{"symbol":"MAIN","url":"https://intraalpha.com/companies/MAIN","capturedAt":"2026-10-23T04:45:10.406Z","state":"ready","quote":{"symbol":"MAIN","last_price":54.1,"prev_close":53.3,"regular_close":54.1,"change":0.8,"change_pct":1.5009,"regular_change":0.8,"regular_change_pct":1.5009,"extended_change":0,"extended_change_pct":0,"bid":53.9,"ask":54.49,"bid_size":200,"ask_size":200,"volume":466965,"vwap":53.915343,"open":53.16,"high":54.14,"low":53.11,"close":54.1,"trade_count":9435,"last_trade_at":"2026-10-22T23:00:00.00334077Z","last_quote_at":"2026-10-23T00:00:00.271841485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAIN","fetched_at":"2026-10-23T04:45:09.819310+00:00","name":"Main Street Capital Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Main Street Capital Corporation (MAIN) is a prominent publicly traded business development company specializing in customized debt and equity financing solutions for lower middle-market businesses across diverse industries such as manufacturing, healthcare, and business services. With a strategic focus on long-term value creation, MAIN aims to deliver compelling risk-adjusted returns while supporting the growth of its portfolio companies. Its seasoned investment team utilizes deep industry insights and a disciplined investment approach to cultivate significant income streams and promote sustainable success in the private equity landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5058808000,"ebitda":null,"pe_ratio":10.71,"peg_ratio":1.76,"book_value":33.92,"dividend_per_share":3.09,"dividend_yield":0.058,"eps":5.05,"revenue_ttm":575050000,"gross_profit_ttm":575050000,"profit_margin":0.785,"operating_margin_ttm":0.872,"return_on_assets_ttm":0.0557,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.153,"quarterly_revenue_growth":0.039,"analyst_target_price":59.86,"analyst_number":1,"beta":0.749,"fifty_two_week_high":61.47,"fifty_two_week_low":47.23,"fifty_day_ma":56.27,"two_hundred_day_ma":55.74,"shares_outstanding":93508000,"forward_pe":16.08,"price_to_sales":8.8,"price_to_book":1.984,"ev_to_revenue":12.74,"ev_to_ebitda":15.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:09.819310+00:00"},"optionObservedAt":"2026-10-22T19:51:15.600Z","bars":[{"c":54.48,"h":54.48,"l":54.48,"n":7,"o":54.48,"t":"2026-10-16T08:00:00Z","v":159,"vw":54.48},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-16T09:35:00Z","v":100,"vw":54.89},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-16T12:25:00Z","v":100,"vw":54.69},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-16T12:55:00Z","v":209,"vw":54.6},{"c":54.33,"h":54.33,"l":54.33,"n":14,"o":54.33,"t":"2026-10-16T13:25:00Z","v":199,"vw":54.33},{"c":54.2,"h":54.525,"l":54.17,"n":423,"o":54.37,"t":"2026-10-16T13:30:00Z","v":15810,"vw":54.349456},{"c":54.23,"h":54.29,"l":54.13,"n":183,"o":54.13,"t":"2026-10-16T13:35:00Z","v":6606,"vw":54.209188},{"c":54.08,"h":54.165,"l":54.0065,"n":253,"o":54.165,"t":"2026-10-16T13:40:00Z","v":7604,"vw":54.138652},{"c":54.22,"h":54.37,"l":54.075,"n":119,"o":54.075,"t":"2026-10-16T13:45:00Z","v":6789,"vw":54.231381},{"c":54.179,"h":54.26,"l":54.1758,"n":67,"o":54.26,"t":"2026-10-16T13:50:00Z","v":941,"vw":54.217158},{"c":54.24,"h":54.275,"l":54.1215,"n":127,"o":54.165,"t":"2026-10-16T13:55:00Z","v":12598,"vw":54.236424},{"c":54.16,"h":54.18,"l":54.105,"n":120,"o":54.18,"t":"2026-10-16T14:00:00Z","v":4866,"vw":54.142752},{"c":54.3466,"h":54.39,"l":54.24,"n":100,"o":54.24,"t":"2026-10-16T14:05:00Z","v":3464,"vw":54.293925},{"c":54.405,"h":54.475,"l":54.3645,"n":92,"o":54.3645,"t":"2026-10-16T14:10:00Z","v":2711,"vw":54.4309},{"c":54.475,"h":54.51,"l":54.415,"n":102,"o":54.475,"t":"2026-10-16T14:15:00Z","v":5519,"vw":54.462454},{"c":54.55,"h":54.55,"l":54.43,"n":98,"o":54.455,"t":"2026-10-16T14:20:00Z","v":2659,"vw":54.498859},{"c":54.515,"h":54.58,"l":54.49,"n":116,"o":54.526,"t":"2026-10-16T14:25:00Z","v":3392,"vw":54.529202},{"c":54.5,"h":54.55,"l":54.471,"n":77,"o":54.5,"t":"2026-10-16T14:30:00Z","v":3261,"vw":54.507011},{"c":54.5,"h":54.51,"l":54.4639,"n":74,"o":54.4639,"t":"2026-10-16T14:35:00Z","v":1049,"vw":54.494641},{"c":54.37,"h":54.41,"l":54.34,"n":98,"o":54.41,"t":"2026-10-16T14:40:00Z","v":2894,"vw":54.386858},{"c":54.4312,"h":54.4312,"l":54.395,"n":48,"o":54.42,"t":"2026-10-16T14:45:00Z","v":2278,"vw":54.414359},{"c":54.365,"h":54.425,"l":54.365,"n":89,"o":54.425,"t":"2026-10-16T14:50:00Z","v":2438,"vw":54.385131},{"c":54.3,"h":54.3999,"l":54.3,"n":140,"o":54.365,"t":"2026-10-16T14:55:00Z","v":3081,"vw":54.365337},{"c":54.34,"h":54.36,"l":54.3,"n":153,"o":54.3,"t":"2026-10-16T15:00:00Z","v":6910,"vw":54.322827},{"c":54.395,"h":54.41,"l":54.35,"n":152,"o":54.35,"t":"2026-10-16T15:05:00Z","v":10011,"vw":54.393787},{"c":54.45,"h":54.5,"l":54.395,"n":115,"o":54.41,"t":"2026-10-16T15:10:00Z","v":3623,"vw":54.434025},{"c":54.34,"h":54.44,"l":54.34,"n":80,"o":54.42,"t":"2026-10-16T15:15:00Z","v":2736,"vw":54.402239},{"c":54.31,"h":54.345,"l":54.3,"n":66,"o":54.345,"t":"2026-10-16T15:20:00Z","v":2427,"vw":54.315977},{"c":54.43,"h":54.449,"l":54.3016,"n":113,"o":54.3016,"t":"2026-10-16T15:25:00Z","v":7168,"vw":54.377747},{"c":54.345,"h":54.39,"l":54.335,"n":83,"o":54.39,"t":"2026-10-16T15:30:00Z","v":3565,"vw":54.354366},{"c":54.3124,"h":54.4,"l":54.3124,"n":89,"o":54.38,"t":"2026-10-16T15:35:00Z","v":3394,"vw":54.377363},{"c":54.34,"h":54.39,"l":54.325,"n":123,"o":54.325,"t":"2026-10-16T15:40:00Z","v":11125,"vw":54.351962},{"c":54.29,"h":54.37,"l":54.29,"n":66,"o":54.33,"t":"2026-10-16T15:45:00Z","v":1739,"vw":54.33},{"c":54.14,"h":54.275,"l":54.14,"n":146,"o":54.275,"t":"2026-10-16T15:50:00Z","v":7021,"vw":54.201977},{"c":54.1,"h":54.15,"l":54.1,"n":126,"o":54.15,"t":"2026-10-16T15:55:00Z","v":5054,"vw":54.114396},{"c":53.99,"h":54.07,"l":53.97,"n":133,"o":54.07,"t":"2026-10-16T16:00:00Z","v":7900,"vw":53.997609},{"c":54.06,"h":54.06,"l":54.05,"n":32,"o":54.05,"t":"2026-10-16T16:05:00Z","v":810,"vw":54.0525},{"c":53.98,"h":54.1,"l":53.98,"n":54,"o":54.1,"t":"2026-10-16T16:10:00Z","v":1392,"vw":54.016702},{"c":53.955,"h":53.99,"l":53.955,"n":27,"o":53.99,"t":"2026-10-16T16:15:00Z","v":784,"vw":53.976672},{"c":53.99,"h":54.04,"l":53.975,"n":110,"o":53.975,"t":"2026-10-16T16:20:00Z","v":6777,"vw":53.989536},{"c":53.99,"h":54.03,"l":53.96,"n":52,"o":54.03,"t":"2026-10-16T16:25:00Z","v":2115,"vw":54.000879},{"c":53.94,"h":54.025,"l":53.94,"n":108,"o":53.95,"t":"2026-10-16T16:30:00Z","v":6779,"vw":53.969656},{"c":53.945,"h":53.97,"l":53.9137,"n":72,"o":53.92,"t":"2026-10-16T16:35:00Z","v":2640,"vw":53.940289},{"c":53.9205,"h":53.94,"l":53.9205,"n":19,"o":53.94,"t":"2026-10-16T16:40:00Z","v":722,"vw":53.928459},{"c":53.88,"h":53.94,"l":53.88,"n":110,"o":53.94,"t":"2026-10-16T16:45:00Z","v":2541,"vw":53.901419},{"c":53.88,"h":53.88,"l":53.814,"n":91,"o":53.86,"t":"2026-10-16T16:50:00Z","v":3287,"vw":53.864969},{"c":53.882,"h":53.882,"l":53.88,"n":26,"o":53.88,"t":"2026-10-16T16:55:00Z","v":389,"vw":53.88113},{"c":53.84,"h":53.875,"l":53.78,"n":124,"o":53.875,"t":"2026-10-16T17:00:00Z","v":4258,"vw":53.823033},{"c":53.774,"h":53.795,"l":53.75,"n":111,"o":53.795,"t":"2026-10-16T17:05:00Z","v":2984,"vw":53.771712},{"c":53.7485,"h":53.775,"l":53.7109,"n":63,"o":53.75,"t":"2026-10-16T17:10:00Z","v":5956,"vw":53.759759},{"c":53.725,"h":53.77,"l":53.6964,"n":80,"o":53.715,"t":"2026-10-16T17:15:00Z","v":2684,"vw":53.718753},{"c":53.8,"h":53.8,"l":53.6701,"n":76,"o":53.725,"t":"2026-10-16T17:20:00Z","v":3161,"vw":53.75403},{"c":53.85,"h":53.85,"l":53.75,"n":70,"o":53.81,"t":"2026-10-16T17:25:00Z","v":4088,"vw":53.808236},{"c":53.82,"h":53.8847,"l":53.75,"n":124,"o":53.8847,"t":"2026-10-16T17:30:00Z","v":3477,"vw":53.81407},{"c":53.79,"h":53.82,"l":53.75,"n":96,"o":53.82,"t":"2026-10-16T17:35:00Z","v":4302,"vw":53.782832},{"c":53.855,"h":53.855,"l":53.76,"n":54,"o":53.76,"t":"2026-10-16T17:40:00Z","v":1328,"vw":53.814525},{"c":53.86,"h":53.865,"l":53.82,"n":116,"o":53.82,"t":"2026-10-16T17:45:00Z","v":7039,"vw":53.843683},{"c":53.85,"h":53.86,"l":53.825,"n":49,"o":53.86,"t":"2026-10-16T17:50:00Z","v":2525,"vw":53.845245},{"c":53.82,"h":53.84,"l":53.81,"n":187,"o":53.835,"t":"2026-10-16T17:55:00Z","v":14547,"vw":53.830442},{"c":53.855,"h":53.855,"l":53.76,"n":99,"o":53.79,"t":"2026-10-16T18:00:00Z","v":4054,"vw":53.803308},{"c":53.8,"h":53.83,"l":53.79,"n":45,"o":53.83,"t":"2026-10-16T18:05:00Z","v":3289,"vw":53.803056},{"c":53.75,"h":53.79,"l":53.6888,"n":121,"o":53.79,"t":"2026-10-16T18:10:00Z","v":3661,"vw":53.749822},{"c":53.72,"h":53.78,"l":53.72,"n":34,"o":53.78,"t":"2026-10-16T18:15:00Z","v":866,"vw":53.738},{"c":53.755,"h":53.76,"l":53.695,"n":73,"o":53.72,"t":"2026-10-16T18:20:00Z","v":3601,"vw":53.737454},{"c":53.755,"h":53.79,"l":53.72,"n":58,"o":53.7899,"t":"2026-10-16T18:25:00Z","v":2500,"vw":53.778011},{"c":53.74,"h":53.74,"l":53.67,"n":83,"o":53.72,"t":"2026-10-16T18:30:00Z","v":3911,"vw":53.723251},{"c":53.6532,"h":53.74,"l":53.6,"n":153,"o":53.74,"t":"2026-10-16T18:35:00Z","v":3620,"vw":53.6946},{"c":53.65,"h":53.7,"l":53.63,"n":189,"o":53.63,"t":"2026-10-16T18:40:00Z","v":10285,"vw":53.687502},{"c":53.76,"h":53.76,"l":53.64,"n":127,"o":53.64,"t":"2026-10-16T18:45:00Z","v":6753,"vw":53.69793},{"c":53.61,"h":53.78,"l":53.61,"n":85,"o":53.77,"t":"2026-10-16T18:50:00Z","v":3197,"vw":53.723182},{"c":53.61,"h":53.64,"l":53.6,"n":115,"o":53.61,"t":"2026-10-16T18:55:00Z","v":3688,"vw":53.62461},{"c":53.59,"h":53.62,"l":53.56,"n":125,"o":53.62,"t":"2026-10-16T19:00:00Z","v":4406,"vw":53.588754},{"c":53.6,"h":53.63,"l":53.5868,"n":74,"o":53.5868,"t":"2026-10-16T19:05:00Z","v":3513,"vw":53.599647},{"c":53.66,"h":53.7,"l":53.6,"n":76,"o":53.6,"t":"2026-10-16T19:10:00Z","v":2952,"vw":53.620074},{"c":53.61,"h":53.67,"l":53.6,"n":111,"o":53.67,"t":"2026-10-16T19:15:00Z","v":3957,"vw":53.62877},{"c":53.565,"h":53.5997,"l":53.53,"n":166,"o":53.57,"t":"2026-10-16T19:20:00Z","v":10479,"vw":53.558693},{"c":53.54,"h":53.59,"l":53.53,"n":150,"o":53.565,"t":"2026-10-16T19:25:00Z","v":8812,"vw":53.556223},{"c":53.64,"h":53.64,"l":53.53,"n":205,"o":53.55,"t":"2026-10-16T19:30:00Z","v":8314,"vw":53.575805},{"c":53.55,"h":53.645,"l":53.5,"n":192,"o":53.64,"t":"2026-10-16T19:35:00Z","v":7036,"vw":53.558849},{"c":53.525,"h":53.56,"l":53.5,"n":227,"o":53.56,"t":"2026-10-16T19:40:00Z","v":7681,"vw":53.527515},{"c":53.65,"h":53.65,"l":53.53,"n":249,"o":53.55,"t":"2026-10-16T19:45:00Z","v":10379,"vw":53.601513},{"c":53.7,"h":53.755,"l":53.6601,"n":376,"o":53.68,"t":"2026-10-16T19:50:00Z","v":14899,"vw":53.710744},{"c":53.88,"h":53.88,"l":53.65,"n":773,"o":53.705,"t":"2026-10-16T19:55:00Z","v":39960,"vw":53.784829},{"c":53.83,"h":53.83,"l":53.83,"n":14,"o":53.83,"t":"2026-10-16T20:00:00Z","v":54897,"vw":53.83},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-16T20:10:00Z","v":250,"vw":53.4},{"c":53.81,"h":53.81,"l":53.81,"n":7,"o":53.81,"t":"2026-10-16T20:40:00Z","v":135,"vw":53.81},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-16T21:05:00Z","v":200,"vw":53.9},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-16T21:15:00Z","v":101,"vw":53.83},{"c":54.69,"h":54.69,"l":54.4,"n":37,"o":54.69,"t":"2026-10-19T08:00:00Z","v":5180,"vw":54.677094},{"c":53.87,"h":54,"l":53.87,"n":32,"o":54,"t":"2026-10-19T11:00:00Z","v":497,"vw":53.935},{"c":53.5873,"h":53.7804,"l":53.2801,"n":600,"o":53.68,"t":"2026-10-19T13:30:00Z","v":17479,"vw":53.550837},{"c":53.5,"h":53.55,"l":53.404,"n":134,"o":53.48,"t":"2026-10-19T13:35:00Z","v":3227,"vw":53.472034},{"c":53.365,"h":53.5092,"l":53.31,"n":176,"o":53.43,"t":"2026-10-19T13:40:00Z","v":6781,"vw":53.42482},{"c":53.25,"h":53.43,"l":53.23,"n":294,"o":53.3,"t":"2026-10-19T13:45:00Z","v":14030,"vw":53.313115},{"c":52.89,"h":53.21,"l":52.89,"n":605,"o":53.21,"t":"2026-10-19T13:50:00Z","v":29598,"vw":53.028376},{"c":52.8899,"h":52.8899,"l":52.7626,"n":355,"o":52.86,"t":"2026-10-19T13:55:00Z","v":12245,"vw":52.831774},{"c":52.825,"h":52.98,"l":52.7501,"n":288,"o":52.815,"t":"2026-10-19T14:00:00Z","v":19555,"vw":52.83216},{"c":52.79,"h":52.882,"l":52.78,"n":161,"o":52.825,"t":"2026-10-19T14:05:00Z","v":6820,"vw":52.822817},{"c":52.77,"h":52.81,"l":52.75,"n":136,"o":52.775,"t":"2026-10-19T14:10:00Z","v":6268,"vw":52.785603},{"c":52.7,"h":52.87,"l":52.7,"n":332,"o":52.79,"t":"2026-10-19T14:15:00Z","v":19282,"vw":52.79719},{"c":52.6405,"h":52.75,"l":52.55,"n":675,"o":52.71,"t":"2026-10-19T14:20:00Z","v":44144,"vw":52.670235},{"c":52.71,"h":52.72,"l":52.6528,"n":128,"o":52.71,"t":"2026-10-19T14:25:00Z","v":2741,"vw":52.697421},{"c":52.63,"h":52.67,"l":52.6,"n":211,"o":52.655,"t":"2026-10-19T14:30:00Z","v":6729,"vw":52.616939},{"c":52.7267,"h":52.75,"l":52.6,"n":214,"o":52.625,"t":"2026-10-19T14:35:00Z","v":9144,"vw":52.667483},{"c":52.6517,"h":52.735,"l":52.635,"n":176,"o":52.735,"t":"2026-10-19T14:40:00Z","v":5331,"vw":52.670436},{"c":52.54,"h":52.64,"l":52.54,"n":197,"o":52.64,"t":"2026-10-19T14:45:00Z","v":6612,"vw":52.607173},{"c":52.41,"h":52.54,"l":52.41,"n":366,"o":52.54,"t":"2026-10-19T14:50:00Z","v":11393,"vw":52.479659},{"c":52.53,"h":52.57,"l":52.415,"n":215,"o":52.43,"t":"2026-10-19T14:55:00Z","v":10056,"vw":52.508085},{"c":52.545,"h":52.5699,"l":52.52,"n":124,"o":52.53,"t":"2026-10-19T15:00:00Z","v":3994,"vw":52.544226},{"c":52.59,"h":52.59,"l":52.51,"n":180,"o":52.55,"t":"2026-10-19T15:05:00Z","v":3928,"vw":52.538476},{"c":52.63,"h":52.64,"l":52.5601,"n":70,"o":52.575,"t":"2026-10-19T15:10:00Z","v":3952,"vw":52.596665},{"c":52.62,"h":52.71,"l":52.62,"n":151,"o":52.67,"t":"2026-10-19T15:15:00Z","v":3237,"vw":52.674273},{"c":52.81,"h":52.81,"l":52.65,"n":178,"o":52.65,"t":"2026-10-19T15:20:00Z","v":9877,"vw":52.725841},{"c":52.79,"h":52.8,"l":52.73,"n":173,"o":52.8,"t":"2026-10-19T15:25:00Z","v":10578,"vw":52.764655},{"c":52.685,"h":52.79,"l":52.65,"n":122,"o":52.79,"t":"2026-10-19T15:30:00Z","v":2906,"vw":52.727883},{"c":52.56,"h":52.685,"l":52.55,"n":142,"o":52.65,"t":"2026-10-19T15:35:00Z","v":5211,"vw":52.606721},{"c":52.51,"h":52.55,"l":52.51,"n":153,"o":52.55,"t":"2026-10-19T15:40:00Z","v":5671,"vw":52.521682},{"c":52.57,"h":52.57,"l":52.51,"n":156,"o":52.51,"t":"2026-10-19T15:45:00Z","v":8473,"vw":52.551206},{"c":52.59,"h":52.59,"l":52.53,"n":128,"o":52.55,"t":"2026-10-19T15:50:00Z","v":5205,"vw":52.554786},{"c":52.66,"h":52.69,"l":52.5899,"n":114,"o":52.5899,"t":"2026-10-19T15:55:00Z","v":5484,"vw":52.635162},{"c":52.595,"h":52.66,"l":52.585,"n":138,"o":52.66,"t":"2026-10-19T16:00:00Z","v":11931,"vw":52.59537},{"c":52.54,"h":52.6199,"l":52.51,"n":147,"o":52.585,"t":"2026-10-19T16:05:00Z","v":5099,"vw":52.550003},{"c":52.52,"h":52.55,"l":52.52,"n":108,"o":52.54,"t":"2026-10-19T16:10:00Z","v":4193,"vw":52.527055},{"c":52.625,"h":52.625,"l":52.52,"n":103,"o":52.52,"t":"2026-10-19T16:15:00Z","v":5645,"vw":52.579464},{"c":52.59,"h":52.6225,"l":52.58,"n":89,"o":52.6225,"t":"2026-10-19T16:20:00Z","v":3064,"vw":52.614977},{"c":52.58,"h":52.615,"l":52.58,"n":83,"o":52.58,"t":"2026-10-19T16:25:00Z","v":2035,"vw":52.595074},{"c":52.61,"h":52.61,"l":52.53,"n":261,"o":52.55,"t":"2026-10-19T16:30:00Z","v":10637,"vw":52.551564},{"c":52.56,"h":52.62,"l":52.56,"n":100,"o":52.61,"t":"2026-10-19T16:35:00Z","v":4602,"vw":52.606026},{"c":52.56,"h":52.58,"l":52.5357,"n":57,"o":52.5357,"t":"2026-10-19T16:40:00Z","v":2888,"vw":52.550343},{"c":52.59,"h":52.59,"l":52.55,"n":95,"o":52.58,"t":"2026-10-19T16:45:00Z","v":3807,"vw":52.572563},{"c":52.62,"h":52.62,"l":52.59,"n":53,"o":52.59,"t":"2026-10-19T16:50:00Z","v":1923,"vw":52.595417},{"c":52.665,"h":52.665,"l":52.61,"n":89,"o":52.61,"t":"2026-10-19T16:55:00Z","v":1334,"vw":52.63712},{"c":52.7,"h":52.7,"l":52.6542,"n":89,"o":52.6542,"t":"2026-10-19T17:00:00Z","v":3176,"vw":52.672012},{"c":52.705,"h":52.705,"l":52.64,"n":186,"o":52.67,"t":"2026-10-19T17:05:00Z","v":9277,"vw":52.681501},{"c":52.67,"h":52.76,"l":52.67,"n":69,"o":52.74,"t":"2026-10-19T17:10:00Z","v":5014,"vw":52.7488},{"c":52.7599,"h":52.7599,"l":52.71,"n":52,"o":52.71,"t":"2026-10-19T17:15:00Z","v":4426,"vw":52.733505},{"c":52.76,"h":52.85,"l":52.76,"n":83,"o":52.76,"t":"2026-10-19T17:20:00Z","v":2100,"vw":52.781},{"c":52.82,"h":52.82,"l":52.78,"n":78,"o":52.795,"t":"2026-10-19T17:25:00Z","v":1176,"vw":52.798333},{"c":52.78,"h":52.795,"l":52.77,"n":91,"o":52.79,"t":"2026-10-19T17:30:00Z","v":2024,"vw":52.785276},{"c":52.85,"h":52.88,"l":52.76,"n":110,"o":52.76,"t":"2026-10-19T17:35:00Z","v":6275,"vw":52.857297},{"c":52.88,"h":52.905,"l":52.8301,"n":95,"o":52.86,"t":"2026-10-19T17:40:00Z","v":4754,"vw":52.874845},{"c":52.8,"h":52.845,"l":52.8,"n":61,"o":52.84,"t":"2026-10-19T17:45:00Z","v":1442,"vw":52.830297},{"c":52.93,"h":52.93,"l":52.79,"n":124,"o":52.815,"t":"2026-10-19T17:50:00Z","v":7569,"vw":52.815953},{"c":52.9399,"h":52.9399,"l":52.91,"n":63,"o":52.925,"t":"2026-10-19T17:55:00Z","v":2197,"vw":52.921561},{"c":52.89,"h":52.89,"l":52.85,"n":61,"o":52.88,"t":"2026-10-19T18:00:00Z","v":4097,"vw":52.854108},{"c":52.9,"h":52.9,"l":52.84,"n":61,"o":52.88,"t":"2026-10-19T18:05:00Z","v":1406,"vw":52.874169},{"c":52.86,"h":52.9,"l":52.85,"n":63,"o":52.88,"t":"2026-10-19T18:10:00Z","v":3375,"vw":52.869738},{"c":52.86,"h":52.89,"l":52.86,"n":59,"o":52.87,"t":"2026-10-19T18:15:00Z","v":2422,"vw":52.880359},{"c":52.95,"h":52.95,"l":52.885,"n":133,"o":52.92,"t":"2026-10-19T18:20:00Z","v":7757,"vw":52.910163},{"c":52.96,"h":52.96,"l":52.92,"n":89,"o":52.93,"t":"2026-10-19T18:25:00Z","v":2762,"vw":52.938156},{"c":52.96,"h":52.9693,"l":52.96,"n":20,"o":52.965,"t":"2026-10-19T18:30:00Z","v":1215,"vw":52.965738},{"c":52.985,"h":52.99,"l":52.95,"n":78,"o":52.965,"t":"2026-10-19T18:35:00Z","v":2856,"vw":52.977634},{"c":53.01,"h":53.01,"l":52.98,"n":156,"o":53,"t":"2026-10-19T18:40:00Z","v":8532,"vw":52.994921},{"c":53.03,"h":53.075,"l":53.03,"n":125,"o":53.04,"t":"2026-10-19T18:45:00Z","v":3945,"vw":53.048822},{"c":53.04,"h":53.0699,"l":53.03,"n":93,"o":53.03,"t":"2026-10-19T18:50:00Z","v":2363,"vw":53.055088},{"c":53.04,"h":53.04,"l":53.01,"n":129,"o":53.02,"t":"2026-10-19T18:55:00Z","v":6087,"vw":53.037006},{"c":52.99,"h":53.04,"l":52.975,"n":170,"o":53.04,"t":"2026-10-19T19:00:00Z","v":9361,"vw":53.000527},{"c":52.963,"h":53.0061,"l":52.95,"n":234,"o":52.995,"t":"2026-10-19T19:05:00Z","v":11008,"vw":52.986949},{"c":53.03,"h":53.03,"l":52.945,"n":228,"o":52.9699,"t":"2026-10-19T19:10:00Z","v":10994,"vw":52.977897},{"c":52.9001,"h":52.99,"l":52.9001,"n":96,"o":52.99,"t":"2026-10-19T19:15:00Z","v":2335,"vw":52.967043},{"c":52.93,"h":52.98,"l":52.93,"n":57,"o":52.94,"t":"2026-10-19T19:20:00Z","v":2950,"vw":52.95886},{"c":52.885,"h":52.955,"l":52.88,"n":119,"o":52.955,"t":"2026-10-19T19:25:00Z","v":2981,"vw":52.908846},{"c":52.885,"h":52.89,"l":52.835,"n":119,"o":52.875,"t":"2026-10-19T19:30:00Z","v":3847,"vw":52.866434},{"c":52.92,"h":52.92,"l":52.89,"n":49,"o":52.89,"t":"2026-10-19T19:35:00Z","v":1492,"vw":52.901961},{"c":53.03,"h":53.03,"l":52.89,"n":192,"o":52.925,"t":"2026-10-19T19:40:00Z","v":6301,"vw":52.933411},{"c":53.19,"h":53.19,"l":53.05,"n":272,"o":53.05,"t":"2026-10-19T19:45:00Z","v":5981,"vw":53.119757},{"c":53.17,"h":53.2199,"l":53.11,"n":191,"o":53.1893,"t":"2026-10-19T19:50:00Z","v":7532,"vw":53.185268},{"c":53.15,"h":53.19,"l":53.08,"n":903,"o":53.165,"t":"2026-10-19T19:55:00Z","v":43520,"vw":53.121153},{"c":53.15,"h":53.15,"l":53.15,"n":18,"o":53.15,"t":"2026-10-19T20:00:00Z","v":46430,"vw":53.15},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-19T21:30:00Z","v":250,"vw":53.25},{"c":53.27,"h":53.27,"l":53.25,"n":6,"o":53.25,"t":"2026-10-20T11:00:00Z","v":2157,"vw":53.251468},{"c":53.7619,"h":53.7619,"l":53.7619,"n":1,"o":53.7619,"t":"2026-10-20T11:05:00Z","v":250,"vw":53.7619},{"c":53.7866,"h":53.7866,"l":53.7866,"n":1,"o":53.7866,"t":"2026-10-20T12:25:00Z","v":300,"vw":53.7866},{"c":53.22,"h":53.39,"l":53.0412,"n":340,"o":53.33,"t":"2026-10-20T13:30:00Z","v":16017,"vw":53.257819},{"c":53.52,"h":53.57,"l":53.2475,"n":170,"o":53.25,"t":"2026-10-20T13:35:00Z","v":8379,"vw":53.332861},{"c":53.525,"h":53.65,"l":53.4049,"n":133,"o":53.65,"t":"2026-10-20T13:40:00Z","v":5417,"vw":53.581591},{"c":53.67,"h":53.77,"l":53.56,"n":88,"o":53.56,"t":"2026-10-20T13:45:00Z","v":7415,"vw":53.726369},{"c":53.63,"h":53.659,"l":53.58,"n":76,"o":53.659,"t":"2026-10-20T13:50:00Z","v":2676,"vw":53.630327},{"c":53.51,"h":53.6688,"l":53.51,"n":35,"o":53.52,"t":"2026-10-20T13:55:00Z","v":937,"vw":53.612138},{"c":53.435,"h":53.6,"l":53.4275,"n":86,"o":53.5038,"t":"2026-10-20T14:00:00Z","v":3965,"vw":53.522516},{"c":53.4533,"h":53.4537,"l":53.27,"n":89,"o":53.325,"t":"2026-10-20T14:05:00Z","v":10065,"vw":53.363177},{"c":53.375,"h":53.46,"l":53.375,"n":62,"o":53.38,"t":"2026-10-20T14:10:00Z","v":1355,"vw":53.398323},{"c":53.53,"h":53.53,"l":53.3258,"n":127,"o":53.3952,"t":"2026-10-20T14:15:00Z","v":12934,"vw":53.414885},{"c":53.6,"h":53.6,"l":53.49,"n":50,"o":53.49,"t":"2026-10-20T14:20:00Z","v":2348,"vw":53.572978},{"c":53.8,"h":53.8,"l":53.628,"n":103,"o":53.628,"t":"2026-10-20T14:25:00Z","v":4882,"vw":53.747581},{"c":53.69,"h":53.74,"l":53.69,"n":66,"o":53.7218,"t":"2026-10-20T14:30:00Z","v":1394,"vw":53.707956},{"c":53.5884,"h":53.7026,"l":53.5884,"n":55,"o":53.7026,"t":"2026-10-20T14:35:00Z","v":1185,"vw":53.641516},{"c":53.6653,"h":53.7395,"l":53.6653,"n":33,"o":53.7395,"t":"2026-10-20T14:45:00Z","v":546,"vw":53.710056},{"c":53.68,"h":53.7,"l":53.68,"n":43,"o":53.68,"t":"2026-10-20T14:50:00Z","v":1118,"vw":53.692218},{"c":53.6712,"h":53.77,"l":53.65,"n":93,"o":53.685,"t":"2026-10-20T14:55:00Z","v":5066,"vw":53.733543},{"c":53.65,"h":53.68,"l":53.65,"n":39,"o":53.68,"t":"2026-10-20T15:00:00Z","v":893,"vw":53.662857},{"c":53.6,"h":53.6747,"l":53.6,"n":31,"o":53.6484,"t":"2026-10-20T15:05:00Z","v":1156,"vw":53.638057},{"c":53.5401,"h":53.7299,"l":53.5401,"n":79,"o":53.7299,"t":"2026-10-20T15:10:00Z","v":3464,"vw":53.626022},{"c":53.72,"h":53.73,"l":53.64,"n":93,"o":53.65,"t":"2026-10-20T15:15:00Z","v":4252,"vw":53.690173},{"c":53.74,"h":53.74,"l":53.69,"n":94,"o":53.73,"t":"2026-10-20T15:20:00Z","v":8176,"vw":53.71951},{"c":53.6895,"h":53.7644,"l":53.67,"n":46,"o":53.7323,"t":"2026-10-20T15:25:00Z","v":3496,"vw":53.725624},{"c":53.61,"h":53.7497,"l":53.61,"n":129,"o":53.7497,"t":"2026-10-20T15:30:00Z","v":4052,"vw":53.703859},{"c":53.6577,"h":53.74,"l":53.63,"n":101,"o":53.63,"t":"2026-10-20T15:35:00Z","v":4434,"vw":53.678526},{"c":53.7208,"h":53.74,"l":53.715,"n":49,"o":53.74,"t":"2026-10-20T15:40:00Z","v":1604,"vw":53.723245},{"c":53.685,"h":53.685,"l":53.62,"n":31,"o":53.65,"t":"2026-10-20T15:45:00Z","v":2362,"vw":53.648928},{"c":53.66,"h":53.685,"l":53.64,"n":115,"o":53.6603,"t":"2026-10-20T15:50:00Z","v":5858,"vw":53.654199},{"c":53.635,"h":53.68,"l":53.635,"n":74,"o":53.635,"t":"2026-10-20T15:55:00Z","v":2424,"vw":53.641962},{"c":53.58,"h":53.58,"l":53.575,"n":69,"o":53.575,"t":"2026-10-20T16:00:00Z","v":1104,"vw":53.577239},{"c":53.5999,"h":53.61,"l":53.56,"n":98,"o":53.61,"t":"2026-10-20T16:05:00Z","v":3411,"vw":53.590907},{"c":53.6099,"h":53.6099,"l":53.5332,"n":34,"o":53.58,"t":"2026-10-20T16:10:00Z","v":1230,"vw":53.560813},{"c":53.58,"h":53.58,"l":53.5249,"n":54,"o":53.5725,"t":"2026-10-20T16:15:00Z","v":3529,"vw":53.553188},{"c":53.595,"h":53.6,"l":53.5666,"n":81,"o":53.5666,"t":"2026-10-20T16:20:00Z","v":4060,"vw":53.590649},{"c":53.65,"h":53.65,"l":53.61,"n":71,"o":53.61,"t":"2026-10-20T16:25:00Z","v":2176,"vw":53.634365},{"c":53.59,"h":53.66,"l":53.59,"n":57,"o":53.645,"t":"2026-10-20T16:30:00Z","v":2247,"vw":53.637887},{"c":53.6,"h":53.61,"l":53.6,"n":32,"o":53.61,"t":"2026-10-20T16:35:00Z","v":1180,"vw":53.603546},{"c":53.58,"h":53.6156,"l":53.58,"n":35,"o":53.6,"t":"2026-10-20T16:40:00Z","v":3342,"vw":53.59866},{"c":53.5699,"h":53.59,"l":53.55,"n":74,"o":53.59,"t":"2026-10-20T16:45:00Z","v":2869,"vw":53.561011},{"c":53.49,"h":53.57,"l":53.49,"n":80,"o":53.5393,"t":"2026-10-20T16:50:00Z","v":5701,"vw":53.555742},{"c":53.48,"h":53.48,"l":53.48,"n":25,"o":53.48,"t":"2026-10-20T16:55:00Z","v":758,"vw":53.48},{"c":53.51,"h":53.51,"l":53.41,"n":95,"o":53.44,"t":"2026-10-20T17:00:00Z","v":6318,"vw":53.43945},{"c":53.525,"h":53.525,"l":53.4954,"n":27,"o":53.5,"t":"2026-10-20T17:05:00Z","v":1898,"vw":53.50187},{"c":53.445,"h":53.525,"l":53.4134,"n":69,"o":53.525,"t":"2026-10-20T17:10:00Z","v":2420,"vw":53.465354},{"c":53.505,"h":53.55,"l":53.445,"n":64,"o":53.445,"t":"2026-10-20T17:15:00Z","v":3850,"vw":53.494189},{"c":53.3901,"h":53.46,"l":53.3901,"n":11,"o":53.46,"t":"2026-10-20T17:20:00Z","v":4087,"vw":53.42505},{"c":53.49,"h":53.49,"l":53.45,"n":29,"o":53.45,"t":"2026-10-20T17:25:00Z","v":2252,"vw":53.455102},{"c":53.4538,"h":53.53,"l":53.45,"n":107,"o":53.45,"t":"2026-10-20T17:30:00Z","v":3761,"vw":53.480849},{"c":53.45,"h":53.4699,"l":53.44,"n":41,"o":53.456,"t":"2026-10-20T17:35:00Z","v":2849,"vw":53.455404},{"c":53.455,"h":53.455,"l":53.4133,"n":30,"o":53.4153,"t":"2026-10-20T17:40:00Z","v":2799,"vw":53.438172},{"c":53.4101,"h":53.4101,"l":53.4101,"n":5,"o":53.4101,"t":"2026-10-20T17:45:00Z","v":131,"vw":53.4101},{"c":53.51,"h":53.54,"l":53.4999,"n":169,"o":53.4999,"t":"2026-10-20T17:50:00Z","v":3583,"vw":53.503417},{"c":53.525,"h":53.525,"l":53.525,"n":10,"o":53.525,"t":"2026-10-20T17:55:00Z","v":410,"vw":53.525},{"c":53.5772,"h":53.5772,"l":53.53,"n":84,"o":53.53,"t":"2026-10-20T18:00:00Z","v":2788,"vw":53.562835},{"c":53.535,"h":53.5593,"l":53.51,"n":27,"o":53.535,"t":"2026-10-20T18:05:00Z","v":1697,"vw":53.537529},{"c":53.435,"h":53.54,"l":53.435,"n":82,"o":53.54,"t":"2026-10-20T18:10:00Z","v":2165,"vw":53.49217},{"c":53.39,"h":53.44,"l":53.385,"n":91,"o":53.42,"t":"2026-10-20T18:15:00Z","v":6836,"vw":53.406216},{"c":53.4,"h":53.42,"l":53.38,"n":102,"o":53.385,"t":"2026-10-20T18:20:00Z","v":6184,"vw":53.394475},{"c":53.4,"h":53.4,"l":53.375,"n":55,"o":53.38,"t":"2026-10-20T18:25:00Z","v":2689,"vw":53.390817},{"c":53.405,"h":53.42,"l":53.405,"n":27,"o":53.41,"t":"2026-10-20T18:30:00Z","v":773,"vw":53.411667},{"c":53.37,"h":53.42,"l":53.37,"n":71,"o":53.42,"t":"2026-10-20T18:35:00Z","v":2424,"vw":53.396482},{"c":53.39,"h":53.39,"l":53.38,"n":27,"o":53.38,"t":"2026-10-20T18:40:00Z","v":696,"vw":53.386996},{"c":53.385,"h":53.4014,"l":53.385,"n":22,"o":53.4,"t":"2026-10-20T18:45:00Z","v":1484,"vw":53.399923},{"c":53.39,"h":53.4,"l":53.3668,"n":63,"o":53.3861,"t":"2026-10-20T18:50:00Z","v":1693,"vw":53.392618},{"c":53.39,"h":53.41,"l":53.375,"n":64,"o":53.41,"t":"2026-10-20T18:55:00Z","v":2148,"vw":53.382158},{"c":53.34,"h":53.43,"l":53.34,"n":167,"o":53.375,"t":"2026-10-20T19:00:00Z","v":6475,"vw":53.397062},{"c":53.355,"h":53.355,"l":53.325,"n":27,"o":53.325,"t":"2026-10-20T19:05:00Z","v":1393,"vw":53.334605},{"c":53.3601,"h":53.37,"l":53.3443,"n":70,"o":53.35,"t":"2026-10-20T19:10:00Z","v":4758,"vw":53.35884},{"c":53.385,"h":53.4,"l":53.38,"n":79,"o":53.4,"t":"2026-10-20T19:15:00Z","v":2557,"vw":53.389435},{"c":53.25,"h":53.35,"l":53.25,"n":96,"o":53.35,"t":"2026-10-20T19:20:00Z","v":2065,"vw":53.292988},{"c":53.265,"h":53.265,"l":53.2296,"n":51,"o":53.2296,"t":"2026-10-20T19:25:00Z","v":1813,"vw":53.258142},{"c":53.24,"h":53.25,"l":53.22,"n":113,"o":53.25,"t":"2026-10-20T19:30:00Z","v":4991,"vw":53.236069},{"c":53.2363,"h":53.29,"l":53.23,"n":203,"o":53.23,"t":"2026-10-20T19:35:00Z","v":12163,"vw":53.241128},{"c":53.39,"h":53.39,"l":53.28,"n":156,"o":53.28,"t":"2026-10-20T19:40:00Z","v":5967,"vw":53.351794},{"c":53.365,"h":53.3984,"l":53.33,"n":132,"o":53.385,"t":"2026-10-20T19:45:00Z","v":10263,"vw":53.369912},{"c":53.35,"h":53.3855,"l":53.2901,"n":226,"o":53.365,"t":"2026-10-20T19:50:00Z","v":16137,"vw":53.348891},{"c":53.33,"h":53.43,"l":53.33,"n":613,"o":53.37,"t":"2026-10-20T19:55:00Z","v":24522,"vw":53.396956},{"c":53.36,"h":53.36,"l":53.36,"n":14,"o":53.36,"t":"2026-10-20T20:00:00Z","v":46898,"vw":53.36},{"c":53.9281,"h":53.9281,"l":53.9281,"n":1,"o":53.9281,"t":"2026-10-20T21:00:00Z","v":201,"vw":53.9281},{"c":53.6,"h":53.6,"l":53.51,"n":4,"o":53.51,"t":"2026-10-20T21:45:00Z","v":218,"vw":53.555},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-20T22:15:00Z","v":244,"vw":53.55},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-20T23:25:00Z","v":500,"vw":53.55},{"c":53.39,"h":53.39,"l":53.39,"n":9,"o":53.39,"t":"2026-10-21T08:00:00Z","v":272,"vw":53.39},{"c":53.5,"h":53.75,"l":53.34,"n":375,"o":53.63,"t":"2026-10-21T13:30:00Z","v":18183,"vw":53.590072},{"c":53.5199,"h":53.5769,"l":53.306,"n":46,"o":53.51,"t":"2026-10-21T13:35:00Z","v":1076,"vw":53.447115},{"c":53.63,"h":53.66,"l":53.57,"n":56,"o":53.615,"t":"2026-10-21T13:40:00Z","v":4911,"vw":53.625635},{"c":53.61,"h":53.65,"l":53.5701,"n":40,"o":53.65,"t":"2026-10-21T13:45:00Z","v":1384,"vw":53.592304},{"c":53.555,"h":53.73,"l":53.505,"n":46,"o":53.62,"t":"2026-10-21T13:50:00Z","v":1106,"vw":53.625816},{"c":53.61,"h":53.61,"l":53.555,"n":45,"o":53.555,"t":"2026-10-21T13:55:00Z","v":1059,"vw":53.584145},{"c":53.54,"h":53.61,"l":53.475,"n":138,"o":53.61,"t":"2026-10-21T14:00:00Z","v":5537,"vw":53.556818},{"c":53.39,"h":53.48,"l":53.39,"n":60,"o":53.48,"t":"2026-10-21T14:05:00Z","v":699,"vw":53.449277},{"c":53.45,"h":53.45,"l":53.345,"n":85,"o":53.345,"t":"2026-10-21T14:10:00Z","v":1355,"vw":53.399152},{"c":53.38,"h":53.42,"l":53.38,"n":57,"o":53.42,"t":"2026-10-21T14:15:00Z","v":1198,"vw":53.399333},{"c":53.4,"h":53.4,"l":53.385,"n":38,"o":53.395,"t":"2026-10-21T14:20:00Z","v":914,"vw":53.390876},{"c":53.31,"h":53.39,"l":53.2995,"n":144,"o":53.3608,"t":"2026-10-21T14:25:00Z","v":6502,"vw":53.343998},{"c":53.4,"h":53.4,"l":53.33,"n":52,"o":53.33,"t":"2026-10-21T14:30:00Z","v":2492,"vw":53.360426},{"c":53.47,"h":53.47,"l":53.395,"n":38,"o":53.395,"t":"2026-10-21T14:35:00Z","v":1094,"vw":53.442092},{"c":53.45,"h":53.47,"l":53.42,"n":69,"o":53.465,"t":"2026-10-21T14:40:00Z","v":1655,"vw":53.44795},{"c":53.335,"h":53.455,"l":53.32,"n":81,"o":53.455,"t":"2026-10-21T14:50:00Z","v":6440,"vw":53.349866},{"c":53.33,"h":53.335,"l":53.32,"n":43,"o":53.32,"t":"2026-10-21T14:55:00Z","v":686,"vw":53.32859},{"c":53.3051,"h":53.34,"l":53.2563,"n":116,"o":53.34,"t":"2026-10-21T15:00:00Z","v":6883,"vw":53.30712},{"c":53.355,"h":53.36,"l":53.31,"n":90,"o":53.34,"t":"2026-10-21T15:05:00Z","v":2104,"vw":53.338772},{"c":53.3787,"h":53.39,"l":53.36,"n":69,"o":53.38,"t":"2026-10-21T15:10:00Z","v":2124,"vw":53.380827},{"c":53.25,"h":53.29,"l":53.25,"n":62,"o":53.29,"t":"2026-10-21T15:15:00Z","v":1176,"vw":53.268536},{"c":53.357,"h":53.357,"l":53.3,"n":63,"o":53.3,"t":"2026-10-21T15:20:00Z","v":1865,"vw":53.322149},{"c":53.43,"h":53.43,"l":53.37,"n":67,"o":53.37,"t":"2026-10-21T15:25:00Z","v":1983,"vw":53.396319},{"c":53.455,"h":53.46,"l":53.44,"n":97,"o":53.45,"t":"2026-10-21T15:30:00Z","v":3109,"vw":53.45065},{"c":53.425,"h":53.4263,"l":53.425,"n":46,"o":53.4263,"t":"2026-10-21T15:35:00Z","v":1986,"vw":53.425191},{"c":53.38,"h":53.425,"l":53.38,"n":68,"o":53.425,"t":"2026-10-21T15:40:00Z","v":1499,"vw":53.398267},{"c":53.385,"h":53.385,"l":53.385,"n":6,"o":53.385,"t":"2026-10-21T15:45:00Z","v":119,"vw":53.385},{"c":53.46,"h":53.51,"l":53.41,"n":133,"o":53.41,"t":"2026-10-21T15:50:00Z","v":4100,"vw":53.46887},{"c":53.475,"h":53.48,"l":53.4526,"n":48,"o":53.4526,"t":"2026-10-21T15:55:00Z","v":1292,"vw":53.460262},{"c":53.4391,"h":53.4799,"l":53.4391,"n":44,"o":53.45,"t":"2026-10-21T16:00:00Z","v":889,"vw":53.452933},{"c":53.44,"h":53.44,"l":53.44,"n":47,"o":53.44,"t":"2026-10-21T16:05:00Z","v":918,"vw":53.44},{"c":53.46,"h":53.46,"l":53.4,"n":61,"o":53.4,"t":"2026-10-21T16:10:00Z","v":2582,"vw":53.425},{"c":53.455,"h":53.455,"l":53.44,"n":32,"o":53.44,"t":"2026-10-21T16:15:00Z","v":2048,"vw":53.445055},{"c":53.485,"h":53.5099,"l":53.455,"n":36,"o":53.5099,"t":"2026-10-21T16:20:00Z","v":1405,"vw":53.475549},{"c":53.5,"h":53.52,"l":53.485,"n":69,"o":53.485,"t":"2026-10-21T16:25:00Z","v":1735,"vw":53.506471},{"c":53.53,"h":53.53,"l":53.5,"n":45,"o":53.5185,"t":"2026-10-21T16:30:00Z","v":1361,"vw":53.51675},{"c":53.54,"h":53.54,"l":53.5,"n":81,"o":53.5,"t":"2026-10-21T16:35:00Z","v":1823,"vw":53.529975},{"c":53.51,"h":53.51,"l":53.51,"n":10,"o":53.51,"t":"2026-10-21T16:40:00Z","v":422,"vw":53.51},{"c":53.6,"h":53.6,"l":53.53,"n":28,"o":53.53,"t":"2026-10-21T16:45:00Z","v":854,"vw":53.56029},{"c":53.55,"h":53.55,"l":53.4442,"n":53,"o":53.504,"t":"2026-10-21T16:50:00Z","v":1945,"vw":53.483953},{"c":53.45,"h":53.5188,"l":53.45,"n":21,"o":53.5188,"t":"2026-10-21T16:55:00Z","v":2127,"vw":53.51481},{"c":53.45,"h":53.475,"l":53.45,"n":31,"o":53.475,"t":"2026-10-21T17:00:00Z","v":1513,"vw":53.469231},{"c":53.43,"h":53.435,"l":53.4238,"n":26,"o":53.435,"t":"2026-10-21T17:05:00Z","v":766,"vw":53.429481},{"c":53.414,"h":53.44,"l":53.414,"n":34,"o":53.44,"t":"2026-10-21T17:10:00Z","v":631,"vw":53.423467},{"c":53.43,"h":53.45,"l":53.42,"n":27,"o":53.42,"t":"2026-10-21T17:15:00Z","v":2023,"vw":53.431667},{"c":53.42,"h":53.4416,"l":53.3901,"n":44,"o":53.41,"t":"2026-10-21T17:20:00Z","v":3717,"vw":53.407532},{"c":53.42,"h":53.45,"l":53.42,"n":36,"o":53.45,"t":"2026-10-21T17:25:00Z","v":1244,"vw":53.432976},{"c":53.4101,"h":53.44,"l":53.41,"n":60,"o":53.435,"t":"2026-10-21T17:30:00Z","v":1628,"vw":53.421197},{"c":53.435,"h":53.4587,"l":53.435,"n":50,"o":53.435,"t":"2026-10-21T17:35:00Z","v":2590,"vw":53.437998},{"c":53.47,"h":53.47,"l":53.44,"n":34,"o":53.44,"t":"2026-10-21T17:40:00Z","v":700,"vw":53.453333},{"c":53.442,"h":53.455,"l":53.425,"n":37,"o":53.455,"t":"2026-10-21T17:45:00Z","v":1801,"vw":53.447011},{"c":53.45,"h":53.49,"l":53.435,"n":73,"o":53.435,"t":"2026-10-21T17:50:00Z","v":3011,"vw":53.457115},{"c":53.48,"h":53.48,"l":53.445,"n":18,"o":53.4704,"t":"2026-10-21T17:55:00Z","v":844,"vw":53.453604},{"c":53.4604,"h":53.4809,"l":53.43,"n":39,"o":53.435,"t":"2026-10-21T18:00:00Z","v":1253,"vw":53.452157},{"c":53.41,"h":53.48,"l":53.41,"n":52,"o":53.44,"t":"2026-10-21T18:05:00Z","v":1412,"vw":53.455197},{"c":53.42,"h":53.46,"l":53.3944,"n":36,"o":53.46,"t":"2026-10-21T18:10:00Z","v":2671,"vw":53.440415},{"c":53.44,"h":53.44,"l":53.41,"n":37,"o":53.41,"t":"2026-10-21T18:15:00Z","v":2255,"vw":53.432537},{"c":53.35,"h":53.4,"l":53.35,"n":49,"o":53.4,"t":"2026-10-21T18:25:00Z","v":1384,"vw":53.38731},{"c":53.36,"h":53.38,"l":53.36,"n":20,"o":53.3668,"t":"2026-10-21T18:30:00Z","v":1177,"vw":53.368842},{"c":53.37,"h":53.37,"l":53.37,"n":26,"o":53.37,"t":"2026-10-21T18:35:00Z","v":567,"vw":53.37},{"c":53.37,"h":53.37,"l":53.37,"n":18,"o":53.37,"t":"2026-10-21T18:40:00Z","v":704,"vw":53.37},{"c":53.3,"h":53.37,"l":53.25,"n":52,"o":53.37,"t":"2026-10-21T18:45:00Z","v":1093,"vw":53.288},{"c":53.25,"h":53.25,"l":53.25,"n":21,"o":53.25,"t":"2026-10-21T18:50:00Z","v":570,"vw":53.25},{"c":53.16,"h":53.25,"l":53.16,"n":97,"o":53.24,"t":"2026-10-21T18:55:00Z","v":2830,"vw":53.207814},{"c":53.04,"h":53.11,"l":53.04,"n":117,"o":53.09,"t":"2026-10-21T19:00:00Z","v":4939,"vw":53.087532},{"c":53.07,"h":53.12,"l":53.06,"n":76,"o":53.065,"t":"2026-10-21T19:05:00Z","v":3740,"vw":53.074825},{"c":53.04,"h":53.06,"l":53.035,"n":97,"o":53.04,"t":"2026-10-21T19:10:00Z","v":1346,"vw":53.045},{"c":53.1,"h":53.1,"l":53.022,"n":104,"o":53.0412,"t":"2026-10-21T19:15:00Z","v":5436,"vw":53.068902},{"c":53.1,"h":53.135,"l":53.0832,"n":83,"o":53.1,"t":"2026-10-21T19:20:00Z","v":2383,"vw":53.1151},{"c":53.14,"h":53.195,"l":53.13,"n":68,"o":53.13,"t":"2026-10-21T19:25:00Z","v":1953,"vw":53.166973},{"c":53.15,"h":53.175,"l":53.12,"n":71,"o":53.175,"t":"2026-10-21T19:30:00Z","v":1620,"vw":53.138938},{"c":53.23,"h":53.23,"l":53.12,"n":102,"o":53.145,"t":"2026-10-21T19:35:00Z","v":4221,"vw":53.16542},{"c":53.27,"h":53.27,"l":53.21,"n":102,"o":53.23,"t":"2026-10-21T19:40:00Z","v":5011,"vw":53.232125},{"c":53.285,"h":53.3,"l":53.27,"n":87,"o":53.285,"t":"2026-10-21T19:45:00Z","v":4075,"vw":53.287759},{"c":53.31,"h":53.36,"l":53.295,"n":166,"o":53.3095,"t":"2026-10-21T19:50:00Z","v":11494,"vw":53.338089},{"c":53.35,"h":53.37,"l":53.28,"n":558,"o":53.31,"t":"2026-10-21T19:55:00Z","v":31587,"vw":53.321088},{"c":53.3,"h":53.3,"l":53.3,"n":7,"o":53.3,"t":"2026-10-21T20:00:00Z","v":24123,"vw":53.3},{"c":53.33,"h":53.34,"l":53.33,"n":2,"o":53.34,"t":"2026-10-21T22:05:00Z","v":299,"vw":53.333344},{"c":53.4,"h":53.4,"l":53.4,"n":3,"o":53.4,"t":"2026-10-21T23:05:00Z","v":211,"vw":53.4},{"c":53.7621,"h":53.7621,"l":53.7621,"n":1,"o":53.7621,"t":"2026-10-21T23:10:00Z","v":100,"vw":53.7621},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-21T23:20:00Z","v":188,"vw":53.4},{"c":53.4,"h":53.4,"l":53.4,"n":9,"o":53.4,"t":"2026-10-22T09:05:00Z","v":490,"vw":53.4},{"c":53.4,"h":53.4,"l":53.4,"n":5,"o":53.4,"t":"2026-10-22T09:25:00Z","v":380,"vw":53.4},{"c":53.33,"h":53.33,"l":53.33,"n":5,"o":53.33,"t":"2026-10-22T11:00:00Z","v":115,"vw":53.33},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-22T12:20:00Z","v":110,"vw":53.25},{"c":53.41,"h":53.45,"l":53.11,"n":318,"o":53.16,"t":"2026-10-22T13:30:00Z","v":18755,"vw":53.243261},{"c":53.42,"h":53.53,"l":53.4,"n":84,"o":53.45,"t":"2026-10-22T13:35:00Z","v":3446,"vw":53.450324},{"c":53.585,"h":53.585,"l":53.41,"n":97,"o":53.42,"t":"2026-10-22T13:40:00Z","v":6047,"vw":53.48343},{"c":53.75,"h":53.8,"l":53.58,"n":130,"o":53.58,"t":"2026-10-22T13:45:00Z","v":4924,"vw":53.707137},{"c":53.87,"h":53.88,"l":53.74,"n":117,"o":53.8,"t":"2026-10-22T13:50:00Z","v":12249,"vw":53.827865},{"c":54,"h":54.05,"l":53.8,"n":157,"o":53.8,"t":"2026-10-22T13:55:00Z","v":10815,"vw":53.932458},{"c":53.9899,"h":54.06,"l":53.77,"n":426,"o":54,"t":"2026-10-22T14:00:00Z","v":37600,"vw":53.846426},{"c":53.915,"h":54.06,"l":53.9,"n":206,"o":53.91,"t":"2026-10-22T14:05:00Z","v":8434,"vw":53.992495},{"c":53.917,"h":53.94,"l":53.86,"n":108,"o":53.94,"t":"2026-10-22T14:10:00Z","v":8404,"vw":53.914356},{"c":53.93,"h":53.93,"l":53.805,"n":132,"o":53.91,"t":"2026-10-22T14:15:00Z","v":6695,"vw":53.885157},{"c":53.93,"h":54.045,"l":53.93,"n":97,"o":53.96,"t":"2026-10-22T14:20:00Z","v":3455,"vw":53.990282},{"c":53.93,"h":53.93,"l":53.93,"n":11,"o":53.93,"t":"2026-10-22T14:25:00Z","v":420,"vw":53.93},{"c":53.8999,"h":53.95,"l":53.86,"n":98,"o":53.93,"t":"2026-10-22T14:30:00Z","v":3275,"vw":53.903049},{"c":53.8,"h":53.81,"l":53.73,"n":83,"o":53.75,"t":"2026-10-22T14:35:00Z","v":2924,"vw":53.787737},{"c":53.87,"h":53.88,"l":53.795,"n":46,"o":53.795,"t":"2026-10-22T14:40:00Z","v":1459,"vw":53.853889},{"c":53.91,"h":53.95,"l":53.85,"n":120,"o":53.85,"t":"2026-10-22T14:45:00Z","v":2917,"vw":53.899854},{"c":53.9128,"h":53.9299,"l":53.81,"n":32,"o":53.81,"t":"2026-10-22T14:50:00Z","v":2961,"vw":53.866896},{"c":53.8719,"h":53.98,"l":53.8601,"n":156,"o":53.93,"t":"2026-10-22T14:55:00Z","v":12882,"vw":53.889991},{"c":53.9324,"h":53.95,"l":53.8489,"n":69,"o":53.95,"t":"2026-10-22T15:00:00Z","v":2110,"vw":53.913182},{"c":53.9,"h":53.94,"l":53.9,"n":63,"o":53.915,"t":"2026-10-22T15:05:00Z","v":3083,"vw":53.913099},{"c":53.905,"h":53.94,"l":53.85,"n":140,"o":53.92,"t":"2026-10-22T15:10:00Z","v":12624,"vw":53.875511},{"c":53.9349,"h":53.9349,"l":53.8127,"n":105,"o":53.87,"t":"2026-10-22T15:15:00Z","v":4577,"vw":53.867581},{"c":53.87,"h":53.89,"l":53.87,"n":53,"o":53.89,"t":"2026-10-22T15:20:00Z","v":1348,"vw":53.873774},{"c":53.83,"h":53.9054,"l":53.83,"n":46,"o":53.9054,"t":"2026-10-22T15:25:00Z","v":963,"vw":53.877831},{"c":53.92,"h":53.93,"l":53.845,"n":98,"o":53.845,"t":"2026-10-22T15:30:00Z","v":4839,"vw":53.873849},{"c":53.92,"h":53.98,"l":53.92,"n":92,"o":53.92,"t":"2026-10-22T15:35:00Z","v":3437,"vw":53.95417},{"c":53.87,"h":53.9047,"l":53.85,"n":33,"o":53.89,"t":"2026-10-22T15:40:00Z","v":1153,"vw":53.871838},{"c":53.89,"h":53.91,"l":53.84,"n":64,"o":53.9,"t":"2026-10-22T15:45:00Z","v":2983,"vw":53.879243},{"c":53.905,"h":53.92,"l":53.905,"n":37,"o":53.92,"t":"2026-10-22T15:50:00Z","v":805,"vw":53.913565},{"c":53.92,"h":53.9278,"l":53.9,"n":40,"o":53.9,"t":"2026-10-22T15:55:00Z","v":916,"vw":53.910039},{"c":53.9725,"h":53.9725,"l":53.92,"n":166,"o":53.92,"t":"2026-10-22T16:00:00Z","v":6395,"vw":53.945104},{"c":53.935,"h":53.98,"l":53.91,"n":76,"o":53.97,"t":"2026-10-22T16:05:00Z","v":5372,"vw":53.940879},{"c":53.91,"h":53.935,"l":53.89,"n":95,"o":53.935,"t":"2026-10-22T16:10:00Z","v":4853,"vw":53.924335},{"c":53.925,"h":53.94,"l":53.92,"n":35,"o":53.92,"t":"2026-10-22T16:15:00Z","v":985,"vw":53.928215},{"c":53.96,"h":53.98,"l":53.9,"n":118,"o":53.95,"t":"2026-10-22T16:20:00Z","v":9343,"vw":53.956772},{"c":53.9799,"h":53.9799,"l":53.9402,"n":64,"o":53.95,"t":"2026-10-22T16:25:00Z","v":1367,"vw":53.956291},{"c":54.02,"h":54.035,"l":53.9503,"n":137,"o":53.97,"t":"2026-10-22T16:30:00Z","v":5630,"vw":54.004707},{"c":53.99,"h":54.015,"l":53.99,"n":45,"o":54.015,"t":"2026-10-22T16:35:00Z","v":1982,"vw":54.011496},{"c":53.975,"h":53.975,"l":53.94,"n":45,"o":53.955,"t":"2026-10-22T16:40:00Z","v":1285,"vw":53.957931},{"c":53.94,"h":54.005,"l":53.92,"n":88,"o":53.96,"t":"2026-10-22T16:45:00Z","v":2566,"vw":53.945566},{"c":54.04,"h":54.05,"l":53.96,"n":112,"o":53.96,"t":"2026-10-22T16:50:00Z","v":3333,"vw":53.999478},{"c":54.06,"h":54.07,"l":54.04,"n":111,"o":54.05,"t":"2026-10-22T16:55:00Z","v":3186,"vw":54.05159},{"c":53.995,"h":54.05,"l":53.995,"n":101,"o":54.05,"t":"2026-10-22T17:00:00Z","v":1356,"vw":54.017909},{"c":54.005,"h":54.005,"l":53.97,"n":81,"o":54,"t":"2026-10-22T17:05:00Z","v":2297,"vw":53.995675},{"c":53.9893,"h":54,"l":53.9893,"n":51,"o":54,"t":"2026-10-22T17:10:00Z","v":823,"vw":53.99767},{"c":53.97,"h":54.02,"l":53.97,"n":82,"o":53.99,"t":"2026-10-22T17:15:00Z","v":3283,"vw":54.000337},{"c":53.995,"h":54,"l":53.97,"n":66,"o":53.97,"t":"2026-10-22T17:20:00Z","v":2635,"vw":53.988269},{"c":54,"h":54.02,"l":53.972,"n":87,"o":53.995,"t":"2026-10-22T17:25:00Z","v":4264,"vw":53.995944},{"c":54.02,"h":54.02,"l":53.99,"n":78,"o":54,"t":"2026-10-22T17:30:00Z","v":1681,"vw":54.002642},{"c":54.01,"h":54.06,"l":53.98,"n":109,"o":54.04,"t":"2026-10-22T17:35:00Z","v":4291,"vw":54.028877},{"c":54.005,"h":54.005,"l":53.97,"n":38,"o":53.975,"t":"2026-10-22T17:40:00Z","v":1322,"vw":53.990197},{"c":53.97,"h":54,"l":53.97,"n":166,"o":53.98,"t":"2026-10-22T17:45:00Z","v":1688,"vw":53.988333},{"c":53.94,"h":53.9844,"l":53.92,"n":46,"o":53.9844,"t":"2026-10-22T17:50:00Z","v":859,"vw":53.948438},{"c":53.98,"h":53.98,"l":53.95,"n":33,"o":53.95,"t":"2026-10-22T17:55:00Z","v":797,"vw":53.958049},{"c":53.9,"h":53.9,"l":53.9,"n":25,"o":53.9,"t":"2026-10-22T18:00:00Z","v":222,"vw":53.9},{"c":53.8901,"h":53.95,"l":53.8901,"n":95,"o":53.905,"t":"2026-10-22T18:05:00Z","v":3219,"vw":53.923956},{"c":53.94,"h":53.94,"l":53.905,"n":57,"o":53.905,"t":"2026-10-22T18:10:00Z","v":1747,"vw":53.922272},{"c":54.01,"h":54.01,"l":53.9248,"n":76,"o":53.9248,"t":"2026-10-22T18:15:00Z","v":2601,"vw":53.97408},{"c":53.98,"h":54.02,"l":53.96,"n":113,"o":54.02,"t":"2026-10-22T18:20:00Z","v":5650,"vw":53.996317},{"c":53.97,"h":53.97,"l":53.97,"n":29,"o":53.97,"t":"2026-10-22T18:25:00Z","v":516,"vw":53.97},{"c":53.9101,"h":53.92,"l":53.905,"n":60,"o":53.92,"t":"2026-10-22T18:30:00Z","v":2226,"vw":53.909555},{"c":53.945,"h":53.9464,"l":53.895,"n":86,"o":53.92,"t":"2026-10-22T18:35:00Z","v":3893,"vw":53.917002},{"c":53.912,"h":53.955,"l":53.912,"n":67,"o":53.955,"t":"2026-10-22T18:40:00Z","v":1954,"vw":53.937611},{"c":53.97,"h":54,"l":53.94,"n":104,"o":53.94,"t":"2026-10-22T18:45:00Z","v":3329,"vw":53.973419},{"c":53.95,"h":53.98,"l":53.95,"n":96,"o":53.96,"t":"2026-10-22T18:50:00Z","v":2616,"vw":53.95866},{"c":53.9528,"h":53.9528,"l":53.92,"n":63,"o":53.94,"t":"2026-10-22T18:55:00Z","v":3208,"vw":53.934545},{"c":53.955,"h":53.96,"l":53.93,"n":89,"o":53.96,"t":"2026-10-22T19:00:00Z","v":2260,"vw":53.951842},{"c":53.99,"h":53.99,"l":53.95,"n":56,"o":53.95,"t":"2026-10-22T19:05:00Z","v":1265,"vw":53.961347},{"c":53.99,"h":54.05,"l":53.99,"n":130,"o":54.03,"t":"2026-10-22T19:10:00Z","v":4803,"vw":54.016849},{"c":53.955,"h":53.99,"l":53.94,"n":62,"o":53.99,"t":"2026-10-22T19:15:00Z","v":3037,"vw":53.966818},{"c":53.97,"h":53.98,"l":53.92,"n":31,"o":53.98,"t":"2026-10-22T19:20:00Z","v":783,"vw":53.950903},{"c":53.92,"h":53.95,"l":53.92,"n":58,"o":53.93,"t":"2026-10-22T19:25:00Z","v":2712,"vw":53.928868},{"c":53.935,"h":53.98,"l":53.91,"n":228,"o":53.915,"t":"2026-10-22T19:30:00Z","v":12375,"vw":53.95031},{"c":53.95,"h":53.95,"l":53.895,"n":172,"o":53.92,"t":"2026-10-22T19:35:00Z","v":8439,"vw":53.919271},{"c":53.94,"h":54.02,"l":53.94,"n":154,"o":53.96,"t":"2026-10-22T19:40:00Z","v":6535,"vw":53.986488},{"c":53.9899,"h":53.9899,"l":53.9,"n":179,"o":53.94,"t":"2026-10-22T19:45:00Z","v":7028,"vw":53.936968},{"c":54.09,"h":54.09,"l":53.97,"n":253,"o":53.99,"t":"2026-10-22T19:50:00Z","v":13798,"vw":54.048357},{"c":54.1,"h":54.14,"l":54.05,"n":665,"o":54.07,"t":"2026-10-22T19:55:00Z","v":41089,"vw":54.070229},{"c":54.15,"h":54.15,"l":54.1,"n":57,"o":54.1,"t":"2026-10-22T20:00:00Z","v":48477,"vw":54.101964},{"c":54.14,"h":54.14,"l":54.14,"n":9,"o":54.14,"t":"2026-10-22T20:20:00Z","v":428,"vw":54.14},{"c":54.19,"h":54.19,"l":54.15,"n":6,"o":54.15,"t":"2026-10-22T20:25:00Z","v":688,"vw":54.166584},{"c":54.28,"h":54.28,"l":54.23,"n":9,"o":54.23,"t":"2026-10-22T20:30:00Z","v":441,"vw":54.25549},{"c":54.28,"h":54.28,"l":54.28,"n":1,"o":54.28,"t":"2026-10-22T20:35:00Z","v":1194,"vw":54.28},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-22T20:50:00Z","v":1329,"vw":54},{"c":54.02,"h":54.02,"l":54.02,"n":8,"o":54.02,"t":"2026-10-22T22:05:00Z","v":393,"vw":54.02},{"c":53.9165,"h":53.9165,"l":53.9165,"n":1,"o":53.9165,"t":"2026-10-22T22:30:00Z","v":100,"vw":53.9165}],"history":[{"c":52.6,"h":52.62,"l":51.3,"n":8574,"o":52.37,"t":"2024-10-21T04:00:00Z","v":342637,"vw":52.448123},{"c":52.03,"h":52.6,"l":52.01,"n":7659,"o":52.48,"t":"2024-10-22T04:00:00Z","v":279221,"vw":52.250952},{"c":51.66,"h":52.1699,"l":51.2,"n":7431,"o":52.09,"t":"2024-10-23T04:00:00Z","v":301098,"vw":51.64088},{"c":51.75,"h":51.925,"l":51.4,"n":7523,"o":51.8,"t":"2024-10-24T04:00:00Z","v":341751,"vw":51.585148},{"c":51.68,"h":51.862,"l":51.5,"n":6357,"o":51.74,"t":"2024-10-25T04:00:00Z","v":236550,"vw":51.659637},{"c":52.03,"h":52.0664,"l":51.63,"n":7452,"o":51.81,"t":"2024-10-28T04:00:00Z","v":297546,"vw":51.88891},{"c":51.34,"h":52,"l":51.34,"n":8045,"o":52,"t":"2024-10-29T04:00:00Z","v":373122,"vw":51.560192},{"c":51.57,"h":51.7777,"l":51.15,"n":5931,"o":51.25,"t":"2024-10-30T04:00:00Z","v":220416,"vw":51.56787},{"c":51.34,"h":51.6483,"l":51.0714,"n":6000,"o":51.53,"t":"2024-10-31T04:00:00Z","v":244980,"vw":51.34239},{"c":50.67,"h":51.63,"l":50.65,"n":8148,"o":51.35,"t":"2024-11-01T04:00:00Z","v":311940,"vw":51.099592},{"c":49.95,"h":50.57,"l":49.51,"n":12412,"o":50.5,"t":"2024-11-04T05:00:00Z","v":547377,"vw":49.883579},{"c":50.7,"h":50.73,"l":50.25,"n":8565,"o":50.32,"t":"2024-11-05T05:00:00Z","v":409171,"vw":50.597716},{"c":51.55,"h":51.79,"l":50.79,"n":9875,"o":51.64,"t":"2024-11-06T05:00:00Z","v":569111,"vw":51.226373},{"c":51.74,"h":52.1,"l":51.675,"n":8514,"o":51.9,"t":"2024-11-07T05:00:00Z","v":406502,"vw":51.884029},{"c":51.87,"h":52.6299,"l":51.35,"n":8871,"o":51.94,"t":"2024-11-08T05:00:00Z","v":449038,"vw":51.965327},{"c":52.41,"h":52.76,"l":52.05,"n":9574,"o":52.13,"t":"2024-11-11T05:00:00Z","v":464212,"vw":52.361333},{"c":52.27,"h":52.32,"l":51.86,"n":8396,"o":52.22,"t":"2024-11-12T05:00:00Z","v":499129,"vw":52.151616},{"c":52.23,"h":52.89,"l":52.16,"n":8269,"o":52.36,"t":"2024-11-13T05:00:00Z","v":531453,"vw":52.377817},{"c":52.16,"h":52.79,"l":51.795,"n":11665,"o":52.5,"t":"2024-11-14T05:00:00Z","v":805393,"vw":52.303364},{"c":52.16,"h":52.53,"l":51.94,"n":10274,"o":52.48,"t":"2024-11-15T05:00:00Z","v":551786,"vw":52.152359},{"c":52.65,"h":52.71,"l":52.03,"n":7407,"o":52.14,"t":"2024-11-18T05:00:00Z","v":269385,"vw":52.538419},{"c":53.18,"h":53.27,"l":52.5,"n":7181,"o":52.59,"t":"2024-11-19T05:00:00Z","v":354107,"vw":53.0233},{"c":53.08,"h":53.4,"l":52.65,"n":6013,"o":53.4,"t":"2024-11-20T05:00:00Z","v":943695,"vw":52.95105},{"c":53.18,"h":53.495,"l":52.9601,"n":6101,"o":53.1,"t":"2024-11-21T05:00:00Z","v":256781,"vw":53.249261},{"c":53.97,"h":53.98,"l":53.23,"n":6512,"o":53.34,"t":"2024-11-22T05:00:00Z","v":338746,"vw":53.774946},{"c":54.51,"h":54.7,"l":54.15,"n":7910,"o":54.25,"t":"2024-11-25T05:00:00Z","v":358383,"vw":54.473402},{"c":54.62,"h":54.9,"l":54.47,"n":7259,"o":54.53,"t":"2024-11-26T05:00:00Z","v":301753,"vw":54.674312},{"c":55,"h":55.19,"l":54.74,"n":6471,"o":54.85,"t":"2024-11-27T05:00:00Z","v":254507,"vw":55.005041},{"c":55.47,"h":55.85,"l":55.27,"n":4685,"o":55.27,"t":"2024-11-29T05:00:00Z","v":190390,"vw":55.573091},{"c":55.35,"h":55.825,"l":55.1,"n":9475,"o":55.75,"t":"2024-12-02T05:00:00Z","v":357039,"vw":55.451774},{"c":55.4,"h":55.65,"l":55.2414,"n":6786,"o":55.6,"t":"2024-12-03T05:00:00Z","v":293428,"vw":55.457773},{"c":55.35,"h":55.8,"l":55.19,"n":7840,"o":55.64,"t":"2024-12-04T05:00:00Z","v":317701,"vw":55.398703},{"c":55.48,"h":55.75,"l":55.21,"n":7328,"o":55.56,"t":"2024-12-05T05:00:00Z","v":416952,"vw":55.502831},{"c":55.29,"h":55.58,"l":55.04,"n":6056,"o":55.3,"t":"2024-12-06T05:00:00Z","v":255768,"vw":55.286728},{"c":55.24,"h":55.85,"l":55.16,"n":7183,"o":55.5,"t":"2024-12-09T05:00:00Z","v":380260,"vw":55.459291},{"c":55.16,"h":55.3099,"l":54.62,"n":7246,"o":55.22,"t":"2024-12-10T05:00:00Z","v":323967,"vw":55.039099},{"c":55.24,"h":55.315,"l":54.76,"n":6838,"o":55.25,"t":"2024-12-11T05:00:00Z","v":255942,"vw":55.040635},{"c":55.39,"h":55.73,"l":55.1439,"n":5984,"o":55.21,"t":"2024-12-12T05:00:00Z","v":252360,"vw":55.408193},{"c":55.63,"h":55.63,"l":55.02,"n":7227,"o":55.45,"t":"2024-12-13T05:00:00Z","v":319725,"vw":55.354236},{"c":55.33,"h":55.7699,"l":55.26,"n":9036,"o":55.55,"t":"2024-12-16T05:00:00Z","v":464473,"vw":55.466968},{"c":55.62,"h":55.77,"l":54.96,"n":6981,"o":55,"t":"2024-12-17T05:00:00Z","v":402886,"vw":55.441146},{"c":54.99,"h":56.5536,"l":54.9861,"n":9833,"o":55.72,"t":"2024-12-18T05:00:00Z","v":489509,"vw":55.857433},{"c":55.91,"h":56.2999,"l":55.28,"n":10494,"o":55.41,"t":"2024-12-19T05:00:00Z","v":654867,"vw":55.864902},{"c":56.4,"h":56.8698,"l":55.597,"n":9835,"o":55.63,"t":"2024-12-20T05:00:00Z","v":754495,"vw":56.384319},{"c":56.44,"h":56.72,"l":55.8237,"n":9437,"o":56.5,"t":"2024-12-23T05:00:00Z","v":1227226,"vw":56.29604},{"c":57,"h":57.0442,"l":56.18,"n":4884,"o":56.34,"t":"2024-12-24T05:00:00Z","v":347649,"vw":56.876399},{"c":57.64,"h":57.741,"l":56.8153,"n":9074,"o":56.82,"t":"2024-12-26T05:00:00Z","v":439818,"vw":57.490401},{"c":57.9,"h":58.14,"l":57.42,"n":10362,"o":57.61,"t":"2024-12-27T05:00:00Z","v":448409,"vw":57.785473},{"c":58.02,"h":58.2,"l":57.3556,"n":11469,"o":57.9,"t":"2024-12-30T05:00:00Z","v":434029,"vw":57.930974},{"c":58.58,"h":58.8101,"l":58.16,"n":9862,"o":58.28,"t":"2024-12-31T05:00:00Z","v":484639,"vw":58.558635},{"c":59.26,"h":59.5497,"l":58.58,"n":13088,"o":58.81,"t":"2025-01-02T05:00:00Z","v":601048,"vw":59.089206},{"c":59.85,"h":60.19,"l":59.4,"n":12498,"o":59.65,"t":"2025-01-03T05:00:00Z","v":623363,"vw":59.806489},{"c":58.8,"h":60.16,"l":58.235,"n":16583,"o":60.16,"t":"2025-01-06T05:00:00Z","v":876273,"vw":58.918226},{"c":58.36,"h":58.99,"l":58.05,"n":9484,"o":58.71,"t":"2025-01-07T05:00:00Z","v":520494,"vw":58.478903},{"c":58.18,"h":58.31,"l":57.25,"n":9299,"o":57.58,"t":"2025-01-08T05:00:00Z","v":588115,"vw":58.019268},{"c":57.72,"h":58,"l":57.468,"n":9991,"o":57.83,"t":"2025-01-10T05:00:00Z","v":466919,"vw":57.704096},{"c":58,"h":58,"l":57.05,"n":8114,"o":57.22,"t":"2025-01-13T05:00:00Z","v":326380,"vw":57.645226},{"c":58.91,"h":58.99,"l":58.245,"n":7809,"o":58.27,"t":"2025-01-14T05:00:00Z","v":355304,"vw":58.744604},{"c":59.24,"h":59.66,"l":58.96,"n":7689,"o":59.39,"t":"2025-01-15T05:00:00Z","v":371552,"vw":59.264225},{"c":60.48,"h":60.53,"l":59.4,"n":9515,"o":59.49,"t":"2025-01-16T05:00:00Z","v":498589,"vw":60.034483},{"c":60.04,"h":60.87,"l":59.41,"n":13415,"o":60.57,"t":"2025-01-17T05:00:00Z","v":765674,"vw":60.048485},{"c":60.84,"h":60.98,"l":60.35,"n":10696,"o":60.41,"t":"2025-01-21T05:00:00Z","v":570628,"vw":60.707858},{"c":60.73,"h":60.93,"l":60.48,"n":8590,"o":60.57,"t":"2025-01-22T05:00:00Z","v":483533,"vw":60.762189},{"c":60.84,"h":61.1829,"l":60.62,"n":7894,"o":60.7,"t":"2025-01-23T05:00:00Z","v":387766,"vw":60.867145},{"c":61.17,"h":61.37,"l":60.77,"n":7904,"o":60.77,"t":"2025-01-24T05:00:00Z","v":338929,"vw":61.110766},{"c":60.72,"h":60.98,"l":60.28,"n":11965,"o":60.65,"t":"2025-01-27T05:00:00Z","v":562779,"vw":60.60139},{"c":61.35,"h":61.44,"l":60.725,"n":7554,"o":60.8,"t":"2025-01-28T05:00:00Z","v":354683,"vw":61.225798},{"c":60.62,"h":61.53,"l":60.39,"n":12491,"o":61.35,"t":"2025-01-29T05:00:00Z","v":553085,"vw":60.819379},{"c":61.45,"h":61.56,"l":60.8501,"n":10852,"o":61.09,"t":"2025-01-30T05:00:00Z","v":428335,"vw":61.374208},{"c":61.96,"h":62.19,"l":61.2,"n":11206,"o":61.48,"t":"2025-01-31T05:00:00Z","v":510651,"vw":61.921917},{"c":61.76,"h":61.93,"l":60.81,"n":12480,"o":60.89,"t":"2025-02-03T05:00:00Z","v":531986,"vw":61.383025},{"c":61.77,"h":61.93,"l":61.38,"n":8985,"o":61.83,"t":"2025-02-04T05:00:00Z","v":379087,"vw":61.696533},{"c":61.11,"h":61.84,"l":60.22,"n":15434,"o":61.76,"t":"2025-02-05T05:00:00Z","v":644568,"vw":60.852492},{"c":61.13,"h":61.36,"l":60.795,"n":10326,"o":61.36,"t":"2025-02-06T05:00:00Z","v":417418,"vw":61.096264},{"c":61.01,"h":61.21,"l":60.69,"n":12199,"o":61.1,"t":"2025-02-07T05:00:00Z","v":478998,"vw":60.968542},{"c":60.57,"h":61,"l":60.1273,"n":12182,"o":60.98,"t":"2025-02-10T05:00:00Z","v":490791,"vw":60.529663},{"c":60.3,"h":60.6084,"l":60.25,"n":9032,"o":60.4,"t":"2025-02-11T05:00:00Z","v":429827,"vw":60.413323},{"c":60.42,"h":60.62,"l":59.3407,"n":9879,"o":59.86,"t":"2025-02-12T05:00:00Z","v":387537,"vw":60.198312},{"c":60.88,"h":60.97,"l":60.47,"n":7446,"o":60.69,"t":"2025-02-13T05:00:00Z","v":291927,"vw":60.76591},{"c":61.47,"h":61.54,"l":60.5301,"n":10350,"o":60.62,"t":"2025-02-14T05:00:00Z","v":506570,"vw":61.228666},{"c":62.12,"h":62.14,"l":61.1,"n":15391,"o":61.38,"t":"2025-02-18T05:00:00Z","v":774394,"vw":61.63332},{"c":63.1,"h":63.2516,"l":61.95,"n":12778,"o":62.01,"t":"2025-02-19T05:00:00Z","v":821554,"vw":62.857957},{"c":62.74,"h":63.1,"l":62.29,"n":9533,"o":62.87,"t":"2025-02-20T05:00:00Z","v":441135,"vw":62.615165},{"c":62.27,"h":63.315,"l":62.13,"n":9886,"o":62.95,"t":"2025-02-21T05:00:00Z","v":369440,"vw":62.65046},{"c":60.58,"h":62.27,"l":60.29,"n":15018,"o":62.27,"t":"2025-02-24T05:00:00Z","v":704020,"vw":60.766346},{"c":60.06,"h":61.22,"l":59.66,"n":16268,"o":60.66,"t":"2025-02-25T05:00:00Z","v":737777,"vw":60.096994},{"c":59.58,"h":60.8034,"l":59.4717,"n":11401,"o":60.19,"t":"2025-02-26T05:00:00Z","v":418168,"vw":59.994337},{"c":58.94,"h":59.9785,"l":58.62,"n":16971,"o":59.64,"t":"2025-02-27T05:00:00Z","v":615845,"vw":59.15394},{"c":60.8,"h":60.8,"l":57.3,"n":15390,"o":57.65,"t":"2025-02-28T05:00:00Z","v":806153,"vw":59.80888},{"c":60.52,"h":61.8499,"l":59.98,"n":14951,"o":61.14,"t":"2025-03-03T05:00:00Z","v":699291,"vw":60.689064},{"c":59.02,"h":59.9862,"l":58.86,"n":14114,"o":59.69,"t":"2025-03-04T05:00:00Z","v":727498,"vw":59.305107},{"c":58.08,"h":58.88,"l":56.75,"n":18590,"o":58.85,"t":"2025-03-05T05:00:00Z","v":1025719,"vw":57.472918},{"c":56.94,"h":57.9499,"l":56.88,"n":13032,"o":57.57,"t":"2025-03-06T05:00:00Z","v":587304,"vw":57.280313},{"c":58.64,"h":58.77,"l":56.75,"n":12416,"o":56.75,"t":"2025-03-07T05:00:00Z","v":558991,"vw":58.017882},{"c":57.65,"h":58.37,"l":56.9236,"n":14260,"o":58.16,"t":"2025-03-10T04:00:00Z","v":645632,"vw":57.734207},{"c":55.76,"h":57.8,"l":55.32,"n":20086,"o":57.62,"t":"2025-03-11T04:00:00Z","v":1082118,"vw":55.907899},{"c":55.76,"h":57.1699,"l":55.1601,"n":11213,"o":56.53,"t":"2025-03-12T04:00:00Z","v":483240,"vw":55.913513},{"c":54.71,"h":56.2059,"l":54.53,"n":13199,"o":55.8,"t":"2025-03-13T04:00:00Z","v":621117,"vw":54.912013},{"c":56.26,"h":56.33,"l":55,"n":9575,"o":55.04,"t":"2025-03-14T04:00:00Z","v":490826,"vw":55.882486},{"c":57.17,"h":57.7,"l":56.42,"n":15424,"o":56.7,"t":"2025-03-17T04:00:00Z","v":736840,"vw":57.250793},{"c":57.63,"h":57.705,"l":56.94,"n":8136,"o":57.17,"t":"2025-03-18T04:00:00Z","v":328861,"vw":57.424209},{"c":58.21,"h":58.31,"l":57.61,"n":9896,"o":57.84,"t":"2025-03-19T04:00:00Z","v":452371,"vw":58.092001},{"c":57.78,"h":58.3999,"l":57.51,"n":8615,"o":57.77,"t":"2025-03-20T04:00:00Z","v":327992,"vw":57.892322},{"c":57.54,"h":57.97,"l":57.24,"n":9632,"o":57.58,"t":"2025-03-21T04:00:00Z","v":1007088,"vw":57.565045},{"c":58.65,"h":58.7594,"l":57.92,"n":10303,"o":57.94,"t":"2025-03-24T04:00:00Z","v":421147,"vw":58.397845},{"c":59.04,"h":59.38,"l":58.3981,"n":8442,"o":58.76,"t":"2025-03-25T04:00:00Z","v":290076,"vw":58.842895},{"c":57.92,"h":59.2,"l":57.49,"n":9631,"o":59,"t":"2025-03-26T04:00:00Z","v":697144,"vw":58.06104},{"c":57.47,"h":57.81,"l":56.43,"n":12620,"o":57.8,"t":"2025-03-27T04:00:00Z","v":762208,"vw":57.313885},{"c":56.66,"h":57.7,"l":56.237,"n":10409,"o":57.61,"t":"2025-03-28T04:00:00Z","v":302267,"vw":56.762673},{"c":56.56,"h":56.6,"l":54.8,"n":12993,"o":56,"t":"2025-03-31T04:00:00Z","v":498088,"vw":56.046639},{"c":57.72,"h":57.84,"l":56.5,"n":11724,"o":56.77,"t":"2025-04-01T04:00:00Z","v":414315,"vw":57.314074},{"c":57.47,"h":57.84,"l":56.51,"n":8282,"o":57.2,"t":"2025-04-02T04:00:00Z","v":303831,"vw":57.279041},{"c":55.93,"h":56.69,"l":55.55,"n":12839,"o":55.55,"t":"2025-04-03T04:00:00Z","v":527906,"vw":56.040962},{"c":51.48,"h":54.62,"l":51.3,"n":27911,"o":54.23,"t":"2025-04-04T04:00:00Z","v":1409075,"vw":52.282067},{"c":50.3,"h":52.67,"l":47.58,"n":29939,"o":48.5,"t":"2025-04-07T04:00:00Z","v":1403088,"vw":49.800604},{"c":49.15,"h":52.8978,"l":48.54,"n":20656,"o":51.95,"t":"2025-04-08T04:00:00Z","v":896004,"vw":50.793332},{"c":52.94,"h":53.49,"l":47,"n":23690,"o":48.19,"t":"2025-04-09T04:00:00Z","v":1132608,"vw":50.256715},{"c":51.48,"h":52.8,"l":50.1,"n":17354,"o":52.62,"t":"2025-04-10T04:00:00Z","v":644150,"vw":51.612798},{"c":51.82,"h":51.95,"l":50.0894,"n":11177,"o":51.41,"t":"2025-04-11T04:00:00Z","v":439946,"vw":51.26929},{"c":53.11,"h":53.4332,"l":52.02,"n":12235,"o":52.37,"t":"2025-04-14T04:00:00Z","v":498963,"vw":52.941828},{"c":53.68,"h":54.405,"l":53.055,"n":10403,"o":53.18,"t":"2025-04-15T04:00:00Z","v":570086,"vw":53.75401},{"c":52.75,"h":53.86,"l":52.08,"n":12719,"o":53.35,"t":"2025-04-16T04:00:00Z","v":704876,"vw":52.746351},{"c":53.3,"h":53.9217,"l":52.85,"n":11132,"o":52.85,"t":"2025-04-17T04:00:00Z","v":605459,"vw":53.341249},{"c":52,"h":53,"l":51.24,"n":11390,"o":52.67,"t":"2025-04-21T04:00:00Z","v":390934,"vw":51.852182},{"c":53.04,"h":53.2,"l":52.32,"n":7895,"o":52.57,"t":"2025-04-22T04:00:00Z","v":300945,"vw":52.779301},{"c":53.65,"h":54.9161,"l":53.35,"n":10642,"o":53.9,"t":"2025-04-23T04:00:00Z","v":556562,"vw":54.169219},{"c":54.64,"h":54.65,"l":53.69,"n":8901,"o":53.69,"t":"2025-04-24T04:00:00Z","v":405013,"vw":54.40604},{"c":54.15,"h":54.495,"l":53.65,"n":8541,"o":54.42,"t":"2025-04-25T04:00:00Z","v":359228,"vw":54.11425},{"c":54.58,"h":54.72,"l":53.93,"n":9324,"o":54.31,"t":"2025-04-28T04:00:00Z","v":357468,"vw":54.33449},{"c":54.22,"h":54.66,"l":53.37,"n":9009,"o":54.5,"t":"2025-04-29T04:00:00Z","v":306774,"vw":54.153316},{"c":53.56,"h":54.0184,"l":52.6034,"n":11296,"o":53.65,"t":"2025-04-30T04:00:00Z","v":460194,"vw":53.13898},{"c":52.63,"h":53.97,"l":52.6,"n":10370,"o":53.69,"t":"2025-05-01T04:00:00Z","v":421138,"vw":53.248965},{"c":53.83,"h":53.9999,"l":53,"n":14716,"o":53.4,"t":"2025-05-02T04:00:00Z","v":677612,"vw":53.625972},{"c":53.1,"h":53.67,"l":53,"n":12339,"o":53.4,"t":"2025-05-05T04:00:00Z","v":535312,"vw":53.322567},{"c":52.95,"h":53.43,"l":52.32,"n":14947,"o":53,"t":"2025-05-06T04:00:00Z","v":767091,"vw":52.862364},{"c":53.39,"h":53.82,"l":52.9,"n":12054,"o":53.12,"t":"2025-05-07T04:00:00Z","v":525744,"vw":53.445468},{"c":53.03,"h":53.8561,"l":52.71,"n":13445,"o":53.63,"t":"2025-05-08T04:00:00Z","v":592580,"vw":53.141577},{"c":52.95,"h":54.5291,"l":52.75,"n":17892,"o":53.29,"t":"2025-05-09T04:00:00Z","v":750589,"vw":53.392349},{"c":53.89,"h":54.42,"l":53.15,"n":14895,"o":53.92,"t":"2025-05-12T04:00:00Z","v":738749,"vw":53.975238},{"c":53.97,"h":54.65,"l":53.55,"n":13925,"o":54,"t":"2025-05-13T04:00:00Z","v":656289,"vw":54.068775},{"c":53.17,"h":54.285,"l":51.44,"n":40339,"o":53.97,"t":"2025-05-14T04:00:00Z","v":2513190,"vw":52.765901},{"c":53.99,"h":54.12,"l":52.7,"n":20579,"o":52.7,"t":"2025-05-15T04:00:00Z","v":951419,"vw":53.633494},{"c":55.29,"h":55.39,"l":53.8601,"n":13795,"o":53.98,"t":"2025-05-16T04:00:00Z","v":808280,"vw":54.94313},{"c":56.03,"h":56.09,"l":54.687,"n":16244,"o":54.72,"t":"2025-05-19T04:00:00Z","v":746594,"vw":55.716186},{"c":56.75,"h":56.87,"l":55.85,"n":13513,"o":56.02,"t":"2025-05-20T04:00:00Z","v":770181,"vw":56.544026},{"c":55.37,"h":56.5499,"l":55.3001,"n":10000,"o":56.26,"t":"2025-05-21T04:00:00Z","v":409348,"vw":55.822632},{"c":55.2,"h":55.67,"l":54.9112,"n":9120,"o":55.37,"t":"2025-05-22T04:00:00Z","v":298286,"vw":55.335597},{"c":55.54,"h":55.71,"l":54.507,"n":8601,"o":54.84,"t":"2025-05-23T04:00:00Z","v":344791,"vw":55.371069},{"c":56.83,"h":56.83,"l":55.655,"n":13367,"o":56,"t":"2025-05-27T04:00:00Z","v":506426,"vw":56.401348},{"c":57.05,"h":57.194,"l":56.61,"n":10148,"o":56.85,"t":"2025-05-28T04:00:00Z","v":424642,"vw":56.918808},{"c":56.67,"h":57.36,"l":56.285,"n":10783,"o":57.34,"t":"2025-05-29T04:00:00Z","v":334534,"vw":56.703725},{"c":56.88,"h":57.025,"l":56.35,"n":9180,"o":56.58,"t":"2025-05-30T04:00:00Z","v":345837,"vw":56.721394},{"c":56.12,"h":57,"l":55.95,"n":13550,"o":56.7,"t":"2025-06-02T04:00:00Z","v":561411,"vw":56.264598},{"c":56.46,"h":56.73,"l":55.61,"n":9194,"o":56.24,"t":"2025-06-03T04:00:00Z","v":431577,"vw":56.280194},{"c":56.65,"h":57.16,"l":56.6,"n":10496,"o":56.6,"t":"2025-06-04T04:00:00Z","v":458479,"vw":56.776032},{"c":56.77,"h":57.02,"l":56.3,"n":10451,"o":56.74,"t":"2025-06-05T04:00:00Z","v":402035,"vw":56.634185},{"c":57.48,"h":57.63,"l":56.7101,"n":9839,"o":56.9,"t":"2025-06-06T04:00:00Z","v":402847,"vw":57.206594},{"c":58.31,"h":58.48,"l":57.65,"n":9785,"o":57.73,"t":"2025-06-09T04:00:00Z","v":457710,"vw":58.228274},{"c":58.15,"h":58.6194,"l":58.05,"n":10515,"o":58.4,"t":"2025-06-10T04:00:00Z","v":446373,"vw":58.292856},{"c":57.74,"h":58.97,"l":57.495,"n":11226,"o":58.28,"t":"2025-06-11T04:00:00Z","v":542373,"vw":58.057615},{"c":58.23,"h":58.27,"l":57.45,"n":8203,"o":57.58,"t":"2025-06-12T04:00:00Z","v":335703,"vw":58.007158},{"c":57.76,"h":58.04,"l":57.46,"n":12772,"o":57.79,"t":"2025-06-13T04:00:00Z","v":582590,"vw":57.742838},{"c":57.44,"h":58.628,"l":57.355,"n":12759,"o":58.01,"t":"2025-06-16T04:00:00Z","v":473214,"vw":57.740851},{"c":57.91,"h":57.99,"l":57.09,"n":9455,"o":57.36,"t":"2025-06-17T04:00:00Z","v":367341,"vw":57.799271},{"c":58.51,"h":58.64,"l":57.87,"n":9910,"o":58,"t":"2025-06-18T04:00:00Z","v":421881,"vw":58.380523},{"c":58.08,"h":58.88,"l":57.9,"n":9702,"o":58.4,"t":"2025-06-20T04:00:00Z","v":585312,"vw":58.230471},{"c":57.92,"h":58.15,"l":57.0208,"n":10749,"o":57.72,"t":"2025-06-23T04:00:00Z","v":388312,"vw":57.799249},{"c":58.56,"h":59.07,"l":58.1,"n":10108,"o":58.12,"t":"2025-06-24T04:00:00Z","v":508261,"vw":58.686087},{"c":58.3,"h":58.7291,"l":57.974,"n":7504,"o":58.61,"t":"2025-06-25T04:00:00Z","v":268090,"vw":58.30794},{"c":59.32,"h":59.61,"l":58.53,"n":9232,"o":58.61,"t":"2025-06-26T04:00:00Z","v":450605,"vw":59.312655},{"c":58.96,"h":59.7,"l":58.49,"n":9645,"o":59.5,"t":"2025-06-27T04:00:00Z","v":433180,"vw":59.156183},{"c":59.1,"h":59.48,"l":58.46,"n":11516,"o":59,"t":"2025-06-30T04:00:00Z","v":510835,"vw":59.001184},{"c":59.28,"h":59.53,"l":58.855,"n":9899,"o":59,"t":"2025-07-01T04:00:00Z","v":464978,"vw":59.277459},{"c":60.16,"h":60.18,"l":59.2,"n":9785,"o":59.22,"t":"2025-07-02T04:00:00Z","v":404020,"vw":59.800449},{"c":61.13,"h":61.18,"l":60.2,"n":8721,"o":60.3,"t":"2025-07-03T04:00:00Z","v":383183,"vw":60.88646},{"c":60.98,"h":61.19,"l":60.3,"n":16405,"o":61.13,"t":"2025-07-07T04:00:00Z","v":808548,"vw":60.813781},{"c":60.92,"h":61.3,"l":60.5,"n":9937,"o":60.545,"t":"2025-07-08T04:00:00Z","v":545011,"vw":60.877907},{"c":61.4,"h":61.43,"l":60.71,"n":9808,"o":61.1,"t":"2025-07-09T04:00:00Z","v":371225,"vw":61.151051},{"c":62.23,"h":62.59,"l":61.32,"n":9522,"o":61.4,"t":"2025-07-10T04:00:00Z","v":473026,"vw":62.194337},{"c":62.97,"h":63.26,"l":62.075,"n":9896,"o":62.1,"t":"2025-07-11T04:00:00Z","v":393888,"vw":62.801754},{"c":63.57,"h":63.68,"l":62.6591,"n":13237,"o":62.66,"t":"2025-07-14T04:00:00Z","v":462331,"vw":63.290128},{"c":63.5,"h":63.97,"l":63,"n":10489,"o":63.62,"t":"2025-07-15T04:00:00Z","v":487340,"vw":63.553348},{"c":64.4,"h":64.45,"l":63.05,"n":10476,"o":63.61,"t":"2025-07-16T04:00:00Z","v":415850,"vw":63.956553},{"c":64.82,"h":65.23,"l":64.49,"n":12961,"o":64.65,"t":"2025-07-17T04:00:00Z","v":532336,"vw":64.948841},{"c":64.4,"h":65.45,"l":64.185,"n":9345,"o":65.16,"t":"2025-07-18T04:00:00Z","v":412753,"vw":64.670225},{"c":64.14,"h":65.0767,"l":64.05,"n":12746,"o":64.69,"t":"2025-07-21T04:00:00Z","v":493205,"vw":64.561707},{"c":64.31,"h":64.54,"l":63.2493,"n":10651,"o":64.05,"t":"2025-07-22T04:00:00Z","v":445615,"vw":63.95461},{"c":65.43,"h":65.67,"l":64.44,"n":13497,"o":64.44,"t":"2025-07-23T04:00:00Z","v":665531,"vw":65.367822},{"c":65.57,"h":66.39,"l":65.44,"n":13847,"o":65.5,"t":"2025-07-24T04:00:00Z","v":548000,"vw":65.762711},{"c":65.83,"h":65.96,"l":65.15,"n":9090,"o":65.83,"t":"2025-07-25T04:00:00Z","v":366829,"vw":65.661609},{"c":65.15,"h":66,"l":64.79,"n":10815,"o":65.83,"t":"2025-07-28T04:00:00Z","v":470229,"vw":65.203815},{"c":64.5,"h":65.29,"l":63.8,"n":10997,"o":65.18,"t":"2025-07-29T04:00:00Z","v":489123,"vw":64.541239},{"c":64.54,"h":65,"l":64.02,"n":9204,"o":64.56,"t":"2025-07-30T04:00:00Z","v":342354,"vw":64.572324},{"c":64.7,"h":65.52,"l":64.3,"n":8270,"o":64.7,"t":"2025-07-31T04:00:00Z","v":320816,"vw":64.83273},{"c":63.99,"h":64.27,"l":63.01,"n":13656,"o":64.16,"t":"2025-08-01T04:00:00Z","v":574857,"vw":63.782235},{"c":64.19,"h":64.75,"l":63.7037,"n":11052,"o":64.21,"t":"2025-08-04T04:00:00Z","v":409946,"vw":64.358385},{"c":63.66,"h":64.37,"l":62.92,"n":15688,"o":64.37,"t":"2025-08-05T04:00:00Z","v":658460,"vw":63.461795},{"c":64.15,"h":64.4795,"l":63.43,"n":10555,"o":63.76,"t":"2025-08-06T04:00:00Z","v":406788,"vw":64.092717},{"c":63.53,"h":64.5,"l":63.16,"n":14347,"o":64.34,"t":"2025-08-07T04:00:00Z","v":733659,"vw":63.614504},{"c":65.63,"h":65.85,"l":63.32,"n":14785,"o":64.1,"t":"2025-08-08T04:00:00Z","v":762548,"vw":65.195263},{"c":65.98,"h":67.03,"l":65.37,"n":16223,"o":65.62,"t":"2025-08-11T04:00:00Z","v":662871,"vw":65.99382},{"c":66.66,"h":66.68,"l":65.98,"n":9612,"o":66.1,"t":"2025-08-12T04:00:00Z","v":374836,"vw":66.443332},{"c":67.54,"h":67.68,"l":66.7,"n":11274,"o":67,"t":"2025-08-13T04:00:00Z","v":557308,"vw":67.38089},{"c":67.15,"h":67.77,"l":67.06,"n":9051,"o":67.51,"t":"2025-08-14T04:00:00Z","v":388332,"vw":67.266579},{"c":66.1,"h":67.48,"l":66.1,"n":11990,"o":67.145,"t":"2025-08-15T04:00:00Z","v":390346,"vw":66.619426},{"c":65.63,"h":66.59,"l":65.61,"n":12849,"o":66.245,"t":"2025-08-18T04:00:00Z","v":540185,"vw":65.939924},{"c":65.23,"h":66.2,"l":65.04,"n":15776,"o":66.13,"t":"2025-08-19T04:00:00Z","v":686121,"vw":65.434833},{"c":65.39,"h":65.62,"l":64.73,"n":11753,"o":65.11,"t":"2025-08-20T04:00:00Z","v":403512,"vw":65.299626},{"c":65.65,"h":66.03,"l":65.2,"n":10766,"o":65.57,"t":"2025-08-21T04:00:00Z","v":446767,"vw":65.662561},{"c":65.09,"h":66.36,"l":65.07,"n":12752,"o":65.65,"t":"2025-08-22T04:00:00Z","v":580851,"vw":65.534744},{"c":64,"h":65.367,"l":64,"n":14467,"o":65.26,"t":"2025-08-25T04:00:00Z","v":656072,"vw":64.490352},{"c":64.63,"h":64.6687,"l":63.62,"n":9710,"o":63.75,"t":"2025-08-26T04:00:00Z","v":359920,"vw":64.257058},{"c":64.73,"h":65.23,"l":64.6,"n":9831,"o":64.6,"t":"2025-08-27T04:00:00Z","v":388406,"vw":64.770501},{"c":65.82,"h":65.91,"l":64.64,"n":12095,"o":64.79,"t":"2025-08-28T04:00:00Z","v":503660,"vw":65.537435},{"c":66.29,"h":66.5,"l":65.96,"n":10399,"o":66.13,"t":"2025-08-29T04:00:00Z","v":486802,"vw":66.238279},{"c":65.79,"h":66.5333,"l":65.37,"n":12888,"o":65.75,"t":"2025-09-02T04:00:00Z","v":593953,"vw":65.82316},{"c":65.64,"h":66.3,"l":65.315,"n":9203,"o":65.81,"t":"2025-09-03T04:00:00Z","v":360103,"vw":65.77908},{"c":66.59,"h":66.59,"l":65.77,"n":8718,"o":66,"t":"2025-09-04T04:00:00Z","v":345580,"vw":66.243288},{"c":66.52,"h":66.88,"l":66.11,"n":11020,"o":66.79,"t":"2025-09-05T04:00:00Z","v":539932,"vw":66.399563},{"c":65.97,"h":66.37,"l":65.35,"n":12245,"o":66.29,"t":"2025-09-08T04:00:00Z","v":430050,"vw":65.82511},{"c":65.95,"h":66.26,"l":65.56,"n":9766,"o":65.56,"t":"2025-09-09T04:00:00Z","v":442339,"vw":66.001878},{"c":66.71,"h":66.71,"l":65.83,"n":11715,"o":66.05,"t":"2025-09-10T04:00:00Z","v":599057,"vw":66.438132},{"c":67.17,"h":67.2603,"l":66.48,"n":10102,"o":66.72,"t":"2025-09-11T04:00:00Z","v":423916,"vw":66.996317},{"c":66.98,"h":67.34,"l":66.695,"n":10868,"o":67,"t":"2025-09-12T04:00:00Z","v":459114,"vw":66.989296},{"c":65.17,"h":67.2612,"l":65.07,"n":18428,"o":67,"t":"2025-09-15T04:00:00Z","v":743665,"vw":66.034095},{"c":65.08,"h":65.86,"l":64.8,"n":14759,"o":65.38,"t":"2025-09-16T04:00:00Z","v":611115,"vw":65.11994},{"c":65.79,"h":66.542,"l":65,"n":13127,"o":65.13,"t":"2025-09-17T04:00:00Z","v":531253,"vw":66.017258},{"c":66.13,"h":66.85,"l":65.66,"n":16530,"o":66,"t":"2025-09-18T04:00:00Z","v":854069,"vw":66.044733},{"c":65.78,"h":66.0499,"l":65.05,"n":13110,"o":65.84,"t":"2025-09-19T04:00:00Z","v":1945206,"vw":65.737284},{"c":64.28,"h":65.85,"l":64.02,"n":18786,"o":65.35,"t":"2025-09-22T04:00:00Z","v":757815,"vw":64.484972},{"c":64.28,"h":64.94,"l":64.01,"n":9690,"o":64.2,"t":"2025-09-23T04:00:00Z","v":401899,"vw":64.418571},{"c":62.87,"h":64.5999,"l":62.834,"n":15115,"o":64.34,"t":"2025-09-24T04:00:00Z","v":545399,"vw":63.285619},{"c":63.72,"h":63.93,"l":62.2033,"n":11121,"o":62.52,"t":"2025-09-25T04:00:00Z","v":508837,"vw":63.409831},{"c":63.75,"h":64.4669,"l":63.68,"n":11049,"o":63.85,"t":"2025-09-26T04:00:00Z","v":382729,"vw":63.935622},{"c":63.35,"h":64.39,"l":63.07,"n":11298,"o":64,"t":"2025-09-29T04:00:00Z","v":387125,"vw":63.39253},{"c":63.59,"h":64.08,"l":62.86,"n":11307,"o":63.56,"t":"2025-09-30T04:00:00Z","v":359943,"vw":63.429193},{"c":62.84,"h":63.56,"l":62.36,"n":13302,"o":63.5,"t":"2025-10-01T04:00:00Z","v":477565,"vw":63.026497},{"c":63.97,"h":64.13,"l":62.46,"n":10830,"o":62.58,"t":"2025-10-02T04:00:00Z","v":413676,"vw":63.488163},{"c":62.96,"h":64.21,"l":62.91,"n":11225,"o":64.2,"t":"2025-10-03T04:00:00Z","v":369195,"vw":63.363116},{"c":62.49,"h":63.3,"l":61.875,"n":14385,"o":63,"t":"2025-10-06T04:00:00Z","v":557752,"vw":62.538134},{"c":61.77,"h":62.84,"l":61.01,"n":15770,"o":62.8,"t":"2025-10-07T04:00:00Z","v":708529,"vw":61.559277},{"c":60.55,"h":61.915,"l":60.28,"n":17127,"o":61.55,"t":"2025-10-08T04:00:00Z","v":695835,"vw":60.757249},{"c":57.08,"h":60.43,"l":57.05,"n":35992,"o":60.1,"t":"2025-10-09T04:00:00Z","v":1696573,"vw":58.113645},{"c":55.1,"h":57.4,"l":55.06,"n":40919,"o":57.25,"t":"2025-10-10T04:00:00Z","v":2055537,"vw":55.682105},{"c":56.57,"h":57,"l":55.675,"n":21968,"o":56.06,"t":"2025-10-13T04:00:00Z","v":918660,"vw":56.242877},{"c":58.38,"h":58.6199,"l":55.7431,"n":19046,"o":56,"t":"2025-10-14T04:00:00Z","v":808898,"vw":57.876599},{"c":58.13,"h":59,"l":57.76,"n":14396,"o":58.49,"t":"2025-10-15T04:00:00Z","v":597278,"vw":58.412023},{"c":57.21,"h":58.962,"l":57.05,"n":14916,"o":58.3,"t":"2025-10-16T04:00:00Z","v":516134,"vw":57.881289},{"c":58.14,"h":58.495,"l":56.77,"n":13148,"o":57.12,"t":"2025-10-17T04:00:00Z","v":696368,"vw":58.075015},{"c":57.95,"h":58.56,"l":57.675,"n":13657,"o":58.27,"t":"2025-10-20T04:00:00Z","v":510814,"vw":57.997624},{"c":57.96,"h":58.3,"l":57.3,"n":12432,"o":57.96,"t":"2025-10-21T04:00:00Z","v":500495,"vw":57.929742},{"c":57.59,"h":58,"l":57,"n":13293,"o":57.87,"t":"2025-10-22T04:00:00Z","v":634861,"vw":57.591123},{"c":57.62,"h":58.155,"l":57.29,"n":9209,"o":57.88,"t":"2025-10-23T04:00:00Z","v":383113,"vw":57.599948},{"c":57.45,"h":58.4831,"l":57.45,"n":10904,"o":58.09,"t":"2025-10-24T04:00:00Z","v":379671,"vw":57.756783},{"c":58.23,"h":58.23,"l":57.26,"n":12271,"o":57.45,"t":"2025-10-27T04:00:00Z","v":483854,"vw":57.769059},{"c":58.5,"h":58.95,"l":57.9946,"n":10011,"o":58.31,"t":"2025-10-28T04:00:00Z","v":375366,"vw":58.503915},{"c":57.72,"h":58.778,"l":57.32,"n":12040,"o":58.35,"t":"2025-10-29T04:00:00Z","v":404967,"vw":57.961673},{"c":56.35,"h":58,"l":56.04,"n":15177,"o":57.53,"t":"2025-10-30T04:00:00Z","v":539419,"vw":56.575531},{"c":56.92,"h":57.38,"l":55.86,"n":11694,"o":56.15,"t":"2025-10-31T04:00:00Z","v":452452,"vw":56.932571},{"c":57.16,"h":57.425,"l":56.53,"n":12913,"o":57,"t":"2025-11-03T05:00:00Z","v":475019,"vw":57.007211},{"c":57.17,"h":57.5,"l":56.7,"n":11875,"o":57.5,"t":"2025-11-04T05:00:00Z","v":504357,"vw":57.150222},{"c":57.21,"h":57.319,"l":56.12,"n":13020,"o":57.18,"t":"2025-11-05T05:00:00Z","v":525566,"vw":56.781871},{"c":57.15,"h":58.25,"l":57.0901,"n":14352,"o":57.65,"t":"2025-11-06T05:00:00Z","v":652656,"vw":57.506117},{"c":58.7,"h":58.88,"l":56.31,"n":13421,"o":57.47,"t":"2025-11-07T05:00:00Z","v":531580,"vw":57.823985},{"c":58.7,"h":59.58,"l":58.4,"n":12790,"o":58.87,"t":"2025-11-10T05:00:00Z","v":778574,"vw":58.919516},{"c":59.22,"h":59.45,"l":58.5,"n":8785,"o":58.74,"t":"2025-11-11T05:00:00Z","v":309367,"vw":59.108209},{"c":59.14,"h":59.445,"l":58.73,"n":8915,"o":58.91,"t":"2025-11-12T05:00:00Z","v":340455,"vw":59.145881},{"c":58.9,"h":59.2599,"l":58.51,"n":8736,"o":59,"t":"2025-11-13T05:00:00Z","v":348388,"vw":58.935105},{"c":58.42,"h":58.9,"l":57.81,"n":10582,"o":58.5,"t":"2025-11-14T05:00:00Z","v":475044,"vw":58.409569},{"c":57.12,"h":58.63,"l":56.99,"n":13712,"o":58.48,"t":"2025-11-17T05:00:00Z","v":508477,"vw":57.535325},{"c":57.03,"h":57.45,"l":56.41,"n":10715,"o":57.02,"t":"2025-11-18T05:00:00Z","v":451384,"vw":57.090841},{"c":56.38,"h":57.26,"l":56.17,"n":13704,"o":56.91,"t":"2025-11-19T05:00:00Z","v":562763,"vw":56.588053},{"c":55.51,"h":56.99,"l":55.14,"n":15217,"o":56.72,"t":"2025-11-20T05:00:00Z","v":582608,"vw":55.760315},{"c":55.56,"h":56.25,"l":54.85,"n":16926,"o":55.58,"t":"2025-11-21T05:00:00Z","v":791206,"vw":55.614336},{"c":56.39,"h":56.635,"l":55.25,"n":9821,"o":55.56,"t":"2025-11-24T05:00:00Z","v":397129,"vw":56.190929},{"c":57.17,"h":57.22,"l":56.4,"n":9218,"o":56.56,"t":"2025-11-25T05:00:00Z","v":363269,"vw":56.94528},{"c":57.69,"h":57.8974,"l":57.1901,"n":7462,"o":57.2,"t":"2025-11-26T05:00:00Z","v":288528,"vw":57.614827},{"c":58.04,"h":58.18,"l":57.81,"n":5798,"o":58,"t":"2025-11-28T05:00:00Z","v":182796,"vw":57.98075},{"c":57.92,"h":58.45,"l":57.7,"n":10341,"o":57.82,"t":"2025-12-01T05:00:00Z","v":362544,"vw":58.024037},{"c":58.06,"h":58.37,"l":57.57,"n":9553,"o":58,"t":"2025-12-02T05:00:00Z","v":357334,"vw":58.105165},{"c":59.35,"h":59.36,"l":58.1829,"n":9831,"o":58.3,"t":"2025-12-03T05:00:00Z","v":428731,"vw":59.016647},{"c":59.98,"h":60.15,"l":59.19,"n":10801,"o":59.6,"t":"2025-12-04T05:00:00Z","v":514811,"vw":59.845816},{"c":60.73,"h":61.09,"l":60.15,"n":11962,"o":60.2,"t":"2025-12-05T05:00:00Z","v":551377,"vw":60.750185},{"c":61.91,"h":62.45,"l":60.5,"n":12927,"o":60.74,"t":"2025-12-08T05:00:00Z","v":601686,"vw":61.791358},{"c":62.59,"h":62.7895,"l":61.68,"n":11363,"o":61.73,"t":"2025-12-09T05:00:00Z","v":468784,"vw":62.364104},{"c":62.94,"h":63.21,"l":61.88,"n":10284,"o":62.24,"t":"2025-12-10T05:00:00Z","v":461769,"vw":62.693747},{"c":62.29,"h":63.0972,"l":62.115,"n":10971,"o":62.9,"t":"2025-12-11T05:00:00Z","v":399536,"vw":62.449606},{"c":62.05,"h":62.75,"l":61.725,"n":9974,"o":62.29,"t":"2025-12-12T05:00:00Z","v":360418,"vw":62.161353},{"c":60.77,"h":62.175,"l":59.97,"n":20026,"o":62.12,"t":"2025-12-15T05:00:00Z","v":770349,"vw":60.563932},{"c":60.51,"h":61.15,"l":59.87,"n":12394,"o":60.81,"t":"2025-12-16T05:00:00Z","v":570806,"vw":60.439012},{"c":60.53,"h":61.17,"l":60.25,"n":9866,"o":60.75,"t":"2025-12-17T05:00:00Z","v":549824,"vw":60.582839},{"c":60.31,"h":61.14,"l":59.85,"n":11846,"o":61.13,"t":"2025-12-18T05:00:00Z","v":532109,"vw":60.319649},{"c":60.18,"h":60.82,"l":60.15,"n":14322,"o":60.39,"t":"2025-12-19T05:00:00Z","v":2329728,"vw":60.246914},{"c":59.39,"h":60.2,"l":59.31,"n":13401,"o":59.91,"t":"2025-12-22T05:00:00Z","v":854401,"vw":59.705184},{"c":58.96,"h":59.5399,"l":58.892,"n":10747,"o":58.99,"t":"2025-12-23T05:00:00Z","v":457856,"vw":59.213194},{"c":59.81,"h":60.06,"l":59.105,"n":5463,"o":59.16,"t":"2025-12-24T05:00:00Z","v":206759,"vw":59.766606},{"c":60.77,"h":60.895,"l":59.87,"n":8937,"o":59.87,"t":"2025-12-26T05:00:00Z","v":365649,"vw":60.562229},{"c":59.75,"h":60.9499,"l":59.75,"n":12661,"o":60.67,"t":"2025-12-29T05:00:00Z","v":433878,"vw":60.438},{"c":60.18,"h":60.5399,"l":59.4808,"n":9650,"o":59.82,"t":"2025-12-30T05:00:00Z","v":391973,"vw":60.247763},{"c":60.39,"h":60.63,"l":60.04,"n":8510,"o":60.15,"t":"2025-12-31T05:00:00Z","v":316803,"vw":60.419955},{"c":61.75,"h":61.98,"l":60.2575,"n":11995,"o":60.74,"t":"2026-01-02T05:00:00Z","v":500278,"vw":61.298195},{"c":62.44,"h":62.67,"l":61.945,"n":13536,"o":61.97,"t":"2026-01-05T05:00:00Z","v":530725,"vw":62.407065},{"c":62.31,"h":62.7,"l":61.69,"n":12172,"o":62.68,"t":"2026-01-06T05:00:00Z","v":497638,"vw":62.224822},{"c":60.75,"h":62.457,"l":60.385,"n":13884,"o":62.31,"t":"2026-01-07T05:00:00Z","v":502354,"vw":60.983538},{"c":62.2,"h":62.63,"l":60.41,"n":10474,"o":60.49,"t":"2026-01-08T05:00:00Z","v":622214,"vw":62.090461},{"c":61.19,"h":62.5225,"l":61.12,"n":11839,"o":62.25,"t":"2026-01-09T05:00:00Z","v":591390,"vw":61.642002},{"c":60.69,"h":61.875,"l":60.67,"n":11393,"o":60.77,"t":"2026-01-12T05:00:00Z","v":429910,"vw":61.034614},{"c":60.69,"h":61.335,"l":60.4,"n":11365,"o":60.75,"t":"2026-01-13T05:00:00Z","v":490578,"vw":60.790741},{"c":62.27,"h":62.35,"l":60.59,"n":10994,"o":60.81,"t":"2026-01-14T05:00:00Z","v":543200,"vw":61.805555},{"c":64.2,"h":64.5869,"l":62.2103,"n":17799,"o":62.4,"t":"2026-01-15T05:00:00Z","v":923995,"vw":63.94294},{"c":63.96,"h":64.38,"l":63.5,"n":11042,"o":64.01,"t":"2026-01-16T05:00:00Z","v":474913,"vw":63.956995},{"c":63.13,"h":63.44,"l":62.5001,"n":12971,"o":62.57,"t":"2026-01-20T05:00:00Z","v":449718,"vw":63.046189},{"c":63.98,"h":64.04,"l":63.125,"n":9158,"o":63.26,"t":"2026-01-21T05:00:00Z","v":336058,"vw":63.684044},{"c":64.17,"h":64.468,"l":63.83,"n":9147,"o":64.2,"t":"2026-01-22T05:00:00Z","v":378494,"vw":64.088335},{"c":64.05,"h":64.5,"l":63.8213,"n":9568,"o":64.42,"t":"2026-01-23T05:00:00Z","v":398085,"vw":64.135576},{"c":63.79,"h":64.05,"l":63,"n":10021,"o":64.05,"t":"2026-01-26T05:00:00Z","v":390456,"vw":63.594599},{"c":64.6,"h":64.92,"l":63.915,"n":9377,"o":64.08,"t":"2026-01-27T05:00:00Z","v":410737,"vw":64.619668},{"c":64.27,"h":65.23,"l":64.25,"n":9484,"o":64.6,"t":"2026-01-28T05:00:00Z","v":401996,"vw":64.588831},{"c":64.58,"h":64.98,"l":64.05,"n":8028,"o":64.66,"t":"2026-01-29T05:00:00Z","v":338565,"vw":64.490777},{"c":63.8,"h":64.505,"l":63.31,"n":9714,"o":64.2,"t":"2026-01-30T05:00:00Z","v":371613,"vw":63.73304},{"c":63.42,"h":63.94,"l":62.37,"n":14743,"o":63.5,"t":"2026-02-02T05:00:00Z","v":658427,"vw":63.45111},{"c":62.09,"h":63.5934,"l":61.74,"n":12645,"o":63.45,"t":"2026-02-03T05:00:00Z","v":568746,"vw":62.318039},{"c":61.38,"h":62.5,"l":60.84,"n":17134,"o":62.39,"t":"2026-02-04T05:00:00Z","v":835030,"vw":61.366963},{"c":59.9,"h":61.215,"l":59.415,"n":19623,"o":61.06,"t":"2026-02-05T05:00:00Z","v":920778,"vw":59.932146},{"c":60.31,"h":60.5,"l":59.79,"n":15295,"o":60.23,"t":"2026-02-06T05:00:00Z","v":664311,"vw":60.131132},{"c":60.81,"h":60.92,"l":60.0001,"n":12543,"o":60.5,"t":"2026-02-09T05:00:00Z","v":532047,"vw":60.656281},{"c":62.06,"h":62.26,"l":60.76,"n":9952,"o":61.2,"t":"2026-02-10T05:00:00Z","v":481230,"vw":61.852813},{"c":61.59,"h":62.1199,"l":61.13,"n":9068,"o":62,"t":"2026-02-11T05:00:00Z","v":373394,"vw":61.529987},{"c":60.89,"h":62.5,"l":60.58,"n":11310,"o":61.88,"t":"2026-02-12T05:00:00Z","v":506152,"vw":61.197852},{"c":59.44,"h":61.005,"l":58.63,"n":19344,"o":61.005,"t":"2026-02-13T05:00:00Z","v":837940,"vw":59.539923},{"c":59.18,"h":60.13,"l":58.3,"n":14437,"o":59.5,"t":"2026-02-17T05:00:00Z","v":591760,"vw":59.068101},{"c":60.02,"h":60.32,"l":58.9401,"n":8904,"o":59.26,"t":"2026-02-18T05:00:00Z","v":409438,"vw":59.756593},{"c":57.88,"h":60.1469,"l":57.33,"n":21593,"o":59.59,"t":"2026-02-19T05:00:00Z","v":934806,"vw":57.994732},{"c":57.94,"h":58.37,"l":57.08,"n":14421,"o":57.88,"t":"2026-02-20T05:00:00Z","v":581626,"vw":57.739102},{"c":56.78,"h":58.426,"l":56.57,"n":17432,"o":57.68,"t":"2026-02-23T05:00:00Z","v":720399,"vw":57.147359},{"c":57.7,"h":57.92,"l":56.69,"n":13493,"o":56.78,"t":"2026-02-24T05:00:00Z","v":603407,"vw":57.489716},{"c":58.96,"h":59.12,"l":57.53,"n":13183,"o":57.99,"t":"2026-02-25T05:00:00Z","v":633587,"vw":58.469142},{"c":58.09,"h":59.0964,"l":57.21,"n":18362,"o":58.8,"t":"2026-02-26T05:00:00Z","v":816378,"vw":58.029301},{"c":56.8,"h":58.675,"l":56.53,"n":21416,"o":58.51,"t":"2026-02-27T05:00:00Z","v":1019820,"vw":57.1012},{"c":57.62,"h":57.9,"l":54.74,"n":22930,"o":55.5,"t":"2026-03-02T05:00:00Z","v":1414522,"vw":56.78745},{"c":57.2,"h":57.62,"l":55.78,"n":17717,"o":55.97,"t":"2026-03-03T05:00:00Z","v":805817,"vw":56.89419},{"c":58.89,"h":58.9,"l":56.8729,"n":15626,"o":57.75,"t":"2026-03-04T05:00:00Z","v":738998,"vw":58.509537},{"c":58.3,"h":59.46,"l":57.9,"n":14865,"o":58.81,"t":"2026-03-05T05:00:00Z","v":736418,"vw":58.518109},{"c":57.37,"h":57.97,"l":57.05,"n":12185,"o":57.19,"t":"2026-03-06T05:00:00Z","v":415955,"vw":57.558537},{"c":56.82,"h":57,"l":55.68,"n":17442,"o":56.65,"t":"2026-03-09T04:00:00Z","v":876902,"vw":56.35926},{"c":56.78,"h":57.6,"l":56.07,"n":11394,"o":56.88,"t":"2026-03-10T04:00:00Z","v":434493,"vw":56.931748},{"c":56.67,"h":57.57,"l":56.19,"n":13057,"o":56.78,"t":"2026-03-11T04:00:00Z","v":636238,"vw":56.675589},{"c":54.66,"h":56.4467,"l":54.3,"n":26241,"o":56,"t":"2026-03-12T04:00:00Z","v":1706496,"vw":54.846592},{"c":54.89,"h":55.3977,"l":54.22,"n":18573,"o":54.93,"t":"2026-03-13T04:00:00Z","v":1010361,"vw":54.766153},{"c":55.07,"h":55.795,"l":54.74,"n":23330,"o":55.51,"t":"2026-03-16T04:00:00Z","v":1705780,"vw":55.169769},{"c":55.75,"h":56.44,"l":55.5,"n":20511,"o":55.55,"t":"2026-03-17T04:00:00Z","v":1587174,"vw":55.829112},{"c":55.14,"h":56.295,"l":55.13,"n":17994,"o":55.65,"t":"2026-03-18T04:00:00Z","v":1049097,"vw":55.636432},{"c":55.69,"h":55.95,"l":54.6322,"n":12308,"o":54.75,"t":"2026-03-19T04:00:00Z","v":661306,"vw":55.50394},{"c":55.01,"h":55.6464,"l":54.31,"n":19375,"o":55.39,"t":"2026-03-20T04:00:00Z","v":3146558,"vw":54.993268},{"c":55.03,"h":55.59,"l":54.0024,"n":17015,"o":55.33,"t":"2026-03-23T04:00:00Z","v":701343,"vw":55.017703},{"c":54.85,"h":55.12,"l":53.92,"n":11355,"o":54.69,"t":"2026-03-24T04:00:00Z","v":413694,"vw":54.700446},{"c":54.47,"h":55.73,"l":54.46,"n":12770,"o":55.26,"t":"2026-03-25T04:00:00Z","v":666356,"vw":54.925569},{"c":52.92,"h":54.79,"l":52.86,"n":15191,"o":54.32,"t":"2026-03-26T04:00:00Z","v":690602,"vw":53.557001},{"c":51.53,"h":52.79,"l":51.25,"n":21347,"o":52.75,"t":"2026-03-27T04:00:00Z","v":994215,"vw":51.922444},{"c":51.65,"h":52.29,"l":51.37,"n":16804,"o":51.92,"t":"2026-03-30T04:00:00Z","v":729602,"vw":51.777465},{"c":52.96,"h":53.38,"l":51.86,"n":19620,"o":52.3,"t":"2026-03-31T04:00:00Z","v":867982,"vw":52.655668},{"c":51.91,"h":53.36,"l":51.71,"n":20738,"o":53.26,"t":"2026-04-01T04:00:00Z","v":893004,"vw":52.236538},{"c":52.63,"h":52.76,"l":50.77,"n":15267,"o":51.27,"t":"2026-04-02T04:00:00Z","v":786932,"vw":51.900965},{"c":54.2,"h":54.2,"l":52.5059,"n":14112,"o":52.75,"t":"2026-04-06T04:00:00Z","v":544713,"vw":53.782686},{"c":53.99,"h":54.3799,"l":53.77,"n":11716,"o":53.93,"t":"2026-04-07T04:00:00Z","v":454492,"vw":54.065504},{"c":54.38,"h":55.38,"l":53.99,"n":13213,"o":55,"t":"2026-04-08T04:00:00Z","v":665003,"vw":54.575737},{"c":53.44,"h":54.5,"l":53.37,"n":14379,"o":54.13,"t":"2026-04-09T04:00:00Z","v":860890,"vw":53.694048},{"c":53.08,"h":54,"l":52.85,"n":13006,"o":53.58,"t":"2026-04-10T04:00:00Z","v":517595,"vw":53.224671},{"c":53.96,"h":53.97,"l":52.25,"n":15004,"o":52.7,"t":"2026-04-13T04:00:00Z","v":539424,"vw":53.273863},{"c":56.39,"h":56.55,"l":54.5,"n":14887,"o":54.5,"t":"2026-04-14T04:00:00Z","v":854627,"vw":55.878855},{"c":57.83,"h":58.33,"l":56.63,"n":16003,"o":56.7,"t":"2026-04-15T04:00:00Z","v":854540,"vw":57.752939},{"c":53.46,"h":57.71,"l":53.01,"n":36618,"o":57.69,"t":"2026-04-16T04:00:00Z","v":1864295,"vw":54.510108},{"c":54.82,"h":54.84,"l":53.96,"n":18551,"o":54.04,"t":"2026-04-17T04:00:00Z","v":897194,"vw":54.443136},{"c":54.96,"h":55.24,"l":54.39,"n":12439,"o":54.42,"t":"2026-04-20T04:00:00Z","v":528262,"vw":54.912987},{"c":54.05,"h":55.5813,"l":53.75,"n":14768,"o":55.2,"t":"2026-04-21T04:00:00Z","v":693767,"vw":54.330738},{"c":54.65,"h":55.2895,"l":54.23,"n":10484,"o":54.44,"t":"2026-04-22T04:00:00Z","v":506377,"vw":54.613771},{"c":54.02,"h":54.6,"l":53.64,"n":13141,"o":54.6,"t":"2026-04-23T04:00:00Z","v":519736,"vw":54.108325},{"c":54.06,"h":54.5,"l":53.965,"n":10087,"o":54.15,"t":"2026-04-24T04:00:00Z","v":359795,"vw":54.197795},{"c":53.94,"h":54.43,"l":53.89,"n":11279,"o":54.12,"t":"2026-04-27T04:00:00Z","v":456015,"vw":54.057353},{"c":54.65,"h":54.74,"l":53.7,"n":10219,"o":53.93,"t":"2026-04-28T04:00:00Z","v":420642,"vw":54.290372},{"c":53.75,"h":54.5,"l":53.4,"n":14214,"o":54.44,"t":"2026-04-29T04:00:00Z","v":481527,"vw":53.805767},{"c":55.84,"h":55.94,"l":53.64,"n":12454,"o":53.69,"t":"2026-04-30T04:00:00Z","v":638356,"vw":55.356047},{"c":56.2,"h":56.64,"l":55.67,"n":12797,"o":56,"t":"2026-05-01T04:00:00Z","v":440951,"vw":56.225617},{"c":55.76,"h":56.64,"l":55.52,"n":12984,"o":56,"t":"2026-05-04T04:00:00Z","v":478605,"vw":56.009711},{"c":57.36,"h":57.5,"l":55.65,"n":11087,"o":56.15,"t":"2026-05-05T04:00:00Z","v":473269,"vw":56.829234},{"c":57.33,"h":57.8,"l":56.68,"n":12964,"o":57.55,"t":"2026-05-06T04:00:00Z","v":592062,"vw":57.132737},{"c":56.6,"h":57.065,"l":56.41,"n":13426,"o":56.97,"t":"2026-05-07T04:00:00Z","v":618385,"vw":56.735299},{"c":54.01,"h":56.6031,"l":52.8101,"n":29201,"o":55.75,"t":"2026-05-08T04:00:00Z","v":1333419,"vw":53.752397},{"c":52.3,"h":53.95,"l":52.1,"n":26173,"o":53.68,"t":"2026-05-11T04:00:00Z","v":1195158,"vw":52.713251},{"c":52.92,"h":53.26,"l":52.37,"n":14341,"o":52.62,"t":"2026-05-12T04:00:00Z","v":685900,"vw":52.806225},{"c":51.01,"h":52.8571,"l":51,"n":27051,"o":52.4,"t":"2026-05-13T04:00:00Z","v":1226536,"vw":51.582237},{"c":50.69,"h":51.64,"l":50.12,"n":25191,"o":51.22,"t":"2026-05-14T04:00:00Z","v":1330632,"vw":50.664952},{"c":50.45,"h":51.5,"l":50.05,"n":18610,"o":51.06,"t":"2026-05-15T04:00:00Z","v":873701,"vw":50.558465},{"c":50.99,"h":51.4499,"l":49.85,"n":16922,"o":50.45,"t":"2026-05-18T04:00:00Z","v":781133,"vw":50.803383},{"c":50.53,"h":51.23,"l":50.25,"n":15070,"o":50.9,"t":"2026-05-19T04:00:00Z","v":723189,"vw":50.728776},{"c":51.22,"h":51.71,"l":50.35,"n":12625,"o":50.56,"t":"2026-05-20T04:00:00Z","v":594358,"vw":51.173968},{"c":51.02,"h":51.8699,"l":50.74,"n":11338,"o":51.23,"t":"2026-05-21T04:00:00Z","v":483378,"vw":51.159855},{"c":49.63,"h":51.41,"l":48.95,"n":34666,"o":51,"t":"2026-05-22T04:00:00Z","v":1893901,"vw":49.609593},{"c":51.18,"h":51.63,"l":49.66,"n":18676,"o":49.94,"t":"2026-05-26T04:00:00Z","v":973330,"vw":50.983842},{"c":51.12,"h":51.78,"l":51.0125,"n":11292,"o":51.05,"t":"2026-05-27T04:00:00Z","v":462997,"vw":51.342054},{"c":51.29,"h":51.66,"l":50.9705,"n":12033,"o":51,"t":"2026-05-28T04:00:00Z","v":467311,"vw":51.291335},{"c":51.21,"h":51.915,"l":51.04,"n":11060,"o":51.11,"t":"2026-05-29T04:00:00Z","v":402242,"vw":51.385278},{"c":51.61,"h":52.03,"l":51,"n":13499,"o":51.03,"t":"2026-06-01T04:00:00Z","v":651679,"vw":51.704578},{"c":51.57,"h":52.05,"l":51.3199,"n":12236,"o":51.64,"t":"2026-06-02T04:00:00Z","v":630399,"vw":51.712657},{"c":50.71,"h":51.43,"l":50.36,"n":14763,"o":51.1,"t":"2026-06-03T04:00:00Z","v":545001,"vw":50.723292},{"c":52.02,"h":52.375,"l":51.15,"n":11609,"o":51.15,"t":"2026-06-04T04:00:00Z","v":545134,"vw":51.858362},{"c":51.81,"h":52.39,"l":51.37,"n":15823,"o":52.1,"t":"2026-06-05T04:00:00Z","v":788007,"vw":51.766677},{"c":51.37,"h":51.7595,"l":50.75,"n":12127,"o":51.55,"t":"2026-06-08T04:00:00Z","v":571221,"vw":51.441343},{"c":51.36,"h":52,"l":50.8901,"n":12231,"o":51.56,"t":"2026-06-09T04:00:00Z","v":605796,"vw":51.416082},{"c":51.54,"h":52.2,"l":51.2552,"n":13178,"o":51.27,"t":"2026-06-10T04:00:00Z","v":705707,"vw":51.73149},{"c":51.74,"h":52.25,"l":51.335,"n":11900,"o":51.73,"t":"2026-06-11T04:00:00Z","v":558469,"vw":51.783018},{"c":52.02,"h":52.4499,"l":51.5,"n":9830,"o":51.9,"t":"2026-06-12T04:00:00Z","v":386577,"vw":51.997185},{"c":51.29,"h":53.01,"l":51.23,"n":20224,"o":52.49,"t":"2026-06-15T04:00:00Z","v":933100,"vw":51.938321},{"c":51.46,"h":51.92,"l":51.185,"n":16417,"o":51.49,"t":"2026-06-16T04:00:00Z","v":720834,"vw":51.464581},{"c":50.61,"h":51.805,"l":50.5,"n":15595,"o":51.53,"t":"2026-06-17T04:00:00Z","v":668119,"vw":51.070413},{"c":50.97,"h":51.43,"l":50.6829,"n":13321,"o":51.07,"t":"2026-06-18T04:00:00Z","v":1497423,"vw":51.013303},{"c":50.35,"h":51.44,"l":50.35,"n":14803,"o":50.72,"t":"2026-06-22T04:00:00Z","v":580423,"vw":50.847623},{"c":50.02,"h":50.38,"l":49.68,"n":14353,"o":50,"t":"2026-06-23T04:00:00Z","v":586113,"vw":50.040945},{"c":49.8,"h":50.14,"l":49.43,"n":15440,"o":50.02,"t":"2026-06-24T04:00:00Z","v":671850,"vw":49.783044},{"c":50.19,"h":50.86,"l":49.82,"n":12112,"o":49.86,"t":"2026-06-25T04:00:00Z","v":586908,"vw":50.208126},{"c":51.01,"h":51.47,"l":50.06,"n":12913,"o":50.06,"t":"2026-06-26T04:00:00Z","v":706275,"vw":50.944292},{"c":51.56,"h":51.6,"l":50.56,"n":13662,"o":51.14,"t":"2026-06-29T04:00:00Z","v":616003,"vw":51.127676},{"c":51.88,"h":52.25,"l":51.45,"n":13688,"o":51.68,"t":"2026-06-30T04:00:00Z","v":657308,"vw":51.917801},{"c":52.02,"h":52.95,"l":51.875,"n":15164,"o":52.01,"t":"2026-07-01T04:00:00Z","v":693779,"vw":52.28811},{"c":51.96,"h":52.85,"l":51.82,"n":12660,"o":52.5,"t":"2026-07-02T04:00:00Z","v":541187,"vw":52.098105},{"c":52.29,"h":53.37,"l":52.28,"n":18307,"o":52.48,"t":"2026-07-06T04:00:00Z","v":876145,"vw":52.66302},{"c":52.41,"h":53.08,"l":52.2537,"n":15445,"o":52.26,"t":"2026-07-07T04:00:00Z","v":806638,"vw":52.611742},{"c":51.05,"h":52.1216,"l":50.96,"n":14024,"o":51.83,"t":"2026-07-08T04:00:00Z","v":743771,"vw":51.325557},{"c":51.67,"h":51.9801,"l":51.01,"n":10758,"o":51.3,"t":"2026-07-09T04:00:00Z","v":518412,"vw":51.651112},{"c":52.84,"h":53.2,"l":51.8198,"n":11783,"o":51.89,"t":"2026-07-10T04:00:00Z","v":579548,"vw":52.793962},{"c":52.51,"h":53.4762,"l":52.4,"n":12052,"o":53,"t":"2026-07-13T04:00:00Z","v":596058,"vw":52.791234},{"c":53.09,"h":53.28,"l":52.5762,"n":12006,"o":52.7,"t":"2026-07-14T04:00:00Z","v":609842,"vw":52.956648},{"c":53.41,"h":53.7048,"l":53.02,"n":13464,"o":53.47,"t":"2026-07-15T04:00:00Z","v":649591,"vw":53.468185},{"c":55.54,"h":55.68,"l":53.4,"n":14895,"o":53.4,"t":"2026-07-16T04:00:00Z","v":809352,"vw":54.983573},{"c":55.37,"h":56.39,"l":55.3,"n":14735,"o":55.58,"t":"2026-07-17T04:00:00Z","v":689425,"vw":55.697912},{"c":54.59,"h":55.7759,"l":53.6901,"n":12930,"o":55.43,"t":"2026-07-20T04:00:00Z","v":578283,"vw":54.464809},{"c":54.19,"h":55.295,"l":54.13,"n":12120,"o":54.55,"t":"2026-07-21T04:00:00Z","v":860864,"vw":54.665675},{"c":53.64,"h":54.75,"l":53.5,"n":12714,"o":54.73,"t":"2026-07-22T04:00:00Z","v":503117,"vw":53.758224},{"c":53.12,"h":53.75,"l":52.76,"n":13523,"o":53.35,"t":"2026-07-23T04:00:00Z","v":544030,"vw":53.068112},{"c":53.47,"h":53.6761,"l":52.99,"n":10416,"o":53.2,"t":"2026-07-24T04:00:00Z","v":401241,"vw":53.302877},{"c":53.8,"h":54.34,"l":53.47,"n":10325,"o":53.47,"t":"2026-07-27T04:00:00Z","v":378931,"vw":53.915567},{"c":55.32,"h":55.4,"l":54,"n":9920,"o":54.02,"t":"2026-07-28T04:00:00Z","v":522872,"vw":54.856367},{"c":54.32,"h":55.4,"l":54.29,"n":11422,"o":55.39,"t":"2026-07-29T04:00:00Z","v":516949,"vw":54.774996},{"c":54.44,"h":54.73,"l":53.3347,"n":11709,"o":54.4,"t":"2026-07-30T04:00:00Z","v":595090,"vw":53.967703},{"c":54.41,"h":55.135,"l":54.01,"n":10879,"o":54.6,"t":"2026-07-31T04:00:00Z","v":454438,"vw":54.443529},{"c":55.75,"h":55.97,"l":54.81,"n":13672,"o":54.81,"t":"2026-08-03T04:00:00Z","v":637977,"vw":55.596834},{"c":57.15,"h":57.21,"l":56.0296,"n":13154,"o":56.16,"t":"2026-08-04T04:00:00Z","v":655710,"vw":56.782465},{"c":56.11,"h":57.3824,"l":55.85,"n":12118,"o":57.14,"t":"2026-08-05T04:00:00Z","v":533169,"vw":56.210474},{"c":56.79,"h":57.7,"l":56.32,"n":17218,"o":56.4,"t":"2026-08-06T04:00:00Z","v":871359,"vw":57.242258},{"c":58.94,"h":59.48,"l":56.3093,"n":22566,"o":56.49,"t":"2026-08-07T04:00:00Z","v":1323381,"vw":58.907021},{"c":58.52,"h":58.72,"l":57.75,"n":16091,"o":58.29,"t":"2026-08-10T04:00:00Z","v":786016,"vw":58.142906},{"c":59.03,"h":59.37,"l":58.08,"n":14584,"o":58.32,"t":"2026-08-11T04:00:00Z","v":852292,"vw":58.965132},{"c":58.51,"h":59.348,"l":58.18,"n":14113,"o":58.98,"t":"2026-08-12T04:00:00Z","v":688296,"vw":58.557332},{"c":59.23,"h":59.6065,"l":58.63,"n":12482,"o":58.63,"t":"2026-08-13T04:00:00Z","v":570662,"vw":59.164274},{"c":58.8,"h":59.3188,"l":58.635,"n":11540,"o":59.25,"t":"2026-08-14T04:00:00Z","v":436659,"vw":58.906295},{"c":58.15,"h":58.97,"l":58.07,"n":12288,"o":58.97,"t":"2026-08-17T04:00:00Z","v":473677,"vw":58.462797},{"c":57.81,"h":58.68,"l":57.81,"n":9608,"o":58.2,"t":"2026-08-18T04:00:00Z","v":399076,"vw":58.167778},{"c":58.17,"h":58.7,"l":57.9,"n":10157,"o":58.13,"t":"2026-08-19T04:00:00Z","v":446425,"vw":58.276519},{"c":58.4,"h":58.7999,"l":58.15,"n":8254,"o":58.26,"t":"2026-08-20T04:00:00Z","v":380912,"vw":58.442485},{"c":58.29,"h":58.92,"l":58.28,"n":8304,"o":58.7,"t":"2026-08-21T04:00:00Z","v":277830,"vw":58.46536},{"c":58.92,"h":59.05,"l":58.1,"n":9003,"o":58.27,"t":"2026-08-24T04:00:00Z","v":343553,"vw":58.712871},{"c":58.54,"h":59.2177,"l":58.37,"n":9352,"o":58.74,"t":"2026-08-25T04:00:00Z","v":604864,"vw":58.586558},{"c":58.43,"h":58.9099,"l":58.3467,"n":8389,"o":58.55,"t":"2026-08-26T04:00:00Z","v":364027,"vw":58.525479},{"c":58.59,"h":58.92,"l":58.29,"n":8211,"o":58.35,"t":"2026-08-27T04:00:00Z","v":341295,"vw":58.590993},{"c":58.55,"h":59.15,"l":58.4856,"n":8298,"o":58.71,"t":"2026-08-28T04:00:00Z","v":313020,"vw":58.722394},{"c":58.92,"h":59.28,"l":58.44,"n":9504,"o":58.51,"t":"2026-08-31T04:00:00Z","v":546073,"vw":58.978785},{"c":57.97,"h":59.13,"l":57.86,"n":11525,"o":58.71,"t":"2026-09-01T04:00:00Z","v":455890,"vw":58.221573},{"c":57.87,"h":58.4432,"l":57.54,"n":9545,"o":57.98,"t":"2026-09-02T04:00:00Z","v":411294,"vw":57.816461},{"c":58.07,"h":58.7516,"l":57.23,"n":10604,"o":58,"t":"2026-09-03T04:00:00Z","v":563483,"vw":57.8444},{"c":57.68,"h":58.4356,"l":57.65,"n":9581,"o":58,"t":"2026-09-04T04:00:00Z","v":409284,"vw":57.905189},{"c":56.66,"h":57.92,"l":56.64,"n":12383,"o":57.75,"t":"2026-09-08T04:00:00Z","v":473940,"vw":57.024084},{"c":56.33,"h":56.7441,"l":56.14,"n":9945,"o":56.52,"t":"2026-09-09T04:00:00Z","v":382677,"vw":56.36308},{"c":55.8,"h":56.33,"l":55.76,"n":10570,"o":56.33,"t":"2026-09-10T04:00:00Z","v":491852,"vw":56.01746},{"c":56.22,"h":56.35,"l":55.895,"n":7957,"o":56.25,"t":"2026-09-11T04:00:00Z","v":330246,"vw":56.138825},{"c":56.37,"h":56.42,"l":55.8,"n":12348,"o":56.19,"t":"2026-09-14T04:00:00Z","v":536305,"vw":56.156409},{"c":56.54,"h":56.54,"l":55.95,"n":8818,"o":56.27,"t":"2026-09-15T04:00:00Z","v":416391,"vw":56.363227},{"c":56.24,"h":56.87,"l":55.59,"n":11554,"o":56.55,"t":"2026-09-16T04:00:00Z","v":493312,"vw":56.431883},{"c":57.03,"h":57.73,"l":56.725,"n":10267,"o":56.8,"t":"2026-09-17T04:00:00Z","v":385603,"vw":57.352112},{"c":56.19,"h":57.1,"l":55.86,"n":10353,"o":57,"t":"2026-09-18T04:00:00Z","v":537124,"vw":56.220759},{"c":56.28,"h":56.3599,"l":55.95,"n":9633,"o":56.1,"t":"2026-09-21T04:00:00Z","v":383572,"vw":56.173346},{"c":56,"h":56.46,"l":56,"n":9414,"o":56.44,"t":"2026-09-22T04:00:00Z","v":390202,"vw":56.166459},{"c":55.08,"h":55.97,"l":55.0397,"n":10419,"o":55.84,"t":"2026-09-23T04:00:00Z","v":439537,"vw":55.331094},{"c":54.76,"h":55.245,"l":54.59,"n":9726,"o":55.16,"t":"2026-09-24T04:00:00Z","v":464932,"vw":54.842366},{"c":55.1,"h":55.1,"l":54.365,"n":11578,"o":54.95,"t":"2026-09-25T04:00:00Z","v":575176,"vw":54.72661},{"c":55.07,"h":55.4,"l":54.6503,"n":11172,"o":55,"t":"2026-09-28T04:00:00Z","v":469999,"vw":55.040598},{"c":55.94,"h":56.83,"l":55.55,"n":11885,"o":55.75,"t":"2026-09-29T04:00:00Z","v":568807,"vw":56.083444},{"c":55.05,"h":56.45,"l":55.05,"n":11849,"o":56.45,"t":"2026-09-30T04:00:00Z","v":533054,"vw":55.413765},{"c":55.66,"h":55.84,"l":54.78,"n":12721,"o":55,"t":"2026-10-01T04:00:00Z","v":597522,"vw":55.282039},{"c":55.11,"h":55.865,"l":54.55,"n":11570,"o":55.8,"t":"2026-10-02T04:00:00Z","v":530703,"vw":55.092509},{"c":54.99,"h":55.9727,"l":54.7381,"n":13021,"o":55.39,"t":"2026-10-05T04:00:00Z","v":563056,"vw":55.126301},{"c":54.77,"h":55.14,"l":54.67,"n":9520,"o":54.94,"t":"2026-10-06T04:00:00Z","v":384937,"vw":54.879644},{"c":54.18,"h":54.5,"l":53.47,"n":15218,"o":54.5,"t":"2026-10-07T04:00:00Z","v":686885,"vw":53.839888},{"c":54.47,"h":54.63,"l":53.62,"n":11029,"o":53.62,"t":"2026-10-08T04:00:00Z","v":525267,"vw":54.235426},{"c":53.74,"h":54.5861,"l":53.62,"n":10292,"o":54.21,"t":"2026-10-09T04:00:00Z","v":432528,"vw":53.966664},{"c":53.66,"h":53.855,"l":53.4177,"n":9553,"o":53.75,"t":"2026-10-12T04:00:00Z","v":385977,"vw":53.689183},{"c":53.77,"h":54.068,"l":53.43,"n":8179,"o":53.8,"t":"2026-10-13T04:00:00Z","v":387811,"vw":53.719286},{"c":53.5,"h":53.94,"l":53.31,"n":9660,"o":53.49,"t":"2026-10-14T04:00:00Z","v":455759,"vw":53.612389},{"c":54.27,"h":54.8799,"l":53.28,"n":12338,"o":53.62,"t":"2026-10-15T04:00:00Z","v":565978,"vw":54.376561},{"c":53.83,"h":54.58,"l":53.5,"n":11214,"o":54.37,"t":"2026-10-16T04:00:00Z","v":561211,"vw":53.946512},{"c":53.15,"h":53.7804,"l":52.41,"n":14401,"o":53.68,"t":"2026-10-19T04:00:00Z","v":624086,"vw":52.872656},{"c":53.36,"h":53.8,"l":53.0412,"n":8148,"o":53.33,"t":"2026-10-20T04:00:00Z","v":386598,"vw":53.452316},{"c":53.3,"h":53.75,"l":53.022,"n":7354,"o":53.63,"t":"2026-10-21T04:00:00Z","v":256775,"vw":53.369419},{"c":54.1,"h":54.14,"l":53.11,"n":9435,"o":53.16,"t":"2026-10-22T04:00:00Z","v":466965,"vw":53.915343}],"volatilityBars":[{"c":56.5,"h":56.5,"l":56.5,"n":11,"o":56.5,"t":"2026-09-22T08:00:00Z","v":317,"vw":56.5},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-09-22T12:45:00Z","v":200,"vw":56.4},{"c":56.53,"h":56.53,"l":56.45,"n":9,"o":56.45,"t":"2026-09-22T13:00:00Z","v":695,"vw":56.493551},{"c":56.22,"h":56.46,"l":56.096,"n":535,"o":56.44,"t":"2026-09-22T13:30:00Z","v":35657,"vw":56.400249},{"c":56.23,"h":56.2481,"l":56.05,"n":320,"o":56.125,"t":"2026-09-22T13:45:00Z","v":16900,"vw":56.122306},{"c":56.38,"h":56.43,"l":56.155,"n":247,"o":56.155,"t":"2026-09-22T14:00:00Z","v":9188,"vw":56.350784},{"c":56.31,"h":56.4,"l":56.25,"n":595,"o":56.34,"t":"2026-09-22T14:15:00Z","v":37097,"vw":56.289584},{"c":56.125,"h":56.265,"l":56.09,"n":246,"o":56.2335,"t":"2026-09-22T14:30:00Z","v":11408,"vw":56.188724},{"c":56.11,"h":56.17,"l":56.01,"n":315,"o":56.02,"t":"2026-09-22T14:45:00Z","v":13666,"vw":56.063379},{"c":56.185,"h":56.185,"l":56.12,"n":214,"o":56.16,"t":"2026-09-22T15:00:00Z","v":5985,"vw":56.140573},{"c":56.145,"h":56.2,"l":56.12,"n":184,"o":56.185,"t":"2026-09-22T15:15:00Z","v":9462,"vw":56.150194},{"c":56.0692,"h":56.145,"l":56.05,"n":251,"o":56.145,"t":"2026-09-22T15:30:00Z","v":9947,"vw":56.081185},{"c":56.1473,"h":56.1673,"l":56.07,"n":219,"o":56.09,"t":"2026-09-22T15:45:00Z","v":10761,"vw":56.127824},{"c":56.135,"h":56.18,"l":56.1001,"n":108,"o":56.1592,"t":"2026-09-22T16:00:00Z","v":10213,"vw":56.15273},{"c":56.08,"h":56.17,"l":56.07,"n":255,"o":56.13,"t":"2026-09-22T16:15:00Z","v":9131,"vw":56.123607},{"c":56.1054,"h":56.14,"l":56.06,"n":225,"o":56.1,"t":"2026-09-22T16:30:00Z","v":14487,"vw":56.098742},{"c":56.13,"h":56.2099,"l":56.11,"n":211,"o":56.13,"t":"2026-09-22T16:45:00Z","v":7012,"vw":56.15215},{"c":56.125,"h":56.1999,"l":56.1139,"n":70,"o":56.13,"t":"2026-09-22T17:00:00Z","v":2234,"vw":56.13518},{"c":56.1696,"h":56.1696,"l":56.08,"n":370,"o":56.135,"t":"2026-09-22T17:15:00Z","v":17523,"vw":56.107865},{"c":56.18,"h":56.18,"l":56.11,"n":158,"o":56.12,"t":"2026-09-22T17:30:00Z","v":5685,"vw":56.153164},{"c":56.19,"h":56.202,"l":56.1,"n":355,"o":56.175,"t":"2026-09-22T17:45:00Z","v":10127,"vw":56.163222},{"c":56.155,"h":56.19,"l":56.131,"n":200,"o":56.19,"t":"2026-09-22T18:00:00Z","v":4678,"vw":56.164884},{"c":56.19,"h":56.21,"l":56.11,"n":220,"o":56.145,"t":"2026-09-22T18:15:00Z","v":12786,"vw":56.168389},{"c":56.165,"h":56.245,"l":56.14,"n":229,"o":56.2,"t":"2026-09-22T18:30:00Z","v":8036,"vw":56.192835},{"c":56.11,"h":56.1891,"l":56.11,"n":171,"o":56.1891,"t":"2026-09-22T18:45:00Z","v":4476,"vw":56.153892},{"c":56.1,"h":56.175,"l":56.1,"n":334,"o":56.15,"t":"2026-09-22T19:00:00Z","v":12885,"vw":56.133653},{"c":56.115,"h":56.145,"l":56.07,"n":342,"o":56.1,"t":"2026-09-22T19:15:00Z","v":13230,"vw":56.105938},{"c":56.11,"h":56.1899,"l":56.11,"n":465,"o":56.15,"t":"2026-09-22T19:30:00Z","v":14342,"vw":56.151127},{"c":56.03,"h":56.1801,"l":56.01,"n":1077,"o":56.12,"t":"2026-09-22T19:45:00Z","v":42801,"vw":56.098974},{"c":56,"h":56,"l":56,"n":15,"o":56,"t":"2026-09-22T20:00:00Z","v":28014,"vw":56},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-09-22T20:15:00Z","v":128,"vw":56},{"c":55.991,"h":56.12,"l":55.991,"n":3,"o":56.12,"t":"2026-09-23T12:45:00Z","v":309,"vw":56.034},{"c":55.78,"h":55.97,"l":55.65,"n":639,"o":55.84,"t":"2026-09-23T13:30:00Z","v":36107,"vw":55.769293},{"c":55.65,"h":55.75,"l":55.6,"n":318,"o":55.7,"t":"2026-09-23T13:45:00Z","v":10125,"vw":55.667928},{"c":55.6292,"h":55.69,"l":55.56,"n":355,"o":55.6107,"t":"2026-09-23T14:00:00Z","v":18161,"vw":55.600817},{"c":55.5001,"h":55.7599,"l":55.5001,"n":403,"o":55.6818,"t":"2026-09-23T14:15:00Z","v":27389,"vw":55.627488},{"c":55.51,"h":55.56,"l":55.45,"n":423,"o":55.549,"t":"2026-09-23T14:30:00Z","v":17213,"vw":55.495438},{"c":55.31,"h":55.5,"l":55.31,"n":411,"o":55.5,"t":"2026-09-23T14:45:00Z","v":11514,"vw":55.405825},{"c":55.2,"h":55.35,"l":55.18,"n":595,"o":55.34,"t":"2026-09-23T15:00:00Z","v":29785,"vw":55.237062},{"c":55.08,"h":55.245,"l":55.08,"n":486,"o":55.2,"t":"2026-09-23T15:15:00Z","v":17525,"vw":55.183665},{"c":55.14,"h":55.14,"l":55.06,"n":295,"o":55.07,"t":"2026-09-23T15:30:00Z","v":10352,"vw":55.093782},{"c":55.11,"h":55.165,"l":55.04,"n":296,"o":55.15,"t":"2026-09-23T15:45:00Z","v":7117,"vw":55.113381},{"c":55.1,"h":55.13,"l":55.0397,"n":301,"o":55.1,"t":"2026-09-23T16:00:00Z","v":10962,"vw":55.082206},{"c":55.16,"h":55.18,"l":55.09,"n":179,"o":55.1232,"t":"2026-09-23T16:15:00Z","v":7225,"vw":55.129746},{"c":55.25,"h":55.25,"l":55.162,"n":159,"o":55.162,"t":"2026-09-23T16:30:00Z","v":5480,"vw":55.219447},{"c":55.22,"h":55.23,"l":55.125,"n":202,"o":55.22,"t":"2026-09-23T16:45:00Z","v":8760,"vw":55.179075},{"c":55.155,"h":55.26,"l":55.13,"n":161,"o":55.26,"t":"2026-09-23T17:00:00Z","v":8052,"vw":55.198866},{"c":55.25,"h":55.28,"l":55.13,"n":128,"o":55.13,"t":"2026-09-23T17:15:00Z","v":5880,"vw":55.206524},{"c":55.22,"h":55.225,"l":55.14,"n":194,"o":55.225,"t":"2026-09-23T17:30:00Z","v":5727,"vw":55.183969},{"c":55.23,"h":55.23,"l":55.14,"n":208,"o":55.21,"t":"2026-09-23T17:45:00Z","v":3591,"vw":55.207086},{"c":55.345,"h":55.35,"l":55.23,"n":205,"o":55.24,"t":"2026-09-23T18:00:00Z","v":10667,"vw":55.299813},{"c":55.24,"h":55.325,"l":55.24,"n":192,"o":55.325,"t":"2026-09-23T18:15:00Z","v":6290,"vw":55.289788},{"c":55.24,"h":55.27,"l":55.21,"n":354,"o":55.23,"t":"2026-09-23T18:30:00Z","v":15136,"vw":55.240859},{"c":55.285,"h":55.31,"l":55.1985,"n":309,"o":55.21,"t":"2026-09-23T18:45:00Z","v":14408,"vw":55.264985},{"c":55.31,"h":55.39,"l":55.28,"n":305,"o":55.3,"t":"2026-09-23T19:00:00Z","v":14236,"vw":55.31928},{"c":55.34,"h":55.37,"l":55.29,"n":234,"o":55.37,"t":"2026-09-23T19:15:00Z","v":6405,"vw":55.329862},{"c":55.3149,"h":55.38,"l":55.31,"n":354,"o":55.3263,"t":"2026-09-23T19:30:00Z","v":13082,"vw":55.329848},{"c":55.12,"h":55.41,"l":55.085,"n":1362,"o":55.315,"t":"2026-09-23T19:45:00Z","v":75426,"vw":55.211645},{"c":55.08,"h":55.08,"l":55.08,"n":11,"o":55.08,"t":"2026-09-23T20:00:00Z","v":31425,"vw":55.08},{"c":55.8499,"h":55.8499,"l":55.8499,"n":1,"o":55.8499,"t":"2026-09-23T22:30:00Z","v":100,"vw":55.8499},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-09-24T08:30:00Z","v":179,"vw":55.06},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-09-24T08:45:00Z","v":100,"vw":55.06},{"c":55.08,"h":55.08,"l":55.08,"n":6,"o":55.08,"t":"2026-09-24T11:00:00Z","v":628,"vw":55.08},{"c":55.7904,"h":55.7904,"l":55.7904,"n":1,"o":55.7904,"t":"2026-09-24T11:30:00Z","v":257,"vw":55.7904},{"c":55.3,"h":55.3,"l":55.3,"n":5,"o":55.3,"t":"2026-09-24T11:45:00Z","v":1300,"vw":55.3},{"c":55.125,"h":55.245,"l":55.07,"n":543,"o":55.16,"t":"2026-09-24T13:30:00Z","v":19615,"vw":55.155984},{"c":54.93,"h":55.095,"l":54.8,"n":605,"o":55.03,"t":"2026-09-24T13:45:00Z","v":28805,"vw":54.907527},{"c":54.86,"h":54.9799,"l":54.78,"n":447,"o":54.8813,"t":"2026-09-24T14:00:00Z","v":29685,"vw":54.858536},{"c":54.865,"h":54.94,"l":54.787,"n":260,"o":54.865,"t":"2026-09-24T14:15:00Z","v":18700,"vw":54.840885},{"c":54.89,"h":55.01,"l":54.85,"n":255,"o":54.85,"t":"2026-09-24T14:30:00Z","v":14672,"vw":54.882777},{"c":54.825,"h":54.895,"l":54.8,"n":286,"o":54.885,"t":"2026-09-24T14:45:00Z","v":16548,"vw":54.842558},{"c":54.9,"h":55.05,"l":54.8,"n":341,"o":54.8,"t":"2026-09-24T15:00:00Z","v":17625,"vw":54.915467},{"c":54.86,"h":54.92,"l":54.8301,"n":251,"o":54.92,"t":"2026-09-24T15:15:00Z","v":16501,"vw":54.865451},{"c":54.79,"h":54.8859,"l":54.72,"n":373,"o":54.86,"t":"2026-09-24T15:30:00Z","v":13407,"vw":54.772754},{"c":54.8052,"h":54.86,"l":54.7455,"n":170,"o":54.77,"t":"2026-09-24T15:45:00Z","v":4436,"vw":54.781562},{"c":54.805,"h":54.82,"l":54.75,"n":305,"o":54.815,"t":"2026-09-24T16:00:00Z","v":12940,"vw":54.797506},{"c":54.995,"h":55.06,"l":54.805,"n":347,"o":54.805,"t":"2026-09-24T16:15:00Z","v":41632,"vw":54.88632},{"c":55.03,"h":55.08,"l":54.9525,"n":216,"o":54.965,"t":"2026-09-24T16:30:00Z","v":10020,"vw":55.039481},{"c":55.015,"h":55.08,"l":55,"n":144,"o":55.015,"t":"2026-09-24T16:45:00Z","v":6721,"vw":55.035655},{"c":54.96,"h":55,"l":54.91,"n":138,"o":55,"t":"2026-09-24T17:00:00Z","v":3514,"vw":54.968269},{"c":54.8292,"h":54.955,"l":54.8292,"n":122,"o":54.93,"t":"2026-09-24T17:15:00Z","v":2995,"vw":54.909787},{"c":54.7584,"h":54.79,"l":54.7,"n":312,"o":54.79,"t":"2026-09-24T17:30:00Z","v":15213,"vw":54.73563},{"c":54.9,"h":54.92,"l":54.77,"n":285,"o":54.77,"t":"2026-09-24T17:45:00Z","v":7355,"vw":54.858537},{"c":54.77,"h":54.88,"l":54.7644,"n":129,"o":54.88,"t":"2026-09-24T18:00:00Z","v":6033,"vw":54.802602},{"c":54.78,"h":54.8,"l":54.67,"n":129,"o":54.77,"t":"2026-09-24T18:15:00Z","v":4705,"vw":54.740421},{"c":54.64,"h":54.78,"l":54.6,"n":239,"o":54.78,"t":"2026-09-24T18:30:00Z","v":7259,"vw":54.675913},{"c":54.73,"h":54.75,"l":54.59,"n":247,"o":54.6504,"t":"2026-09-24T18:45:00Z","v":9110,"vw":54.676298},{"c":54.73,"h":54.73,"l":54.63,"n":204,"o":54.725,"t":"2026-09-24T19:00:00Z","v":6589,"vw":54.690579},{"c":54.775,"h":54.79,"l":54.68,"n":257,"o":54.705,"t":"2026-09-24T19:15:00Z","v":12393,"vw":54.722088},{"c":54.82,"h":54.855,"l":54.755,"n":370,"o":54.7834,"t":"2026-09-24T19:30:00Z","v":24899,"vw":54.801321},{"c":54.765,"h":54.84,"l":54.71,"n":1284,"o":54.815,"t":"2026-09-24T19:45:00Z","v":69400,"vw":54.768351},{"c":54.76,"h":54.76,"l":54.76,"n":9,"o":54.76,"t":"2026-09-24T20:00:00Z","v":27375,"vw":54.76},{"c":54.75,"h":54.78,"l":54.75,"n":5,"o":54.78,"t":"2026-09-24T20:30:00Z","v":400,"vw":54.758403},{"c":54.6125,"h":54.6125,"l":54.6125,"n":1,"o":54.6125,"t":"2026-09-24T21:45:00Z","v":1015,"vw":54.6125},{"c":55.345,"h":55.345,"l":55.345,"n":1,"o":55.345,"t":"2026-09-25T11:30:00Z","v":198,"vw":55.345},{"c":54.8,"h":54.8,"l":54.78,"n":8,"o":54.78,"t":"2026-09-25T12:00:00Z","v":1002,"vw":54.797949},{"c":54.71,"h":54.95,"l":54.67,"n":546,"o":54.95,"t":"2026-09-25T13:30:00Z","v":22936,"vw":54.900709},{"c":54.89,"h":54.95,"l":54.72,"n":360,"o":54.7995,"t":"2026-09-25T13:45:00Z","v":13720,"vw":54.847454},{"c":54.41,"h":54.89,"l":54.3701,"n":851,"o":54.89,"t":"2026-09-25T14:00:00Z","v":47247,"vw":54.5699},{"c":54.56,"h":54.58,"l":54.365,"n":534,"o":54.395,"t":"2026-09-25T14:15:00Z","v":68349,"vw":54.500379},{"c":54.505,"h":54.57,"l":54.47,"n":477,"o":54.57,"t":"2026-09-25T14:30:00Z","v":23599,"vw":54.521909},{"c":54.48,"h":54.57,"l":54.435,"n":492,"o":54.51,"t":"2026-09-25T14:45:00Z","v":27975,"vw":54.500819},{"c":54.49,"h":54.54,"l":54.455,"n":401,"o":54.48,"t":"2026-09-25T15:00:00Z","v":12953,"vw":54.48998},{"c":54.55,"h":54.57,"l":54.51,"n":418,"o":54.51,"t":"2026-09-25T15:15:00Z","v":29047,"vw":54.531626},{"c":54.505,"h":54.65,"l":54.505,"n":418,"o":54.535,"t":"2026-09-25T15:30:00Z","v":29850,"vw":54.574595},{"c":54.63,"h":54.63,"l":54.44,"n":332,"o":54.505,"t":"2026-09-25T15:45:00Z","v":11754,"vw":54.493567},{"c":54.755,"h":54.77,"l":54.625,"n":205,"o":54.625,"t":"2026-09-25T16:00:00Z","v":7535,"vw":54.74147},{"c":54.6201,"h":54.725,"l":54.548,"n":316,"o":54.7049,"t":"2026-09-25T16:15:00Z","v":18269,"vw":54.6437},{"c":54.75,"h":54.77,"l":54.62,"n":213,"o":54.67,"t":"2026-09-25T16:30:00Z","v":11238,"vw":54.686389},{"c":54.59,"h":54.725,"l":54.59,"n":305,"o":54.725,"t":"2026-09-25T16:45:00Z","v":9017,"vw":54.631078},{"c":54.68,"h":54.7299,"l":54.6387,"n":91,"o":54.6387,"t":"2026-09-25T17:00:00Z","v":3112,"vw":54.680325},{"c":54.82,"h":54.82,"l":54.705,"n":226,"o":54.705,"t":"2026-09-25T17:15:00Z","v":8704,"vw":54.758905},{"c":54.93,"h":54.93,"l":54.8001,"n":269,"o":54.83,"t":"2026-09-25T17:30:00Z","v":5075,"vw":54.863328},{"c":54.95,"h":54.9999,"l":54.93,"n":177,"o":54.93,"t":"2026-09-25T17:45:00Z","v":9097,"vw":54.953156},{"c":54.975,"h":55.01,"l":54.94,"n":220,"o":54.95,"t":"2026-09-25T18:00:00Z","v":12053,"vw":54.968589},{"c":54.845,"h":54.98,"l":54.84,"n":248,"o":54.97,"t":"2026-09-25T18:15:00Z","v":20090,"vw":54.90724},{"c":54.87,"h":54.88,"l":54.8,"n":215,"o":54.83,"t":"2026-09-25T18:30:00Z","v":12868,"vw":54.829765},{"c":54.93,"h":54.95,"l":54.805,"n":191,"o":54.81,"t":"2026-09-25T18:45:00Z","v":18216,"vw":54.883719},{"c":54.91,"h":54.95,"l":54.9,"n":196,"o":54.95,"t":"2026-09-25T19:00:00Z","v":8296,"vw":54.915866},{"c":54.8208,"h":54.93,"l":54.81,"n":189,"o":54.92,"t":"2026-09-25T19:15:00Z","v":5606,"vw":54.881691},{"c":54.935,"h":54.94,"l":54.79,"n":506,"o":54.82,"t":"2026-09-25T19:30:00Z","v":16953,"vw":54.848166},{"c":55.1,"h":55.1,"l":54.94,"n":1586,"o":54.95,"t":"2026-09-25T19:45:00Z","v":78289,"vw":55.047558},{"c":54.5361,"h":55.1,"l":54.5361,"n":12,"o":55.1,"t":"2026-09-25T20:00:00Z","v":27166,"vw":55.094724},{"c":55.017,"h":55.017,"l":55.017,"n":1,"o":55.017,"t":"2026-09-25T21:30:00Z","v":200,"vw":55.017},{"c":55.0311,"h":55.21,"l":55.0311,"n":5,"o":55.21,"t":"2026-09-25T23:00:00Z","v":512,"vw":55.071667},{"c":55.0023,"h":55.0023,"l":55.0023,"n":1,"o":55.0023,"t":"2026-09-25T23:15:00Z","v":201,"vw":55.0023},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-09-28T11:00:00Z","v":184,"vw":55.06},{"c":54.96,"h":54.96,"l":54.96,"n":1,"o":54.96,"t":"2026-09-28T13:00:00Z","v":200,"vw":54.96},{"c":55.2,"h":55.2,"l":55.17,"n":19,"o":55.17,"t":"2026-09-28T13:15:00Z","v":964,"vw":55.191285},{"c":54.8878,"h":55.1798,"l":54.81,"n":1014,"o":55,"t":"2026-09-28T13:30:00Z","v":59987,"vw":54.998361},{"c":55.25,"h":55.37,"l":54.99,"n":386,"o":54.99,"t":"2026-09-28T13:45:00Z","v":33201,"vw":55.149589},{"c":55.3273,"h":55.4,"l":55.2007,"n":237,"o":55.355,"t":"2026-09-28T14:00:00Z","v":7085,"vw":55.335764},{"c":55.3,"h":55.3796,"l":55.255,"n":223,"o":55.36,"t":"2026-09-28T14:15:00Z","v":7922,"vw":55.323273},{"c":54.97,"h":55.32,"l":54.95,"n":374,"o":55.32,"t":"2026-09-28T14:30:00Z","v":16860,"vw":55.12802},{"c":55.08,"h":55.087,"l":54.91,"n":325,"o":54.955,"t":"2026-09-28T14:45:00Z","v":26591,"vw":55.02763},{"c":54.8,"h":55.1005,"l":54.8,"n":371,"o":55.085,"t":"2026-09-28T15:00:00Z","v":12611,"vw":54.958814},{"c":54.7,"h":54.85,"l":54.6503,"n":388,"o":54.825,"t":"2026-09-28T15:15:00Z","v":13603,"vw":54.761103},{"c":54.7501,"h":54.805,"l":54.66,"n":280,"o":54.69,"t":"2026-09-28T15:30:00Z","v":10206,"vw":54.737376},{"c":54.75,"h":54.79,"l":54.72,"n":256,"o":54.73,"t":"2026-09-28T15:45:00Z","v":6033,"vw":54.755653},{"c":54.8,"h":54.855,"l":54.72,"n":439,"o":54.77,"t":"2026-09-28T16:00:00Z","v":9543,"vw":54.802594},{"c":55.0201,"h":55.06,"l":54.81,"n":381,"o":54.81,"t":"2026-09-28T16:15:00Z","v":11992,"vw":54.970604},{"c":54.93,"h":55.055,"l":54.88,"n":282,"o":55.055,"t":"2026-09-28T16:30:00Z","v":11276,"vw":54.985664},{"c":54.925,"h":54.96,"l":54.82,"n":271,"o":54.95,"t":"2026-09-28T16:45:00Z","v":15626,"vw":54.899809},{"c":54.98,"h":55,"l":54.82,"n":299,"o":54.925,"t":"2026-09-28T17:00:00Z","v":12375,"vw":54.881954},{"c":54.99,"h":55.025,"l":54.96,"n":188,"o":54.96,"t":"2026-09-28T17:15:00Z","v":8714,"vw":54.994418},{"c":55.15,"h":55.15,"l":55.01,"n":204,"o":55.01,"t":"2026-09-28T17:30:00Z","v":8025,"vw":55.082462},{"c":55.18,"h":55.25,"l":55.1617,"n":351,"o":55.19,"t":"2026-09-28T17:45:00Z","v":6382,"vw":55.200323},{"c":55.1199,"h":55.22,"l":55.07,"n":172,"o":55.22,"t":"2026-09-28T18:00:00Z","v":5663,"vw":55.152326},{"c":55.04,"h":55.1,"l":55,"n":219,"o":55.095,"t":"2026-09-28T18:15:00Z","v":7268,"vw":55.05912},{"c":55.07,"h":55.09,"l":54.97,"n":160,"o":55.02,"t":"2026-09-28T18:30:00Z","v":4192,"vw":55.053535},{"c":55.14,"h":55.14,"l":55.05,"n":238,"o":55.06,"t":"2026-09-28T18:45:00Z","v":8684,"vw":55.089307},{"c":55.03,"h":55.1204,"l":55.03,"n":184,"o":55.12,"t":"2026-09-28T19:00:00Z","v":4825,"vw":55.096724},{"c":55.09,"h":55.09,"l":54.9794,"n":348,"o":55.0126,"t":"2026-09-28T19:15:00Z","v":11610,"vw":55.025112},{"c":55.115,"h":55.13,"l":55.04,"n":358,"o":55.075,"t":"2026-09-28T19:30:00Z","v":17997,"vw":55.098923},{"c":55.11,"h":55.18,"l":55.04,"n":1766,"o":55.1,"t":"2026-09-28T19:45:00Z","v":79083,"vw":55.115435},{"c":55.09,"h":55.11,"l":55.07,"n":20,"o":55.11,"t":"2026-09-28T20:00:00Z","v":37018,"vw":55.070163},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-09-28T20:45:00Z","v":791,"vw":55},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-09-28T21:15:00Z","v":400,"vw":55.15},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-28T23:30:00Z","v":100,"vw":55},{"c":55.59,"h":55.6,"l":55.14,"n":35,"o":55.14,"t":"2026-09-29T09:00:00Z","v":5824,"vw":55.354167},{"c":55.56,"h":55.56,"l":55.16,"n":29,"o":55.35,"t":"2026-09-29T11:00:00Z","v":4216,"vw":55.504901},{"c":55.55,"h":55.58,"l":55.55,"n":3,"o":55.58,"t":"2026-09-29T11:45:00Z","v":470,"vw":55.557595},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-09-29T12:00:00Z","v":262,"vw":55},{"c":56.126,"h":56.3423,"l":55.55,"n":1264,"o":55.75,"t":"2026-09-29T13:30:00Z","v":88927,"vw":55.876943},{"c":56.46,"h":56.83,"l":56.13,"n":585,"o":56.22,"t":"2026-09-29T13:45:00Z","v":35563,"vw":56.429462},{"c":56.345,"h":56.552,"l":56.31,"n":390,"o":56.552,"t":"2026-09-29T14:00:00Z","v":20719,"vw":56.430494},{"c":56.24,"h":56.46,"l":56.24,"n":349,"o":56.38,"t":"2026-09-29T14:15:00Z","v":12894,"vw":56.338769},{"c":56.1779,"h":56.36,"l":56.09,"n":381,"o":56.28,"t":"2026-09-29T14:30:00Z","v":11631,"vw":56.202099},{"c":56.28,"h":56.4,"l":56.19,"n":402,"o":56.22,"t":"2026-09-29T14:45:00Z","v":14980,"vw":56.2686},{"c":56.335,"h":56.35,"l":56.27,"n":315,"o":56.295,"t":"2026-09-29T15:00:00Z","v":10143,"vw":56.298711},{"c":56.18,"h":56.35,"l":56.12,"n":366,"o":56.35,"t":"2026-09-29T15:15:00Z","v":18848,"vw":56.219644},{"c":56.05,"h":56.19,"l":56.05,"n":320,"o":56.155,"t":"2026-09-29T15:30:00Z","v":16352,"vw":56.145953},{"c":55.96,"h":56.11,"l":55.95,"n":324,"o":56.07,"t":"2026-09-29T15:45:00Z","v":13691,"vw":56.024739},{"c":55.98,"h":56.1,"l":55.98,"n":253,"o":55.98,"t":"2026-09-29T16:00:00Z","v":9684,"vw":56.034478},{"c":56.12,"h":56.12,"l":55.97,"n":249,"o":55.97,"t":"2026-09-29T16:15:00Z","v":6611,"vw":56.039993},{"c":56.15,"h":56.21,"l":56.09,"n":236,"o":56.12,"t":"2026-09-29T16:30:00Z","v":11713,"vw":56.162143},{"c":56.07,"h":56.16,"l":56.06,"n":345,"o":56.16,"t":"2026-09-29T16:45:00Z","v":19103,"vw":56.096842},{"c":56.085,"h":56.1,"l":56.02,"n":405,"o":56.065,"t":"2026-09-29T17:00:00Z","v":17753,"vw":56.058626},{"c":56.2,"h":56.23,"l":56.07,"n":259,"o":56.1,"t":"2026-09-29T17:15:00Z","v":11207,"vw":56.135926},{"c":56.125,"h":56.21,"l":56.12,"n":265,"o":56.18,"t":"2026-09-29T17:30:00Z","v":13079,"vw":56.159934},{"c":56.085,"h":56.16,"l":56.075,"n":343,"o":56.125,"t":"2026-09-29T17:45:00Z","v":9221,"vw":56.114817},{"c":56.08,"h":56.26,"l":56.08,"n":231,"o":56.11,"t":"2026-09-29T18:00:00Z","v":8535,"vw":56.143458},{"c":56.17,"h":56.24,"l":56.08,"n":239,"o":56.09,"t":"2026-09-29T18:15:00Z","v":11861,"vw":56.181016},{"c":56.23,"h":56.3,"l":56.12,"n":271,"o":56.15,"t":"2026-09-29T18:30:00Z","v":10397,"vw":56.186422},{"c":56.22,"h":56.2399,"l":56.1322,"n":232,"o":56.225,"t":"2026-09-29T18:45:00Z","v":9642,"vw":56.17996},{"c":56.08,"h":56.23,"l":56.08,"n":278,"o":56.22,"t":"2026-09-29T19:00:00Z","v":9536,"vw":56.157091},{"c":56.08,"h":56.11,"l":56.03,"n":363,"o":56.08,"t":"2026-09-29T19:15:00Z","v":12530,"vw":56.078751},{"c":56.01,"h":56.13,"l":55.96,"n":541,"o":56.095,"t":"2026-09-29T19:30:00Z","v":16854,"vw":56.033857},{"c":55.925,"h":56.1,"l":55.87,"n":1574,"o":56,"t":"2026-09-29T19:45:00Z","v":73969,"vw":55.953241},{"c":55.94,"h":55.94,"l":55.94,"n":9,"o":55.94,"t":"2026-09-29T20:00:00Z","v":50458,"vw":55.94},{"c":56.22,"h":56.22,"l":56.22,"n":8,"o":56.22,"t":"2026-09-30T08:00:00Z","v":139,"vw":56.22},{"c":56.4093,"h":56.4093,"l":56.4093,"n":2,"o":56.4093,"t":"2026-09-30T11:30:00Z","v":183,"vw":56.4093},{"c":56.3,"h":56.3,"l":56.29,"n":6,"o":56.29,"t":"2026-09-30T12:45:00Z","v":221,"vw":56.295},{"c":56.39,"h":56.39,"l":56.39,"n":9,"o":56.39,"t":"2026-09-30T13:15:00Z","v":192,"vw":56.39},{"c":56.01,"h":56.45,"l":55.76,"n":649,"o":56.45,"t":"2026-09-30T13:30:00Z","v":26139,"vw":56.213952},{"c":56.1099,"h":56.1099,"l":55.94,"n":303,"o":56.0199,"t":"2026-09-30T13:45:00Z","v":20994,"vw":55.972413},{"c":56.17,"h":56.17,"l":55.94,"n":261,"o":56.05,"t":"2026-09-30T14:00:00Z","v":8410,"vw":56.060221},{"c":55.945,"h":56.18,"l":55.9155,"n":316,"o":56.18,"t":"2026-09-30T14:15:00Z","v":13200,"vw":56.114168},{"c":55.845,"h":55.97,"l":55.83,"n":243,"o":55.97,"t":"2026-09-30T14:30:00Z","v":9835,"vw":55.880148},{"c":55.75,"h":55.98,"l":55.75,"n":396,"o":55.85,"t":"2026-09-30T14:45:00Z","v":18373,"vw":55.878786},{"c":55.705,"h":55.74,"l":55.6452,"n":453,"o":55.735,"t":"2026-09-30T15:00:00Z","v":15321,"vw":55.703804},{"c":55.52,"h":55.75,"l":55.51,"n":545,"o":55.6933,"t":"2026-09-30T15:15:00Z","v":18855,"vw":55.644818},{"c":55.5348,"h":55.62,"l":55.5,"n":455,"o":55.54,"t":"2026-09-30T15:30:00Z","v":14695,"vw":55.548804},{"c":55.345,"h":55.56,"l":55.3283,"n":418,"o":55.525,"t":"2026-09-30T15:45:00Z","v":15825,"vw":55.491967},{"c":55.3993,"h":55.44,"l":55.33,"n":374,"o":55.34,"t":"2026-09-30T16:00:00Z","v":11112,"vw":55.386454},{"c":55.35,"h":55.41,"l":55.31,"n":415,"o":55.34,"t":"2026-09-30T16:15:00Z","v":13458,"vw":55.356076},{"c":55.44,"h":55.45,"l":55.32,"n":276,"o":55.3487,"t":"2026-09-30T16:30:00Z","v":8951,"vw":55.374723},{"c":55.485,"h":55.5,"l":55.41,"n":260,"o":55.43,"t":"2026-09-30T16:45:00Z","v":9475,"vw":55.44339},{"c":55.345,"h":55.52,"l":55.34,"n":298,"o":55.47,"t":"2026-09-30T17:00:00Z","v":10781,"vw":55.473622},{"c":55.22,"h":55.34,"l":55.14,"n":343,"o":55.34,"t":"2026-09-30T17:15:00Z","v":11761,"vw":55.219515},{"c":55.285,"h":55.32,"l":55.2112,"n":179,"o":55.245,"t":"2026-09-30T17:30:00Z","v":4986,"vw":55.262767},{"c":55.31,"h":55.37,"l":55.285,"n":392,"o":55.285,"t":"2026-09-30T17:45:00Z","v":20179,"vw":55.327523},{"c":55.265,"h":55.37,"l":55.23,"n":262,"o":55.335,"t":"2026-09-30T18:00:00Z","v":8461,"vw":55.308925},{"c":55.295,"h":55.33,"l":55.2436,"n":228,"o":55.2799,"t":"2026-09-30T18:15:00Z","v":9174,"vw":55.288341},{"c":55.3,"h":55.3,"l":55.195,"n":245,"o":55.28,"t":"2026-09-30T18:30:00Z","v":8879,"vw":55.22852},{"c":55.41,"h":55.445,"l":55.245,"n":286,"o":55.325,"t":"2026-09-30T18:45:00Z","v":11350,"vw":55.334426},{"c":55.415,"h":55.45,"l":55.38,"n":251,"o":55.42,"t":"2026-09-30T19:00:00Z","v":10493,"vw":55.423827},{"c":55.3,"h":55.4025,"l":55.29,"n":385,"o":55.4,"t":"2026-09-30T19:15:00Z","v":14901,"vw":55.355016},{"c":55.305,"h":55.35,"l":55.2072,"n":470,"o":55.3,"t":"2026-09-30T19:30:00Z","v":22439,"vw":55.299067},{"c":55.105,"h":55.31,"l":55.05,"n":1678,"o":55.31,"t":"2026-09-30T19:45:00Z","v":86807,"vw":55.161133},{"c":55.5,"h":55.5,"l":55.05,"n":13,"o":55.16,"t":"2026-09-30T20:00:00Z","v":90214,"vw":55.050743},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-09-30T21:45:00Z","v":100,"vw":55.15},{"c":55.4722,"h":55.4722,"l":55.4722,"n":2,"o":55.4722,"t":"2026-09-30T23:30:00Z","v":105,"vw":55.4722},{"c":55.43,"h":55.43,"l":55.01,"n":38,"o":55.02,"t":"2026-10-01T08:15:00Z","v":1798,"vw":55.237838},{"c":56.36,"h":56.36,"l":55.9,"n":9,"o":55.9,"t":"2026-10-01T09:15:00Z","v":392,"vw":56.136667},{"c":55.1303,"h":55.15,"l":55.1303,"n":16,"o":55.15,"t":"2026-10-01T09:30:00Z","v":465,"vw":55.143412},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-01T11:15:00Z","v":104,"vw":55},{"c":55.25,"h":55.25,"l":55.24,"n":3,"o":55.24,"t":"2026-10-01T11:30:00Z","v":458,"vw":55.242707},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-01T12:00:00Z","v":110,"vw":55.26},{"c":55.26,"h":55.26,"l":55.26,"n":3,"o":55.26,"t":"2026-10-01T12:15:00Z","v":107,"vw":55.26},{"c":55.15,"h":55.15,"l":55.15,"n":8,"o":55.15,"t":"2026-10-01T13:00:00Z","v":513,"vw":55.15},{"c":55.1,"h":55.1,"l":55.1,"n":4,"o":55.1,"t":"2026-10-01T13:15:00Z","v":816,"vw":55.1},{"c":55.28,"h":55.65,"l":54.78,"n":1111,"o":55,"t":"2026-10-01T13:30:00Z","v":68545,"vw":55.061998},{"c":54.965,"h":55.4011,"l":54.92,"n":413,"o":55.37,"t":"2026-10-01T13:45:00Z","v":14383,"vw":55.132072},{"c":55.1,"h":55.1,"l":54.7815,"n":575,"o":54.92,"t":"2026-10-01T14:00:00Z","v":23974,"vw":54.873388},{"c":55.195,"h":55.28,"l":55.05,"n":359,"o":55.11,"t":"2026-10-01T14:15:00Z","v":15416,"vw":55.189904},{"c":55.17,"h":55.23,"l":55.085,"n":468,"o":55.195,"t":"2026-10-01T14:30:00Z","v":19470,"vw":55.159895},{"c":54.99,"h":55.25,"l":54.955,"n":553,"o":55.2,"t":"2026-10-01T14:45:00Z","v":25391,"vw":55.076738},{"c":54.835,"h":54.97,"l":54.835,"n":441,"o":54.97,"t":"2026-10-01T15:00:00Z","v":20928,"vw":54.917448},{"c":54.88,"h":54.96,"l":54.835,"n":329,"o":54.835,"t":"2026-10-01T15:15:00Z","v":11894,"vw":54.905986},{"c":54.87,"h":54.99,"l":54.86,"n":432,"o":54.87,"t":"2026-10-01T15:30:00Z","v":22840,"vw":54.938597},{"c":55.032,"h":55.06,"l":54.895,"n":445,"o":54.895,"t":"2026-10-01T15:45:00Z","v":43477,"vw":54.99089},{"c":55.09,"h":55.2,"l":55.03,"n":319,"o":55.04,"t":"2026-10-01T16:00:00Z","v":12181,"vw":55.115901},{"c":55.13,"h":55.13,"l":55.01,"n":229,"o":55.04,"t":"2026-10-01T16:15:00Z","v":10540,"vw":55.077299},{"c":55.37,"h":55.37,"l":55.1,"n":208,"o":55.1,"t":"2026-10-01T16:30:00Z","v":9805,"vw":55.275182},{"c":55.195,"h":55.38,"l":55.18,"n":199,"o":55.3301,"t":"2026-10-01T16:45:00Z","v":10822,"vw":55.285474},{"c":55.21,"h":55.26,"l":55.17,"n":252,"o":55.22,"t":"2026-10-01T17:00:00Z","v":14316,"vw":55.202354},{"c":55.36,"h":55.43,"l":55.26,"n":179,"o":55.26,"t":"2026-10-01T17:15:00Z","v":5741,"vw":55.364539},{"c":55.485,"h":55.54,"l":55.4,"n":264,"o":55.42,"t":"2026-10-01T17:30:00Z","v":11273,"vw":55.464282},{"c":55.4054,"h":55.53,"l":55.3622,"n":270,"o":55.45,"t":"2026-10-01T17:45:00Z","v":11984,"vw":55.462893},{"c":55.4099,"h":55.41,"l":55.31,"n":252,"o":55.35,"t":"2026-10-01T18:00:00Z","v":11014,"vw":55.355926},{"c":55.41,"h":55.56,"l":55.39,"n":410,"o":55.39,"t":"2026-10-01T18:15:00Z","v":18969,"vw":55.45866},{"c":55.53,"h":55.53,"l":55.41,"n":302,"o":55.44,"t":"2026-10-01T18:30:00Z","v":17589,"vw":55.445907},{"c":55.61,"h":55.62,"l":55.51,"n":322,"o":55.52,"t":"2026-10-01T18:45:00Z","v":15814,"vw":55.57817},{"c":55.615,"h":55.67,"l":55.57,"n":466,"o":55.5901,"t":"2026-10-01T19:00:00Z","v":19496,"vw":55.614881},{"c":55.6101,"h":55.67,"l":55.56,"n":348,"o":55.625,"t":"2026-10-01T19:15:00Z","v":15709,"vw":55.607551},{"c":55.66,"h":55.84,"l":55.63,"n":677,"o":55.635,"t":"2026-10-01T19:30:00Z","v":32005,"vw":55.711297},{"c":55.69,"h":55.705,"l":55.59,"n":1371,"o":55.63,"t":"2026-10-01T19:45:00Z","v":61284,"vw":55.643113},{"c":55.66,"h":55.66,"l":55.66,"n":8,"o":55.66,"t":"2026-10-01T20:00:00Z","v":35317,"vw":55.66},{"c":55.9413,"h":55.9413,"l":55.9413,"n":2,"o":55.9413,"t":"2026-10-01T21:00:00Z","v":401,"vw":55.9413},{"c":55.77,"h":55.77,"l":55.76,"n":47,"o":55.76,"t":"2026-10-02T11:00:00Z","v":2736,"vw":55.768314},{"c":55.95,"h":55.96,"l":55.95,"n":13,"o":55.95,"t":"2026-10-02T11:45:00Z","v":1690,"vw":55.950708},{"c":55.9698,"h":55.9698,"l":55.78,"n":4,"o":55.78,"t":"2026-10-02T12:00:00Z","v":482,"vw":55.92235},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-02T12:15:00Z","v":100,"vw":55.99},{"c":56.2,"h":56.2,"l":55.99,"n":24,"o":55.99,"t":"2026-10-02T12:30:00Z","v":1200,"vw":56.121502},{"c":56.18,"h":56.18,"l":56.18,"n":6,"o":56.18,"t":"2026-10-02T12:45:00Z","v":293,"vw":56.18},{"c":56.18,"h":56.18,"l":56.18,"n":8,"o":56.18,"t":"2026-10-02T13:00:00Z","v":379,"vw":56.18},{"c":55.2,"h":55.865,"l":55.19,"n":854,"o":55.8,"t":"2026-10-02T13:30:00Z","v":46022,"vw":55.642472},{"c":54.91,"h":55.285,"l":54.83,"n":852,"o":55.22,"t":"2026-10-02T13:45:00Z","v":37982,"vw":54.988648},{"c":55.02,"h":55.1,"l":54.78,"n":609,"o":54.86,"t":"2026-10-02T14:00:00Z","v":26670,"vw":54.919107},{"c":55.075,"h":55.085,"l":55,"n":389,"o":55.07,"t":"2026-10-02T14:15:00Z","v":30223,"vw":55.031077},{"c":55.3772,"h":55.42,"l":55.08,"n":406,"o":55.11,"t":"2026-10-02T14:30:00Z","v":27523,"vw":55.254098},{"c":55.32,"h":55.445,"l":55.23,"n":303,"o":55.39,"t":"2026-10-02T14:45:00Z","v":13054,"vw":55.344134},{"c":54.87,"h":55.24,"l":54.83,"n":408,"o":55.24,"t":"2026-10-02T15:00:00Z","v":18627,"vw":55.032966},{"c":54.74,"h":54.85,"l":54.55,"n":618,"o":54.85,"t":"2026-10-02T15:15:00Z","v":25150,"vw":54.721343},{"c":54.665,"h":54.75,"l":54.62,"n":278,"o":54.75,"t":"2026-10-02T15:30:00Z","v":10774,"vw":54.689412},{"c":54.74,"h":54.79,"l":54.6614,"n":272,"o":54.6614,"t":"2026-10-02T15:45:00Z","v":13481,"vw":54.754766},{"c":54.84,"h":54.84,"l":54.695,"n":289,"o":54.74,"t":"2026-10-02T16:00:00Z","v":15859,"vw":54.786485},{"c":54.915,"h":54.96,"l":54.8,"n":265,"o":54.8,"t":"2026-10-02T16:15:00Z","v":12604,"vw":54.906427},{"c":55.04,"h":55.06,"l":54.92,"n":172,"o":54.92,"t":"2026-10-02T16:30:00Z","v":8737,"vw":54.992908},{"c":55.05,"h":55.072,"l":55,"n":121,"o":55.05,"t":"2026-10-02T16:45:00Z","v":3734,"vw":55.038635},{"c":55.05,"h":55.115,"l":55.04,"n":196,"o":55.06,"t":"2026-10-02T17:00:00Z","v":10894,"vw":55.084041},{"c":54.91,"h":55.08,"l":54.89,"n":291,"o":55.05,"t":"2026-10-02T17:15:00Z","v":16788,"vw":55.002747},{"c":55.05,"h":55.05,"l":54.925,"n":221,"o":54.925,"t":"2026-10-02T17:30:00Z","v":9559,"vw":54.987106},{"c":55.11,"h":55.165,"l":55.01,"n":368,"o":55.05,"t":"2026-10-02T17:45:00Z","v":7416,"vw":55.075065},{"c":55.1896,"h":55.205,"l":55.08,"n":224,"o":55.11,"t":"2026-10-02T18:00:00Z","v":9068,"vw":55.13841},{"c":55.04,"h":55.1676,"l":55.02,"n":240,"o":55.16,"t":"2026-10-02T18:15:00Z","v":11570,"vw":55.078692},{"c":55.17,"h":55.17,"l":55.0383,"n":162,"o":55.0383,"t":"2026-10-02T18:30:00Z","v":5980,"vw":55.091855},{"c":55.2382,"h":55.25,"l":55.17,"n":180,"o":55.17,"t":"2026-10-02T18:45:00Z","v":7011,"vw":55.195728},{"c":55.16,"h":55.2696,"l":55.08,"n":254,"o":55.2696,"t":"2026-10-02T19:00:00Z","v":9502,"vw":55.162513},{"c":55.195,"h":55.26,"l":55.13,"n":211,"o":55.1598,"t":"2026-10-02T19:15:00Z","v":9596,"vw":55.190901},{"c":55.08,"h":55.23,"l":55.08,"n":530,"o":55.195,"t":"2026-10-02T19:30:00Z","v":27697,"vw":55.135075},{"c":55.12,"h":55.17,"l":55.05,"n":1412,"o":55.11,"t":"2026-10-02T19:45:00Z","v":65257,"vw":55.111935},{"c":55.11,"h":55.11,"l":55.11,"n":14,"o":55.11,"t":"2026-10-02T20:00:00Z","v":30090,"vw":55.11},{"c":55.11,"h":55.11,"l":55.11,"n":1,"o":55.11,"t":"2026-10-02T20:30:00Z","v":500,"vw":55.11},{"c":55.25,"h":55.3,"l":55.25,"n":3,"o":55.3,"t":"2026-10-05T10:15:00Z","v":401,"vw":55.275},{"c":55.31,"h":55.35,"l":55.31,"n":6,"o":55.35,"t":"2026-10-05T11:00:00Z","v":604,"vw":55.343333},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-05T11:30:00Z","v":100,"vw":55.35},{"c":55.3,"h":55.31,"l":55.3,"n":6,"o":55.31,"t":"2026-10-05T12:00:00Z","v":375,"vw":55.303333},{"c":55.35,"h":55.4,"l":55.35,"n":5,"o":55.4,"t":"2026-10-05T13:15:00Z","v":401,"vw":55.374664},{"c":55.8144,"h":55.9727,"l":55.3273,"n":1125,"o":55.39,"t":"2026-10-05T13:30:00Z","v":54196,"vw":55.549243},{"c":55.45,"h":55.8,"l":55.4316,"n":433,"o":55.8,"t":"2026-10-05T13:45:00Z","v":21766,"vw":55.56921},{"c":55.25,"h":55.61,"l":55.25,"n":660,"o":55.47,"t":"2026-10-05T14:00:00Z","v":19341,"vw":55.349302},{"c":54.93,"h":55.2,"l":54.85,"n":684,"o":55.2,"t":"2026-10-05T14:15:00Z","v":40268,"vw":54.955228},{"c":54.95,"h":54.95,"l":54.7381,"n":494,"o":54.85,"t":"2026-10-05T14:30:00Z","v":17233,"vw":54.843059},{"c":55.135,"h":55.14,"l":54.94,"n":456,"o":54.97,"t":"2026-10-05T14:45:00Z","v":16410,"vw":54.99823},{"c":55.05,"h":55.15,"l":55.05,"n":464,"o":55.15,"t":"2026-10-05T15:00:00Z","v":22870,"vw":55.106454},{"c":55.05,"h":55.06,"l":54.905,"n":417,"o":55.0301,"t":"2026-10-05T15:15:00Z","v":17225,"vw":54.980954},{"c":55.1944,"h":55.22,"l":55.07,"n":295,"o":55.07,"t":"2026-10-05T15:30:00Z","v":24967,"vw":55.142296},{"c":55.16,"h":55.24,"l":55.112,"n":274,"o":55.185,"t":"2026-10-05T15:45:00Z","v":10864,"vw":55.169351},{"c":55.13,"h":55.195,"l":55.13,"n":196,"o":55.1601,"t":"2026-10-05T16:00:00Z","v":10441,"vw":55.150486},{"c":55.12,"h":55.1364,"l":55.045,"n":241,"o":55.1364,"t":"2026-10-05T16:15:00Z","v":6147,"vw":55.096031},{"c":55.14,"h":55.2,"l":55.105,"n":173,"o":55.11,"t":"2026-10-05T16:30:00Z","v":9110,"vw":55.141588},{"c":55.24,"h":55.24,"l":55.1387,"n":154,"o":55.16,"t":"2026-10-05T16:45:00Z","v":4410,"vw":55.16443},{"c":55.17,"h":55.25,"l":55.1604,"n":268,"o":55.25,"t":"2026-10-05T17:00:00Z","v":20588,"vw":55.187554},{"c":55.09,"h":55.22,"l":55.08,"n":684,"o":55.175,"t":"2026-10-05T17:15:00Z","v":28512,"vw":55.139192},{"c":55.15,"h":55.15,"l":55.05,"n":318,"o":55.09,"t":"2026-10-05T17:30:00Z","v":16523,"vw":55.068567},{"c":55.17,"h":55.1973,"l":55.145,"n":146,"o":55.145,"t":"2026-10-05T17:45:00Z","v":4264,"vw":55.166905},{"c":55.1,"h":55.23,"l":55.09,"n":203,"o":55.1799,"t":"2026-10-05T18:00:00Z","v":7166,"vw":55.13644},{"c":55.085,"h":55.13,"l":55.07,"n":194,"o":55.1,"t":"2026-10-05T18:15:00Z","v":4885,"vw":55.091304},{"c":55.08,"h":55.0886,"l":55.02,"n":178,"o":55.0886,"t":"2026-10-05T18:30:00Z","v":5221,"vw":55.052035},{"c":55.185,"h":55.185,"l":55.045,"n":238,"o":55.07,"t":"2026-10-05T18:45:00Z","v":9337,"vw":55.119791},{"c":55.09,"h":55.2062,"l":55.08,"n":233,"o":55.16,"t":"2026-10-05T19:00:00Z","v":8707,"vw":55.126836},{"c":55.01,"h":55.07,"l":54.96,"n":411,"o":55.07,"t":"2026-10-05T19:15:00Z","v":13263,"vw":54.988078},{"c":55,"h":55.01,"l":54.865,"n":752,"o":55.005,"t":"2026-10-05T19:30:00Z","v":33171,"vw":54.936039},{"c":55.04,"h":55.08,"l":54.91,"n":1745,"o":54.95,"t":"2026-10-05T19:45:00Z","v":90505,"vw":54.971853},{"c":54.93,"h":55.49,"l":54.93,"n":21,"o":54.99,"t":"2026-10-05T20:00:00Z","v":32056,"vw":55.00047},{"c":55.8428,"h":55.8428,"l":55.8428,"n":1,"o":55.8428,"t":"2026-10-05T22:30:00Z","v":190,"vw":55.8428},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-06T09:30:00Z","v":182,"vw":55.06},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-06T10:45:00Z","v":359,"vw":55.38},{"c":54.9431,"h":54.9431,"l":54.9431,"n":1,"o":54.9431,"t":"2026-10-06T11:00:00Z","v":489,"vw":54.9431},{"c":54.98,"h":55.09,"l":54.875,"n":752,"o":54.99,"t":"2026-10-06T13:30:00Z","v":42085,"vw":54.961553},{"c":54.9,"h":55.0099,"l":54.86,"n":390,"o":54.97,"t":"2026-10-06T13:45:00Z","v":15453,"vw":54.940662},{"c":54.98,"h":55.04,"l":54.83,"n":433,"o":54.9,"t":"2026-10-06T14:00:00Z","v":18110,"vw":54.928356},{"c":54.86,"h":54.9363,"l":54.7655,"n":681,"o":54.9363,"t":"2026-10-06T14:15:00Z","v":33639,"vw":54.856119},{"c":54.97,"h":55.05,"l":54.81,"n":163,"o":54.81,"t":"2026-10-06T14:30:00Z","v":12683,"vw":54.974854},{"c":54.895,"h":54.955,"l":54.8501,"n":181,"o":54.9244,"t":"2026-10-06T14:45:00Z","v":5399,"vw":54.901726},{"c":55.08,"h":55.08,"l":54.885,"n":250,"o":54.885,"t":"2026-10-06T15:00:00Z","v":14886,"vw":54.982917},{"c":55.035,"h":55.0799,"l":55.015,"n":151,"o":55.07,"t":"2026-10-06T15:15:00Z","v":5637,"vw":55.05089},{"c":55.0812,"h":55.125,"l":55,"n":209,"o":55.035,"t":"2026-10-06T15:30:00Z","v":10912,"vw":55.06765},{"c":55.105,"h":55.105,"l":55.0416,"n":63,"o":55.095,"t":"2026-10-06T15:45:00Z","v":2595,"vw":55.071398},{"c":55.0341,"h":55.14,"l":55.0341,"n":96,"o":55.105,"t":"2026-10-06T16:00:00Z","v":2538,"vw":55.080119},{"c":54.855,"h":55,"l":54.855,"n":157,"o":55,"t":"2026-10-06T16:15:00Z","v":6549,"vw":54.947611},{"c":54.9569,"h":54.9569,"l":54.855,"n":160,"o":54.8999,"t":"2026-10-06T16:30:00Z","v":5433,"vw":54.923095},{"c":54.84,"h":54.9789,"l":54.83,"n":197,"o":54.9789,"t":"2026-10-06T16:45:00Z","v":9946,"vw":54.892959},{"c":54.88,"h":54.9,"l":54.8208,"n":151,"o":54.8208,"t":"2026-10-06T17:00:00Z","v":5973,"vw":54.85913},{"c":54.8,"h":54.88,"l":54.745,"n":391,"o":54.88,"t":"2026-10-06T17:15:00Z","v":16214,"vw":54.780137},{"c":54.775,"h":54.78,"l":54.74,"n":210,"o":54.78,"t":"2026-10-06T17:30:00Z","v":7061,"vw":54.761039},{"c":54.815,"h":54.87,"l":54.74,"n":233,"o":54.7642,"t":"2026-10-06T17:45:00Z","v":11015,"vw":54.796445},{"c":54.78,"h":54.8299,"l":54.76,"n":68,"o":54.805,"t":"2026-10-06T18:00:00Z","v":2923,"vw":54.790945},{"c":54.71,"h":54.775,"l":54.67,"n":253,"o":54.75,"t":"2026-10-06T18:15:00Z","v":6948,"vw":54.701316},{"c":54.735,"h":54.735,"l":54.6905,"n":206,"o":54.7,"t":"2026-10-06T18:30:00Z","v":7999,"vw":54.711821},{"c":54.83,"h":54.83,"l":54.69,"n":177,"o":54.7071,"t":"2026-10-06T18:45:00Z","v":6417,"vw":54.774025},{"c":54.9,"h":54.95,"l":54.8201,"n":253,"o":54.84,"t":"2026-10-06T19:00:00Z","v":13439,"vw":54.890092},{"c":54.93,"h":54.95,"l":54.8595,"n":187,"o":54.92,"t":"2026-10-06T19:15:00Z","v":8518,"vw":54.903353},{"c":54.945,"h":55.02,"l":54.92,"n":356,"o":54.92,"t":"2026-10-06T19:30:00Z","v":14367,"vw":54.951715},{"c":54.75,"h":54.95,"l":54.75,"n":1015,"o":54.95,"t":"2026-10-06T19:45:00Z","v":42022,"vw":54.82181},{"c":54.77,"h":54.77,"l":54.77,"n":14,"o":54.77,"t":"2026-10-06T20:00:00Z","v":35822,"vw":54.77},{"c":54.8755,"h":54.8755,"l":54.8755,"n":4,"o":54.8755,"t":"2026-10-06T20:30:00Z","v":510,"vw":54.8755},{"c":55.02,"h":55.02,"l":55.02,"n":1,"o":55.02,"t":"2026-10-06T21:00:00Z","v":100,"vw":55.02},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-06T21:30:00Z","v":294,"vw":55.01},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-06T21:45:00Z","v":201,"vw":55},{"c":54.79,"h":54.79,"l":54.79,"n":6,"o":54.79,"t":"2026-10-07T11:00:00Z","v":207,"vw":54.79},{"c":54.77,"h":54.77,"l":54.77,"n":3,"o":54.77,"t":"2026-10-07T11:45:00Z","v":212,"vw":54.77},{"c":54.73,"h":54.73,"l":54.73,"n":6,"o":54.73,"t":"2026-10-07T12:30:00Z","v":1105,"vw":54.73},{"c":54.6,"h":54.63,"l":54.6,"n":27,"o":54.63,"t":"2026-10-07T12:45:00Z","v":2245,"vw":54.601508},{"c":54.69,"h":54.7,"l":54.69,"n":11,"o":54.7,"t":"2026-10-07T13:00:00Z","v":988,"vw":54.696241},{"c":53.68,"h":54.5,"l":53.55,"n":1968,"o":54.5,"t":"2026-10-07T13:30:00Z","v":90954,"vw":53.939134},{"c":53.815,"h":53.9091,"l":53.665,"n":750,"o":53.72,"t":"2026-10-07T13:45:00Z","v":28659,"vw":53.774102},{"c":53.87,"h":53.93,"l":53.725,"n":987,"o":53.85,"t":"2026-10-07T14:00:00Z","v":52490,"vw":53.871206},{"c":53.81,"h":53.99,"l":53.785,"n":567,"o":53.9,"t":"2026-10-07T14:15:00Z","v":21584,"vw":53.898314},{"c":53.715,"h":53.86,"l":53.7,"n":486,"o":53.805,"t":"2026-10-07T14:30:00Z","v":17729,"vw":53.770599},{"c":53.64,"h":53.74,"l":53.52,"n":733,"o":53.73,"t":"2026-10-07T14:45:00Z","v":28855,"vw":53.609092},{"c":53.63,"h":53.63,"l":53.47,"n":1002,"o":53.63,"t":"2026-10-07T15:00:00Z","v":43330,"vw":53.578232},{"c":53.61,"h":53.66,"l":53.515,"n":442,"o":53.62,"t":"2026-10-07T15:15:00Z","v":16274,"vw":53.597579},{"c":53.665,"h":53.7,"l":53.55,"n":802,"o":53.56,"t":"2026-10-07T15:30:00Z","v":37811,"vw":53.621668},{"c":53.66,"h":53.71,"l":53.61,"n":420,"o":53.65,"t":"2026-10-07T15:45:00Z","v":19724,"vw":53.663932},{"c":53.625,"h":53.678,"l":53.585,"n":324,"o":53.658,"t":"2026-10-07T16:00:00Z","v":13381,"vw":53.643914},{"c":53.685,"h":53.69,"l":53.63,"n":407,"o":53.64,"t":"2026-10-07T16:15:00Z","v":19095,"vw":53.662596},{"c":53.53,"h":53.6801,"l":53.53,"n":283,"o":53.6801,"t":"2026-10-07T16:30:00Z","v":11260,"vw":53.603288},{"c":53.57,"h":53.5899,"l":53.52,"n":315,"o":53.54,"t":"2026-10-07T16:45:00Z","v":14532,"vw":53.551271},{"c":53.775,"h":53.8282,"l":53.56,"n":405,"o":53.56,"t":"2026-10-07T17:00:00Z","v":26513,"vw":53.682209},{"c":53.7,"h":53.74,"l":53.68,"n":234,"o":53.73,"t":"2026-10-07T17:15:00Z","v":9254,"vw":53.707755},{"c":53.78,"h":53.78,"l":53.68,"n":307,"o":53.71,"t":"2026-10-07T17:30:00Z","v":10385,"vw":53.736556},{"c":53.78,"h":53.859,"l":53.7737,"n":248,"o":53.78,"t":"2026-10-07T17:45:00Z","v":8398,"vw":53.814831},{"c":53.8,"h":53.89,"l":53.77,"n":160,"o":53.78,"t":"2026-10-07T18:00:00Z","v":6211,"vw":53.835022},{"c":53.865,"h":53.9099,"l":53.82,"n":318,"o":53.82,"t":"2026-10-07T18:15:00Z","v":23563,"vw":53.853461},{"c":53.915,"h":53.92,"l":53.84,"n":351,"o":53.84,"t":"2026-10-07T18:30:00Z","v":10751,"vw":53.887215},{"c":54.07,"h":54.07,"l":53.94,"n":149,"o":53.94,"t":"2026-10-07T18:45:00Z","v":6510,"vw":54.007153},{"c":53.9999,"h":54.07,"l":53.955,"n":255,"o":54.055,"t":"2026-10-07T19:00:00Z","v":10079,"vw":53.994784},{"c":53.96,"h":54.01,"l":53.92,"n":164,"o":53.9798,"t":"2026-10-07T19:15:00Z","v":7946,"vw":53.965759},{"c":53.94,"h":53.96,"l":53.88,"n":433,"o":53.95,"t":"2026-10-07T19:30:00Z","v":16387,"vw":53.925501},{"c":54.15,"h":54.18,"l":53.91,"n":1435,"o":53.9211,"t":"2026-10-07T19:45:00Z","v":80822,"vw":54.077992},{"c":54.18,"h":54.18,"l":54.18,"n":10,"o":54.18,"t":"2026-10-07T20:00:00Z","v":38257,"vw":54.18},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-10-07T20:15:00Z","v":230,"vw":54.18},{"c":53.7577,"h":53.7577,"l":53.7577,"n":5,"o":53.7577,"t":"2026-10-08T11:00:00Z","v":164,"vw":53.7577},{"c":53.56,"h":53.56,"l":53.56,"n":3,"o":53.56,"t":"2026-10-08T11:45:00Z","v":122,"vw":53.56},{"c":53.6065,"h":53.6065,"l":53.6065,"n":1,"o":53.6065,"t":"2026-10-08T12:15:00Z","v":199,"vw":53.6065},{"c":53.67,"h":53.76,"l":53.67,"n":7,"o":53.76,"t":"2026-10-08T13:00:00Z","v":619,"vw":53.685},{"c":53.68,"h":53.71,"l":53.68,"n":5,"o":53.71,"t":"2026-10-08T13:15:00Z","v":241,"vw":53.692605},{"c":54.18,"h":54.18,"l":53.62,"n":704,"o":53.62,"t":"2026-10-08T13:30:00Z","v":38715,"vw":53.789047},{"c":54.24,"h":54.35,"l":54.12,"n":365,"o":54.2,"t":"2026-10-08T13:45:00Z","v":15559,"vw":54.236744},{"c":54.085,"h":54.3567,"l":54.085,"n":495,"o":54.2,"t":"2026-10-08T14:00:00Z","v":24228,"vw":54.262261},{"c":54.14,"h":54.14,"l":54.0126,"n":309,"o":54.1,"t":"2026-10-08T14:15:00Z","v":14434,"vw":54.079872},{"c":54.1651,"h":54.255,"l":54.12,"n":318,"o":54.12,"t":"2026-10-08T14:30:00Z","v":11804,"vw":54.210776},{"c":54.01,"h":54.21,"l":54,"n":275,"o":54.18,"t":"2026-10-08T14:45:00Z","v":13284,"vw":54.120776},{"c":54.03,"h":54.13,"l":54.02,"n":167,"o":54.02,"t":"2026-10-08T15:00:00Z","v":3677,"vw":54.0734},{"c":53.97,"h":54.0418,"l":53.97,"n":210,"o":54.03,"t":"2026-10-08T15:15:00Z","v":9373,"vw":54.007434},{"c":53.9471,"h":53.9989,"l":53.93,"n":231,"o":53.99,"t":"2026-10-08T15:30:00Z","v":7803,"vw":53.960813},{"c":53.985,"h":53.985,"l":53.92,"n":258,"o":53.95,"t":"2026-10-08T15:45:00Z","v":10027,"vw":53.944244},{"c":54.075,"h":54.08,"l":53.94,"n":1351,"o":53.9999,"t":"2026-10-08T16:00:00Z","v":88287,"vw":53.972669},{"c":54.1001,"h":54.2475,"l":54.0501,"n":377,"o":54.0501,"t":"2026-10-08T16:15:00Z","v":14528,"vw":54.143115},{"c":54.115,"h":54.1399,"l":54.05,"n":198,"o":54.1,"t":"2026-10-08T16:30:00Z","v":9126,"vw":54.109758},{"c":54.235,"h":54.27,"l":54.07,"n":227,"o":54.1,"t":"2026-10-08T16:45:00Z","v":7716,"vw":54.162389},{"c":54.24,"h":54.275,"l":54.09,"n":181,"o":54.235,"t":"2026-10-08T17:00:00Z","v":6094,"vw":54.193391},{"c":54.275,"h":54.36,"l":54.24,"n":183,"o":54.2449,"t":"2026-10-08T17:15:00Z","v":9030,"vw":54.319517},{"c":54.57,"h":54.57,"l":54.31,"n":362,"o":54.31,"t":"2026-10-08T17:30:00Z","v":22868,"vw":54.436631},{"c":54.53,"h":54.56,"l":54.424,"n":273,"o":54.55,"t":"2026-10-08T17:45:00Z","v":5106,"vw":54.516389},{"c":54.43,"h":54.52,"l":54.411,"n":189,"o":54.46,"t":"2026-10-08T18:00:00Z","v":10816,"vw":54.481111},{"c":54.42,"h":54.475,"l":54.33,"n":189,"o":54.4479,"t":"2026-10-08T18:15:00Z","v":7662,"vw":54.429092},{"c":54.52,"h":54.53,"l":54.3813,"n":175,"o":54.43,"t":"2026-10-08T18:30:00Z","v":10202,"vw":54.481216},{"c":54.56,"h":54.56,"l":54.51,"n":217,"o":54.5118,"t":"2026-10-08T18:45:00Z","v":8869,"vw":54.534053},{"c":54.56,"h":54.592,"l":54.51,"n":180,"o":54.592,"t":"2026-10-08T19:00:00Z","v":7171,"vw":54.548671},{"c":54.5,"h":54.58,"l":54.5,"n":165,"o":54.56,"t":"2026-10-08T19:15:00Z","v":6819,"vw":54.550549},{"c":54.5,"h":54.51,"l":54.44,"n":404,"o":54.5,"t":"2026-10-08T19:30:00Z","v":17748,"vw":54.471666},{"c":54.44,"h":54.63,"l":54.42,"n":1557,"o":54.5,"t":"2026-10-08T19:45:00Z","v":82058,"vw":54.501609},{"c":54.44,"h":54.47,"l":54.44,"n":11,"o":54.47,"t":"2026-10-08T20:00:00Z","v":46930,"vw":54.469817},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-08T22:45:00Z","v":175,"vw":54.35},{"c":54.9227,"h":54.9227,"l":54.9227,"n":1,"o":54.9227,"t":"2026-10-08T23:45:00Z","v":107,"vw":54.9227},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-10-09T11:00:00Z","v":131,"vw":54.65},{"c":54.65,"h":54.65,"l":54.65,"n":4,"o":54.65,"t":"2026-10-09T11:45:00Z","v":356,"vw":54.65},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-10-09T12:00:00Z","v":264,"vw":54.65},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-09T12:15:00Z","v":107,"vw":54.5},{"c":54.3787,"h":54.5861,"l":54.15,"n":608,"o":54.21,"t":"2026-10-09T13:30:00Z","v":41660,"vw":54.288921},{"c":54.25,"h":54.4,"l":54.1372,"n":218,"o":54.365,"t":"2026-10-09T13:45:00Z","v":10271,"vw":54.321338},{"c":53.97,"h":54.2499,"l":53.97,"n":394,"o":54.2499,"t":"2026-10-09T14:00:00Z","v":19084,"vw":54.05956},{"c":54.015,"h":54.05,"l":53.95,"n":329,"o":54.01,"t":"2026-10-09T14:15:00Z","v":16446,"vw":53.980115},{"c":53.88,"h":54.01,"l":53.8399,"n":278,"o":53.9601,"t":"2026-10-09T14:30:00Z","v":5682,"vw":53.91733},{"c":53.895,"h":53.93,"l":53.86,"n":270,"o":53.86,"t":"2026-10-09T14:45:00Z","v":7168,"vw":53.897393},{"c":54.09,"h":54.09,"l":53.9,"n":316,"o":53.93,"t":"2026-10-09T15:00:00Z","v":19702,"vw":53.958773},{"c":54.02,"h":54.125,"l":53.96,"n":187,"o":54.1,"t":"2026-10-09T15:15:00Z","v":4825,"vw":54.007307},{"c":53.9952,"h":54.07,"l":53.9952,"n":179,"o":54.04,"t":"2026-10-09T15:30:00Z","v":5136,"vw":54.041793},{"c":54.13,"h":54.13,"l":54.015,"n":160,"o":54.0299,"t":"2026-10-09T15:45:00Z","v":12983,"vw":54.058288},{"c":53.96,"h":54.14,"l":53.96,"n":158,"o":54.12,"t":"2026-10-09T16:00:00Z","v":6610,"vw":54.070554},{"c":54.115,"h":54.115,"l":53.94,"n":222,"o":53.9699,"t":"2026-10-09T16:15:00Z","v":12646,"vw":53.991156},{"c":54.2,"h":54.22,"l":54.125,"n":149,"o":54.125,"t":"2026-10-09T16:30:00Z","v":6262,"vw":54.176123},{"c":54.19,"h":54.22,"l":54.14,"n":188,"o":54.22,"t":"2026-10-09T16:45:00Z","v":14327,"vw":54.16931},{"c":54.14,"h":54.245,"l":54.14,"n":179,"o":54.21,"t":"2026-10-09T17:00:00Z","v":8698,"vw":54.207008},{"c":54.07,"h":54.12,"l":54.05,"n":128,"o":54.11,"t":"2026-10-09T17:15:00Z","v":5075,"vw":54.082164},{"c":54.1552,"h":54.1552,"l":54.06,"n":179,"o":54.06,"t":"2026-10-09T17:30:00Z","v":6207,"vw":54.130583},{"c":54.1101,"h":54.19,"l":54.1101,"n":343,"o":54.17,"t":"2026-10-09T17:45:00Z","v":10419,"vw":54.145101},{"c":53.94,"h":54.125,"l":53.94,"n":296,"o":54.125,"t":"2026-10-09T18:00:00Z","v":15126,"vw":54.057034},{"c":53.87,"h":53.92,"l":53.78,"n":407,"o":53.92,"t":"2026-10-09T18:15:00Z","v":12545,"vw":53.847373},{"c":53.88,"h":53.9399,"l":53.845,"n":162,"o":53.87,"t":"2026-10-09T18:30:00Z","v":6828,"vw":53.886147},{"c":53.81,"h":53.92,"l":53.81,"n":194,"o":53.88,"t":"2026-10-09T18:45:00Z","v":5335,"vw":53.868015},{"c":53.89,"h":53.9171,"l":53.8,"n":237,"o":53.828,"t":"2026-10-09T19:00:00Z","v":10501,"vw":53.850167},{"c":53.85,"h":53.895,"l":53.84,"n":488,"o":53.87,"t":"2026-10-09T19:15:00Z","v":26841,"vw":53.857237},{"c":53.71,"h":53.83,"l":53.7091,"n":621,"o":53.82,"t":"2026-10-09T19:30:00Z","v":20013,"vw":53.761526},{"c":53.75,"h":53.775,"l":53.62,"n":1644,"o":53.71,"t":"2026-10-09T19:45:00Z","v":68902,"vw":53.69544},{"c":53.75,"h":53.75,"l":53.74,"n":12,"o":53.74,"t":"2026-10-09T20:00:00Z","v":35977,"vw":53.740028},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-12T09:15:00Z","v":300,"vw":53.81},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-12T10:15:00Z","v":107,"vw":53.89},{"c":53.88,"h":53.88,"l":53.88,"n":2,"o":53.88,"t":"2026-10-12T12:45:00Z","v":101,"vw":53.88},{"c":53.71,"h":53.76,"l":53.71,"n":34,"o":53.76,"t":"2026-10-12T13:15:00Z","v":2592,"vw":53.734126},{"c":53.4971,"h":53.75,"l":53.43,"n":1022,"o":53.75,"t":"2026-10-12T13:30:00Z","v":44125,"vw":53.637728},{"c":53.6599,"h":53.6599,"l":53.4177,"n":514,"o":53.4177,"t":"2026-10-12T13:45:00Z","v":27894,"vw":53.51626},{"c":53.5801,"h":53.6499,"l":53.456,"n":495,"o":53.62,"t":"2026-10-12T14:00:00Z","v":18572,"vw":53.562934},{"c":53.68,"h":53.78,"l":53.5801,"n":520,"o":53.5801,"t":"2026-10-12T14:15:00Z","v":21994,"vw":53.6731},{"c":53.678,"h":53.713,"l":53.61,"n":540,"o":53.713,"t":"2026-10-12T14:30:00Z","v":18465,"vw":53.66134},{"c":53.6967,"h":53.74,"l":53.6106,"n":304,"o":53.64,"t":"2026-10-12T14:45:00Z","v":17097,"vw":53.678093},{"c":53.73,"h":53.8079,"l":53.682,"n":234,"o":53.69,"t":"2026-10-12T15:00:00Z","v":15734,"vw":53.735682},{"c":53.79,"h":53.82,"l":53.74,"n":283,"o":53.74,"t":"2026-10-12T15:15:00Z","v":13434,"vw":53.791939},{"c":53.815,"h":53.8295,"l":53.8,"n":171,"o":53.82,"t":"2026-10-12T15:30:00Z","v":4247,"vw":53.815338},{"c":53.78,"h":53.824,"l":53.78,"n":164,"o":53.8,"t":"2026-10-12T15:45:00Z","v":6552,"vw":53.803766},{"c":53.845,"h":53.8451,"l":53.8,"n":145,"o":53.8,"t":"2026-10-12T16:00:00Z","v":6383,"vw":53.826796},{"c":53.755,"h":53.825,"l":53.74,"n":183,"o":53.8201,"t":"2026-10-12T16:15:00Z","v":8205,"vw":53.804012},{"c":53.82,"h":53.8499,"l":53.75,"n":160,"o":53.75,"t":"2026-10-12T16:30:00Z","v":4954,"vw":53.822304},{"c":53.795,"h":53.815,"l":53.7501,"n":134,"o":53.81,"t":"2026-10-12T16:45:00Z","v":5119,"vw":53.78296},{"c":53.835,"h":53.855,"l":53.8008,"n":132,"o":53.8008,"t":"2026-10-12T17:00:00Z","v":6544,"vw":53.841145},{"c":53.8,"h":53.835,"l":53.76,"n":93,"o":53.835,"t":"2026-10-12T17:15:00Z","v":3101,"vw":53.804088},{"c":53.77,"h":53.7815,"l":53.7,"n":260,"o":53.75,"t":"2026-10-12T17:30:00Z","v":8861,"vw":53.73746},{"c":53.83,"h":53.84,"l":53.7708,"n":113,"o":53.7708,"t":"2026-10-12T17:45:00Z","v":5068,"vw":53.817896},{"c":53.76,"h":53.81,"l":53.76,"n":89,"o":53.78,"t":"2026-10-12T18:00:00Z","v":2579,"vw":53.791932},{"c":53.76,"h":53.7922,"l":53.725,"n":180,"o":53.7922,"t":"2026-10-12T18:15:00Z","v":6594,"vw":53.751738},{"c":53.79,"h":53.8199,"l":53.72,"n":140,"o":53.75,"t":"2026-10-12T18:30:00Z","v":4222,"vw":53.776932},{"c":53.765,"h":53.805,"l":53.73,"n":164,"o":53.805,"t":"2026-10-12T18:45:00Z","v":9008,"vw":53.766548},{"c":53.81,"h":53.83,"l":53.78,"n":227,"o":53.78,"t":"2026-10-12T19:00:00Z","v":8151,"vw":53.804561},{"c":53.71,"h":53.79,"l":53.71,"n":200,"o":53.79,"t":"2026-10-12T19:15:00Z","v":6800,"vw":53.752117},{"c":53.66,"h":53.73,"l":53.63,"n":391,"o":53.73,"t":"2026-10-12T19:30:00Z","v":16589,"vw":53.670087},{"c":53.64,"h":53.81,"l":53.64,"n":1045,"o":53.66,"t":"2026-10-12T19:45:00Z","v":43250,"vw":53.723815},{"c":53.66,"h":53.66,"l":53.66,"n":12,"o":53.66,"t":"2026-10-12T20:00:00Z","v":35978,"vw":53.66},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-13T12:45:00Z","v":100,"vw":53.99},{"c":53.62,"h":53.62,"l":53.62,"n":3,"o":53.62,"t":"2026-10-13T13:00:00Z","v":4021,"vw":53.62},{"c":53.7104,"h":53.9,"l":53.6218,"n":562,"o":53.8,"t":"2026-10-13T13:30:00Z","v":16948,"vw":53.744661},{"c":53.655,"h":53.81,"l":53.63,"n":255,"o":53.7525,"t":"2026-10-13T13:45:00Z","v":7896,"vw":53.726646},{"c":53.4854,"h":53.65,"l":53.43,"n":433,"o":53.65,"t":"2026-10-13T14:00:00Z","v":18691,"vw":53.50533},{"c":53.63,"h":53.63,"l":53.52,"n":200,"o":53.52,"t":"2026-10-13T14:15:00Z","v":7659,"vw":53.585881},{"c":53.63,"h":53.6485,"l":53.54,"n":302,"o":53.63,"t":"2026-10-13T14:30:00Z","v":22173,"vw":53.585929},{"c":53.625,"h":53.67,"l":53.5819,"n":216,"o":53.62,"t":"2026-10-13T14:45:00Z","v":13546,"vw":53.632548},{"c":53.72,"h":53.77,"l":53.63,"n":190,"o":53.64,"t":"2026-10-13T15:00:00Z","v":7300,"vw":53.689931},{"c":53.71,"h":53.77,"l":53.68,"n":181,"o":53.7,"t":"2026-10-13T15:15:00Z","v":7473,"vw":53.724401},{"c":53.785,"h":53.8,"l":53.715,"n":207,"o":53.715,"t":"2026-10-13T15:30:00Z","v":6299,"vw":53.777673},{"c":53.6827,"h":53.78,"l":53.6699,"n":156,"o":53.78,"t":"2026-10-13T15:45:00Z","v":7152,"vw":53.713591},{"c":53.7,"h":53.7,"l":53.62,"n":186,"o":53.68,"t":"2026-10-13T16:00:00Z","v":6323,"vw":53.656445},{"c":53.665,"h":53.74,"l":53.66,"n":68,"o":53.74,"t":"2026-10-13T16:15:00Z","v":2719,"vw":53.701707},{"c":53.61,"h":53.71,"l":53.585,"n":190,"o":53.651,"t":"2026-10-13T16:30:00Z","v":9016,"vw":53.650765},{"c":53.66,"h":53.68,"l":53.6001,"n":134,"o":53.63,"t":"2026-10-13T16:45:00Z","v":5589,"vw":53.649582},{"c":53.65,"h":53.67,"l":53.58,"n":145,"o":53.655,"t":"2026-10-13T17:00:00Z","v":4611,"vw":53.626568},{"c":53.62,"h":53.6899,"l":53.61,"n":125,"o":53.66,"t":"2026-10-13T17:15:00Z","v":3112,"vw":53.642099},{"c":53.6689,"h":53.6689,"l":53.59,"n":154,"o":53.6001,"t":"2026-10-13T17:30:00Z","v":8522,"vw":53.615471},{"c":53.538,"h":53.64,"l":53.51,"n":332,"o":53.64,"t":"2026-10-13T17:45:00Z","v":6699,"vw":53.561742},{"c":53.57,"h":53.67,"l":53.54,"n":253,"o":53.58,"t":"2026-10-13T18:00:00Z","v":37789,"vw":53.559075},{"c":53.57,"h":53.605,"l":53.54,"n":134,"o":53.58,"t":"2026-10-13T18:15:00Z","v":3122,"vw":53.565225},{"c":53.69,"h":53.69,"l":53.56,"n":69,"o":53.56,"t":"2026-10-13T18:30:00Z","v":3663,"vw":53.629636},{"c":53.75,"h":53.755,"l":53.585,"n":219,"o":53.61,"t":"2026-10-13T18:45:00Z","v":15999,"vw":53.659058},{"c":53.81,"h":53.81,"l":53.725,"n":118,"o":53.73,"t":"2026-10-13T19:00:00Z","v":4908,"vw":53.751275},{"c":53.85,"h":53.86,"l":53.77,"n":221,"o":53.82,"t":"2026-10-13T19:15:00Z","v":7216,"vw":53.79759},{"c":53.93,"h":54.005,"l":53.8849,"n":465,"o":53.8849,"t":"2026-10-13T19:30:00Z","v":21855,"vw":53.948111},{"c":53.77,"h":54.068,"l":53.77,"n":1233,"o":53.96,"t":"2026-10-13T19:45:00Z","v":76710,"vw":53.913271},{"c":53.77,"h":53.77,"l":53.77,"n":11,"o":53.77,"t":"2026-10-13T20:00:00Z","v":36131,"vw":53.77},{"c":53.92,"h":53.92,"l":53.92,"n":14,"o":53.92,"t":"2026-10-14T09:45:00Z","v":426,"vw":53.92},{"c":54.0898,"h":54.0898,"l":54.0898,"n":1,"o":54.0898,"t":"2026-10-14T12:00:00Z","v":1000,"vw":54.0898},{"c":53.5,"h":53.83,"l":53.5,"n":20,"o":53.83,"t":"2026-10-14T12:30:00Z","v":816,"vw":53.73239},{"c":53.65,"h":53.65,"l":53.65,"n":6,"o":53.65,"t":"2026-10-14T12:45:00Z","v":270,"vw":53.65},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-14T13:00:00Z","v":106,"vw":53.5},{"c":53.34,"h":53.35,"l":53.34,"n":19,"o":53.35,"t":"2026-10-14T13:15:00Z","v":781,"vw":53.348572},{"c":53.56,"h":53.6874,"l":53.4,"n":521,"o":53.49,"t":"2026-10-14T13:30:00Z","v":30541,"vw":53.519166},{"c":53.57,"h":53.61,"l":53.52,"n":318,"o":53.55,"t":"2026-10-14T13:45:00Z","v":15682,"vw":53.573366},{"c":53.59,"h":53.61,"l":53.4692,"n":472,"o":53.56,"t":"2026-10-14T14:00:00Z","v":16706,"vw":53.556531},{"c":53.74,"h":53.77,"l":53.53,"n":346,"o":53.53,"t":"2026-10-14T14:15:00Z","v":17578,"vw":53.68951},{"c":53.84,"h":53.87,"l":53.67,"n":420,"o":53.74,"t":"2026-10-14T14:30:00Z","v":16544,"vw":53.764426},{"c":53.84,"h":53.88,"l":53.745,"n":276,"o":53.84,"t":"2026-10-14T14:45:00Z","v":10133,"vw":53.80618},{"c":53.79,"h":53.84,"l":53.73,"n":408,"o":53.84,"t":"2026-10-14T15:00:00Z","v":22987,"vw":53.78179},{"c":53.81,"h":53.94,"l":53.79,"n":342,"o":53.82,"t":"2026-10-14T15:15:00Z","v":13672,"vw":53.85251},{"c":53.73,"h":53.86,"l":53.7,"n":282,"o":53.801,"t":"2026-10-14T15:30:00Z","v":12430,"vw":53.785431},{"c":53.815,"h":53.87,"l":53.71,"n":195,"o":53.71,"t":"2026-10-14T15:45:00Z","v":8537,"vw":53.771872},{"c":53.78,"h":53.92,"l":53.78,"n":248,"o":53.78,"t":"2026-10-14T16:00:00Z","v":23618,"vw":53.874361},{"c":53.83,"h":53.83,"l":53.7,"n":175,"o":53.805,"t":"2026-10-14T16:15:00Z","v":5877,"vw":53.753082},{"c":53.825,"h":53.88,"l":53.795,"n":172,"o":53.81,"t":"2026-10-14T16:30:00Z","v":9285,"vw":53.844253},{"c":53.725,"h":53.855,"l":53.725,"n":189,"o":53.825,"t":"2026-10-14T16:45:00Z","v":6594,"vw":53.818815},{"c":53.71,"h":53.76,"l":53.67,"n":255,"o":53.75,"t":"2026-10-14T17:00:00Z","v":8754,"vw":53.711752},{"c":53.65,"h":53.765,"l":53.6,"n":241,"o":53.71,"t":"2026-10-14T17:15:00Z","v":10513,"vw":53.676904},{"c":53.68,"h":53.7199,"l":53.62,"n":134,"o":53.62,"t":"2026-10-14T17:30:00Z","v":3252,"vw":53.679832},{"c":53.635,"h":53.6799,"l":53.63,"n":263,"o":53.665,"t":"2026-10-14T17:45:00Z","v":3842,"vw":53.651729},{"c":53.645,"h":53.73,"l":53.62,"n":145,"o":53.66,"t":"2026-10-14T18:00:00Z","v":6102,"vw":53.666439},{"c":53.68,"h":53.7371,"l":53.65,"n":218,"o":53.65,"t":"2026-10-14T18:15:00Z","v":9864,"vw":53.697778},{"c":53.58,"h":53.7,"l":53.58,"n":255,"o":53.68,"t":"2026-10-14T18:30:00Z","v":7743,"vw":53.648224},{"c":53.62,"h":53.62,"l":53.57,"n":167,"o":53.58,"t":"2026-10-14T18:45:00Z","v":8417,"vw":53.588183},{"c":53.57,"h":53.64,"l":53.57,"n":299,"o":53.605,"t":"2026-10-14T19:00:00Z","v":13442,"vw":53.611869},{"c":53.51,"h":53.57,"l":53.465,"n":430,"o":53.5519,"t":"2026-10-14T19:15:00Z","v":13636,"vw":53.515256},{"c":53.4001,"h":53.5,"l":53.36,"n":691,"o":53.49,"t":"2026-10-14T19:30:00Z","v":39745,"vw":53.434335},{"c":53.54,"h":53.56,"l":53.31,"n":1314,"o":53.4,"t":"2026-10-14T19:45:00Z","v":63888,"vw":53.444656},{"c":53.5,"h":53.5,"l":53.5,"n":12,"o":53.5,"t":"2026-10-14T20:00:00Z","v":44641,"vw":53.5},{"c":53.67,"h":53.67,"l":53.67,"n":3,"o":53.67,"t":"2026-10-14T20:30:00Z","v":163,"vw":53.67},{"c":53.53,"h":53.53,"l":53.53,"n":18,"o":53.53,"t":"2026-10-14T23:00:00Z","v":340,"vw":53.53},{"c":53.57,"h":53.57,"l":53.57,"n":4,"o":53.57,"t":"2026-10-15T08:15:00Z","v":271,"vw":53.57},{"c":53.58,"h":53.58,"l":53.58,"n":7,"o":53.58,"t":"2026-10-15T10:15:00Z","v":327,"vw":53.58},{"c":53.58,"h":53.64,"l":53.58,"n":6,"o":53.64,"t":"2026-10-15T11:00:00Z","v":585,"vw":53.628},{"c":53.59,"h":53.59,"l":53.58,"n":5,"o":53.58,"t":"2026-10-15T11:45:00Z","v":400,"vw":53.583953},{"c":53.65,"h":53.65,"l":53.64,"n":7,"o":53.64,"t":"2026-10-15T12:00:00Z","v":516,"vw":53.647706},{"c":54.038,"h":54.038,"l":54.038,"n":1,"o":54.038,"t":"2026-10-15T12:15:00Z","v":336,"vw":54.038},{"c":53.58,"h":53.61,"l":53.58,"n":7,"o":53.61,"t":"2026-10-15T12:30:00Z","v":625,"vw":53.602769},{"c":53.93,"h":54.31,"l":53.28,"n":1649,"o":53.62,"t":"2026-10-15T13:30:00Z","v":88263,"vw":53.822432},{"c":54.325,"h":54.4,"l":53.9088,"n":464,"o":53.95,"t":"2026-10-15T13:45:00Z","v":30412,"vw":54.184313},{"c":54.6,"h":54.76,"l":54.25,"n":809,"o":54.25,"t":"2026-10-15T14:00:00Z","v":50429,"vw":54.609672},{"c":54.67,"h":54.75,"l":54.535,"n":409,"o":54.575,"t":"2026-10-15T14:15:00Z","v":19281,"vw":54.674845},{"c":54.78,"h":54.8799,"l":54.67,"n":439,"o":54.7,"t":"2026-10-15T14:30:00Z","v":25921,"vw":54.805663},{"c":54.805,"h":54.8153,"l":54.6172,"n":359,"o":54.74,"t":"2026-10-15T14:45:00Z","v":12097,"vw":54.741684},{"c":54.7351,"h":54.855,"l":54.71,"n":264,"o":54.82,"t":"2026-10-15T15:00:00Z","v":11308,"vw":54.796097},{"c":54.675,"h":54.77,"l":54.6001,"n":359,"o":54.72,"t":"2026-10-15T15:15:00Z","v":13990,"vw":54.679315},{"c":54.6,"h":54.7,"l":54.6,"n":325,"o":54.685,"t":"2026-10-15T15:30:00Z","v":10515,"vw":54.670556},{"c":54.76,"h":54.76,"l":54.56,"n":404,"o":54.56,"t":"2026-10-15T15:45:00Z","v":5950,"vw":54.673072},{"c":54.7,"h":54.75,"l":54.675,"n":253,"o":54.73,"t":"2026-10-15T16:00:00Z","v":11030,"vw":54.714652},{"c":54.725,"h":54.75,"l":54.65,"n":292,"o":54.71,"t":"2026-10-15T16:15:00Z","v":16631,"vw":54.694115},{"c":54.705,"h":54.81,"l":54.6944,"n":284,"o":54.76,"t":"2026-10-15T16:30:00Z","v":11051,"vw":54.760657},{"c":54.57,"h":54.71,"l":54.565,"n":250,"o":54.69,"t":"2026-10-15T16:45:00Z","v":11882,"vw":54.647043},{"c":54.44,"h":54.6,"l":54.4009,"n":253,"o":54.6,"t":"2026-10-15T17:00:00Z","v":15078,"vw":54.476074},{"c":54.47,"h":54.48,"l":54.41,"n":230,"o":54.46,"t":"2026-10-15T17:15:00Z","v":8582,"vw":54.461976},{"c":54.525,"h":54.54,"l":54.46,"n":223,"o":54.485,"t":"2026-10-15T17:30:00Z","v":8905,"vw":54.514345},{"c":54.44,"h":54.56,"l":54.44,"n":381,"o":54.51,"t":"2026-10-15T17:45:00Z","v":9574,"vw":54.516214},{"c":54.375,"h":54.49,"l":54.345,"n":239,"o":54.47,"t":"2026-10-15T18:00:00Z","v":6589,"vw":54.416502},{"c":54.37,"h":54.44,"l":54.32,"n":230,"o":54.41,"t":"2026-10-15T18:15:00Z","v":7815,"vw":54.369682},{"c":54.365,"h":54.37,"l":54.31,"n":249,"o":54.37,"t":"2026-10-15T18:30:00Z","v":7728,"vw":54.341366},{"c":54.32,"h":54.365,"l":54.32,"n":325,"o":54.35,"t":"2026-10-15T18:45:00Z","v":12041,"vw":54.345185},{"c":54.43,"h":54.46,"l":54.345,"n":221,"o":54.345,"t":"2026-10-15T19:00:00Z","v":8231,"vw":54.400234},{"c":54.27,"h":54.455,"l":54.27,"n":367,"o":54.43,"t":"2026-10-15T19:15:00Z","v":12779,"vw":54.384888},{"c":54.3,"h":54.34,"l":54.235,"n":438,"o":54.27,"t":"2026-10-15T19:30:00Z","v":17985,"vw":54.301733},{"c":54.28,"h":54.38,"l":54.24,"n":1317,"o":54.3,"t":"2026-10-15T19:45:00Z","v":66140,"vw":54.315304},{"c":54.27,"h":54.42,"l":54.27,"n":13,"o":54.27,"t":"2026-10-15T20:00:00Z","v":50850,"vw":54.270295},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-15T20:15:00Z","v":100,"vw":54.53},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-15T20:30:00Z","v":200,"vw":54.5},{"c":54.8428,"h":54.8428,"l":54.8428,"n":1,"o":54.8428,"t":"2026-10-15T22:45:00Z","v":109,"vw":54.8428},{"c":54.48,"h":54.48,"l":54.48,"n":7,"o":54.48,"t":"2026-10-16T08:00:00Z","v":159,"vw":54.48},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-16T09:30:00Z","v":100,"vw":54.89},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-16T12:15:00Z","v":100,"vw":54.69},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-16T12:45:00Z","v":209,"vw":54.6},{"c":54.33,"h":54.33,"l":54.33,"n":14,"o":54.33,"t":"2026-10-16T13:15:00Z","v":199,"vw":54.33},{"c":54.08,"h":54.525,"l":54.0065,"n":859,"o":54.37,"t":"2026-10-16T13:30:00Z","v":30020,"vw":54.266371},{"c":54.24,"h":54.37,"l":54.075,"n":313,"o":54.075,"t":"2026-10-16T13:45:00Z","v":20328,"vw":54.234103},{"c":54.405,"h":54.475,"l":54.105,"n":312,"o":54.18,"t":"2026-10-16T14:00:00Z","v":11041,"vw":54.245354},{"c":54.515,"h":54.58,"l":54.415,"n":316,"o":54.475,"t":"2026-10-16T14:15:00Z","v":11570,"vw":54.487621},{"c":54.37,"h":54.55,"l":54.34,"n":249,"o":54.5,"t":"2026-10-16T14:30:00Z","v":7204,"vw":54.456088},{"c":54.3,"h":54.4312,"l":54.3,"n":277,"o":54.42,"t":"2026-10-16T14:45:00Z","v":7797,"vw":54.390052},{"c":54.45,"h":54.5,"l":54.3,"n":420,"o":54.3,"t":"2026-10-16T15:00:00Z","v":20544,"vw":54.376651},{"c":54.43,"h":54.449,"l":54.3,"n":259,"o":54.42,"t":"2026-10-16T15:15:00Z","v":12331,"vw":54.371711},{"c":54.34,"h":54.4,"l":54.3124,"n":295,"o":54.39,"t":"2026-10-16T15:30:00Z","v":18084,"vw":54.356107},{"c":54.1,"h":54.37,"l":54.1,"n":338,"o":54.33,"t":"2026-10-16T15:45:00Z","v":13814,"vw":54.178981},{"c":53.98,"h":54.1,"l":53.97,"n":219,"o":54.07,"t":"2026-10-16T16:00:00Z","v":10102,"vw":54.002373},{"c":53.99,"h":54.04,"l":53.955,"n":189,"o":53.99,"t":"2026-10-16T16:15:00Z","v":9676,"vw":53.991464},{"c":53.9205,"h":54.025,"l":53.9137,"n":199,"o":53.95,"t":"2026-10-16T16:30:00Z","v":10141,"vw":53.959795},{"c":53.882,"h":53.94,"l":53.814,"n":227,"o":53.94,"t":"2026-10-16T16:45:00Z","v":6217,"vw":53.878607},{"c":53.7485,"h":53.875,"l":53.7109,"n":298,"o":53.875,"t":"2026-10-16T17:00:00Z","v":13198,"vw":53.780724},{"c":53.85,"h":53.85,"l":53.6701,"n":226,"o":53.715,"t":"2026-10-16T17:15:00Z","v":9933,"vw":53.770501},{"c":53.855,"h":53.8847,"l":53.75,"n":274,"o":53.8847,"t":"2026-10-16T17:30:00Z","v":9107,"vw":53.797113},{"c":53.82,"h":53.865,"l":53.81,"n":352,"o":53.82,"t":"2026-10-16T17:45:00Z","v":24111,"vw":53.835381},{"c":53.75,"h":53.855,"l":53.6888,"n":265,"o":53.79,"t":"2026-10-16T18:00:00Z","v":11004,"vw":53.788542},{"c":53.755,"h":53.79,"l":53.695,"n":165,"o":53.78,"t":"2026-10-16T18:15:00Z","v":6967,"vw":53.751433},{"c":53.65,"h":53.74,"l":53.6,"n":425,"o":53.72,"t":"2026-10-16T18:30:00Z","v":17816,"vw":53.696457},{"c":53.61,"h":53.78,"l":53.6,"n":327,"o":53.64,"t":"2026-10-16T18:45:00Z","v":13638,"vw":53.685265},{"c":53.66,"h":53.7,"l":53.56,"n":275,"o":53.62,"t":"2026-10-16T19:00:00Z","v":10871,"vw":53.601732},{"c":53.54,"h":53.67,"l":53.53,"n":427,"o":53.67,"t":"2026-10-16T19:15:00Z","v":23248,"vw":53.567243},{"c":53.525,"h":53.645,"l":53.5,"n":624,"o":53.55,"t":"2026-10-16T19:30:00Z","v":23031,"vw":53.553897},{"c":53.88,"h":53.88,"l":53.53,"n":1398,"o":53.55,"t":"2026-10-16T19:45:00Z","v":65238,"vw":53.738855},{"c":53.4,"h":53.83,"l":53.4,"n":15,"o":53.83,"t":"2026-10-16T20:00:00Z","v":55147,"vw":53.827854},{"c":53.81,"h":53.81,"l":53.81,"n":7,"o":53.81,"t":"2026-10-16T20:30:00Z","v":135,"vw":53.81},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-16T21:00:00Z","v":200,"vw":53.9},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-16T21:15:00Z","v":101,"vw":53.83},{"c":54.69,"h":54.69,"l":54.4,"n":37,"o":54.69,"t":"2026-10-19T08:00:00Z","v":5180,"vw":54.677094},{"c":53.87,"h":54,"l":53.87,"n":32,"o":54,"t":"2026-10-19T11:00:00Z","v":497,"vw":53.935},{"c":53.365,"h":53.7804,"l":53.2801,"n":910,"o":53.68,"t":"2026-10-19T13:30:00Z","v":27487,"vw":53.511374},{"c":52.8899,"h":53.43,"l":52.7626,"n":1254,"o":53.3,"t":"2026-10-19T13:45:00Z","v":55873,"vw":53.06698},{"c":52.77,"h":52.98,"l":52.75,"n":585,"o":52.815,"t":"2026-10-19T14:00:00Z","v":32643,"vw":52.821751},{"c":52.71,"h":52.87,"l":52.55,"n":1135,"o":52.79,"t":"2026-10-19T14:15:00Z","v":66167,"vw":52.710769},{"c":52.6517,"h":52.75,"l":52.6,"n":601,"o":52.655,"t":"2026-10-19T14:30:00Z","v":21204,"vw":52.652724},{"c":52.53,"h":52.64,"l":52.41,"n":778,"o":52.64,"t":"2026-10-19T14:45:00Z","v":28061,"vw":52.520358},{"c":52.63,"h":52.64,"l":52.51,"n":374,"o":52.53,"t":"2026-10-19T15:00:00Z","v":11874,"vw":52.565688},{"c":52.79,"h":52.81,"l":52.62,"n":502,"o":52.67,"t":"2026-10-19T15:15:00Z","v":23692,"vw":52.738694},{"c":52.51,"h":52.79,"l":52.51,"n":417,"o":52.79,"t":"2026-10-19T15:30:00Z","v":13788,"vw":52.590215},{"c":52.66,"h":52.69,"l":52.51,"n":398,"o":52.51,"t":"2026-10-19T15:45:00Z","v":19162,"vw":52.575907},{"c":52.52,"h":52.66,"l":52.51,"n":393,"o":52.66,"t":"2026-10-19T16:00:00Z","v":21223,"vw":52.572369},{"c":52.58,"h":52.625,"l":52.52,"n":275,"o":52.52,"t":"2026-10-19T16:15:00Z","v":10744,"vw":52.5924},{"c":52.56,"h":52.62,"l":52.53,"n":418,"o":52.55,"t":"2026-10-19T16:30:00Z","v":18127,"vw":52.567274},{"c":52.665,"h":52.665,"l":52.55,"n":237,"o":52.58,"t":"2026-10-19T16:45:00Z","v":7064,"vw":52.589831},{"c":52.67,"h":52.76,"l":52.64,"n":344,"o":52.6542,"t":"2026-10-19T17:00:00Z","v":17467,"vw":52.702057},{"c":52.82,"h":52.85,"l":52.71,"n":213,"o":52.71,"t":"2026-10-19T17:15:00Z","v":7702,"vw":52.749755},{"c":52.88,"h":52.905,"l":52.76,"n":296,"o":52.79,"t":"2026-10-19T17:30:00Z","v":13053,"vw":52.854241},{"c":52.9399,"h":52.9399,"l":52.79,"n":248,"o":52.84,"t":"2026-10-19T17:45:00Z","v":11208,"vw":52.837358},{"c":52.86,"h":52.9,"l":52.84,"n":185,"o":52.88,"t":"2026-10-19T18:00:00Z","v":8878,"vw":52.861861},{"c":52.96,"h":52.96,"l":52.86,"n":281,"o":52.87,"t":"2026-10-19T18:15:00Z","v":12941,"vw":52.909468},{"c":53.01,"h":53.01,"l":52.95,"n":254,"o":52.965,"t":"2026-10-19T18:30:00Z","v":12603,"vw":52.988363},{"c":53.04,"h":53.075,"l":53.01,"n":347,"o":53.04,"t":"2026-10-19T18:45:00Z","v":12395,"vw":53.043339},{"c":53.03,"h":53.04,"l":52.945,"n":632,"o":53.04,"t":"2026-10-19T19:00:00Z","v":31363,"vw":52.987914},{"c":52.885,"h":52.99,"l":52.88,"n":272,"o":52.99,"t":"2026-10-19T19:15:00Z","v":8266,"vw":52.944642},{"c":53.03,"h":53.03,"l":52.835,"n":360,"o":52.875,"t":"2026-10-19T19:30:00Z","v":11640,"vw":52.908795},{"c":53.15,"h":53.2199,"l":53.05,"n":1366,"o":53.05,"t":"2026-10-19T19:45:00Z","v":57033,"vw":53.128651},{"c":53.15,"h":53.15,"l":53.15,"n":18,"o":53.15,"t":"2026-10-19T20:00:00Z","v":46430,"vw":53.15},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-19T21:30:00Z","v":250,"vw":53.25},{"c":53.7619,"h":53.7619,"l":53.25,"n":7,"o":53.25,"t":"2026-10-20T11:00:00Z","v":2407,"vw":53.304572},{"c":53.7866,"h":53.7866,"l":53.7866,"n":1,"o":53.7866,"t":"2026-10-20T12:15:00Z","v":300,"vw":53.7866},{"c":53.525,"h":53.65,"l":53.0412,"n":643,"o":53.33,"t":"2026-10-20T13:30:00Z","v":29813,"vw":53.33064},{"c":53.51,"h":53.77,"l":53.51,"n":199,"o":53.56,"t":"2026-10-20T13:45:00Z","v":11028,"vw":53.69515},{"c":53.375,"h":53.6,"l":53.27,"n":237,"o":53.5038,"t":"2026-10-20T14:00:00Z","v":15385,"vw":53.406803},{"c":53.8,"h":53.8,"l":53.3258,"n":280,"o":53.3952,"t":"2026-10-20T14:15:00Z","v":20164,"vw":53.505178},{"c":53.5884,"h":53.74,"l":53.5884,"n":121,"o":53.7218,"t":"2026-10-20T14:30:00Z","v":2579,"vw":53.690078},{"c":53.6712,"h":53.77,"l":53.65,"n":169,"o":53.7395,"t":"2026-10-20T14:45:00Z","v":6730,"vw":53.727969},{"c":53.5401,"h":53.7299,"l":53.5401,"n":149,"o":53.68,"t":"2026-10-20T15:00:00Z","v":5513,"vw":53.632225},{"c":53.6895,"h":53.7644,"l":53.64,"n":233,"o":53.65,"t":"2026-10-20T15:15:00Z","v":15924,"vw":53.713817},{"c":53.7208,"h":53.7497,"l":53.61,"n":279,"o":53.7497,"t":"2026-10-20T15:30:00Z","v":10090,"vw":53.695669},{"c":53.635,"h":53.685,"l":53.62,"n":220,"o":53.65,"t":"2026-10-20T15:45:00Z","v":10644,"vw":53.650986},{"c":53.6099,"h":53.61,"l":53.5332,"n":201,"o":53.575,"t":"2026-10-20T16:00:00Z","v":5745,"vw":53.581932},{"c":53.65,"h":53.65,"l":53.5249,"n":206,"o":53.5725,"t":"2026-10-20T16:15:00Z","v":9765,"vw":53.580075},{"c":53.58,"h":53.66,"l":53.58,"n":124,"o":53.645,"t":"2026-10-20T16:30:00Z","v":6769,"vw":53.609462},{"c":53.48,"h":53.59,"l":53.48,"n":179,"o":53.59,"t":"2026-10-20T16:45:00Z","v":9328,"vw":53.554358},{"c":53.445,"h":53.525,"l":53.41,"n":191,"o":53.44,"t":"2026-10-20T17:00:00Z","v":10636,"vw":53.458602},{"c":53.49,"h":53.55,"l":53.3901,"n":104,"o":53.445,"t":"2026-10-20T17:15:00Z","v":10189,"vw":53.454238},{"c":53.455,"h":53.53,"l":53.4133,"n":178,"o":53.45,"t":"2026-10-20T17:30:00Z","v":9409,"vw":53.458214},{"c":53.525,"h":53.54,"l":53.4101,"n":184,"o":53.4101,"t":"2026-10-20T17:45:00Z","v":4124,"vw":53.502076},{"c":53.435,"h":53.5772,"l":53.435,"n":193,"o":53.53,"t":"2026-10-20T18:00:00Z","v":6650,"vw":53.532085},{"c":53.4,"h":53.44,"l":53.375,"n":248,"o":53.42,"t":"2026-10-20T18:15:00Z","v":15709,"vw":53.399252},{"c":53.39,"h":53.42,"l":53.37,"n":125,"o":53.41,"t":"2026-10-20T18:30:00Z","v":3893,"vw":53.396397},{"c":53.39,"h":53.41,"l":53.3668,"n":149,"o":53.4,"t":"2026-10-20T18:45:00Z","v":5325,"vw":53.391186},{"c":53.3601,"h":53.43,"l":53.325,"n":264,"o":53.375,"t":"2026-10-20T19:00:00Z","v":12626,"vw":53.37233},{"c":53.265,"h":53.4,"l":53.2296,"n":226,"o":53.4,"t":"2026-10-20T19:15:00Z","v":6435,"vw":53.325134},{"c":53.39,"h":53.39,"l":53.22,"n":472,"o":53.25,"t":"2026-10-20T19:30:00Z","v":23121,"vw":53.263763},{"c":53.33,"h":53.43,"l":53.2901,"n":971,"o":53.385,"t":"2026-10-20T19:45:00Z","v":50922,"vw":53.374358},{"c":53.36,"h":53.36,"l":53.36,"n":14,"o":53.36,"t":"2026-10-20T20:00:00Z","v":46898,"vw":53.36},{"c":53.9281,"h":53.9281,"l":53.9281,"n":1,"o":53.9281,"t":"2026-10-20T21:00:00Z","v":201,"vw":53.9281},{"c":53.6,"h":53.6,"l":53.51,"n":4,"o":53.51,"t":"2026-10-20T21:45:00Z","v":218,"vw":53.555},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-20T22:15:00Z","v":244,"vw":53.55},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-20T23:15:00Z","v":500,"vw":53.55},{"c":53.39,"h":53.39,"l":53.39,"n":9,"o":53.39,"t":"2026-10-21T08:00:00Z","v":272,"vw":53.39},{"c":53.63,"h":53.75,"l":53.306,"n":477,"o":53.63,"t":"2026-10-21T13:30:00Z","v":24170,"vw":53.591534},{"c":53.61,"h":53.73,"l":53.505,"n":131,"o":53.65,"t":"2026-10-21T13:45:00Z","v":3549,"vw":53.600161},{"c":53.45,"h":53.61,"l":53.345,"n":283,"o":53.61,"t":"2026-10-21T14:00:00Z","v":7591,"vw":53.533165},{"c":53.31,"h":53.42,"l":53.2995,"n":239,"o":53.42,"t":"2026-10-21T14:15:00Z","v":8614,"vw":53.355017},{"c":53.45,"h":53.47,"l":53.33,"n":159,"o":53.33,"t":"2026-10-21T14:30:00Z","v":5241,"vw":53.401476},{"c":53.33,"h":53.455,"l":53.32,"n":124,"o":53.455,"t":"2026-10-21T14:45:00Z","v":7126,"vw":53.34876},{"c":53.3787,"h":53.39,"l":53.2563,"n":275,"o":53.34,"t":"2026-10-21T15:00:00Z","v":11111,"vw":53.325261},{"c":53.43,"h":53.43,"l":53.25,"n":192,"o":53.29,"t":"2026-10-21T15:15:00Z","v":5024,"vw":53.338339},{"c":53.38,"h":53.46,"l":53.38,"n":211,"o":53.45,"t":"2026-10-21T15:30:00Z","v":6594,"vw":53.430102},{"c":53.475,"h":53.51,"l":53.385,"n":187,"o":53.385,"t":"2026-10-21T15:45:00Z","v":5511,"vw":53.464901},{"c":53.46,"h":53.4799,"l":53.4,"n":152,"o":53.45,"t":"2026-10-21T16:00:00Z","v":4389,"vw":53.434989},{"c":53.5,"h":53.52,"l":53.44,"n":137,"o":53.44,"t":"2026-10-21T16:15:00Z","v":5188,"vw":53.468028},{"c":53.51,"h":53.54,"l":53.5,"n":136,"o":53.5185,"t":"2026-10-21T16:30:00Z","v":3606,"vw":53.518464},{"c":53.45,"h":53.6,"l":53.4442,"n":102,"o":53.53,"t":"2026-10-21T16:45:00Z","v":4926,"vw":53.511939},{"c":53.414,"h":53.475,"l":53.414,"n":91,"o":53.475,"t":"2026-10-21T17:00:00Z","v":2910,"vw":53.452128},{"c":53.42,"h":53.45,"l":53.3901,"n":107,"o":53.42,"t":"2026-10-21T17:15:00Z","v":6984,"vw":53.41805},{"c":53.47,"h":53.47,"l":53.41,"n":144,"o":53.435,"t":"2026-10-21T17:30:00Z","v":4918,"vw":53.43397},{"c":53.48,"h":53.49,"l":53.425,"n":128,"o":53.455,"t":"2026-10-21T17:45:00Z","v":5656,"vw":53.453096},{"c":53.42,"h":53.4809,"l":53.3944,"n":127,"o":53.435,"t":"2026-10-21T18:00:00Z","v":5336,"vw":53.445909},{"c":53.35,"h":53.44,"l":53.35,"n":86,"o":53.41,"t":"2026-10-21T18:15:00Z","v":3639,"vw":53.419278},{"c":53.37,"h":53.38,"l":53.36,"n":64,"o":53.3668,"t":"2026-10-21T18:30:00Z","v":2448,"vw":53.369404},{"c":53.16,"h":53.37,"l":53.16,"n":170,"o":53.37,"t":"2026-10-21T18:45:00Z","v":4493,"vw":53.228863},{"c":53.04,"h":53.12,"l":53.035,"n":290,"o":53.09,"t":"2026-10-21T19:00:00Z","v":10025,"vw":53.078259},{"c":53.14,"h":53.195,"l":53.022,"n":255,"o":53.0412,"t":"2026-10-21T19:15:00Z","v":9772,"vw":53.092655},{"c":53.27,"h":53.27,"l":53.12,"n":275,"o":53.175,"t":"2026-10-21T19:30:00Z","v":10852,"vw":53.194891},{"c":53.35,"h":53.37,"l":53.27,"n":811,"o":53.285,"t":"2026-10-21T19:45:00Z","v":47156,"vw":53.3227},{"c":53.3,"h":53.3,"l":53.3,"n":7,"o":53.3,"t":"2026-10-21T20:00:00Z","v":24123,"vw":53.3},{"c":53.33,"h":53.34,"l":53.33,"n":2,"o":53.34,"t":"2026-10-21T22:00:00Z","v":299,"vw":53.333344},{"c":53.7621,"h":53.7621,"l":53.4,"n":4,"o":53.4,"t":"2026-10-21T23:00:00Z","v":311,"vw":53.538206},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-21T23:15:00Z","v":188,"vw":53.4},{"c":53.4,"h":53.4,"l":53.4,"n":9,"o":53.4,"t":"2026-10-22T09:00:00Z","v":490,"vw":53.4},{"c":53.4,"h":53.4,"l":53.4,"n":5,"o":53.4,"t":"2026-10-22T09:15:00Z","v":380,"vw":53.4},{"c":53.33,"h":53.33,"l":53.33,"n":5,"o":53.33,"t":"2026-10-22T11:00:00Z","v":115,"vw":53.33},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-22T12:15:00Z","v":110,"vw":53.25},{"c":53.585,"h":53.585,"l":53.11,"n":499,"o":53.16,"t":"2026-10-22T13:30:00Z","v":28248,"vw":53.3162},{"c":54,"h":54.05,"l":53.58,"n":404,"o":53.58,"t":"2026-10-22T13:45:00Z","v":27988,"vw":53.852222},{"c":53.917,"h":54.06,"l":53.77,"n":740,"o":54,"t":"2026-10-22T14:00:00Z","v":54438,"vw":53.875643},{"c":53.93,"h":54.045,"l":53.805,"n":240,"o":53.91,"t":"2026-10-22T14:15:00Z","v":10570,"vw":53.919949},{"c":53.87,"h":53.95,"l":53.73,"n":227,"o":53.93,"t":"2026-10-22T14:30:00Z","v":7658,"vw":53.845327},{"c":53.8719,"h":53.98,"l":53.81,"n":308,"o":53.85,"t":"2026-10-22T14:45:00Z","v":18760,"vw":53.886954},{"c":53.905,"h":53.95,"l":53.8489,"n":272,"o":53.95,"t":"2026-10-22T15:00:00Z","v":17817,"vw":53.885786},{"c":53.83,"h":53.9349,"l":53.8127,"n":204,"o":53.87,"t":"2026-10-22T15:15:00Z","v":6888,"vw":53.869546},{"c":53.87,"h":53.98,"l":53.845,"n":223,"o":53.845,"t":"2026-10-22T15:30:00Z","v":9429,"vw":53.900582},{"c":53.92,"h":53.9278,"l":53.84,"n":141,"o":53.9,"t":"2026-10-22T15:45:00Z","v":4704,"vw":53.889919},{"c":53.91,"h":53.98,"l":53.89,"n":337,"o":53.92,"t":"2026-10-22T16:00:00Z","v":16620,"vw":53.937182},{"c":53.9799,"h":53.98,"l":53.9,"n":217,"o":53.92,"t":"2026-10-22T16:15:00Z","v":11695,"vw":53.954698},{"c":53.975,"h":54.035,"l":53.94,"n":227,"o":53.97,"t":"2026-10-22T16:30:00Z","v":8897,"vw":54.000368},{"c":54.06,"h":54.07,"l":53.92,"n":311,"o":53.96,"t":"2026-10-22T16:45:00Z","v":9085,"vw":54.004144},{"c":53.9893,"h":54.05,"l":53.97,"n":233,"o":54.05,"t":"2026-10-22T17:00:00Z","v":4476,"vw":54.003264},{"c":54,"h":54.02,"l":53.97,"n":235,"o":53.99,"t":"2026-10-22T17:15:00Z","v":10182,"vw":53.995893},{"c":54.005,"h":54.06,"l":53.97,"n":225,"o":54,"t":"2026-10-22T17:30:00Z","v":7294,"vw":54.016346},{"c":53.98,"h":54,"l":53.92,"n":245,"o":53.98,"t":"2026-10-22T17:45:00Z","v":3344,"vw":53.971391},{"c":53.94,"h":53.95,"l":53.8901,"n":177,"o":53.9,"t":"2026-10-22T18:00:00Z","v":5188,"vw":53.922731},{"c":53.97,"h":54.02,"l":53.9248,"n":218,"o":53.9248,"t":"2026-10-22T18:15:00Z","v":8767,"vw":53.989449},{"c":53.912,"h":53.955,"l":53.895,"n":213,"o":53.92,"t":"2026-10-22T18:30:00Z","v":8073,"vw":53.918194},{"c":53.9528,"h":54,"l":53.92,"n":263,"o":53.94,"t":"2026-10-22T18:45:00Z","v":9153,"vw":53.95207},{"c":53.99,"h":54.05,"l":53.93,"n":275,"o":53.96,"t":"2026-10-22T19:00:00Z","v":8328,"vw":53.996617},{"c":53.92,"h":53.99,"l":53.92,"n":151,"o":53.99,"t":"2026-10-22T19:15:00Z","v":6532,"vw":53.948654},{"c":53.94,"h":54.02,"l":53.895,"n":554,"o":53.915,"t":"2026-10-22T19:30:00Z","v":27349,"vw":53.948191},{"c":54.1,"h":54.14,"l":53.9,"n":1097,"o":53.94,"t":"2026-10-22T19:45:00Z","v":61915,"vw":54.053734},{"c":54.15,"h":54.15,"l":54.1,"n":57,"o":54.1,"t":"2026-10-22T20:00:00Z","v":48477,"vw":54.101964},{"c":54.19,"h":54.19,"l":54.14,"n":15,"o":54.14,"t":"2026-10-22T20:15:00Z","v":1116,"vw":54.160266},{"c":54.28,"h":54.28,"l":54.23,"n":10,"o":54.23,"t":"2026-10-22T20:30:00Z","v":1635,"vw":54.273758},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-22T20:45:00Z","v":1329,"vw":54},{"c":54.02,"h":54.02,"l":54.02,"n":8,"o":54.02,"t":"2026-10-22T22:00:00Z","v":393,"vw":54.02},{"c":53.9165,"h":53.9165,"l":53.9165,"n":1,"o":53.9165,"t":"2026-10-22T22:30:00Z","v":100,"vw":53.9165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5342005349745516,"strike":72.90546913566959,"iv":0.7623293177652084,"gamma":0.016506784767826826,"theta":-0.037374683639363485,"vega":0.02638590146087086,"rho":0.0037068245499795637,"breakevenPct":35.748003088066795},{"delta":0.15,"premium":1.0703234860299269,"strike":79.03192657570384,"iv":1.0900893743370306,"gamma":0.016758121627376985,"theta":-0.06580576058274058,"vega":0.03472547433364485,"rho":0.005416987366163226,"breakevenPct":48.063308801726},{"delta":0.2,"premium":1.0416976900585104,"strike":74.9425271512158,"iv":0.9378054458770254,"gamma":0.03804247093370019,"theta":-0.05844344787975897,"vega":0.038855646714544875,"rho":0.007431857326902733,"breakevenPct":40.45143223895436},{"delta":0.25,"premium":1.0130718940870942,"strike":70.85312772672776,"iv":0.7855215174170203,"gamma":0.05932682024002338,"theta":-0.05108113517677736,"vega":0.0429858190954449,"rho":0.009446727287642238,"breakevenPct":32.83955567618273},{"delta":0.3,"premium":0.984446098115678,"strike":66.76372830223971,"iv":0.6332375889570152,"gamma":0.08061116954634658,"theta":-0.04371882247379576,"vega":0.047115991476344925,"rho":0.011461597248381744,"breakevenPct":25.227679113411085},{"delta":0.35,"premium":0.9558203021442617,"strike":62.674328877751684,"iv":0.48095366049701005,"gamma":0.10189551885266976,"theta":-0.036356509770814144,"vega":0.051246163857244946,"rho":0.01347646720912125,"breakevenPct":17.615802550639447},{"delta":0.4,"premium":0.9271945061728454,"strike":58.58492945326364,"iv":0.3286697320370048,"gamma":0.12317986815899298,"theta":-0.028994197067832524,"vega":0.055376336238144974,"rho":0.01549133716986076,"breakevenPct":10.003925987867802}],"put":[{"delta":0.1,"premium":0.7119115474829772,"strike":41.10744327971217,"iv":0.9201345282039257,"gamma":0.0245712279488401,"theta":-0.040069743187477795,"vega":0.026428427174389663,"rho":-0.005049568314617276,"breakevenPct":25.33173432120298},{"delta":0.15,"premium":1.0505214443673347,"strike":41.07311717031518,"iv":0.97109882909936,"gamma":0.02020120062268454,"theta":-0.04908699127876099,"vega":0.031654093917733266,"rho":-0.007368978667298925,"breakevenPct":26.021079989005834},{"delta":0.2,"premium":1.1492409590713213,"strike":42.86801743766039,"iv":0.8777112067206244,"gamma":0.03088333963444896,"theta":-0.04586162361822872,"vega":0.03533506152604027,"rho":-0.009646134342133045,"breakevenPct":22.88581057562095},{"delta":0.25,"premium":1.2479604737753078,"strike":44.6629177050056,"iv":0.784323584341889,"gamma":0.041565478646213384,"theta":-0.04263625595769645,"vega":0.03901602913434726,"rho":-0.011923290016967163,"breakevenPct":19.750541162236065},{"delta":0.3,"premium":1.3466799884792942,"strike":46.4578179723508,"iv":0.6909359619631534,"gamma":0.0522476176579778,"theta":-0.03941088829716418,"vega":0.04269699674265426,"rho":-0.014200445691801278,"breakevenPct":16.615271748851182},{"delta":0.35,"premium":1.4453995031832807,"strike":48.252718239696016,"iv":0.5975483395844179,"gamma":0.06292975666974222,"theta":-0.03618552063663191,"vega":0.04637796435096126,"rho":-0.016477601366635397,"breakevenPct":13.480002335466295},{"delta":0.4,"premium":1.5441190178872672,"strike":50.04761850704122,"iv":0.5041607172056823,"gamma":0.07361189568150664,"theta":-0.03296015297609964,"vega":0.05005893195926826,"rho":-0.01875475704146952,"breakevenPct":10.344732922081409},{"delta":0.45,"premium":1.6428385325912536,"strike":51.842518774386434,"iv":0.4107730948269468,"gamma":0.08429403469327106,"theta":-0.02973478531556737,"vega":0.05373989956757526,"rho":-0.021031912716303634,"breakevenPct":7.209463508696526},{"delta":0.5,"premium":1.74155804729524,"strike":53.63741904173164,"iv":0.31738547244821136,"gamma":0.09497617370503547,"theta":-0.026509417655035103,"vega":0.05742086717588226,"rho":-0.02330906839113775,"breakevenPct":4.074194095311643},{"delta":0.55,"premium":2.32721518987342,"strike":55.23797468354431,"iv":0.29066645569620264,"gamma":0.09498417721518984,"theta":-0.02654746835443039,"vega":0.05862088607594936,"rho":-0.025889512600056116,"breakevenPct":2.198226444231257},{"delta":0.6,"premium":3.6194092827004227,"strike":56.55654008438819,"iv":0.3606822784810127,"gamma":0.07950421940928269,"theta":-0.03132067510548524,"vega":0.0562210970464135,"rho":-0.028910022525096713,"breakevenPct":2.1494809580632794},{"delta":0.65,"premium":4.911603375527428,"strike":57.87510548523207,"iv":0.43069810126582286,"gamma":0.06402426160337552,"theta":-0.03609388185654009,"vega":0.053821308016877636,"rho":-0.031930532450137314,"breakevenPct":2.1007354718953013},{"delta":0.7,"premium":6.203797468354431,"strike":59.19367088607595,"iv":0.5007139240506329,"gamma":0.04854430379746835,"theta":-0.04086708860759494,"vega":0.05142151898734178,"rho":-0.03495104237517791,"breakevenPct":2.051989985727323},{"delta":0.75,"premium":8.888481675392672,"strike":62.003664921465976,"iv":0.5860439790575916,"gamma":0.037324607329842927,"theta":-0.04240052356020942,"vega":0.04681413612565445,"rho":-0.039105108612696886,"breakevenPct":1.8203636856316134},{"delta":0.8,"premium":12.441211667913244,"strike":65.74338070306658,"iv":0.6809205684367989,"gamma":0.02876065818997755,"theta":-0.041914360508601346,"vega":0.040830590875093484,"rho":-0.04396580735669588,"breakevenPct":1.474733761269266},{"delta":0.85,"premium":15.993941660433805,"strike":69.48309648466717,"iv":0.7757971578160059,"gamma":0.020196709050112192,"theta":-0.04142819745699327,"vega":0.034847045624532544,"rho":-0.04882650610069486,"breakevenPct":1.129103836906919}]},"raw":{"call":[{"delta":0.1,"premium":0.5342005349745516,"strike":72.90546913566959,"iv":0.7623293177652084,"gamma":0.016506784767826826,"theta":-0.037374683639363485,"vega":0.02638590146087086,"rho":0.0037068245499795637,"breakevenPct":35.748003088066795},{"delta":0.15,"premium":1.0703234860299269,"strike":79.03192657570384,"iv":1.0900893743370306,"gamma":0.016758121627376985,"theta":-0.06580576058274058,"vega":0.03472547433364485,"rho":0.005416987366163226,"breakevenPct":48.063308801726},{"delta":0.2,"premium":1.0416976900585104,"strike":74.9425271512158,"iv":0.9378054458770254,"gamma":0.03804247093370019,"theta":-0.05844344787975897,"vega":0.038855646714544875,"rho":0.007431857326902733,"breakevenPct":40.45143223895436},{"delta":0.25,"premium":1.0130718940870942,"strike":70.85312772672776,"iv":0.7855215174170203,"gamma":0.05932682024002338,"theta":-0.05108113517677736,"vega":0.0429858190954449,"rho":0.009446727287642238,"breakevenPct":32.83955567618273},{"delta":0.3,"premium":0.984446098115678,"strike":66.76372830223971,"iv":0.6332375889570152,"gamma":0.08061116954634658,"theta":-0.04371882247379576,"vega":0.047115991476344925,"rho":0.011461597248381744,"breakevenPct":25.227679113411085},{"delta":0.35,"premium":0.9558203021442617,"strike":62.674328877751684,"iv":0.48095366049701005,"gamma":0.10189551885266976,"theta":-0.036356509770814144,"vega":0.051246163857244946,"rho":0.01347646720912125,"breakevenPct":17.615802550639447},{"delta":0.4,"premium":0.9271945061728454,"strike":58.58492945326364,"iv":0.3286697320370048,"gamma":0.12317986815899298,"theta":-0.028994197067832524,"vega":0.055376336238144974,"rho":0.01549133716986076,"breakevenPct":10.003925987867802}],"put":[{"delta":0.1,"premium":0.7119115474829772,"strike":41.10744327971217,"iv":0.9201345282039257,"gamma":0.0245712279488401,"theta":-0.040069743187477795,"vega":0.026428427174389663,"rho":-0.005049568314617276,"breakevenPct":25.33173432120298},{"delta":0.15,"premium":1.0505214443673347,"strike":41.07311717031518,"iv":0.97109882909936,"gamma":0.02020120062268454,"theta":-0.04908699127876099,"vega":0.031654093917733266,"rho":-0.007368978667298925,"breakevenPct":26.021079989005834},{"delta":0.2,"premium":1.1492409590713213,"strike":42.86801743766039,"iv":0.8777112067206244,"gamma":0.03088333963444896,"theta":-0.04586162361822872,"vega":0.03533506152604027,"rho":-0.009646134342133045,"breakevenPct":22.88581057562095},{"delta":0.25,"premium":1.2479604737753078,"strike":44.6629177050056,"iv":0.784323584341889,"gamma":0.041565478646213384,"theta":-0.04263625595769645,"vega":0.03901602913434726,"rho":-0.011923290016967163,"breakevenPct":19.750541162236065},{"delta":0.3,"premium":1.3466799884792942,"strike":46.4578179723508,"iv":0.6909359619631534,"gamma":0.0522476176579778,"theta":-0.03941088829716418,"vega":0.04269699674265426,"rho":-0.014200445691801278,"breakevenPct":16.615271748851182},{"delta":0.35,"premium":1.4453995031832807,"strike":48.252718239696016,"iv":0.5975483395844179,"gamma":0.06292975666974222,"theta":-0.03618552063663191,"vega":0.04637796435096126,"rho":-0.016477601366635397,"breakevenPct":13.480002335466295},{"delta":0.4,"premium":1.5441190178872672,"strike":50.04761850704122,"iv":0.5041607172056823,"gamma":0.07361189568150664,"theta":-0.03296015297609964,"vega":0.05005893195926826,"rho":-0.01875475704146952,"breakevenPct":10.344732922081409},{"delta":0.45,"premium":1.6428385325912536,"strike":51.842518774386434,"iv":0.4107730948269468,"gamma":0.08429403469327106,"theta":-0.02973478531556737,"vega":0.05373989956757526,"rho":-0.021031912716303634,"breakevenPct":7.209463508696526},{"delta":0.5,"premium":1.74155804729524,"strike":53.63741904173164,"iv":0.31738547244821136,"gamma":0.09497617370503547,"theta":-0.026509417655035103,"vega":0.05742086717588226,"rho":-0.02330906839113775,"breakevenPct":4.074194095311643},{"delta":0.55,"premium":2.32721518987342,"strike":55.23797468354431,"iv":0.29066645569620264,"gamma":0.09498417721518984,"theta":-0.02654746835443039,"vega":0.05862088607594936,"rho":-0.025889512600056116,"breakevenPct":2.198226444231257},{"delta":0.6,"premium":3.6194092827004227,"strike":56.55654008438819,"iv":0.3606822784810127,"gamma":0.07950421940928269,"theta":-0.03132067510548524,"vega":0.0562210970464135,"rho":-0.028910022525096713,"breakevenPct":2.1494809580632794},{"delta":0.65,"premium":4.911603375527428,"strike":57.87510548523207,"iv":0.43069810126582286,"gamma":0.06402426160337552,"theta":-0.03609388185654009,"vega":0.053821308016877636,"rho":-0.031930532450137314,"breakevenPct":2.1007354718953013},{"delta":0.7,"premium":6.203797468354431,"strike":59.19367088607595,"iv":0.5007139240506329,"gamma":0.04854430379746835,"theta":-0.04086708860759494,"vega":0.05142151898734178,"rho":-0.03495104237517791,"breakevenPct":2.051989985727323},{"delta":0.75,"premium":8.888481675392672,"strike":62.003664921465976,"iv":0.5860439790575916,"gamma":0.037324607329842927,"theta":-0.04240052356020942,"vega":0.04681413612565445,"rho":-0.039105108612696886,"breakevenPct":1.8203636856316134},{"delta":0.8,"premium":12.441211667913244,"strike":65.74338070306658,"iv":0.6809205684367989,"gamma":0.02876065818997755,"theta":-0.041914360508601346,"vega":0.040830590875093484,"rho":-0.04396580735669588,"breakevenPct":1.474733761269266},{"delta":0.85,"premium":15.993941660433805,"strike":69.48309648466717,"iv":0.7757971578160059,"gamma":0.020196709050112192,"theta":-0.04142819745699327,"vega":0.034847045624532544,"rho":-0.04882650610069486,"breakevenPct":1.129103836906919}]}},"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"}}