51.81,"t":"2026-10-02T14:30:00Z","v":16233,"vw":51.802843},{"c":51.77,"h":51.85,"l":51.74,"n":195,"o":51.81,"t":"2026-10-02T14:45:00Z","v":20465,"vw":51.792376},{"c":51.77,"h":51.81,"l":51.72,"n":360,"o":51.77,"t":"2026-10-02T15:00:00Z","v":54708,"vw":51.760284},{"c":51.59,"h":51.77,"l":51.54,"n":264,"o":51.76,"t":"2026-10-02T15:15:00Z","v":36359,"vw":51.647822},{"c":51.655,"h":51.71,"l":51.595,"n":413,"o":51.6,"t":"2026-10-02T15:30:00Z","v":53529,"vw":51.660322},{"c":51.55,"h":51.66,"l":51.53,"n":286,"o":51.66,"t":"2026-10-02T15:45:00Z","v":35819,"vw":51.60226},{"c":51.55,"h":51.615,"l":51.535,"n":398,"o":51.54,"t":"2026-10-02T16:00:00Z","v":49641,"vw":51.56778},{"c":51.51,"h":51.57,"l":51.49,"n":162,"o":51.55,"t":"2026-10-02T16:15:00Z","v":26433,"vw":51.536101},{"c":51.47,"h":51.53,"l":51.44,"n":136,"o":51.52,"t":"2026-10-02T16:30:00Z","v":18474,"vw":51.474625},{"c":51.425,"h":51.48,"l":51.38,"n":235,"o":51.47,"t":"2026-10-02T16:45:00Z","v":31417,"vw":51.430657},{"c":51.5,"h":51.52,"l":51.45,"n":223,"o":51.45,"t":"2026-10-02T17:00:00Z","v":25181,"vw":51.487939},{"c":51.43,"h":51.52,"l":51.41,"n":326,"o":51.5,"t":"2026-10-02T17:15:00Z","v":46069,"vw":51.467851},{"c":51.43,"h":51.48,"l":51.41,"n":276,"o":51.44,"t":"2026-10-02T17:30:00Z","v":36690,"vw":51.438426},{"c":51.43,"h":51.45,"l":51.4,"n":433,"o":51.42,"t":"2026-10-02T17:45:00Z","v":38071,"vw":51.428913},{"c":51.52,"h":51.52,"l":51.44,"n":316,"o":51.44,"t":"2026-10-02T18:00:00Z","v":38179,"vw":51.476128},{"c":51.465,"h":51.54,"l":51.455,"n":356,"o":51.52,"t":"2026-10-02T18:15:00Z","v":48812,"vw":51.499185},{"c":51.4609,"h":51.48,"l":51.43,"n":150,"o":51.48,"t":"2026-10-02T18:30:00Z","v":15564,"vw":51.457823},{"c":51.41,"h":51.46,"l":51.385,"n":162,"o":51.46,"t":"2026-10-02T18:45:00Z","v":25852,"vw":51.41562},{"c":51.51,"h":51.51,"l":51.36,"n":357,"o":51.39,"t":"2026-10-02T19:00:00Z","v":50518,"vw":51.425376},{"c":51.5,"h":51.595,"l":51.485,"n":307,"o":51.52,"t":"2026-10-02T19:15:00Z","v":37395,"vw":51.54076},{"c":51.41,"h":51.5,"l":51.4,"n":406,"o":51.5,"t":"2026-10-02T19:30:00Z","v":58603,"vw":51.448812},{"c":51.52,"h":51.54,"l":51.39,"n":936,"o":51.41,"t":"2026-10-02T19:45:00Z","v":122052,"vw":51.468361},{"c":51.52,"h":51.52,"l":51.52,"n":5,"o":51.52,"t":"2026-10-02T20:00:00Z","v":354,"vw":51.52},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-02T23:30:00Z","v":833,"vw":51.58},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-05T13:00:00Z","v":350,"vw":51.9},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-05T13:15:00Z","v":350,"vw":51.98},{"c":51.2,"h":51.64,"l":51.18,"n":297,"o":51.64,"t":"2026-10-05T13:30:00Z","v":35964,"vw":51.381714},{"c":51.44,"h":51.44,"l":51.22,"n":96,"o":51.23,"t":"2026-10-05T13:45:00Z","v":7507,"vw":51.279462},{"c":51.74,"h":51.76,"l":51.5,"n":134,"o":51.5,"t":"2026-10-05T14:00:00Z","v":15205,"vw":51.640226},{"c":51.74,"h":51.82,"l":51.715,"n":101,"o":51.79,"t":"2026-10-05T14:15:00Z","v":132493,"vw":51.75059},{"c":51.865,"h":51.895,"l":51.7194,"n":218,"o":51.74,"t":"2026-10-05T14:30:00Z","v":28764,"vw":51.83659},{"c":51.81,"h":51.905,"l":51.725,"n":261,"o":51.86,"t":"2026-10-05T14:45:00Z","v":35165,"vw":51.812537},{"c":51.71,"h":51.855,"l":51.71,"n":262,"o":51.82,"t":"2026-10-05T15:00:00Z","v":36674,"vw":51.790211},{"c":51.82,"h":51.83,"l":51.71,"n":155,"o":51.72,"t":"2026-10-05T15:15:00Z","v":20330,"vw":51.777691},{"c":51.85,"h":51.875,"l":51.8101,"n":564,"o":51.82,"t":"2026-10-05T15:30:00Z","v":74347,"vw":51.841675},{"c":51.88,"h":51.895,"l":51.82,"n":178,"o":51.83,"t":"2026-10-05T15:45:00Z","v":22729,"vw":51.859147},{"c":51.905,"h":51.905,"l":51.85,"n":122,"o":51.89,"t":"2026-10-05T16:00:00Z","v":13956,"vw":51.875495},{"c":51.925,"h":51.93,"l":51.89,"n":205,"o":51.9,"t":"2026-10-05T16:15:00Z","v":25800,"vw":51.91027},{"c":51.985,"h":51.99,"l":51.92,"n":160,"o":51.92,"t":"2026-10-05T16:30:00Z","v":18104,"vw":51.955779},{"c":51.945,"h":51.995,"l":51.945,"n":124,"o":51.99,"t":"2026-10-05T16:45:00Z","v":12972,"vw":51.970768},{"c":51.875,"h":51.955,"l":51.8723,"n":78,"o":51.95,"t":"2026-10-05T17:00:00Z","v":9966,"vw":51.905613},{"c":51.86,"h":51.885,"l":51.85,"n":70,"o":51.88,"t":"2026-10-05T17:15:00Z","v":7538,"vw":51.868284},{"c":51.76,"h":51.885,"l":51.76,"n":262,"o":51.85,"t":"2026-10-05T17:30:00Z","v":31890,"vw":51.821691},{"c":51.79,"h":51.8,"l":51.745,"n":466,"o":51.765,"t":"2026-10-05T17:45:00Z","v":43698,"vw":51.775648},{"c":51.76,"h":51.815,"l":51.76,"n":166,"o":51.8,"t":"2026-10-05T18:00:00Z","v":24851,"vw":51.787663},{"c":51.74,"h":51.76,"l":51.73,"n":60,"o":51.76,"t":"2026-10-05T18:15:00Z","v":7589,"vw":51.738022},{"c":51.76,"h":51.765,"l":51.72,"n":123,"o":51.73,"t":"2026-10-05T18:30:00Z","v":15300,"vw":51.744243},{"c":51.8,"h":51.805,"l":51.755,"n":97,"o":51.76,"t":"2026-10-05T18:45:00Z","v":13228,"vw":51.770677},{"c":51.76,"h":51.805,"l":51.74,"n":143,"o":51.805,"t":"2026-10-05T19:00:00Z","v":13160,"vw":51.770846},{"c":51.73,"h":51.845,"l":51.73,"n":186,"o":51.765,"t":"2026-10-05T19:15:00Z","v":27493,"vw":51.788274},{"c":51.78,"h":51.795,"l":51.72,"n":198,"o":51.73,"t":"2026-10-05T19:30:00Z","v":24848,"vw":51.761611},{"c":51.66,"h":51.77,"l":51.6,"n":660,"o":51.77,"t":"2026-10-05T19:45:00Z","v":83300,"vw":51.694224},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-05T20:00:00Z","v":294,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-05T20:30:00Z","v":100,"vw":51.69},{"c":52.505,"h":52.8699,"l":52.24,"n":472,"o":52.24,"t":"2026-10-06T13:30:00Z","v":85904,"vw":52.577787},{"c":52.53,"h":52.67,"l":52.485,"n":296,"o":52.5,"t":"2026-10-06T13:45:00Z","v":47594,"vw":52.573243},{"c":52.63,"h":52.8,"l":52.54,"n":434,"o":52.56,"t":"2026-10-06T14:00:00Z","v":73384,"vw":52.671437},{"c":52.68,"h":52.73,"l":52.6,"n":547,"o":52.62,"t":"2026-10-06T14:15:00Z","v":67180,"vw":52.662589},{"c":52.71,"h":52.805,"l":52.58,"n":305,"o":52.65,"t":"2026-10-06T14:30:00Z","v":49781,"vw":52.724476},{"c":52.805,"h":52.82,"l":52.71,"n":259,"o":52.71,"t":"2026-10-06T14:45:00Z","v":51387,"vw":52.7806},{"c":52.88,"h":52.885,"l":52.72,"n":398,"o":52.81,"t":"2026-10-06T15:00:00Z","v":59427,"vw":52.815063},{"c":52.94,"h":52.95,"l":52.82,"n":170,"o":52.87,"t":"2026-10-06T15:15:00Z","v":32695,"vw":52.885146},{"c":53,"h":53,"l":52.905,"n":166,"o":52.91,"t":"2026-10-06T15:30:00Z","v":26782,"vw":52.954705},{"c":52.87,"h":53,"l":52.87,"n":97,"o":52.9999,"t":"2026-10-06T15:45:00Z","v":10554,"vw":52.920273},{"c":52.9023,"h":52.94,"l":52.88,"n":124,"o":52.895,"t":"2026-10-06T16:00:00Z","v":15490,"vw":52.904084},{"c":52.98,"h":52.98,"l":52.87,"n":109,"o":52.91,"t":"2026-10-06T16:15:00Z","v":13176,"vw":52.923216},{"c":52.92,"h":53.02,"l":52.92,"n":142,"o":52.99,"t":"2026-10-06T16:30:00Z","v":20858,"vw":52.980369},{"c":52.94,"h":52.97,"l":52.92,"n":112,"o":52.93,"t":"2026-10-06T16:45:00Z","v":17295,"vw":52.944886},{"c":52.92,"h":52.96,"l":52.91,"n":108,"o":52.955,"t":"2026-10-06T17:00:00Z","v":15087,"vw":52.940969},{"c":52.925,"h":52.93,"l":52.9,"n":95,"o":52.915,"t":"2026-10-06T17:15:00Z","v":13561,"vw":52.921479},{"c":53.025,"h":53.025,"l":52.92,"n":118,"o":52.93,"t":"2026-10-06T17:30:00Z","v":16461,"vw":52.978478},{"c":52.98,"h":53.0342,"l":52.97,"n":203,"o":53.02,"t":"2026-10-06T17:45:00Z","v":29210,"vw":53.000409},{"c":52.93,"h":53.02,"l":52.92,"n":91,"o":52.99,"t":"2026-10-06T18:00:00Z","v":10898,"vw":52.978949},{"c":52.81,"h":52.92,"l":52.7748,"n":134,"o":52.92,"t":"2026-10-06T18:15:00Z","v":17695,"vw":52.822044},{"c":52.81,"h":52.855,"l":52.8,"n":136,"o":52.82,"t":"2026-10-06T18:30:00Z","v":22179,"vw":52.826545},{"c":52.93,"h":52.95,"l":52.81,"n":84,"o":52.82,"t":"2026-10-06T18:45:00Z","v":11496,"vw":52.89035},{"c":52.89,"h":52.92,"l":52.85,"n":190,"o":52.915,"t":"2026-10-06T19:00:00Z","v":20696,"vw":52.881115},{"c":52.755,"h":52.885,"l":52.75,"n":186,"o":52.885,"t":"2026-10-06T19:15:00Z","v":30171,"vw":52.816322},{"c":52.995,"h":53.02,"l":52.77,"n":199,"o":52.77,"t":"2026-10-06T19:30:00Z","v":35075,"vw":52.938828},{"c":53.18,"h":53.21,"l":53,"n":430,"o":53,"t":"2026-10-06T19:45:00Z","v":62824,"vw":53.11437},{"c":53.18,"h":53.18,"l":53.18,"n":8,"o":53.18,"t":"2026-10-06T20:00:00Z","v":2725,"vw":53.18},{"c":53.3,"h":53.3,"l":53.12,"n":2,"o":53.12,"t":"2026-10-06T23:00:00Z","v":200,"vw":53.21},{"c":53.06,"h":53.07,"l":52.825,"n":175,"o":52.93,"t":"2026-10-07T13:30:00Z","v":29521,"vw":52.980116},{"c":52.95,"h":53.1,"l":52.87,"n":293,"o":53.03,"t":"2026-10-07T13:45:00Z","v":51435,"vw":52.987001},{"c":52.84,"h":52.99,"l":52.77,"n":172,"o":52.95,"t":"2026-10-07T14:00:00Z","v":30997,"vw":52.885599},{"c":53.02,"h":53.05,"l":52.86,"n":270,"o":52.86,"t":"2026-10-07T14:15:00Z","v":45554,"vw":52.92093},{"c":52.9,"h":53.03,"l":52.89,"n":130,"o":53.02,"t":"2026-10-07T14:30:00Z","v":21151,"vw":52.967166},{"c":53.05,"h":53.07,"l":52.92,"n":45,"o":52.94,"t":"2026-10-07T14:45:00Z","v":5736,"vw":53.007752},{"c":53.11,"h":53.11,"l":53.02,"n":54,"o":53.02,"t":"2026-10-07T15:00:00Z","v":7970,"vw":53.058548},{"c":53.1,"h":53.11,"l":53.06,"n":60,"o":53.08,"t":"2026-10-07T15:15:00Z","v":4938,"vw":53.080348},{"c":53.115,"h":53.16,"l":53.09,"n":77,"o":53.15,"t":"2026-10-07T15:30:00Z","v":7273,"vw":53.123719},{"c":53.18,"h":53.18,"l":53.08,"n":82,"o":53.1,"t":"2026-10-07T15:45:00Z","v":7169,"vw":53.119374},{"c":53.16,"h":53.21,"l":53.14,"n":71,"o":53.18,"t":"2026-10-07T16:00:00Z","v":6083,"vw":53.172142},{"c":53.23,"h":53.23,"l":53.14,"n":50,"o":53.17,"t":"2026-10-07T16:15:00Z","v":5394,"vw":53.180502},{"c":53.17,"h":53.24,"l":53.16,"n":25,"o":53.22,"t":"2026-10-07T16:30:00Z","v":2983,"vw":53.203798},{"c":53.16,"h":53.219,"l":53.12,"n":63,"o":53.21,"t":"2026-10-07T16:45:00Z","v":7970,"vw":53.154976},{"c":53.22,"h":53.23,"l":53.12,"n":56,"o":53.16,"t":"2026-10-07T17:00:00Z","v":6927,"vw":53.182696},{"c":53.28,"h":53.28,"l":53.23,"n":36,"o":53.23,"t":"2026-10-07T17:15:00Z","v":3701,"vw":53.254109},{"c":53.26,"h":53.29,"l":53.21,"n":73,"o":53.29,"t":"2026-10-07T17:30:00Z","v":6254,"vw":53.267106},{"c":53.27,"h":53.3,"l":53.25,"n":41,"o":53.25,"t":"2026-10-07T17:45:00Z","v":3106,"vw":53.270668},{"c":53.29,"h":53.31,"l":53.2628,"n":70,"o":53.2628,"t":"2026-10-07T18:00:00Z","v":7693,"vw":53.291387},{"c":53.31,"h":53.35,"l":53.2976,"n":210,"o":53.3,"t":"2026-10-07T18:15:00Z","v":23224,"vw":53.318468},{"c":53.36,"h":53.37,"l":53.31,"n":78,"o":53.325,"t":"2026-10-07T18:30:00Z","v":4603,"vw":53.344514},{"c":53.31,"h":53.38,"l":53.3,"n":32,"o":53.38,"t":"2026-10-07T18:45:00Z","v":3653,"vw":53.347043},{"c":53.26,"h":53.32,"l":53.245,"n":50,"o":53.31,"t":"2026-10-07T19:00:00Z","v":4492,"vw":53.280114},{"c":53.21,"h":53.29,"l":53.21,"n":92,"o":53.26,"t":"2026-10-07T19:15:00Z","v":8692,"vw":53.247433},{"c":53.1501,"h":53.24,"l":53.1501,"n":155,"o":53.2199,"t":"2026-10-07T19:30:00Z","v":15243,"vw":53.200635},{"c":53.19,"h":53.21,"l":53.1,"n":517,"o":53.16,"t":"2026-10-07T19:45:00Z","v":86904,"vw":53.163175},{"c":53.19,"h":53.19,"l":53.19,"n":7,"o":53.19,"t":"2026-10-07T20:00:00Z","v":738,"vw":53.19},{"c":53.32,"h":53.32,"l":53.03,"n":237,"o":53.12,"t":"2026-10-08T13:30:00Z","v":37857,"vw":53.09011},{"c":53.315,"h":53.365,"l":53.25,"n":66,"o":53.315,"t":"2026-10-08T13:45:00Z","v":22016,"vw":53.323206},{"c":53.18,"h":53.3099,"l":53.18,"n":141,"o":53.3099,"t":"2026-10-08T14:00:00Z","v":18494,"vw":53.266528},{"c":53.19,"h":53.21,"l":53.115,"n":69,"o":53.115,"t":"2026-10-08T14:15:00Z","v":4378,"vw":53.176361},{"c":53.01,"h":53.16,"l":53.01,"n":81,"o":53.16,"t":"2026-10-08T14:30:00Z","v":8628,"vw":53.110192},{"c":52.99,"h":53.0401,"l":52.96,"n":71,"o":53.035,"t":"2026-10-08T14:45:00Z","v":11454,"vw":52.982081},{"c":52.83,"h":52.99,"l":52.83,"n":91,"o":52.96,"t":"2026-10-08T15:00:00Z","v":10608,"vw":52.927202},{"c":52.75,"h":52.83,"l":52.75,"n":71,"o":52.82,"t":"2026-10-08T15:15:00Z","v":4961,"vw":52.808074},{"c":52.82,"h":52.82,"l":52.7,"n":108,"o":52.7101,"t":"2026-10-08T15:30:00Z","v":18133,"vw":52.755159},{"c":52.77,"h":52.85,"l":52.73,"n":91,"o":52.85,"t":"2026-10-08T15:45:00Z","v":6698,"vw":52.76596},{"c":52.8,"h":52.81,"l":52.76,"n":67,"o":52.77,"t":"2026-10-08T16:00:00Z","v":13863,"vw":52.781545},{"c":52.65,"h":52.87,"l":52.65,"n":151,"o":52.81,"t":"2026-10-08T16:15:00Z","v":16261,"vw":52.782063},{"c":52.65,"h":52.68,"l":52.53,"n":153,"o":52.66,"t":"2026-10-08T16:30:00Z","v":17778,"vw":52.627291},{"c":52.74,"h":52.74,"l":52.59,"n":130,"o":52.63,"t":"2026-10-08T16:45:00Z","v":11026,"vw":52.672492},{"c":52.87,"h":52.9,"l":52.73,"n":71,"o":52.75,"t":"2026-10-08T17:00:00Z","v":8934,"vw":52.759512},{"c":52.92,"h":52.935,"l":52.8401,"n":41,"o":52.89,"t":"2026-10-08T17:15:00Z","v":4199,"vw":52.872618},{"c":52.92,"h":52.93,"l":52.86,"n":46,"o":52.91,"t":"2026-10-08T17:30:00Z","v":6588,"vw":52.8902},{"c":52.98,"h":52.98,"l":52.91,"n":42,"o":52.93,"t":"2026-10-08T17:45:00Z","v":2145,"vw":52.94125},{"c":52.93,"h":53,"l":52.925,"n":63,"o":52.96,"t":"2026-10-08T18:00:00Z","v":9307,"vw":52.963276},{"c":52.87,"h":52.96,"l":52.87,"n":58,"o":52.95,"t":"2026-10-08T18:15:00Z","v":6069,"vw":52.921429},{"c":52.96,"h":52.96,"l":52.87,"n":48,"o":52.87,"t":"2026-10-08T18:30:00Z","v":4570,"vw":52.900556},{"c":52.94,"h":52.96,"l":52.91,"n":91,"o":52.95,"t":"2026-10-08T18:45:00Z","v":8835,"vw":52.937242},{"c":53,"h":53.05,"l":52.93,"n":96,"o":52.93,"t":"2026-10-08T19:00:00Z","v":7162,"vw":52.975162},{"c":53.04,"h":53.06,"l":53,"n":86,"o":53.01,"t":"2026-10-08T19:15:00Z","v":5972,"vw":53.028198},{"c":53.07,"h":53.0779,"l":53,"n":79,"o":53.05,"t":"2026-10-08T19:30:00Z","v":8337,"vw":53.048505},{"c":53.06,"h":53.1,"l":53,"n":123,"o":53.06,"t":"2026-10-08T19:45:00Z","v":14718,"vw":53.050171},{"c":53.04,"h":53.04,"l":53.04,"n":7,"o":53.04,"t":"2026-10-08T20:00:00Z","v":548,"vw":53.04},{"c":53.35,"h":53.38,"l":52.95,"n":170,"o":53.03,"t":"2026-10-09T13:30:00Z","v":22249,"vw":53.124289},{"c":53.14,"h":53.25,"l":53.05,"n":73,"o":53.25,"t":"2026-10-09T13:45:00Z","v":9741,"vw":53.118388},{"c":53.12,"h":53.2,"l":53.1,"n":95,"o":53.1,"t":"2026-10-09T14:00:00Z","v":9601,"vw":53.136715},{"c":53.16,"h":53.18,"l":53.09,"n":137,"o":53.1001,"t":"2026-10-09T14:15:00Z","v":13709,"vw":53.134727},{"c":53.1478,"h":53.15,"l":53.075,"n":128,"o":53.13,"t":"2026-10-09T14:30:00Z","v":16540,"vw":53.116333},{"c":53.15,"h":53.19,"l":53.12,"n":60,"o":53.16,"t":"2026-10-09T14:45:00Z","v":6527,"vw":53.150425},{"c":53.28,"h":53.29,"l":53.17,"n":54,"o":53.17,"t":"2026-10-09T15:00:00Z","v":6676,"vw":53.213165},{"c":53.3201,"h":53.38,"l":53.31,"n":62,"o":53.32,"t":"2026-10-09T15:15:00Z","v":9478,"vw":53.344893},{"c":53.28,"h":53.34,"l":53.2601,"n":91,"o":53.32,"t":"2026-10-09T15:30:00Z","v":10569,"vw":53.298886},{"c":53.26,"h":53.3,"l":53.23,"n":54,"o":53.29,"t":"2026-10-09T15:45:00Z","v":5771,"vw":53.260017},{"c":53.29,"h":53.295,"l":53.23,"n":68,"o":53.27,"t":"2026-10-09T16:00:00Z","v":14248,"vw":53.269305},{"c":53.36,"h":53.37,"l":53.31,"n":102,"o":53.31,"t":"2026-10-09T16:15:00Z","v":14013,"vw":53.349071},{"c":53.35,"h":53.36,"l":53.32,"n":39,"o":53.35,"t":"2026-10-09T16:30:00Z","v":3334,"vw":53.34351},{"c":53.405,"h":53.41,"l":53.36,"n":60,"o":53.36,"t":"2026-10-09T16:45:00Z","v":6239,"vw":53.382208},{"c":53.4,"h":53.44,"l":53.38,"n":87,"o":53.42,"t":"2026-10-09T17:00:00Z","v":10606,"vw":53.414216},{"c":53.4,"h":53.41,"l":53.38,"n":89,"o":53.3932,"t":"2026-10-09T17:15:00Z","v":6477,"vw":53.391315},{"c":53.41,"h":53.415,"l":53.39,"n":92,"o":53.395,"t":"2026-10-09T17:30:00Z","v":14311,"vw":53.40332},{"c":53.47,"h":53.47,"l":53.41,"n":213,"o":53.43,"t":"2026-10-09T17:45:00Z","v":9636,"vw":53.439572},{"c":53.5,"h":53.5,"l":53.4648,"n":42,"o":53.47,"t":"2026-10-09T18:00:00Z","v":5806,"vw":53.479877},{"c":53.48,"h":53.49,"l":53.44,"n":97,"o":53.4521,"t":"2026-10-09T18:15:00Z","v":11738,"vw":53.462391},{"c":53.43,"h":53.49,"l":53.43,"n":56,"o":53.4899,"t":"2026-10-09T18:30:00Z","v":6740,"vw":53.472457},{"c":53.5,"h":53.505,"l":53.43,"n":115,"o":53.43,"t":"2026-10-09T18:45:00Z","v":12504,"vw":53.469162},{"c":53.5,"h":53.54,"l":53.4904,"n":235,"o":53.505,"t":"2026-10-09T19:00:00Z","v":35681,"vw":53.514204},{"c":53.47,"h":53.5,"l":53.44,"n":209,"o":53.49,"t":"2026-10-09T19:15:00Z","v":22486,"vw":53.466479},{"c":53.51,"h":53.55,"l":53.455,"n":260,"o":53.46,"t":"2026-10-09T19:30:00Z","v":28008,"vw":53.506438},{"c":53.475,"h":53.51,"l":53.44,"n":312,"o":53.51,"t":"2026-10-09T19:45:00Z","v":36402,"vw":53.470152},{"c":53.47,"h":53.47,"l":53.47,"n":5,"o":53.47,"t":"2026-10-09T20:00:00Z","v":2495,"vw":53.47},{"c":53.4,"h":53.64,"l":53.27,"n":359,"o":53.5,"t":"2026-10-12T13:30:00Z","v":43076,"vw":53.402214},{"c":53.66,"h":53.66,"l":53.41,"n":210,"o":53.41,"t":"2026-10-12T13:45:00Z","v":32051,"vw":53.527687},{"c":53.67,"h":53.7399,"l":53.56,"n":208,"o":53.66,"t":"2026-10-12T14:00:00Z","v":20977,"vw":53.628531},{"c":53.71,"h":53.71,"l":53.63,"n":126,"o":53.68,"t":"2026-10-12T14:15:00Z","v":15497,"vw":53.676109},{"c":53.73,"h":53.7585,"l":53.69,"n":136,"o":53.69,"t":"2026-10-12T14:30:00Z","v":21429,"vw":53.725874},{"c":53.71,"h":53.78,"l":53.7,"n":132,"o":53.73,"t":"2026-10-12T14:45:00Z","v":15760,"vw":53.741571},{"c":53.67,"h":53.71,"l":53.61,"n":115,"o":53.71,"t":"2026-10-12T15:00:00Z","v":15000,"vw":53.675099},{"c":53.69,"h":53.74,"l":53.66,"n":201,"o":53.69,"t":"2026-10-12T15:15:00Z","v":27885,"vw":53.692099},{"c":53.74,"h":53.74,"l":53.68,"n":195,"o":53.69,"t":"2026-10-12T15:30:00Z","v":16313,"vw":53.699345},{"c":53.685,"h":53.72,"l":53.67,"n":121,"o":53.71,"t":"2026-10-12T15:45:00Z","v":18978,"vw":53.698942},{"c":53.74,"h":53.75,"l":53.68,"n":140,"o":53.68,"t":"2026-10-12T16:00:00Z","v":15240,"vw":53.729807},{"c":53.77,"h":53.77,"l":53.74,"n":44,"o":53.74,"t":"2026-10-12T16:15:00Z","v":6038,"vw":53.753377},{"c":53.66,"h":53.75,"l":53.66,"n":109,"o":53.73,"t":"2026-10-12T16:30:00Z","v":10293,"vw":53.716193},{"c":53.65,"h":53.665,"l":53.59,"n":185,"o":53.66,"t":"2026-10-12T16:45:00Z","v":25177,"vw":53.623859},{"c":53.68,"h":53.7,"l":53.6221,"n":150,"o":53.65,"t":"2026-10-12T17:00:00Z","v":13229,"vw":53.657589},{"c":53.68,"h":53.7,"l":53.66,"n":80,"o":53.69,"t":"2026-10-12T17:15:00Z","v":8590,"vw":53.680227},{"c":53.67,"h":53.695,"l":53.65,"n":92,"o":53.685,"t":"2026-10-12T17:30:00Z","v":9679,"vw":53.676407},{"c":53.69,"h":53.69,"l":53.645,"n":82,"o":53.67,"t":"2026-10-12T17:45:00Z","v":4931,"vw":53.661711},{"c":53.67,"h":53.69,"l":53.67,"n":96,"o":53.69,"t":"2026-10-12T18:00:00Z","v":5252,"vw":53.679648},{"c":53.63,"h":53.69,"l":53.62,"n":131,"o":53.66,"t":"2026-10-12T18:15:00Z","v":18395,"vw":53.662685},{"c":53.63,"h":53.6659,"l":53.62,"n":145,"o":53.63,"t":"2026-10-12T18:30:00Z","v":21255,"vw":53.634677},{"c":53.61,"h":53.62,"l":53.58,"n":157,"o":53.62,"t":"2026-10-12T18:45:00Z","v":20224,"vw":53.607046},{"c":53.65,"h":53.66,"l":53.6,"n":132,"o":53.61,"t":"2026-10-12T19:00:00Z","v":12666,"vw":53.624917},{"c":53.67,"h":53.705,"l":53.65,"n":124,"o":53.65,"t":"2026-10-12T19:15:00Z","v":9800,"vw":53.682613},{"c":53.7,"h":53.72,"l":53.67,"n":175,"o":53.69,"t":"2026-10-12T19:30:00Z","v":21037,"vw":53.698357},{"c":53.76,"h":53.78,"l":53.71,"n":439,"o":53.71,"t":"2026-10-12T19:45:00Z","v":66086,"vw":53.750737},{"c":53.75,"h":53.75,"l":53.75,"n":8,"o":53.75,"t":"2026-10-12T20:00:00Z","v":817,"vw":53.75},{"c":53.65,"h":53.9,"l":53.65,"n":174,"o":53.9,"t":"2026-10-13T13:30:00Z","v":21726,"vw":53.752096},{"c":53.29,"h":53.65,"l":53.27,"n":179,"o":53.62,"t":"2026-10-13T13:45:00Z","v":20378,"vw":53.415176},{"c":53.56,"h":53.57,"l":53.11,"n":681,"o":53.27,"t":"2026-10-13T14:00:00Z","v":103911,"vw":53.406795},{"c":53.63,"h":53.64,"l":53.48,"n":202,"o":53.52,"t":"2026-10-13T14:15:00Z","v":19007,"vw":53.534263},{"c":53.625,"h":53.63,"l":53.54,"n":176,"o":53.62,"t":"2026-10-13T14:30:00Z","v":21019,"vw":53.589908},{"c":53.65,"h":53.66,"l":53.6,"n":178,"o":53.62,"t":"2026-10-13T14:45:00Z","v":18989,"vw":53.632197},{"c":53.74,"h":53.75,"l":53.615,"n":162,"o":53.62,"t":"2026-10-13T15:00:00Z","v":20362,"vw":53.685641},{"c":53.73,"h":53.75,"l":53.68,"n":197,"o":53.725,"t":"2026-10-13T15:15:00Z","v":31481,"vw":53.716076},{"c":53.74,"h":53.77,"l":53.72,"n":175,"o":53.725,"t":"2026-10-13T15:30:00Z","v":23172,"vw":53.739944},{"c":53.78,"h":53.78,"l":53.73,"n":84,"o":53.73,"t":"2026-10-13T15:45:00Z","v":7447,"vw":53.744454},{"c":53.78,"h":53.78,"l":53.69,"n":104,"o":53.77,"t":"2026-10-13T16:00:00Z","v":10697,"vw":53.736187},{"c":53.81,"h":53.81,"l":53.785,"n":169,"o":53.79,"t":"2026-10-13T16:15:00Z","v":22277,"vw":53.794187},{"c":53.85,"h":53.85,"l":53.78,"n":159,"o":53.81,"t":"2026-10-13T16:30:00Z","v":11727,"vw":53.807416},{"c":53.8488,"h":53.87,"l":53.825,"n":98,"o":53.85,"t":"2026-10-13T16:45:00Z","v":11658,"vw":53.845861},{"c":53.895,"h":53.91,"l":53.83,"n":97,"o":53.8499,"t":"2026-10-13T17:00:00Z","v":10490,"vw":53.856065},{"c":53.89,"h":53.91,"l":53.81,"n":205,"o":53.9,"t":"2026-10-13T17:15:00Z","v":27016,"vw":53.867512},{"c":54.02,"h":54.03,"l":53.88,"n":198,"o":53.9,"t":"2026-10-13T17:30:00Z","v":23738,"vw":53.976369},{"c":53.96,"h":54.03,"l":53.92,"n":277,"o":54.03,"t":"2026-10-13T17:45:00Z","v":17794,"vw":53.967486},{"c":54.125,"h":54.14,"l":53.96,"n":146,"o":53.975,"t":"2026-10-13T18:00:00Z","v":13014,"vw":54.033643},{"c":54.13,"h":54.135,"l":54.05,"n":143,"o":54.08,"t":"2026-10-13T18:15:00Z","v":19601,"vw":54.094837},{"c":54.12,"h":54.15,"l":54.11,"n":102,"o":54.13,"t":"2026-10-13T18:30:00Z","v":11133,"vw":54.129346},{"c":54.16,"h":54.18,"l":54.12,"n":173,"o":54.12,"t":"2026-10-13T18:45:00Z","v":18003,"vw":54.139046},{"c":54.16,"h":54.165,"l":54.111,"n":132,"o":54.16,"t":"2026-10-13T19:00:00Z","v":15078,"vw":54.137119},{"c":54.14,"h":54.16,"l":54.1,"n":176,"o":54.16,"t":"2026-10-13T19:15:00Z","v":19547,"vw":54.120138},{"c":54.1,"h":54.17,"l":54.09,"n":312,"o":54.14,"t":"2026-10-13T19:30:00Z","v":33245,"vw":54.131601},{"c":54.06,"h":54.11,"l":54.03,"n":331,"o":54.09,"t":"2026-10-13T19:45:00Z","v":43564,"vw":54.061673},{"c":54.07,"h":54.07,"l":54.07,"n":4,"o":54.07,"t":"2026-10-13T20:00:00Z","v":529,"vw":54.07},{"c":53.62,"h":54.01,"l":53.59,"n":378,"o":53.9,"t":"2026-10-14T13:30:00Z","v":56734,"vw":53.804526},{"c":53.5,"h":53.64,"l":53.43,"n":254,"o":53.61,"t":"2026-10-14T13:45:00Z","v":28955,"vw":53.51813},{"c":53.49,"h":53.5985,"l":53.42,"n":326,"o":53.5,"t":"2026-10-14T14:00:00Z","v":47736,"vw":53.52869},{"c":53.32,"h":53.53,"l":53.32,"n":313,"o":53.49,"t":"2026-10-14T14:15:00Z","v":37677,"vw":53.447195},{"c":53.38,"h":53.42,"l":53.245,"n":239,"o":53.34,"t":"2026-10-14T14:30:00Z","v":26031,"vw":53.319382},{"c":53.37,"h":53.4,"l":53.31,"n":199,"o":53.4,"t":"2026-10-14T14:45:00Z","v":25843,"vw":53.34659},{"c":53.52,"h":53.52,"l":53.32,"n":357,"o":53.3338,"t":"2026-10-14T15:00:00Z","v":51870,"vw":53.408169},{"c":53.52,"h":53.55,"l":53.49,"n":146,"o":53.51,"t":"2026-10-14T15:15:00Z","v":18228,"vw":53.524956},{"c":53.52,"h":53.57,"l":53.5,"n":137,"o":53.53,"t":"2026-10-14T15:30:00Z","v":18081,"vw":53.5321},{"c":53.57,"h":53.57,"l":53.49,"n":122,"o":53.5,"t":"2026-10-14T15:45:00Z","v":16055,"vw":53.531645},{"c":53.61,"h":53.63,"l":53.53,"n":199,"o":53.56,"t":"2026-10-14T16:00:00Z","v":29352,"vw":53.574116},{"c":53.69,"h":53.72,"l":53.59,"n":83,"o":53.61,"t":"2026-10-14T16:15:00Z","v":10118,"vw":53.6466},{"c":53.74,"h":53.75,"l":53.69,"n":151,"o":53.7,"t":"2026-10-14T16:30:00Z","v":19801,"vw":53.723184},{"c":53.76,"h":53.76,"l":53.67,"n":119,"o":53.7,"t":"2026-10-14T16:45:00Z","v":16731,"vw":53.716567},{"c":53.77,"h":53.79,"l":53.725,"n":61,"o":53.75,"t":"2026-10-14T17:00:00Z","v":8133,"vw":53.749341},{"c":53.78,"h":53.8,"l":53.775,"n":95,"o":53.79,"t":"2026-10-14T17:15:00Z","v":10880,"vw":53.790316},{"c":53.76,"h":53.8,"l":53.74,"n":129,"o":53.77,"t":"2026-10-14T17:30:00Z","v":15948,"vw":53.769486},{"c":53.71,"h":53.755,"l":53.6717,"n":48,"o":53.755,"t":"2026-10-14T17:45:00Z","v":3364,"vw":53.70172},{"c":53.8,"h":53.805,"l":53.705,"n":62,"o":53.73,"t":"2026-10-14T18:00:00Z","v":7489,"vw":53.759282},{"c":53.77,"h":53.81,"l":53.73,"n":108,"o":53.81,"t":"2026-10-14T18:15:00Z","v":14163,"vw":53.776501},{"c":53.83,"h":53.84,"l":53.77,"n":87,"o":53.775,"t":"2026-10-14T18:30:00Z","v":16749,"vw":53.810976},{"c":53.83,"h":53.83,"l":53.81,"n":50,"o":53.82,"t":"2026-10-14T18:45:00Z","v":5367,"vw":53.82224},{"c":53.79,"h":53.88,"l":53.785,"n":120,"o":53.84,"t":"2026-10-14T19:00:00Z","v":14493,"vw":53.831609},{"c":53.745,"h":53.785,"l":53.675,"n":168,"o":53.77,"t":"2026-10-14T19:15:00Z","v":19703,"vw":53.736595},{"c":53.74,"h":53.76,"l":53.685,"n":267,"o":53.75,"t":"2026-10-14T19:30:00Z","v":32629,"vw":53.731827},{"c":53.83,"h":53.84,"l":53.67,"n":475,"o":53.72,"t":"2026-10-14T19:45:00Z","v":71309,"vw":53.791475},{"c":53.85,"h":53.85,"l":53.85,"n":8,"o":53.85,"t":"2026-10-14T20:00:00Z","v":657,"vw":53.85},{"c":53.5,"h":53.5,"l":53.5,"n":5,"o":53.5,"t":"2026-10-14T20:15:00Z","v":809,"vw":53.5},{"c":54.09,"h":54.355,"l":53.9,"n":175,"o":54.3,"t":"2026-10-15T13:30:00Z","v":29047,"vw":54.094255},{"c":53.895,"h":54.06,"l":53.82,"n":120,"o":54,"t":"2026-10-15T13:45:00Z","v":11297,"vw":53.96504},{"c":53.4699,"h":53.795,"l":53.4699,"n":133,"o":53.76,"t":"2026-10-15T14:00:00Z","v":16273,"vw":53.619815},{"c":53.75,"h":53.78,"l":53.5221,"n":189,"o":53.5221,"t":"2026-10-15T14:15:00Z","v":23126,"vw":53.714891},{"c":53.8,"h":53.91,"l":53.77,"n":91,"o":53.77,"t":"2026-10-15T14:30:00Z","v":13240,"vw":53.849143},{"c":53.615,"h":53.71,"l":53.61,"n":66,"o":53.705,"t":"2026-10-15T14:45:00Z","v":9179,"vw":53.67099},{"c":53.59,"h":53.63,"l":53.51,"n":84,"o":53.61,"t":"2026-10-15T15:00:00Z","v":6788,"vw":53.568016},{"c":53.65,"h":53.65,"l":53.58,"n":161,"o":53.59,"t":"2026-10-15T15:15:00Z","v":20399,"vw":53.6103},{"c":53.62,"h":53.67,"l":53.58,"n":80,"o":53.66,"t":"2026-10-15T15:30:00Z","v":14174,"vw":53.602494},{"c":53.63,"h":53.69,"l":53.59,"n":147,"o":53.66,"t":"2026-10-15T15:45:00Z","v":23655,"vw":53.62524},{"c":53.66,"h":53.68,"l":53.55,"n":140,"o":53.61,"t":"2026-10-15T16:00:00Z","v":17706,"vw":53.613726},{"c":53.79,"h":53.79,"l":53.68,"n":139,"o":53.68,"t":"2026-10-15T16:15:00Z","v":29042,"vw":53.709311},{"c":53.8,"h":53.825,"l":53.75,"n":63,"o":53.77,"t":"2026-10-15T16:30:00Z","v":9514,"vw":53.77711},{"c":53.82,"h":53.82,"l":53.8,"n":34,"o":53.82,"t":"2026-10-15T16:45:00Z","v":4081,"vw":53.80821},{"c":53.82,"h":53.8246,"l":53.8,"n":27,"o":53.82,"t":"2026-10-15T17:00:00Z","v":2101,"vw":53.81218},{"c":53.805,"h":53.815,"l":53.78,"n":31,"o":53.815,"t":"2026-10-15T17:15:00Z","v":2465,"vw":53.797188},{"c":53.79,"h":53.8,"l":53.75,"n":53,"o":53.7601,"t":"2026-10-15T17:30:00Z","v":9950,"vw":53.772114},{"c":53.78,"h":53.8,"l":53.75,"n":194,"o":53.77,"t":"2026-10-15T17:45:00Z","v":6471,"vw":53.77391},{"c":53.73,"h":53.7341,"l":53.7,"n":40,"o":53.7201,"t":"2026-10-15T18:00:00Z","v":3968,"vw":53.706513},{"c":53.8,"h":53.8,"l":53.71,"n":54,"o":53.71,"t":"2026-10-15T18:15:00Z","v":5103,"vw":53.735761},{"c":53.84,"h":53.85,"l":53.79,"n":35,"o":53.81,"t":"2026-10-15T18:30:00Z","v":2822,"vw":53.826923},{"c":53.73,"h":53.79,"l":53.7101,"n":88,"o":53.79,"t":"2026-10-15T18:45:00Z","v":9484,"vw":53.745383},{"c":53.78,"h":53.78,"l":53.695,"n":110,"o":53.73,"t":"2026-10-15T19:00:00Z","v":8231,"vw":53.735594},{"c":53.74,"h":53.78,"l":53.72,"n":48,"o":53.76,"t":"2026-10-15T19:15:00Z","v":4923,"vw":53.750112},{"c":53.72,"h":53.76,"l":53.69,"n":173,"o":53.74,"t":"2026-10-15T19:30:00Z","v":14174,"vw":53.715795},{"c":53.72,"h":53.76,"l":53.66,"n":350,"o":53.72,"t":"2026-10-15T19:45:00Z","v":34727,"vw":53.711642},{"c":53.73,"h":53.73,"l":53.73,"n":6,"o":53.73,"t":"2026-10-15T20:00:00Z","v":241,"vw":53.73},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-16T13:00:00Z","v":550,"vw":54},{"c":54.09,"h":54.105,"l":53.725,"n":137,"o":53.96,"t":"2026-10-16T13:30:00Z","v":12931,"vw":53.987303},{"c":54.275,"h":54.295,"l":54.06,"n":46,"o":54.13,"t":"2026-10-16T13:45:00Z","v":4789,"vw":54.206427},{"c":54.26,"h":54.41,"l":54.255,"n":134,"o":54.29,"t":"2026-10-16T14:00:00Z","v":17022,"vw":54.321228},{"c":54.4,"h":54.4,"l":54.24,"n":126,"o":54.32,"t":"2026-10-16T14:15:00Z","v":13696,"vw":54.313505},{"c":54.25,"h":54.42,"l":54.245,"n":118,"o":54.4107,"t":"2026-10-16T14:30:00Z","v":14048,"vw":54.340612},{"c":54.24,"h":54.3,"l":54.2,"n":111,"o":54.24,"t":"2026-10-16T14:45:00Z","v":14268,"vw":54.235967},{"c":54.37,"h":54.39,"l":54.22,"n":139,"o":54.23,"t":"2026-10-16T15:00:00Z","v":19298,"vw":54.356733},{"c":54.36,"h":54.38,"l":54.31,"n":95,"o":54.37,"t":"2026-10-16T15:15:00Z","v":11003,"vw":54.347509},{"c":54.395,"h":54.44,"l":54.36,"n":59,"o":54.37,"t":"2026-10-16T15:30:00Z","v":10950,"vw":54.39322},{"c":54.41,"h":54.43,"l":54.37,"n":99,"o":54.42,"t":"2026-10-16T15:45:00Z","v":14628,"vw":54.400113},{"c":54.35,"h":54.445,"l":54.34,"n":162,"o":54.42,"t":"2026-10-16T16:00:00Z","v":22836,"vw":54.388214},{"c":54.38,"h":54.38,"l":54.34,"n":104,"o":54.35,"t":"2026-10-16T16:15:00Z","v":15805,"vw":54.357256},{"c":54.345,"h":54.4,"l":54.33,"n":89,"o":54.4,"t":"2026-10-16T16:30:00Z","v":14119,"vw":54.356358},{"c":54.37,"h":54.375,"l":54.31,"n":72,"o":54.34,"t":"2026-10-16T16:45:00Z","v":17335,"vw":54.355251},{"c":54.29,"h":54.38,"l":54.2301,"n":58,"o":54.38,"t":"2026-10-16T17:00:00Z","v":9427,"vw":54.275569},{"c":54.35,"h":54.35,"l":54.26,"n":86,"o":54.29,"t":"2026-10-16T17:15:00Z","v":20655,"vw":54.328355},{"c":54.41,"h":54.41,"l":54.33,"n":58,"o":54.34,"t":"2026-10-16T17:30:00Z","v":5672,"vw":54.376091},{"c":54.39,"h":54.45,"l":54.37,"n":174,"o":54.42,"t":"2026-10-16T17:45:00Z","v":5023,"vw":54.384347},{"c":54.36,"h":54.43,"l":54.36,"n":98,"o":54.4,"t":"2026-10-16T18:00:00Z","v":708728,"vw":54.38244},{"c":54.33,"h":54.41,"l":54.32,"n":113,"o":54.35,"t":"2026-10-16T18:15:00Z","v":14911,"vw":54.359051},{"c":54.41,"h":54.41,"l":54.29,"n":100,"o":54.3,"t":"2026-10-16T18:30:00Z","v":9793,"vw":54.355376},{"c":54.4,"h":54.415,"l":54.37,"n":53,"o":54.41,"t":"2026-10-16T18:45:00Z","v":6785,"vw":54.391798},{"c":54.41,"h":54.4401,"l":54.375,"n":104,"o":54.41,"t":"2026-10-16T19:00:00Z","v":13484,"vw":54.412777},{"c":54.35,"h":54.43,"l":54.315,"n":87,"o":54.42,"t":"2026-10-16T19:15:00Z","v":9056,"vw":54.37362},{"c":54.42,"h":54.42,"l":54.36,"n":80,"o":54.365,"t":"2026-10-16T19:30:00Z","v":8982,"vw":54.389779},{"c":54.45,"h":54.53,"l":54.44,"n":282,"o":54.44,"t":"2026-10-16T19:45:00Z","v":36328,"vw":54.475314},{"c":54.44,"h":54.44,"l":54.44,"n":6,"o":54.44,"t":"2026-10-16T20:00:00Z","v":430,"vw":54.44},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-16T21:45:00Z","v":490,"vw":54.55},{"c":54.12,"h":54.34,"l":54,"n":105,"o":54.34,"t":"2026-10-19T13:30:00Z","v":6171,"vw":54.240376},{"c":53.93,"h":54.09,"l":53.92,"n":35,"o":54.035,"t":"2026-10-19T13:45:00Z","v":2797,"vw":53.995592},{"c":53.785,"h":53.95,"l":53.75,"n":120,"o":53.94,"t":"2026-10-19T14:00:00Z","v":13971,"vw":53.843875},{"c":53.68,"h":53.84,"l":53.64,"n":114,"o":53.79,"t":"2026-10-19T14:15:00Z","v":7464,"vw":53.698263},{"c":53.53,"h":53.67,"l":53.5023,"n":144,"o":53.67,"t":"2026-10-19T14:30:00Z","v":14401,"vw":53.573827},{"c":53.51,"h":53.52,"l":53.4391,"n":120,"o":53.52,"t":"2026-10-19T14:45:00Z","v":10621,"vw":53.48206},{"c":53.55,"h":53.55,"l":53.5,"n":100,"o":53.5,"t":"2026-10-19T15:00:00Z","v":12757,"vw":53.521766},{"c":53.629,"h":53.65,"l":53.52,"n":92,"o":53.55,"t":"2026-10-19T15:15:00Z","v":14185,"vw":53.625934},{"c":53.59,"h":53.6301,"l":53.56,"n":54,"o":53.62,"t":"2026-10-19T15:30:00Z","v":17468,"vw":53.612394},{"c":53.595,"h":53.62,"l":53.55,"n":61,"o":53.55,"t":"2026-10-19T15:45:00Z","v":6754,"vw":53.589635},{"c":53.58,"h":53.61,"l":53.57,"n":67,"o":53.61,"t":"2026-10-19T16:00:00Z","v":8155,"vw":53.586553},{"c":53.55,"h":53.62,"l":53.55,"n":66,"o":53.59,"t":"2026-10-19T16:15:00Z","v":6017,"vw":53.57832},{"c":53.57,"h":53.57,"l":53.54,"n":52,"o":53.55,"t":"2026-10-19T16:30:00Z","v":5748,"vw":53.548362},{"c":53.5099,"h":53.58,"l":53.5099,"n":54,"o":53.57,"t":"2026-10-19T16:45:00Z","v":7052,"vw":53.534774},{"c":53.5,"h":53.52,"l":53.5,"n":62,"o":53.51,"t":"2026-10-19T17:00:00Z","v":8572,"vw":53.509255},{"c":53.52,"h":53.54,"l":53.51,"n":47,"o":53.515,"t":"2026-10-19T17:15:00Z","v":9296,"vw":53.52518},{"c":53.5,"h":53.53,"l":53.49,"n":37,"o":53.52,"t":"2026-10-19T17:30:00Z","v":5100,"vw":53.506046},{"c":53.5,"h":53.51,"l":53.47,"n":246,"o":53.5,"t":"2026-10-19T17:45:00Z","v":4690,"vw":53.484998},{"c":53.5,"h":53.542,"l":53.48,"n":58,"o":53.5074,"t":"2026-10-19T18:00:00Z","v":8815,"vw":53.511619},{"c":53.48,"h":53.5,"l":53.4501,"n":39,"o":53.5,"t":"2026-10-19T18:15:00Z","v":4584,"vw":53.465254},{"c":53.47,"h":53.49,"l":53.44,"n":67,"o":53.45,"t":"2026-10-19T18:30:00Z","v":9003,"vw":53.467655},{"c":53.41,"h":53.4622,"l":53.41,"n":87,"o":53.43,"t":"2026-10-19T18:45:00Z","v":12005,"vw":53.431676},{"c":53.41,"h":53.41,"l":53.37,"n":87,"o":53.41,"t":"2026-10-19T19:00:00Z","v":6288,"vw":53.396545},{"c":53.35,"h":53.41,"l":53.35,"n":120,"o":53.41,"t":"2026-10-19T19:15:00Z","v":11733,"vw":53.384569},{"c":53.33,"h":53.34,"l":53.26,"n":137,"o":53.32,"t":"2026-10-19T19:30:00Z","v":14715,"vw":53.305207},{"c":53.39,"h":53.54,"l":53.33,"n":308,"o":53.335,"t":"2026-10-19T19:45:00Z","v":34949,"vw":53.466993},{"c":53.41,"h":53.41,"l":53.41,"n":8,"o":53.41,"t":"2026-10-19T20:00:00Z","v":676,"vw":53.41},{"c":54.05,"h":54.05,"l":53.53,"n":158,"o":53.6,"t":"2026-10-20T13:30:00Z","v":20245,"vw":53.816469},{"c":53.99,"h":54.13,"l":53.95,"n":67,"o":54.07,"t":"2026-10-20T13:45:00Z","v":4734,"vw":54.036596},{"c":53.91,"h":53.98,"l":53.88,"n":69,"o":53.96,"t":"2026-10-20T14:00:00Z","v":5181,"vw":53.917985},{"c":54.03,"h":54.042,"l":53.915,"n":84,"o":53.915,"t":"2026-10-20T14:15:00Z","v":11706,"vw":53.988407},{"c":54.1,"h":54.11,"l":54.01,"n":115,"o":54.01,"t":"2026-10-20T14:30:00Z","v":10890,"vw":54.070124},{"c":54.1,"h":54.19,"l":54.1,"n":101,"o":54.1299,"t":"2026-10-20T14:45:00Z","v":8706,"vw":54.134926},{"c":54,"h":54.13,"l":54,"n":106,"o":54.12,"t":"2026-10-20T15:00:00Z","v":10104,"vw":54.050716},{"c":54.07,"h":54.15,"l":54.04,"n":55,"o":54.04,"t":"2026-10-20T15:15:00Z","v":6650,"vw":54.1012},{"c":54.14,"h":54.16,"l":54.09,"n":62,"o":54.11,"t":"2026-10-20T15:30:00Z","v":4797,"vw":54.14092},{"c":54.16,"h":54.17,"l":54.1105,"n":39,"o":54.128,"t":"2026-10-20T15:45:00Z","v":5639,"vw":54.146787},{"c":54.09,"h":54.17,"l":54.09,"n":75,"o":54.17,"t":"2026-10-20T16:00:00Z","v":7270,"vw":54.129852},{"c":54.12,"h":54.12,"l":54.09,"n":35,"o":54.11,"t":"2026-10-20T16:15:00Z","v":3636,"vw":54.100438},{"c":54.1,"h":54.11,"l":54.07,"n":31,"o":54.08,"t":"2026-10-20T16:30:00Z","v":2788,"vw":54.089361},{"c":54.08,"h":54.135,"l":54.08,"n":39,"o":54.08,"t":"2026-10-20T16:45:00Z","v":3928,"vw":54.096064},{"c":54.07,"h":54.09,"l":54.07,"n":40,"o":54.07,"t":"2026-10-20T17:00:00Z","v":3517,"vw":54.082659},{"c":54.05,"h":54.065,"l":54.04,"n":47,"o":54.065,"t":"2026-10-20T17:15:00Z","v":4851,"vw":54.051269},{"c":54.05,"h":54.0598,"l":54.0221,"n":64,"o":54.05,"t":"2026-10-20T17:30:00Z","v":3583,"vw":54.041455},{"c":54.09,"h":54.11,"l":54.06,"n":170,"o":54.06,"t":"2026-10-20T17:45:00Z","v":1798,"vw":54.093392},{"c":54.09,"h":54.12,"l":54.06,"n":40,"o":54.1,"t":"2026-10-20T18:00:00Z","v":3547,"vw":54.092215},{"c":54.08,"h":54.09,"l":54.06,"n":40,"o":54.09,"t":"2026-10-20T18:15:00Z","v":2325,"vw":54.074698},{"c":54.08,"h":54.1,"l":54.07,"n":72,"o":54.09,"t":"2026-10-20T18:30:00Z","v":5299,"vw":54.079028},{"c":54.07,"h":54.11,"l":54.07,"n":71,"o":54.07,"t":"2026-10-20T18:45:00Z","v":5756,"vw":54.095717},{"c":54.1,"h":54.12,"l":54.07,"n":83,"o":54.075,"t":"2026-10-20T19:00:00Z","v":7992,"vw":54.093491},{"c":54.08,"h":54.11,"l":54.07,"n":54,"o":54.09,"t":"2026-10-20T19:15:00Z","v":2641,"vw":54.087373},{"c":54.11,"h":54.125,"l":54.08,"n":132,"o":54.09,"t":"2026-10-20T19:30:00Z","v":15320,"vw":54.098835},{"c":54.03,"h":54.12,"l":54,"n":231,"o":54.1,"t":"2026-10-20T19:45:00Z","v":30599,"vw":54.062335},{"c":54.03,"h":54.03,"l":54.03,"n":5,"o":54.03,"t":"2026-10-20T20:00:00Z","v":1823,"vw":54.03},{"c":54.26,"h":54.48,"l":54.25,"n":155,"o":54.38,"t":"2026-10-21T13:30:00Z","v":17890,"vw":54.374833},{"c":54.15,"h":54.34,"l":54.15,"n":78,"o":54.29,"t":"2026-10-21T13:45:00Z","v":6377,"vw":54.28184},{"c":54.22,"h":54.23,"l":54.06,"n":84,"o":54.14,"t":"2026-10-21T14:00:00Z","v":9306,"vw":54.173108},{"c":54.2,"h":54.24,"l":54.17,"n":144,"o":54.2,"t":"2026-10-21T14:15:00Z","v":26467,"vw":54.20822},{"c":54.33,"h":54.335,"l":54.19,"n":110,"o":54.22,"t":"2026-10-21T14:30:00Z","v":14152,"vw":54.274071},{"c":54.31,"h":54.38,"l":54.3,"n":56,"o":54.37,"t":"2026-10-21T14:45:00Z","v":5033,"vw":54.357309},{"c":54.2,"h":54.29,"l":54.16,"n":134,"o":54.29,"t":"2026-10-21T15:00:00Z","v":14884,"vw":54.230762},{"c":54.2,"h":54.23,"l":54.13,"n":72,"o":54.16,"t":"2026-10-21T15:15:00Z","v":6876,"vw":54.178086},{"c":54.24,"h":54.24,"l":54.13,"n":54,"o":54.19,"t":"2026-10-21T15:30:00Z","v":6657,"vw":54.166651},{"c":54.29,"h":54.2999,"l":54.24,"n":68,"o":54.24,"t":"2026-10-21T15:45:00Z","v":8801,"vw":54.256483},{"c":54.35,"h":54.35,"l":54.27,"n":41,"o":54.276,"t":"2026-10-21T16:00:00Z","v":2857,"vw":54.300158},{"c":54.36,"h":54.37,"l":54.34,"n":40,"o":54.37,"t":"2026-10-21T16:15:00Z","v":4846,"vw":54.359777},{"c":54.39,"h":54.45,"l":54.36,"n":128,"o":54.4,"t":"2026-10-21T16:30:00Z","v":17706,"vw":54.395742},{"c":54.39,"h":54.44,"l":54.37,"n":67,"o":54.39,"t":"2026-10-21T16:45:00Z","v":14857,"vw":54.40474},{"c":54.365,"h":54.39,"l":54.36,"n":43,"o":54.39,"t":"2026-10-21T17:00:00Z","v":7762,"vw":54.374119},{"c":54.39,"h":54.39,"l":54.32,"n":74,"o":54.35,"t":"2026-10-21T17:15:00Z","v":11239,"vw":54.366465},{"c":54.42,"h":54.42,"l":54.34,"n":64,"o":54.38,"t":"2026-10-21T17:30:00Z","v":17385,"vw":54.383875},{"c":54.42,"h":54.46,"l":54.4101,"n":187,"o":54.43,"t":"2026-10-21T17:45:00Z","v":5283,"vw":54.446424},{"c":54.44,"h":54.44,"l":54.38,"n":106,"o":54.39,"t":"2026-10-21T18:00:00Z","v":11913,"vw":54.422998},{"c":54.44,"h":54.44,"l":54.41,"n":37,"o":54.44,"t":"2026-10-21T18:15:00Z","v":1926,"vw":54.426017},{"c":54.46,"h":54.46,"l":54.43,"n":51,"o":54.445,"t":"2026-10-21T18:30:00Z","v":7986,"vw":54.442257},{"c":54.355,"h":54.45,"l":54.35,"n":58,"o":54.45,"t":"2026-10-21T18:45:00Z","v":5492,"vw":54.401623},{"c":54.35,"h":54.37,"l":54.3,"n":140,"o":54.3599,"t":"2026-10-21T19:00:00Z","v":19057,"vw":54.345837},{"c":54.39,"h":54.4,"l":54.32,"n":128,"o":54.34,"t":"2026-10-21T19:15:00Z","v":9849,"vw":54.358742},{"c":54.36,"h":54.39,"l":54.31,"n":227,"o":54.38,"t":"2026-10-21T19:30:00Z","v":20435,"vw":54.345384},{"c":54.24,"h":54.37,"l":54.21,"n":328,"o":54.34,"t":"2026-10-21T19:45:00Z","v":48332,"vw":54.297869},{"c":54.22,"h":54.22,"l":54.22,"n":9,"o":54.22,"t":"2026-10-21T20:00:00Z","v":443,"vw":54.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33592402413147077,"strike":59.442141835464255,"iv":0.2888731265683515,"gamma":0.054354627861787554,"theta":-0.018683969791305207,"vega":0.035870421438832914,"rho":0.005839829559895448,"breakevenPct":10.250951419394552},{"delta":0.2,"premium":0.6253463183386023,"strike":59.98614726645591,"iv":0.3830345758348951,"gamma":0.04751735692629119,"theta":-0.029315530910129825,"vega":0.043077453853134176,"rho":0.007849293622055423,"breakevenPct":11.788073745471248},{"delta":0.25,"premium":0.6782592968427279,"strike":57.95654270876363,"iv":0.30873495945749585,"gamma":0.06692387441926428,"theta":-0.02724347966439921,"vega":0.04888250042508859,"rho":0.009832541730941195,"breakevenPct":8.142386583560226},{"delta":0.3,"premium":0.775013856797386,"strike":56.87493071601307,"iv":0.2756699607577834,"gamma":0.08193990674684277,"theta":-0.026914800207080893,"vega":0.05333720763660524,"rho":0.011834715556340143,"breakevenPct":6.325976711195975},{"delta":0.35,"premium":0.9186806410359852,"strike":56.156596794820075,"iv":0.2655139995444965,"gamma":0.0911025448857239,"theta":-0.02780576883837737,"vega":0.056508629938242974,"rho":0.013934003017968676,"breakevenPct":5.266096340568171},{"delta":0.4,"premium":0.7187634408602148,"strike":55.159139784946234,"iv":0.1719825806451612,"gamma":0.15288516129032265,"theta":-0.019675483870967736,"vega":0.0589658064516129,"rho":0.015846717462967997,"breakevenPct":3.0577337252055514},{"delta":0.45,"premium":0.8426637279596978,"strike":54.731738035264485,"iv":0.1615675062972292,"gamma":0.15845919395465996,"theta":-0.019092569269521412,"vega":0.05951460957178841,"rho":0.017878142834196836,"breakevenPct":2.49797448031018},{"delta":0.5,"premium":1.0394521410579345,"strike":54.4168765743073,"iv":0.16962795969773298,"gamma":0.15172115869017633,"theta":-0.020257556675062974,"vega":0.059766498740554154,"rho":0.01993922419699452,"breakevenPct":2.2802078852180703},{"delta":0.55,"premium":1.2362405541561714,"strike":54.10201511335013,"iv":0.17768841309823677,"gamma":0.1449831234256927,"theta":-0.021422544080604535,"vega":0.0600183879093199,"rho":0.022000305559792207,"breakevenPct":2.06244129012596},{"delta":0.6,"premium":1.4557890855457225,"strike":53.750737463126846,"iv":0.18074867256637167,"gamma":0.13826342182890858,"theta":-0.021475958702064896,"vega":0.05833023598820059,"rho":0.024044907424180015,"breakevenPct":1.8194882860062058},{"delta":0.65,"premium":1.6862463126843659,"strike":53.382005899705014,"iv":0.18141238938053098,"gamma":0.13155250737463128,"theta":-0.02099660766961652,"vega":0.055712241887905606,"rho":0.026081610830750078,"breakevenPct":1.5644636893939114},{"delta":0.7,"premium":1.9167035398230088,"strike":53.01327433628319,"iv":0.18207610619469028,"gamma":0.12484159292035399,"theta":-0.020517256637168142,"vega":0.05309424778761062,"rho":0.028118314237320134,"breakevenPct":1.3094390927816175},{"delta":0.75,"premium":2.3180682976554534,"strike":52.508664627930685,"iv":0.18883129459734965,"gamma":0.10936860346585117,"theta":-0.01966472986748216,"vega":0.04798837920489297,"rho":0.030087756769766806,"breakevenPct":1.1190205193399798},{"delta":0.8,"premium":2.726302083333333,"strike":51.998511904761905,"iv":0.19582232142857142,"gamma":0.09355997023809524,"theta":-0.01879672619047619,"vega":0.042785119047619044,"rho":0.03205436490026011,"breakevenPct":0.9310475619609752},{"delta":0.85,"premium":3.3773437499999996,"strike":51.254464285714285,"iv":0.2069830357142857,"gamma":0.0735450892857143,"theta":-0.01715982142857143,"vega":0.03534464285714286,"rho":0.03386000307713659,"breakevenPct":0.7595131606681821},{"delta":0.9,"premium":4.606602254428342,"strike":49.94041867954911,"iv":0.23596505636070852,"gamma":0.04953478260869564,"theta":-0.015222544283413849,"vega":0.02638953301127214,"rho":0.03524071460863967,"breakevenPct":0.6031370969705967}],"put":[{"delta":0.15,"premium":0.625,"strike":47.542523495499445,"iv":0.49158102125466213,"gamma":0.030939377424458014,"theta":-0.028857595440965778,"vega":0.03586514329386618,"rho":-0.007341252148379725,"breakevenPct":13.468234054777852},{"delta":0.2,"premium":0.6538088745203796,"strike":50.15235498081518,"iv":0.36302464074879676,"gamma":0.050285894656150444,"theta":-0.02512186068749538,"vega":0.043050987826670106,"rho":-0.009723858081739624,"breakevenPct":8.707956277582426},{"delta":0.25,"premium":0.7153870329209665,"strike":51.53849377227955,"iv":0.3001882220370779,"gamma":0.06915515212316581,"theta":-0.023055840163854206,"vega":0.04877253032769178,"rho":-0.012128317828310281,"breakevenPct":6.265018924089655},{"delta":0.3,"premium":0.7844997832981444,"strike":52.45999711064193,"iv":0.2597804554700879,"gamma":0.08771070200616139,"theta":-0.021342592657248895,"vega":0.053290274266223465,"rho":-0.014535274998328528,"breakevenPct":4.692922671811543},{"delta":0.35,"premium":0.853409033740837,"strike":53.162337335661924,"iv":0.22821114299464051,"gamma":0.1056503593291086,"theta":-0.01952721298690086,"vega":0.056720132259449524,"rho":-0.016935649858107044,"breakevenPct":3.524661929322966},{"delta":0.4,"premium":0.9406958922509235,"strike":53.66111938429099,"iv":0.20881104344046839,"gamma":0.1205662214430977,"theta":-0.018093691007153145,"vega":0.05899947652621352,"rho":-0.01932301443502278,"breakevenPct":2.765725761637646},{"delta":0.45,"premium":1.037072927807778,"strike":54.105922650879364,"iv":0.19247059650460252,"gamma":0.13314708159016025,"theta":-0.016736321211594445,"vega":0.06044767473420564,"rho":-0.021672522591861736,"breakevenPct":2.123110064419792},{"delta":0.5,"premium":1.1527148613599663,"strike":54.43632817531419,"iv":0.1826145002353481,"gamma":0.14077935003429912,"theta":-0.015540341458603151,"vega":0.060134417256672144,"rho":-0.02394180128039711,"breakevenPct":1.72701343793024},{"delta":0.55,"premium":1.2683567949121548,"strike":54.76673369974901,"iv":0.17275840396609363,"gamma":0.14841161847843798,"theta":-0.014344361705611854,"vega":0.05982115977913865,"rho":-0.026211079968932488,"breakevenPct":1.3309168114406875},{"delta":0.6,"premium":1.433196721311475,"strike":55.114754098360656,"iv":0.1669704918032787,"gamma":0.15066721311475412,"theta":-0.013259016393442624,"vega":0.05872786885245902,"rho":-0.028496798626106302,"breakevenPct":0.9930701271686099},{"delta":0.65,"premium":1.7161787665886024,"strike":55.505074160811866,"iv":0.17095175644028102,"gamma":0.14001147540983608,"theta":-0.012439344262295083,"vega":0.05576143637782982,"rho":-0.03082199557531667,"breakevenPct":0.7951025558405348},{"delta":0.7,"premium":1.9991608118657291,"strike":55.895394223263075,"iv":0.17493302107728337,"gamma":0.12935573770491804,"theta":-0.011619672131147542,"vega":0.052795003903200625,"rho":-0.033147192524527025,"breakevenPct":0.5971349845124603},{"delta":0.75,"premium":2.439285714285714,"strike":56.42857142857143,"iv":0.18302857142857143,"gamma":0.11321428571428571,"theta":-0.0105,"vega":0.0481,"rho":-0.03556396277433599,"breakevenPct":0.4255150972229528},{"delta":0.8,"premium":2.938110539845759,"strike":57.015424164524426,"iv":0.1924,"gamma":0.09509742930591257,"theta":-0.009230591259640097,"vega":0.04271953727506426,"rho":-0.03801560810095716,"breakevenPct":0.263446361059714},{"delta":0.85,"premium":3.484383033419023,"strike":57.65809768637532,"iv":0.1924,"gamma":0.07832365038560413,"theta":-0.0063385604113110556,"vega":0.03520025706940875,"rho":-0.04052208185347399,"breakevenPct":0.09750336390161454},{"delta":0.9,"premium":4.725625000000003,"strike":58.975,"iv":0.21872500000000009,"gamma":0.052532499999999954,"theta":-0.004312499999999999,"vega":0.02681249999999999,"rho":-0.04353096668333181,"breakevenPct":0.05417742530431804}]},"raw":{"call":[{"delta":0.15,"premium":0.33592402413147077,"strike":59.442141835464255,"iv":0.2888731265683515,"gamma":0.054354627861787554,"theta":-0.018683969791305207,"vega":0.035870421438832914,"rho":0.005839829559895448,"breakevenPct":10.250951419394552},{"delta":0.2,"premium":0.6253463183386023,"strike":59.98614726645591,"iv":0.3830345758348951,"gamma":0.04751735692629119,"theta":-0.029315530910129825,"vega":0.043077453853134176,"rho":0.007849293622055423,"breakevenPct":11.788073745471248},{"delta":0.25,"premium":0.6782592968427279,"strike":57.95654270876363,"iv":0.30873495945749585,"gamma":0.06692387441926428,"theta":-0.02724347966439921,"vega":0.04888250042508859,"rho":0.009832541730941195,"breakevenPct":8.142386583560226},{"delta":0.3,"premium":0.775013856797386,"strike":56.87493071601307,"iv":0.2756699607577834,"gamma":0.08193990674684277,"theta":-0.026914800207080893,"vega":0.05333720763660524,"rho":0.011834715556340143,"breakevenPct":6.325976711195975},{"delta":0.35,"premium":0.9186806410359852,"strike":56.156596794820075,"iv":0.2655139995444965,"gamma":0.0911025448857239,"theta":-0.02780576883837737,"vega":0.056508629938242974,"rho":0.013934003017968676,"breakevenPct":5.266096340568171},{"delta":0.4,"premium":0.7187634408602148,"strike":55.159139784946234,"iv":0.1719825806451612,"gamma":0.15288516129032265,"theta":-0.019675483870967736,"vega":0.0589658064516129,"rho":0.015846717462967997,"breakevenPct":3.0577337252055514},{"delta":0.45,"premium":0.8426637279596978,"strike":54.731738035264485,"iv":0.1615675062972292,"gamma":0.15845919395465996,"theta":-0.019092569269521412,"vega":0.05951460957178841,"rho":0.017878142834196836,"breakevenPct":2.49797448031018},{"delta":0.5,"premium":1.0394521410579345,"strike":54.4168765743073,"iv":0.16962795969773298,"gamma":0.15172115869017633,"theta":-0.020257556675062974,"vega":0.059766498740554154,"rho":0.01993922419699452,"breakevenPct":2.2802078852180703},{"delta":0.55,"premium":1.2362405541561714,"strike":54.10201511335013,"iv":0.17768841309823677,"gamma":0.1449831234256927,"theta":-0.021422544080604535,"vega":0.0600183879093199,"rho":0.022000305559792207,"breakevenPct":2.06244129012596},{"delta":0.6,"premium":1.4557890855457225,"strike":53.750737463126846,"iv":0.18074867256637167,"gamma":0.13826342182890858,"theta":-0.021475958702064896,"vega":0.05833023598820059,"rho":0.024044907424180015,"breakevenPct":1.8194882860062058},{"delta":0.65,"premium":1.6862463126843659,"strike":53.382005899705014,"iv":0.18141238938053098,"gamma":0.13155250737463128,"theta":-0.02099660766961652,"vega":0.055712241887905606,"rho":0.026081610830750078,"breakevenPct":1.5644636893939114},{"delta":0.7,"premium":1.9167035398230088,"strike":53.01327433628319,"iv":0.18207610619469028,"gamma":0.12484159292035399,"theta":-0.020517256637168142,"vega":0.05309424778761062,"rho":0.028118314237320134,"breakevenPct":1.3094390927816175},{"delta":0.75,"premium":2.3180682976554534,"strike":52.508664627930685,"iv":0.18883129459734965,"gamma":0.10936860346585117,"theta":-0.01966472986748216,"vega":0.04798837920489297,"rho":0.030087756769766806,"breakevenPct":1.1190205193399798},{"delta":0.8,"premium":2.726302083333333,"strike":51.998511904761905,"iv":0.19582232142857142,"gamma":0.09355997023809524,"theta":-0.01879672619047619,"vega":0.042785119047619044,"rho":0.03205436490026011,"breakevenPct":0.9310475619609752},{"delta":0.85,"premium":3.3773437499999996,"strike":51.254464285714285,"iv":0.2069830357142857,"gamma":0.0735450892857143,"theta":-0.01715982142857143,"vega":0.03534464285714286,"rho":0.03386000307713659,"breakevenPct":0.7595131606681821},{"delta":0.9,"premium":4.606602254428342,"strike":49.94041867954911,"iv":0.23596505636070852,"gamma":0.04953478260869564,"theta":-0.015222544283413849,"vega":0.02638953301127214,"rho":0.03524071460863967,"breakevenPct":0.6031370969705967}],"put":[{"delta":0.15,"premium":0.625,"strike":47.542523495499445,"iv":0.49158102125466213,"gamma":0.030939377424458014,"theta":-0.028857595440965778,"vega":0.03586514329386618,"rho":-0.007341252148379725,"breakevenPct":13.468234054777852},{"delta":0.2,"premium":0.6538088745203796,"strike":50.15235498081518,"iv":0.36302464074879676,"gamma":0.050285894656150444,"theta":-0.02512186068749538,"vega":0.043050987826670106,"rho":-0.009723858081739624,"breakevenPct":8.707956277582426},{"delta":0.25,"premium":0.7153870329209665,"strike":51.53849377227955,"iv":0.3001882220370779,"gamma":0.06915515212316581,"theta":-0.023055840163854206,"vega":0.04877253032769178,"rho":-0.012128317828310281,"breakevenPct":6.265018924089655},{"delta":0.3,"premium":0.7844997832981444,"strike":52.45999711064193,"iv":0.2597804554700879,"gamma":0.08771070200616139,"theta":-0.021342592657248895,"vega":0.053290274266223465,"rho":-0.014535274998328528,"breakevenPct":4.692922671811543},{"delta":0.35,"premium":0.853409033740837,"strike":53.162337335661924,"iv":0.22821114299464051,"gamma":0.1056503593291086,"theta":-0.01952721298690086,"vega":0.056720132259449524,"rho":-0.016935649858107044,"breakevenPct":3.524661929322966},{"delta":0.4,"premium":0.9406958922509235,"strike":53.66111938429099,"iv":0.20881104344046839,"gamma":0.1205662214430977,"theta":-0.018093691007153145,"vega":0.05899947652621352,"rho":-0.01932301443502278,"breakevenPct":2.765725761637646},{"delta":0.45,"premium":1.037072927807778,"strike":54.105922650879364,"iv":0.19247059650460252,"gamma":0.13314708159016025,"theta":-0.016736321211594445,"vega":0.06044767473420564,"rho":-0.021672522591861736,"breakevenPct":2.123110064419792},{"delta":0.5,"premium":1.1527148613599663,"strike":54.43632817531419,"iv":0.1826145002353481,"gamma":0.14077935003429912,"theta":-0.015540341458603151,"vega":0.060134417256672144,"rho":-0.02394180128039711,"breakevenPct":1.72701343793024},{"delta":0.55,"premium":1.2683567949121548,"strike":54.76673369974901,"iv":0.17275840396609363,"gamma":0.14841161847843798,"theta":-0.014344361705611854,"vega":0.05982115977913865,"rho":-0.026211079968932488,"breakevenPct":1.3309168114406875},{"delta":0.6,"premium":1.433196721311475,"strike":55.114754098360656,"iv":0.1669704918032787,"gamma":0.15066721311475412,"theta":-0.013259016393442624,"vega":0.05872786885245902,"rho":-0.028496798626106302,"breakevenPct":0.9930701271686099},{"delta":0.65,"premium":1.7161787665886024,"strike":55.505074160811866,"iv":0.17095175644028102,"gamma":0.14001147540983608,"theta":-0.012439344262295083,"vega":0.05576143637782982,"rho":-0.03082199557531667,"breakevenPct":0.7951025558405348},{"delta":0.7,"premium":1.9991608118657291,"strike":55.895394223263075,"iv":0.17493302107728337,"gamma":0.12935573770491804,"theta":-0.011619672131147542,"vega":0.052795003903200625,"rho":-0.033147192524527025,"breakevenPct":0.5971349845124603},{"delta":0.75,"premium":2.439285714285714,"strike":56.42857142857143,"iv":0.18302857142857143,"gamma":0.11321428571428571,"theta":-0.0105,"vega":0.0481,"rho":-0.03556396277433599,"breakevenPct":0.4255150972229528},{"delta":0.8,"premium":2.938110539845759,"strike":57.015424164524426,"iv":0.1924,"gamma":0.09509742930591257,"theta":-0.009230591259640097,"vega":0.04271953727506426,"rho":-0.03801560810095716,"breakevenPct":0.263446361059714},{"delta":0.85,"premium":3.484383033419023,"strike":57.65809768637532,"iv":0.1924,"gamma":0.07832365038560413,"theta":-0.0063385604113110556,"vega":0.03520025706940875,"rho":-0.04052208185347399,"breakevenPct":0.09750336390161454},{"delta":0.9,"premium":4.725625000000003,"strike":58.975,"iv":0.21872500000000009,"gamma":0.052532499999999954,"theta":-0.004312499999999999,"vega":0.02681249999999999,"rho":-0.04353096668333181,"breakevenPct":0.05417742530431804}]}},"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"}}