{"symbol":"MLPA","url":"https://intraalpha.com/companies/MLPA","capturedAt":"2026-10-23T15:44:55.850Z","state":"ready","quote":{"symbol":"MLPA","last_price":54.665,"prev_close":53.79,"regular_close":54.655,"change":0.875,"change_pct":1.6267,"regular_change":0.865,"regular_change_pct":1.6081,"extended_change":0.01,"extended_change_pct":0.0183,"bid":54.59,"ask":54.73,"bid_size":600,"ask_size":500,"volume":43945,"vwap":54.304463,"open":54.06,"high":54.655,"low":54.04,"close":54.655,"trade_count":259,"last_trade_at":"2026-10-23T15:44:31.553126704Z","last_quote_at":"2026-10-23T15:44:39.352662873Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:41.563209387-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0077,"portfolio_turnover":0.19,"dividend_yield":0.0722,"inception_date":"2012-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:55.408682+00:00"},"optionObservedAt":"2026-10-23T15:35:11.440Z","bars":[{"c":53.78,"h":53.78,"l":53.78,"n":4,"o":53.78,"t":"2026-10-16T13:30:00Z","v":1548,"vw":53.78},{"c":53.54,"h":53.56,"l":53.54,"n":11,"o":53.56,"t":"2026-10-16T13:35:00Z","v":2087,"vw":53.545128},{"c":53.54,"h":53.54,"l":53.495,"n":7,"o":53.495,"t":"2026-10-16T13:45:00Z","v":513,"vw":53.5145},{"c":53.47,"h":53.64,"l":53.47,"n":21,"o":53.51,"t":"2026-10-16T13:55:00Z","v":1480,"vw":53.529091},{"c":53.5899,"h":53.5899,"l":53.5899,"n":1,"o":53.5899,"t":"2026-10-16T14:00:00Z","v":317,"vw":53.5899},{"c":53.585,"h":53.585,"l":53.585,"n":5,"o":53.585,"t":"2026-10-16T14:05:00Z","v":307,"vw":53.585},{"c":53.51,"h":53.55,"l":53.51,"n":10,"o":53.55,"t":"2026-10-16T14:10:00Z","v":799,"vw":53.532069},{"c":53.56,"h":53.56,"l":53.47,"n":5,"o":53.47,"t":"2026-10-16T14:15:00Z","v":402,"vw":53.503189},{"c":53.47,"h":53.545,"l":53.47,"n":9,"o":53.545,"t":"2026-10-16T14:20:00Z","v":380,"vw":53.518498},{"c":53.48,"h":53.48,"l":53.48,"n":3,"o":53.48,"t":"2026-10-16T14:25:00Z","v":155,"vw":53.48},{"c":53.555,"h":53.555,"l":53.52,"n":10,"o":53.52,"t":"2026-10-16T14:30:00Z","v":1132,"vw":53.530752},{"c":53.57,"h":53.57,"l":53.4901,"n":4,"o":53.56,"t":"2026-10-16T14:45:00Z","v":1045,"vw":53.516739},{"c":53.645,"h":53.65,"l":53.5516,"n":12,"o":53.5715,"t":"2026-10-16T14:50:00Z","v":1999,"vw":53.588201},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-10-16T14:55:00Z","v":200,"vw":53.71},{"c":53.73,"h":53.73,"l":53.73,"n":5,"o":53.73,"t":"2026-10-16T15:00:00Z","v":286,"vw":53.73},{"c":53.606,"h":53.606,"l":53.606,"n":4,"o":53.606,"t":"2026-10-16T15:10:00Z","v":595,"vw":53.606},{"c":53.61,"h":53.61,"l":53.61,"n":19,"o":53.61,"t":"2026-10-16T15:20:00Z","v":1457,"vw":53.61},{"c":53.585,"h":53.585,"l":53.5525,"n":7,"o":53.585,"t":"2026-10-16T15:25:00Z","v":1491,"vw":53.577702},{"c":53.565,"h":53.565,"l":53.55,"n":8,"o":53.55,"t":"2026-10-16T15:35:00Z","v":498,"vw":53.559361},{"c":53.58,"h":53.58,"l":53.58,"n":2,"o":53.58,"t":"2026-10-16T15:40:00Z","v":137,"vw":53.58},{"c":53.61,"h":53.65,"l":53.57,"n":6,"o":53.65,"t":"2026-10-16T15:45:00Z","v":727,"vw":53.611927},{"c":53.6562,"h":53.6562,"l":53.6562,"n":1,"o":53.6562,"t":"2026-10-16T15:55:00Z","v":500,"vw":53.6562},{"c":53.6271,"h":53.6271,"l":53.6226,"n":7,"o":53.6226,"t":"2026-10-16T16:00:00Z","v":620,"vw":53.626082},{"c":53.615,"h":53.66,"l":53.615,"n":8,"o":53.615,"t":"2026-10-16T16:05:00Z","v":1593,"vw":53.622718},{"c":53.615,"h":53.615,"l":53.615,"n":2,"o":53.615,"t":"2026-10-16T16:10:00Z","v":163,"vw":53.615},{"c":53.585,"h":53.585,"l":53.585,"n":2,"o":53.585,"t":"2026-10-16T16:15:00Z","v":896,"vw":53.585},{"c":53.6199,"h":53.62,"l":53.6199,"n":3,"o":53.62,"t":"2026-10-16T16:20:00Z","v":1763,"vw":53.61995},{"c":53.6,"h":53.66,"l":53.595,"n":16,"o":53.595,"t":"2026-10-16T16:25:00Z","v":1430,"vw":53.606773},{"c":53.62,"h":53.62,"l":53.62,"n":2,"o":53.62,"t":"2026-10-16T16:40:00Z","v":115,"vw":53.62},{"c":53.625,"h":53.625,"l":53.625,"n":1,"o":53.625,"t":"2026-10-16T16:45:00Z","v":138,"vw":53.625},{"c":53.625,"h":53.625,"l":53.5515,"n":9,"o":53.5515,"t":"2026-10-16T16:50:00Z","v":2015,"vw":53.593038},{"c":53.69,"h":53.7,"l":53.69,"n":23,"o":53.69,"t":"2026-10-16T16:55:00Z","v":1600,"vw":53.692893},{"c":53.685,"h":53.685,"l":53.68,"n":4,"o":53.68,"t":"2026-10-16T17:00:00Z","v":1162,"vw":53.680824},{"c":53.5868,"h":53.67,"l":53.5868,"n":4,"o":53.67,"t":"2026-10-16T17:10:00Z","v":916,"vw":53.635132},{"c":53.615,"h":53.615,"l":53.615,"n":2,"o":53.615,"t":"2026-10-16T17:20:00Z","v":188,"vw":53.615},{"c":53.79,"h":53.79,"l":53.69,"n":6,"o":53.76,"t":"2026-10-16T17:25:00Z","v":2460,"vw":53.712585},{"c":53.76,"h":53.77,"l":53.705,"n":23,"o":53.705,"t":"2026-10-16T17:30:00Z","v":1762,"vw":53.742236},{"c":53.81,"h":53.81,"l":53.77,"n":7,"o":53.77,"t":"2026-10-16T17:35:00Z","v":818,"vw":53.776667},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-16T17:40:00Z","v":100,"vw":53.82},{"c":53.735,"h":53.735,"l":53.73,"n":3,"o":53.73,"t":"2026-10-16T17:50:00Z","v":959,"vw":53.730789},{"c":53.74,"h":53.74,"l":53.74,"n":1,"o":53.74,"t":"2026-10-16T17:55:00Z","v":138,"vw":53.74},{"c":53.79,"h":53.79,"l":53.78,"n":4,"o":53.78,"t":"2026-10-16T18:00:00Z","v":316,"vw":53.783185},{"c":53.78,"h":53.8,"l":53.735,"n":10,"o":53.8,"t":"2026-10-16T18:05:00Z","v":1776,"vw":53.744928},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-10-16T18:10:00Z","v":125,"vw":53.74},{"c":53.682,"h":53.682,"l":53.6658,"n":2,"o":53.6658,"t":"2026-10-16T18:15:00Z","v":282,"vw":53.674877},{"c":53.6791,"h":53.6791,"l":53.6505,"n":4,"o":53.6517,"t":"2026-10-16T18:20:00Z","v":518,"vw":53.65977},{"c":53.8,"h":53.8,"l":53.68,"n":18,"o":53.75,"t":"2026-10-16T18:30:00Z","v":2350,"vw":53.738966},{"c":53.83,"h":53.84,"l":53.8266,"n":19,"o":53.8266,"t":"2026-10-16T18:35:00Z","v":1180,"vw":53.83585},{"c":53.8299,"h":53.835,"l":53.8299,"n":12,"o":53.835,"t":"2026-10-16T18:40:00Z","v":716,"vw":53.83122},{"c":53.8,"h":53.85,"l":53.79,"n":19,"o":53.85,"t":"2026-10-16T18:45:00Z","v":1412,"vw":53.823469},{"c":53.7,"h":53.78,"l":53.7,"n":2,"o":53.78,"t":"2026-10-16T18:50:00Z","v":815,"vw":53.709816},{"c":53.8108,"h":53.8108,"l":53.795,"n":7,"o":53.795,"t":"2026-10-16T19:00:00Z","v":740,"vw":53.803508},{"c":53.82,"h":53.83,"l":53.82,"n":6,"o":53.83,"t":"2026-10-16T19:05:00Z","v":362,"vw":53.823125},{"c":53.795,"h":53.82,"l":53.79,"n":24,"o":53.795,"t":"2026-10-16T19:10:00Z","v":1906,"vw":53.795602},{"c":53.765,"h":53.8199,"l":53.765,"n":10,"o":53.8,"t":"2026-10-16T19:15:00Z","v":484,"vw":53.796225},{"c":53.81,"h":53.81,"l":53.76,"n":10,"o":53.765,"t":"2026-10-16T19:20:00Z","v":12408,"vw":53.781062},{"c":53.818,"h":53.818,"l":53.785,"n":17,"o":53.79,"t":"2026-10-16T19:25:00Z","v":6277,"vw":53.814874},{"c":53.89,"h":53.89,"l":53.82,"n":29,"o":53.82,"t":"2026-10-16T19:30:00Z","v":3669,"vw":53.83798},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-10-16T19:35:00Z","v":243,"vw":53.89},{"c":53.88,"h":53.9212,"l":53.88,"n":4,"o":53.9212,"t":"2026-10-16T19:40:00Z","v":629,"vw":53.894916},{"c":53.91,"h":53.91,"l":53.8526,"n":13,"o":53.87,"t":"2026-10-16T19:45:00Z","v":1390,"vw":53.880654},{"c":53.98,"h":53.98,"l":53.91,"n":11,"o":53.91,"t":"2026-10-16T19:50:00Z","v":1184,"vw":53.920767},{"c":53.93,"h":54,"l":53.93,"n":28,"o":53.98,"t":"2026-10-16T19:55:00Z","v":1411,"vw":53.97695},{"c":54.06,"h":54.06,"l":54.06,"n":8,"o":54.06,"t":"2026-10-16T20:00:00Z","v":228,"vw":54.06},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-19T12:00:00Z","v":1000,"vw":54},{"c":54.0964,"h":54.16,"l":53.93,"n":25,"o":54.16,"t":"2026-10-19T13:30:00Z","v":2624,"vw":54.103546},{"c":53.84,"h":53.85,"l":53.8,"n":14,"o":53.8,"t":"2026-10-19T13:35:00Z","v":1376,"vw":53.844062},{"c":53.855,"h":53.865,"l":53.78,"n":11,"o":53.865,"t":"2026-10-19T13:40:00Z","v":3963,"vw":53.804483},{"c":53.94,"h":53.94,"l":53.875,"n":13,"o":53.8937,"t":"2026-10-19T13:45:00Z","v":7432,"vw":53.884407},{"c":53.875,"h":53.875,"l":53.875,"n":2,"o":53.875,"t":"2026-10-19T13:50:00Z","v":753,"vw":53.875},{"c":53.865,"h":53.865,"l":53.865,"n":7,"o":53.865,"t":"2026-10-19T13:55:00Z","v":238,"vw":53.865},{"c":53.908,"h":53.908,"l":53.83,"n":12,"o":53.83,"t":"2026-10-19T14:05:00Z","v":2297,"vw":53.882965},{"c":53.75,"h":53.79,"l":53.75,"n":12,"o":53.79,"t":"2026-10-19T14:10:00Z","v":3029,"vw":53.784704},{"c":53.725,"h":53.725,"l":53.725,"n":5,"o":53.725,"t":"2026-10-19T14:15:00Z","v":113,"vw":53.725},{"c":53.7,"h":53.71,"l":53.675,"n":13,"o":53.705,"t":"2026-10-19T14:20:00Z","v":1355,"vw":53.702439},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-19T14:25:00Z","v":589,"vw":53.7},{"c":53.76,"h":53.76,"l":53.75,"n":7,"o":53.76,"t":"2026-10-19T14:30:00Z","v":835,"vw":53.758412},{"c":53.65,"h":53.665,"l":53.62,"n":31,"o":53.66,"t":"2026-10-19T14:40:00Z","v":4034,"vw":53.658227},{"c":53.575,"h":53.575,"l":53.55,"n":10,"o":53.55,"t":"2026-10-19T14:45:00Z","v":1866,"vw":53.562059},{"c":53.55,"h":53.55,"l":53.55,"n":7,"o":53.55,"t":"2026-10-19T14:50:00Z","v":647,"vw":53.55},{"c":53.535,"h":53.55,"l":53.535,"n":10,"o":53.55,"t":"2026-10-19T14:55:00Z","v":516,"vw":53.544297},{"c":53.595,"h":53.595,"l":53.52,"n":26,"o":53.555,"t":"2026-10-19T15:00:00Z","v":8096,"vw":53.542834},{"c":53.55,"h":53.56,"l":53.55,"n":9,"o":53.56,"t":"2026-10-19T15:05:00Z","v":610,"vw":53.553937},{"c":53.525,"h":53.57,"l":53.525,"n":10,"o":53.56,"t":"2026-10-19T15:10:00Z","v":2967,"vw":53.546596},{"c":53.54,"h":53.55,"l":53.515,"n":18,"o":53.52,"t":"2026-10-19T15:15:00Z","v":2337,"vw":53.531},{"c":53.57,"h":53.57,"l":53.54,"n":30,"o":53.54,"t":"2026-10-19T15:20:00Z","v":3473,"vw":53.555973},{"c":53.64,"h":53.65,"l":53.585,"n":26,"o":53.585,"t":"2026-10-19T15:25:00Z","v":4622,"vw":53.617123},{"c":53.61,"h":53.61,"l":53.6,"n":16,"o":53.6,"t":"2026-10-19T15:30:00Z","v":1272,"vw":53.604484},{"c":53.5801,"h":53.62,"l":53.58,"n":9,"o":53.62,"t":"2026-10-19T15:35:00Z","v":997,"vw":53.590992},{"c":53.605,"h":53.63,"l":53.605,"n":22,"o":53.615,"t":"2026-10-19T15:40:00Z","v":3315,"vw":53.617518},{"c":53.635,"h":53.635,"l":53.635,"n":2,"o":53.635,"t":"2026-10-19T15:45:00Z","v":103,"vw":53.635},{"c":53.675,"h":53.68,"l":53.615,"n":12,"o":53.615,"t":"2026-10-19T15:50:00Z","v":1899,"vw":53.644928},{"c":53.64,"h":53.655,"l":53.64,"n":16,"o":53.655,"t":"2026-10-19T15:55:00Z","v":1454,"vw":53.644293},{"c":53.66,"h":53.66,"l":53.66,"n":8,"o":53.66,"t":"2026-10-19T16:00:00Z","v":629,"vw":53.66},{"c":53.665,"h":53.68,"l":53.665,"n":8,"o":53.68,"t":"2026-10-19T16:05:00Z","v":270,"vw":53.671494},{"c":53.66,"h":53.69,"l":53.66,"n":10,"o":53.67,"t":"2026-10-19T16:10:00Z","v":1144,"vw":53.68136},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-19T16:15:00Z","v":127,"vw":53.7},{"c":53.68,"h":53.69,"l":53.67,"n":8,"o":53.67,"t":"2026-10-19T16:25:00Z","v":1206,"vw":53.682609},{"c":53.7121,"h":53.7121,"l":53.7121,"n":6,"o":53.7121,"t":"2026-10-19T16:30:00Z","v":707,"vw":53.7121},{"c":53.64,"h":53.665,"l":53.64,"n":9,"o":53.665,"t":"2026-10-19T16:35:00Z","v":967,"vw":53.656},{"c":53.64,"h":53.64,"l":53.6,"n":24,"o":53.6,"t":"2026-10-19T16:40:00Z","v":3079,"vw":53.609346},{"c":53.66,"h":53.6699,"l":53.66,"n":3,"o":53.6699,"t":"2026-10-19T16:45:00Z","v":246,"vw":53.664992},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-19T16:50:00Z","v":214,"vw":53.66},{"c":53.64,"h":53.65,"l":53.64,"n":3,"o":53.65,"t":"2026-10-19T16:55:00Z","v":9759,"vw":53.640115},{"c":53.64,"h":53.65,"l":53.615,"n":9,"o":53.65,"t":"2026-10-19T17:00:00Z","v":921,"vw":53.640996},{"c":53.6307,"h":53.6307,"l":53.63,"n":11,"o":53.63,"t":"2026-10-19T17:05:00Z","v":1144,"vw":53.630074},{"c":53.625,"h":53.625,"l":53.625,"n":2,"o":53.625,"t":"2026-10-19T17:10:00Z","v":216,"vw":53.625},{"c":53.62,"h":53.62,"l":53.62,"n":10,"o":53.62,"t":"2026-10-19T17:15:00Z","v":334,"vw":53.62},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-19T17:20:00Z","v":234,"vw":53.58},{"c":53.61,"h":53.62,"l":53.595,"n":59,"o":53.6,"t":"2026-10-19T17:25:00Z","v":13582,"vw":53.607535},{"c":53.61,"h":53.61,"l":53.61,"n":3,"o":53.61,"t":"2026-10-19T17:30:00Z","v":194,"vw":53.61},{"c":53.61,"h":53.61,"l":53.61,"n":4,"o":53.61,"t":"2026-10-19T17:35:00Z","v":584,"vw":53.61},{"c":53.605,"h":53.61,"l":53.6001,"n":15,"o":53.61,"t":"2026-10-19T17:40:00Z","v":958,"vw":53.606074},{"c":53.6219,"h":53.6219,"l":53.6,"n":7,"o":53.6,"t":"2026-10-19T17:45:00Z","v":400,"vw":53.610917},{"c":53.63,"h":53.63,"l":53.6001,"n":10,"o":53.62,"t":"2026-10-19T17:50:00Z","v":1290,"vw":53.605386},{"c":53.615,"h":53.63,"l":53.615,"n":7,"o":53.63,"t":"2026-10-19T17:55:00Z","v":3991,"vw":53.625},{"c":53.62,"h":53.62,"l":53.62,"n":6,"o":53.62,"t":"2026-10-19T18:00:00Z","v":301,"vw":53.62},{"c":53.61,"h":53.62,"l":53.595,"n":12,"o":53.595,"t":"2026-10-19T18:05:00Z","v":4234,"vw":53.603318},{"c":53.61,"h":53.61,"l":53.61,"n":4,"o":53.61,"t":"2026-10-19T18:10:00Z","v":234,"vw":53.61},{"c":53.5904,"h":53.63,"l":53.5904,"n":41,"o":53.615,"t":"2026-10-19T18:15:00Z","v":4000,"vw":53.622661},{"c":53.59,"h":53.59,"l":53.59,"n":4,"o":53.59,"t":"2026-10-19T18:20:00Z","v":232,"vw":53.59},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-19T18:25:00Z","v":181,"vw":53.58},{"c":53.58,"h":53.58,"l":53.58,"n":3,"o":53.58,"t":"2026-10-19T18:30:00Z","v":150,"vw":53.58},{"c":53.59,"h":53.59,"l":53.59,"n":5,"o":53.59,"t":"2026-10-19T18:35:00Z","v":537,"vw":53.59},{"c":53.66,"h":53.66,"l":53.62,"n":25,"o":53.62,"t":"2026-10-19T18:40:00Z","v":2797,"vw":53.634192},{"c":53.64,"h":53.655,"l":53.64,"n":20,"o":53.65,"t":"2026-10-19T18:45:00Z","v":1380,"vw":53.649589},{"c":53.62,"h":53.63,"l":53.62,"n":11,"o":53.62,"t":"2026-10-19T18:50:00Z","v":966,"vw":53.626686},{"c":53.62,"h":53.63,"l":53.62,"n":12,"o":53.62,"t":"2026-10-19T18:55:00Z","v":737,"vw":53.621595},{"c":53.64,"h":53.66,"l":53.61,"n":65,"o":53.61,"t":"2026-10-19T19:00:00Z","v":7427,"vw":53.634773},{"c":53.64,"h":53.64,"l":53.63,"n":30,"o":53.64,"t":"2026-10-19T19:05:00Z","v":6441,"vw":53.638634},{"c":53.63,"h":53.63,"l":53.6261,"n":11,"o":53.6261,"t":"2026-10-19T19:10:00Z","v":706,"vw":53.628172},{"c":53.64,"h":53.64,"l":53.62,"n":29,"o":53.62,"t":"2026-10-19T19:15:00Z","v":2353,"vw":53.634005},{"c":53.625,"h":53.64,"l":53.625,"n":34,"o":53.64,"t":"2026-10-19T19:20:00Z","v":2491,"vw":53.636869},{"c":53.6,"h":53.63,"l":53.58,"n":33,"o":53.63,"t":"2026-10-19T19:25:00Z","v":3796,"vw":53.592418},{"c":53.6,"h":53.6,"l":53.56,"n":25,"o":53.589,"t":"2026-10-19T19:30:00Z","v":1529,"vw":53.578131},{"c":53.635,"h":53.64,"l":53.6,"n":28,"o":53.6,"t":"2026-10-19T19:35:00Z","v":1531,"vw":53.617702},{"c":53.68,"h":53.68,"l":53.64,"n":92,"o":53.64,"t":"2026-10-19T19:40:00Z","v":10284,"vw":53.653461},{"c":53.71,"h":53.72,"l":53.66,"n":67,"o":53.67,"t":"2026-10-19T19:45:00Z","v":3558,"vw":53.688403},{"c":53.62,"h":53.69,"l":53.62,"n":89,"o":53.69,"t":"2026-10-19T19:50:00Z","v":5334,"vw":53.655044},{"c":53.61,"h":53.68,"l":53.61,"n":51,"o":53.62,"t":"2026-10-19T19:55:00Z","v":3882,"vw":53.648803},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-10-19T20:00:00Z","v":242,"vw":53.75},{"c":53.835,"h":54.01,"l":53.75,"n":16,"o":54.01,"t":"2026-10-20T13:30:00Z","v":1493,"vw":53.946656},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-10-20T13:35:00Z","v":341,"vw":53.85},{"c":53.9899,"h":53.9899,"l":53.9899,"n":2,"o":53.9899,"t":"2026-10-20T13:40:00Z","v":209,"vw":53.9899},{"c":53.84,"h":53.9156,"l":53.785,"n":18,"o":53.8,"t":"2026-10-20T13:45:00Z","v":1010,"vw":53.820572},{"c":53.785,"h":53.785,"l":53.785,"n":4,"o":53.785,"t":"2026-10-20T13:50:00Z","v":220,"vw":53.785},{"c":53.86,"h":53.86,"l":53.81,"n":8,"o":53.81,"t":"2026-10-20T14:00:00Z","v":2164,"vw":53.847178},{"c":53.8,"h":53.8148,"l":53.8,"n":3,"o":53.8148,"t":"2026-10-20T14:05:00Z","v":673,"vw":53.808193},{"c":53.87,"h":53.87,"l":53.8393,"n":6,"o":53.8393,"t":"2026-10-20T14:10:00Z","v":271,"vw":53.857927},{"c":53.82,"h":53.86,"l":53.8,"n":6,"o":53.86,"t":"2026-10-20T14:20:00Z","v":1699,"vw":53.843544},{"c":53.75,"h":53.76,"l":53.75,"n":9,"o":53.76,"t":"2026-10-20T14:25:00Z","v":1960,"vw":53.754444},{"c":53.775,"h":53.775,"l":53.74,"n":7,"o":53.74,"t":"2026-10-20T14:30:00Z","v":874,"vw":53.759118},{"c":53.705,"h":53.77,"l":53.7,"n":17,"o":53.77,"t":"2026-10-20T14:35:00Z","v":1007,"vw":53.739797},{"c":53.6,"h":53.67,"l":53.6,"n":47,"o":53.67,"t":"2026-10-20T14:40:00Z","v":4706,"vw":53.658276},{"c":53.69,"h":53.69,"l":53.5803,"n":14,"o":53.6,"t":"2026-10-20T14:45:00Z","v":1218,"vw":53.635836},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-20T14:50:00Z","v":100,"vw":53.7},{"c":53.775,"h":53.775,"l":53.69,"n":14,"o":53.69,"t":"2026-10-20T14:55:00Z","v":1946,"vw":53.722135},{"c":53.755,"h":53.76,"l":53.72,"n":27,"o":53.75,"t":"2026-10-20T15:00:00Z","v":8680,"vw":53.74353},{"c":53.76,"h":53.77,"l":53.73,"n":15,"o":53.73,"t":"2026-10-20T15:05:00Z","v":4036,"vw":53.732269},{"c":53.8,"h":53.8,"l":53.7426,"n":39,"o":53.7426,"t":"2026-10-20T15:10:00Z","v":6242,"vw":53.782538},{"c":53.87,"h":53.87,"l":53.7886,"n":39,"o":53.8,"t":"2026-10-20T15:15:00Z","v":4252,"vw":53.832774},{"c":53.92,"h":53.94,"l":53.91,"n":21,"o":53.92,"t":"2026-10-20T15:20:00Z","v":2334,"vw":53.920788},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-20T15:25:00Z","v":245,"vw":53.92},{"c":53.92,"h":53.94,"l":53.92,"n":7,"o":53.94,"t":"2026-10-20T15:30:00Z","v":1000,"vw":53.932},{"c":53.93,"h":53.93,"l":53.88,"n":81,"o":53.915,"t":"2026-10-20T15:35:00Z","v":11490,"vw":53.904177},{"c":53.9035,"h":53.92,"l":53.9035,"n":7,"o":53.905,"t":"2026-10-20T15:40:00Z","v":712,"vw":53.913447},{"c":53.89,"h":53.92,"l":53.89,"n":18,"o":53.9,"t":"2026-10-20T15:50:00Z","v":1659,"vw":53.911704},{"c":53.95,"h":53.955,"l":53.926,"n":23,"o":53.926,"t":"2026-10-20T15:55:00Z","v":2436,"vw":53.94586},{"c":53.91,"h":53.93,"l":53.91,"n":27,"o":53.93,"t":"2026-10-20T16:00:00Z","v":2990,"vw":53.922427},{"c":53.94,"h":53.94,"l":53.93,"n":10,"o":53.93,"t":"2026-10-20T16:05:00Z","v":4002,"vw":53.93256},{"c":53.9499,"h":53.95,"l":53.9499,"n":2,"o":53.95,"t":"2026-10-20T16:10:00Z","v":400,"vw":53.94995},{"c":53.9001,"h":53.94,"l":53.9001,"n":8,"o":53.94,"t":"2026-10-20T16:15:00Z","v":1043,"vw":53.926627},{"c":53.945,"h":53.945,"l":53.945,"n":2,"o":53.945,"t":"2026-10-20T16:25:00Z","v":291,"vw":53.945},{"c":53.96,"h":53.97,"l":53.92,"n":16,"o":53.92,"t":"2026-10-20T16:30:00Z","v":5052,"vw":53.9577},{"c":53.925,"h":53.94,"l":53.9104,"n":10,"o":53.94,"t":"2026-10-20T16:35:00Z","v":1902,"vw":53.928679},{"c":53.95,"h":53.97,"l":53.95,"n":9,"o":53.96,"t":"2026-10-20T16:50:00Z","v":638,"vw":53.960963},{"c":53.9518,"h":53.9699,"l":53.9518,"n":5,"o":53.965,"t":"2026-10-20T16:55:00Z","v":735,"vw":53.963475},{"c":53.95,"h":53.96,"l":53.9069,"n":80,"o":53.96,"t":"2026-10-20T17:00:00Z","v":13008,"vw":53.943529},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-20T17:05:00Z","v":113,"vw":53.94},{"c":53.96,"h":53.96,"l":53.93,"n":5,"o":53.93,"t":"2026-10-20T17:10:00Z","v":2801,"vw":53.933222},{"c":53.95,"h":53.97,"l":53.95,"n":25,"o":53.96,"t":"2026-10-20T17:15:00Z","v":2739,"vw":53.966434},{"c":53.955,"h":53.9698,"l":53.95,"n":7,"o":53.9698,"t":"2026-10-20T17:20:00Z","v":1026,"vw":53.959549},{"c":53.9499,"h":53.96,"l":53.94,"n":4,"o":53.96,"t":"2026-10-20T17:25:00Z","v":406,"vw":53.947511},{"c":53.91,"h":53.9591,"l":53.9082,"n":6,"o":53.9591,"t":"2026-10-20T17:30:00Z","v":628,"vw":53.926645},{"c":53.93,"h":53.93,"l":53.93,"n":2,"o":53.93,"t":"2026-10-20T17:35:00Z","v":350,"vw":53.93},{"c":53.92,"h":53.93,"l":53.91,"n":23,"o":53.925,"t":"2026-10-20T17:40:00Z","v":4537,"vw":53.923947},{"c":53.93,"h":53.9581,"l":53.9261,"n":11,"o":53.9261,"t":"2026-10-20T17:45:00Z","v":1652,"vw":53.947395},{"c":53.98,"h":53.98,"l":53.95,"n":10,"o":53.95,"t":"2026-10-20T17:50:00Z","v":1135,"vw":53.976107},{"c":53.935,"h":53.96,"l":53.93,"n":13,"o":53.96,"t":"2026-10-20T17:55:00Z","v":4257,"vw":53.948918},{"c":53.96,"h":53.96,"l":53.96,"n":3,"o":53.96,"t":"2026-10-20T18:00:00Z","v":559,"vw":53.96},{"c":53.97,"h":53.98,"l":53.97,"n":15,"o":53.98,"t":"2026-10-20T18:05:00Z","v":2386,"vw":53.974772},{"c":53.955,"h":53.98,"l":53.955,"n":5,"o":53.98,"t":"2026-10-20T18:10:00Z","v":356,"vw":53.969552},{"c":53.93,"h":53.95,"l":53.93,"n":3,"o":53.95,"t":"2026-10-20T18:15:00Z","v":436,"vw":53.944949},{"c":53.84,"h":53.9013,"l":53.84,"n":41,"o":53.9,"t":"2026-10-20T18:20:00Z","v":8917,"vw":53.859993},{"c":53.82,"h":53.8573,"l":53.82,"n":64,"o":53.8573,"t":"2026-10-20T18:25:00Z","v":2499,"vw":53.839401},{"c":53.85,"h":53.85,"l":53.8178,"n":4,"o":53.8178,"t":"2026-10-20T18:30:00Z","v":394,"vw":53.827355},{"c":53.86,"h":53.86,"l":53.85,"n":7,"o":53.855,"t":"2026-10-20T18:35:00Z","v":1945,"vw":53.856077},{"c":53.87,"h":53.88,"l":53.86,"n":6,"o":53.86,"t":"2026-10-20T18:40:00Z","v":766,"vw":53.872493},{"c":53.85,"h":53.87,"l":53.85,"n":3,"o":53.87,"t":"2026-10-20T18:45:00Z","v":300,"vw":53.856667},{"c":53.86,"h":53.875,"l":53.86,"n":10,"o":53.875,"t":"2026-10-20T18:55:00Z","v":820,"vw":53.869798},{"c":53.8729,"h":53.89,"l":53.86,"n":10,"o":53.86,"t":"2026-10-20T19:00:00Z","v":1589,"vw":53.880444},{"c":53.9,"h":53.9,"l":53.895,"n":15,"o":53.895,"t":"2026-10-20T19:05:00Z","v":1899,"vw":53.898627},{"c":53.93,"h":53.93,"l":53.91,"n":22,"o":53.92,"t":"2026-10-20T19:10:00Z","v":11679,"vw":53.914211},{"c":53.915,"h":53.95,"l":53.91,"n":41,"o":53.925,"t":"2026-10-20T19:15:00Z","v":5841,"vw":53.926105},{"c":53.91,"h":53.93,"l":53.9,"n":56,"o":53.915,"t":"2026-10-20T19:20:00Z","v":5280,"vw":53.908713},{"c":53.95,"h":53.95,"l":53.8945,"n":17,"o":53.911,"t":"2026-10-20T19:25:00Z","v":1634,"vw":53.924588},{"c":53.95,"h":53.96,"l":53.925,"n":20,"o":53.94,"t":"2026-10-20T19:30:00Z","v":1361,"vw":53.945456},{"c":53.96,"h":53.97,"l":53.9183,"n":23,"o":53.95,"t":"2026-10-20T19:35:00Z","v":2591,"vw":53.946498},{"c":54.01,"h":54.02,"l":53.97,"n":77,"o":53.97,"t":"2026-10-20T19:40:00Z","v":3719,"vw":53.998959},{"c":54.04,"h":54.04,"l":54.01,"n":62,"o":54.04,"t":"2026-10-20T19:45:00Z","v":3722,"vw":54.021263},{"c":54.02,"h":54.045,"l":53.975,"n":88,"o":54.04,"t":"2026-10-20T19:50:00Z","v":5150,"vw":54.020213},{"c":54.015,"h":54.045,"l":53.97,"n":156,"o":54.015,"t":"2026-10-20T19:55:00Z","v":14396,"vw":54.006915},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-20T20:00:00Z","v":169,"vw":54.06},{"c":54.06,"h":54.06,"l":54.06,"n":6,"o":54.06,"t":"2026-10-21T13:30:00Z","v":606,"vw":54.06},{"c":53.9,"h":54.03,"l":53.9,"n":5,"o":54.03,"t":"2026-10-21T13:40:00Z","v":1578,"vw":53.915309},{"c":54.135,"h":54.1499,"l":54.04,"n":23,"o":54.04,"t":"2026-10-21T13:45:00Z","v":3132,"vw":54.127294},{"c":53.95,"h":54.15,"l":53.8901,"n":11,"o":54.15,"t":"2026-10-21T13:50:00Z","v":1379,"vw":54.059251},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-21T13:55:00Z","v":115,"vw":53.99},{"c":54.065,"h":54.065,"l":54.065,"n":3,"o":54.065,"t":"2026-10-21T14:05:00Z","v":519,"vw":54.065},{"c":54.035,"h":54.035,"l":54.035,"n":1,"o":54.035,"t":"2026-10-21T14:10:00Z","v":343,"vw":54.035},{"c":54.1083,"h":54.1083,"l":54.1083,"n":1,"o":54.1083,"t":"2026-10-21T14:20:00Z","v":2000,"vw":54.1083},{"c":54.07,"h":54.0808,"l":54.07,"n":3,"o":54.0808,"t":"2026-10-21T14:30:00Z","v":496,"vw":54.074716},{"c":54.03,"h":54.03,"l":54.03,"n":2,"o":54.03,"t":"2026-10-21T14:35:00Z","v":200,"vw":54.03},{"c":54.045,"h":54.05,"l":54.045,"n":8,"o":54.05,"t":"2026-10-21T14:45:00Z","v":905,"vw":54.049375},{"c":54.03,"h":54.08,"l":54.03,"n":12,"o":54.07,"t":"2026-10-21T14:50:00Z","v":1874,"vw":54.067442},{"c":53.98,"h":54.03,"l":53.98,"n":23,"o":54.025,"t":"2026-10-21T14:55:00Z","v":2185,"vw":54.010767},{"c":53.98,"h":53.98,"l":53.98,"n":5,"o":53.98,"t":"2026-10-21T15:00:00Z","v":1282,"vw":53.98},{"c":53.93,"h":54,"l":53.93,"n":5,"o":53.965,"t":"2026-10-21T15:05:00Z","v":1468,"vw":53.959571},{"c":53.985,"h":53.985,"l":53.95,"n":10,"o":53.975,"t":"2026-10-21T15:10:00Z","v":1388,"vw":53.962706},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-10-21T15:15:00Z","v":628,"vw":54},{"c":54.0599,"h":54.0599,"l":54.01,"n":17,"o":54.05,"t":"2026-10-21T15:20:00Z","v":2249,"vw":54.036825},{"c":53.995,"h":53.995,"l":53.995,"n":4,"o":53.995,"t":"2026-10-21T15:25:00Z","v":183,"vw":53.995},{"c":53.955,"h":53.99,"l":53.955,"n":4,"o":53.99,"t":"2026-10-21T15:30:00Z","v":217,"vw":53.971355},{"c":54.02,"h":54.03,"l":54.02,"n":9,"o":54.03,"t":"2026-10-21T15:35:00Z","v":1241,"vw":54.025292},{"c":54.1,"h":54.1,"l":54.05,"n":9,"o":54.07,"t":"2026-10-21T15:40:00Z","v":3738,"vw":54.058851},{"c":54.0901,"h":54.12,"l":54.09,"n":8,"o":54.09,"t":"2026-10-21T15:45:00Z","v":1014,"vw":54.09605},{"c":54.11,"h":54.15,"l":54.1001,"n":6,"o":54.15,"t":"2026-10-21T15:50:00Z","v":877,"vw":54.115941},{"c":54.1,"h":54.12,"l":54.0701,"n":10,"o":54.12,"t":"2026-10-21T15:55:00Z","v":1098,"vw":54.105724},{"c":54.08,"h":54.0842,"l":54.08,"n":8,"o":54.0842,"t":"2026-10-21T16:00:00Z","v":550,"vw":54.081591},{"c":54.09,"h":54.09,"l":54.09,"n":6,"o":54.09,"t":"2026-10-21T16:05:00Z","v":3183,"vw":54.09},{"c":54.11,"h":54.11,"l":54.0701,"n":12,"o":54.09,"t":"2026-10-21T16:10:00Z","v":1735,"vw":54.103239},{"c":54.15,"h":54.15,"l":54.12,"n":13,"o":54.12,"t":"2026-10-21T16:15:00Z","v":1662,"vw":54.135326},{"c":54.135,"h":54.135,"l":54.12,"n":5,"o":54.13,"t":"2026-10-21T16:20:00Z","v":676,"vw":54.131739},{"c":54.15,"h":54.165,"l":54.14,"n":30,"o":54.14,"t":"2026-10-21T16:25:00Z","v":18938,"vw":54.156494},{"c":54.115,"h":54.15,"l":54.115,"n":39,"o":54.15,"t":"2026-10-21T16:35:00Z","v":8759,"vw":54.142737},{"c":54.1101,"h":54.1101,"l":54.09,"n":3,"o":54.09,"t":"2026-10-21T16:40:00Z","v":266,"vw":54.101995},{"c":54.1,"h":54.1,"l":54.065,"n":10,"o":54.08,"t":"2026-10-21T16:45:00Z","v":2310,"vw":54.085563},{"c":54.08,"h":54.09,"l":54.065,"n":11,"o":54.08,"t":"2026-10-21T16:50:00Z","v":845,"vw":54.079021},{"c":54.0501,"h":54.11,"l":54.0501,"n":17,"o":54.09,"t":"2026-10-21T17:00:00Z","v":5849,"vw":54.078568},{"c":54.065,"h":54.085,"l":54.065,"n":14,"o":54.085,"t":"2026-10-21T17:05:00Z","v":2289,"vw":54.072895},{"c":54.1199,"h":54.12,"l":54.065,"n":18,"o":54.065,"t":"2026-10-21T17:10:00Z","v":4708,"vw":54.093499},{"c":54.1,"h":54.1199,"l":54.1,"n":16,"o":54.1101,"t":"2026-10-21T17:15:00Z","v":1943,"vw":54.112448},{"c":54.075,"h":54.1,"l":54.075,"n":9,"o":54.08,"t":"2026-10-21T17:20:00Z","v":1668,"vw":54.091499},{"c":54.145,"h":54.145,"l":54.1,"n":46,"o":54.1,"t":"2026-10-21T17:25:00Z","v":4614,"vw":54.117449},{"c":54.13,"h":54.16,"l":54.13,"n":15,"o":54.15,"t":"2026-10-21T17:30:00Z","v":869,"vw":54.147547},{"c":54.1701,"h":54.18,"l":54.15,"n":10,"o":54.15,"t":"2026-10-21T17:35:00Z","v":723,"vw":54.170461},{"c":54.14,"h":54.17,"l":54.13,"n":17,"o":54.17,"t":"2026-10-21T17:40:00Z","v":2041,"vw":54.153257},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-21T17:45:00Z","v":100,"vw":54.1},{"c":54.17,"h":54.17,"l":54.12,"n":5,"o":54.125,"t":"2026-10-21T17:55:00Z","v":513,"vw":54.142179},{"c":54.1295,"h":54.15,"l":54.1295,"n":6,"o":54.15,"t":"2026-10-21T18:00:00Z","v":725,"vw":54.132513},{"c":54.12,"h":54.13,"l":54.1,"n":30,"o":54.12,"t":"2026-10-21T18:10:00Z","v":10485,"vw":54.1277},{"c":54.095,"h":54.12,"l":54.095,"n":8,"o":54.12,"t":"2026-10-21T18:15:00Z","v":593,"vw":54.114455},{"c":54.11,"h":54.11,"l":54.11,"n":9,"o":54.11,"t":"2026-10-21T18:20:00Z","v":390,"vw":54.11},{"c":54.02,"h":54.09,"l":54.02,"n":17,"o":54.09,"t":"2026-10-21T18:25:00Z","v":1162,"vw":54.03072},{"c":54.025,"h":54.0499,"l":54.01,"n":7,"o":54.01,"t":"2026-10-21T18:30:00Z","v":6068,"vw":54.035754},{"c":54.05,"h":54.06,"l":54.05,"n":6,"o":54.06,"t":"2026-10-21T18:35:00Z","v":443,"vw":54.057041},{"c":54.105,"h":54.13,"l":54.08,"n":22,"o":54.11,"t":"2026-10-21T18:45:00Z","v":2919,"vw":54.106132},{"c":54.145,"h":54.15,"l":54.14,"n":14,"o":54.15,"t":"2026-10-21T18:50:00Z","v":831,"vw":54.147018},{"c":54.1201,"h":54.14,"l":54.12,"n":6,"o":54.14,"t":"2026-10-21T18:55:00Z","v":5523,"vw":54.120607},{"c":54.14,"h":54.14,"l":54.14,"n":3,"o":54.14,"t":"2026-10-21T19:00:00Z","v":202,"vw":54.14},{"c":54.19,"h":54.2,"l":54.1537,"n":26,"o":54.1537,"t":"2026-10-21T19:05:00Z","v":1405,"vw":54.187765},{"c":54.175,"h":54.18,"l":54.175,"n":4,"o":54.18,"t":"2026-10-21T19:10:00Z","v":776,"vw":54.17629},{"c":54.16,"h":54.2,"l":54.16,"n":24,"o":54.17,"t":"2026-10-21T19:15:00Z","v":2360,"vw":54.17689},{"c":54.08,"h":54.18,"l":54.08,"n":67,"o":54.17,"t":"2026-10-21T19:20:00Z","v":10216,"vw":54.150478},{"c":54.0699,"h":54.09,"l":54.0699,"n":12,"o":54.09,"t":"2026-10-21T19:25:00Z","v":1039,"vw":54.081192},{"c":53.98,"h":54,"l":53.98,"n":14,"o":54,"t":"2026-10-21T19:30:00Z","v":1712,"vw":53.997241},{"c":53.972,"h":53.972,"l":53.972,"n":3,"o":53.972,"t":"2026-10-21T19:35:00Z","v":112,"vw":53.972},{"c":54,"h":54.01,"l":54,"n":35,"o":54.01,"t":"2026-10-21T19:40:00Z","v":1321,"vw":54.008333},{"c":54.01,"h":54.01,"l":53.97,"n":66,"o":53.99,"t":"2026-10-21T19:45:00Z","v":5523,"vw":53.996889},{"c":54.02,"h":54.02,"l":54,"n":41,"o":54.01,"t":"2026-10-21T19:50:00Z","v":2138,"vw":54.006284},{"c":53.985,"h":54,"l":53.96,"n":72,"o":53.96,"t":"2026-10-21T19:55:00Z","v":4136,"vw":53.979023},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-21T20:00:00Z","v":891,"vw":54.02},{"c":54.02,"h":54.02,"l":53.94,"n":12,"o":53.94,"t":"2026-10-22T13:30:00Z","v":1460,"vw":53.95733},{"c":54.0101,"h":54.0101,"l":54.0101,"n":2,"o":54.0101,"t":"2026-10-22T13:35:00Z","v":574,"vw":54.0101},{"c":53.76,"h":53.865,"l":53.76,"n":23,"o":53.865,"t":"2026-10-22T13:45:00Z","v":3177,"vw":53.839205},{"c":53.55,"h":53.675,"l":53.55,"n":4,"o":53.675,"t":"2026-10-22T13:50:00Z","v":463,"vw":53.587109},{"c":53.62,"h":53.62,"l":53.62,"n":6,"o":53.62,"t":"2026-10-22T13:55:00Z","v":1346,"vw":53.62},{"c":53.54,"h":53.6,"l":53.54,"n":13,"o":53.6,"t":"2026-10-22T14:00:00Z","v":1722,"vw":53.575991},{"c":53.5,"h":53.544,"l":53.5,"n":17,"o":53.544,"t":"2026-10-22T14:05:00Z","v":706,"vw":53.532017},{"c":53.51,"h":53.51,"l":53.51,"n":4,"o":53.51,"t":"2026-10-22T14:10:00Z","v":318,"vw":53.51},{"c":53.525,"h":53.525,"l":53.525,"n":11,"o":53.525,"t":"2026-10-22T14:15:00Z","v":984,"vw":53.525},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-10-22T14:20:00Z","v":267,"vw":53.49},{"c":53.49,"h":53.57,"l":53.49,"n":20,"o":53.57,"t":"2026-10-22T14:25:00Z","v":1080,"vw":53.551903},{"c":53.42,"h":53.45,"l":53.35,"n":82,"o":53.45,"t":"2026-10-22T14:30:00Z","v":10190,"vw":53.400156},{"c":53.49,"h":53.49,"l":53.41,"n":43,"o":53.41,"t":"2026-10-22T14:35:00Z","v":3310,"vw":53.471666},{"c":53.5094,"h":53.5094,"l":53.46,"n":52,"o":53.48,"t":"2026-10-22T14:40:00Z","v":2979,"vw":53.485178},{"c":53.42,"h":53.47,"l":53.42,"n":20,"o":53.47,"t":"2026-10-22T14:45:00Z","v":1976,"vw":53.435808},{"c":53.35,"h":53.48,"l":53.35,"n":47,"o":53.47,"t":"2026-10-22T14:50:00Z","v":5359,"vw":53.449386},{"c":53.35,"h":53.37,"l":53.31,"n":41,"o":53.36,"t":"2026-10-22T14:55:00Z","v":5471,"vw":53.32454},{"c":53.37,"h":53.3999,"l":53.37,"n":5,"o":53.3999,"t":"2026-10-22T15:00:00Z","v":313,"vw":53.385796},{"c":53.37,"h":53.37,"l":53.33,"n":32,"o":53.33,"t":"2026-10-22T15:05:00Z","v":1437,"vw":53.358404},{"c":53.37,"h":53.445,"l":53.36,"n":33,"o":53.38,"t":"2026-10-22T15:10:00Z","v":7146,"vw":53.372537},{"c":53.3,"h":53.3,"l":53.255,"n":25,"o":53.3,"t":"2026-10-22T15:15:00Z","v":2236,"vw":53.29562},{"c":53.2,"h":53.24,"l":53.2,"n":41,"o":53.24,"t":"2026-10-22T15:20:00Z","v":3701,"vw":53.225318},{"c":53.16,"h":53.16,"l":53.14,"n":11,"o":53.14,"t":"2026-10-22T15:25:00Z","v":1724,"vw":53.157571},{"c":53.205,"h":53.205,"l":53.1377,"n":50,"o":53.18,"t":"2026-10-22T15:30:00Z","v":4656,"vw":53.169174},{"c":53.19,"h":53.2,"l":53.1883,"n":11,"o":53.2,"t":"2026-10-22T15:35:00Z","v":1430,"vw":53.192177},{"c":53.25,"h":53.25,"l":53.2399,"n":13,"o":53.2399,"t":"2026-10-22T15:40:00Z","v":518,"vw":53.246996},{"c":53.27,"h":53.28,"l":53.265,"n":24,"o":53.266,"t":"2026-10-22T15:45:00Z","v":4865,"vw":53.269375},{"c":53.28,"h":53.3109,"l":53.28,"n":46,"o":53.3,"t":"2026-10-22T15:50:00Z","v":3158,"vw":53.301072},{"c":53.32,"h":53.3699,"l":53.3,"n":41,"o":53.3,"t":"2026-10-22T15:55:00Z","v":8646,"vw":53.337916},{"c":53.405,"h":53.43,"l":53.34,"n":20,"o":53.34,"t":"2026-10-22T16:00:00Z","v":2029,"vw":53.404231},{"c":53.45,"h":53.465,"l":53.3904,"n":24,"o":53.405,"t":"2026-10-22T16:05:00Z","v":2091,"vw":53.434524},{"c":53.52,"h":53.52,"l":53.4601,"n":5,"o":53.4601,"t":"2026-10-22T16:10:00Z","v":638,"vw":53.496415},{"c":53.53,"h":53.55,"l":53.51,"n":29,"o":53.52,"t":"2026-10-22T16:15:00Z","v":5418,"vw":53.532207},{"c":53.59,"h":53.59,"l":53.53,"n":33,"o":53.57,"t":"2026-10-22T16:20:00Z","v":3830,"vw":53.565046},{"c":53.61,"h":53.61,"l":53.52,"n":27,"o":53.58,"t":"2026-10-22T16:25:00Z","v":2576,"vw":53.570133},{"c":53.6409,"h":53.645,"l":53.62,"n":15,"o":53.62,"t":"2026-10-22T16:30:00Z","v":1132,"vw":53.638023},{"c":53.585,"h":53.585,"l":53.585,"n":3,"o":53.585,"t":"2026-10-22T16:35:00Z","v":388,"vw":53.585},{"c":53.67,"h":53.67,"l":53.62,"n":21,"o":53.62,"t":"2026-10-22T16:40:00Z","v":1519,"vw":53.657586},{"c":53.7256,"h":53.7256,"l":53.6779,"n":7,"o":53.6779,"t":"2026-10-22T16:45:00Z","v":1021,"vw":53.707228},{"c":53.79,"h":53.79,"l":53.78,"n":11,"o":53.78,"t":"2026-10-22T16:50:00Z","v":1057,"vw":53.781072},{"c":53.775,"h":53.79,"l":53.76,"n":29,"o":53.77,"t":"2026-10-22T16:55:00Z","v":3654,"vw":53.777749},{"c":53.76,"h":53.76,"l":53.74,"n":11,"o":53.74,"t":"2026-10-22T17:00:00Z","v":662,"vw":53.745},{"c":53.7899,"h":53.7899,"l":53.7899,"n":2,"o":53.7899,"t":"2026-10-22T17:05:00Z","v":295,"vw":53.7899},{"c":53.79,"h":53.825,"l":53.77,"n":16,"o":53.815,"t":"2026-10-22T17:10:00Z","v":3117,"vw":53.817246},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-22T17:15:00Z","v":142,"vw":53.7},{"c":53.74,"h":53.74,"l":53.7,"n":27,"o":53.7,"t":"2026-10-22T17:20:00Z","v":7036,"vw":53.715166},{"c":53.76,"h":53.76,"l":53.71,"n":23,"o":53.71,"t":"2026-10-22T17:25:00Z","v":2167,"vw":53.748311},{"c":53.78,"h":53.795,"l":53.7563,"n":28,"o":53.7563,"t":"2026-10-22T17:30:00Z","v":4385,"vw":53.785654},{"c":53.75,"h":53.79,"l":53.75,"n":8,"o":53.79,"t":"2026-10-22T17:35:00Z","v":486,"vw":53.761594},{"c":53.715,"h":53.715,"l":53.715,"n":1,"o":53.715,"t":"2026-10-22T17:40:00Z","v":123,"vw":53.715},{"c":53.75,"h":53.75,"l":53.72,"n":22,"o":53.72,"t":"2026-10-22T17:45:00Z","v":1889,"vw":53.73696},{"c":53.77,"h":53.78,"l":53.76,"n":11,"o":53.78,"t":"2026-10-22T17:50:00Z","v":569,"vw":53.767212},{"c":53.7905,"h":53.7905,"l":53.79,"n":17,"o":53.79,"t":"2026-10-22T17:55:00Z","v":2360,"vw":53.790036},{"c":53.795,"h":53.795,"l":53.79,"n":5,"o":53.79,"t":"2026-10-22T18:00:00Z","v":504,"vw":53.791205},{"c":53.76,"h":53.82,"l":53.76,"n":25,"o":53.8199,"t":"2026-10-22T18:05:00Z","v":2312,"vw":53.807707},{"c":53.8,"h":53.81,"l":53.7561,"n":27,"o":53.7672,"t":"2026-10-22T18:10:00Z","v":1701,"vw":53.785142},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-10-22T18:20:00Z","v":115,"vw":53.78},{"c":53.79,"h":53.79,"l":53.775,"n":14,"o":53.78,"t":"2026-10-22T18:25:00Z","v":2013,"vw":53.785424},{"c":53.78,"h":53.78,"l":53.77,"n":7,"o":53.77,"t":"2026-10-22T18:30:00Z","v":355,"vw":53.774},{"c":53.77,"h":53.77,"l":53.77,"n":4,"o":53.77,"t":"2026-10-22T18:35:00Z","v":227,"vw":53.77},{"c":53.77,"h":53.77,"l":53.77,"n":4,"o":53.77,"t":"2026-10-22T18:40:00Z","v":600,"vw":53.77},{"c":53.8,"h":53.81,"l":53.795,"n":23,"o":53.8,"t":"2026-10-22T18:45:00Z","v":1511,"vw":53.80046},{"c":53.81,"h":53.81,"l":53.8,"n":9,"o":53.8,"t":"2026-10-22T18:50:00Z","v":562,"vw":53.802273},{"c":53.82,"h":53.82,"l":53.8,"n":16,"o":53.82,"t":"2026-10-22T18:55:00Z","v":1071,"vw":53.811318},{"c":53.81,"h":53.81,"l":53.81,"n":7,"o":53.81,"t":"2026-10-22T19:00:00Z","v":287,"vw":53.81},{"c":53.7501,"h":53.78,"l":53.7501,"n":19,"o":53.78,"t":"2026-10-22T19:05:00Z","v":1196,"vw":53.766087},{"c":53.79,"h":53.81,"l":53.78,"n":23,"o":53.78,"t":"2026-10-22T19:10:00Z","v":1680,"vw":53.796676},{"c":53.7,"h":53.74,"l":53.7,"n":13,"o":53.74,"t":"2026-10-22T19:15:00Z","v":1066,"vw":53.72234},{"c":53.75,"h":53.76,"l":53.66,"n":18,"o":53.66,"t":"2026-10-22T19:20:00Z","v":2296,"vw":53.719835},{"c":53.81,"h":53.81,"l":53.75,"n":20,"o":53.75,"t":"2026-10-22T19:25:00Z","v":2396,"vw":53.785216},{"c":53.81,"h":53.82,"l":53.77,"n":23,"o":53.78,"t":"2026-10-22T19:30:00Z","v":1455,"vw":53.802181},{"c":53.82,"h":53.82,"l":53.79,"n":34,"o":53.81,"t":"2026-10-22T19:35:00Z","v":2611,"vw":53.804333},{"c":53.82,"h":53.83,"l":53.78,"n":46,"o":53.815,"t":"2026-10-22T19:40:00Z","v":2686,"vw":53.809934},{"c":53.77,"h":53.79,"l":53.77,"n":56,"o":53.79,"t":"2026-10-22T19:45:00Z","v":6143,"vw":53.786033},{"c":53.77,"h":53.81,"l":53.75,"n":20,"o":53.75,"t":"2026-10-22T19:50:00Z","v":1009,"vw":53.770029},{"c":53.69,"h":53.75,"l":53.66,"n":107,"o":53.75,"t":"2026-10-22T19:55:00Z","v":7763,"vw":53.716796},{"c":53.79,"h":53.79,"l":53.79,"n":9,"o":53.79,"t":"2026-10-22T20:00:00Z","v":560,"vw":53.79},{"c":54.16,"h":54.16,"l":54.06,"n":9,"o":54.06,"t":"2026-10-23T13:30:00Z","v":711,"vw":54.099424},{"c":54.04,"h":54.15,"l":54.04,"n":9,"o":54.13,"t":"2026-10-23T13:35:00Z","v":732,"vw":54.07704},{"c":54.31,"h":54.31,"l":54.13,"n":18,"o":54.15,"t":"2026-10-23T13:40:00Z","v":1895,"vw":54.208076},{"c":54.285,"h":54.2999,"l":54.11,"n":10,"o":54.25,"t":"2026-10-23T13:45:00Z","v":1814,"vw":54.197271},{"c":54.14,"h":54.27,"l":54.14,"n":5,"o":54.27,"t":"2026-10-23T13:50:00Z","v":302,"vw":54.221667},{"c":54.23,"h":54.2699,"l":54.23,"n":6,"o":54.2699,"t":"2026-10-23T13:55:00Z","v":324,"vw":54.253614},{"c":54.225,"h":54.29,"l":54.225,"n":12,"o":54.29,"t":"2026-10-23T14:00:00Z","v":1502,"vw":54.261634},{"c":54.22,"h":54.22,"l":54.22,"n":5,"o":54.22,"t":"2026-10-23T14:05:00Z","v":516,"vw":54.22},{"c":54.228,"h":54.228,"l":54.228,"n":2,"o":54.228,"t":"2026-10-23T14:10:00Z","v":487,"vw":54.228},{"c":54.235,"h":54.235,"l":54.15,"n":11,"o":54.15,"t":"2026-10-23T14:15:00Z","v":15738,"vw":54.176872},{"c":54.21,"h":54.21,"l":54.21,"n":2,"o":54.21,"t":"2026-10-23T14:20:00Z","v":262,"vw":54.21},{"c":54.22,"h":54.2899,"l":54.22,"n":6,"o":54.2899,"t":"2026-10-23T14:25:00Z","v":1194,"vw":54.275673},{"c":54.145,"h":54.29,"l":54.14,"n":9,"o":54.29,"t":"2026-10-23T14:30:00Z","v":1088,"vw":54.181843},{"c":54.183,"h":54.29,"l":54.183,"n":4,"o":54.29,"t":"2026-10-23T14:35:00Z","v":915,"vw":54.207873},{"c":54.1,"h":54.315,"l":54.1,"n":3,"o":54.315,"t":"2026-10-23T14:40:00Z","v":301,"vw":54.171667},{"c":54.3175,"h":54.3175,"l":54.3175,"n":2,"o":54.3175,"t":"2026-10-23T14:45:00Z","v":108,"vw":54.3175},{"c":54.44,"h":54.458,"l":54.395,"n":10,"o":54.44,"t":"2026-10-23T14:55:00Z","v":818,"vw":54.428},{"c":54.48,"h":54.48,"l":54.385,"n":5,"o":54.45,"t":"2026-10-23T15:00:00Z","v":490,"vw":54.444286},{"c":54.36,"h":54.36,"l":54.36,"n":4,"o":54.36,"t":"2026-10-23T15:05:00Z","v":400,"vw":54.36},{"c":54.53,"h":54.565,"l":54.49,"n":13,"o":54.49,"t":"2026-10-23T15:10:00Z","v":2950,"vw":54.510641},{"c":54.565,"h":54.565,"l":54.49,"n":6,"o":54.525,"t":"2026-10-23T15:15:00Z","v":7299,"vw":54.549036},{"c":54.566,"h":54.6,"l":54.566,"n":6,"o":54.6,"t":"2026-10-23T15:25:00Z","v":1095,"vw":54.573065},{"c":54.6,"h":54.64,"l":54.6,"n":5,"o":54.64,"t":"2026-10-23T15:35:00Z","v":930,"vw":54.614118},{"c":54.655,"h":54.655,"l":54.655,"n":2,"o":54.655,"t":"2026-10-23T15:40:00Z","v":104,"vw":54.655}],"history":[{"c":47.67,"h":48.1,"l":47.58,"n":972,"o":48.1,"t":"2024-10-21T04:00:00Z","v":85388,"vw":47.713293},{"c":47.75,"h":47.75,"l":47.525,"n":791,"o":47.71,"t":"2024-10-22T04:00:00Z","v":66918,"vw":47.6844},{"c":47.82,"h":47.82,"l":47.55,"n":755,"o":47.7,"t":"2024-10-23T04:00:00Z","v":77303,"vw":47.641271},{"c":47.89,"h":47.93,"l":47.701,"n":584,"o":47.86,"t":"2024-10-24T04:00:00Z","v":83661,"vw":47.779562},{"c":47.8,"h":48.07,"l":47.7,"n":669,"o":48.07,"t":"2024-10-25T04:00:00Z","v":94278,"vw":47.846455},{"c":47.73,"h":47.88,"l":47.455,"n":962,"o":47.88,"t":"2024-10-28T04:00:00Z","v":94122,"vw":47.574211},{"c":47.54,"h":47.76,"l":47.305,"n":672,"o":47.76,"t":"2024-10-29T04:00:00Z","v":78140,"vw":47.546692},{"c":47.66,"h":47.8478,"l":47.6,"n":641,"o":47.77,"t":"2024-10-30T04:00:00Z","v":96926,"vw":47.686269},{"c":47.44,"h":47.77,"l":47.44,"n":558,"o":47.77,"t":"2024-10-31T04:00:00Z","v":40365,"vw":47.561042},{"c":47.48,"h":47.7,"l":47.3875,"n":952,"o":47.59,"t":"2024-11-01T04:00:00Z","v":63573,"vw":47.529579},{"c":47.5,"h":47.776,"l":47.48,"n":726,"o":47.61,"t":"2024-11-04T05:00:00Z","v":56353,"vw":47.638437},{"c":47.95,"h":48.32,"l":47.69,"n":771,"o":47.69,"t":"2024-11-05T05:00:00Z","v":63461,"vw":48.123398},{"c":49.34,"h":49.37,"l":48.7413,"n":1400,"o":49,"t":"2024-11-06T05:00:00Z","v":205176,"vw":49.175609},{"c":48.56,"h":48.64,"l":48.09,"n":1026,"o":48.47,"t":"2024-11-07T05:00:00Z","v":145054,"vw":48.385712},{"c":48.33,"h":48.42,"l":48.0055,"n":1193,"o":48.33,"t":"2024-11-08T05:00:00Z","v":165596,"vw":48.172313},{"c":48.22,"h":48.4,"l":48.1231,"n":896,"o":48.36,"t":"2024-11-11T05:00:00Z","v":104961,"vw":48.256894},{"c":47.82,"h":48.35,"l":47.74,"n":1061,"o":48.33,"t":"2024-11-12T05:00:00Z","v":96190,"vw":47.962387},{"c":48.06,"h":48.255,"l":47.811,"n":783,"o":48.14,"t":"2024-11-13T05:00:00Z","v":76835,"vw":48.068634},{"c":48.58,"h":48.58,"l":48.0901,"n":842,"o":48.33,"t":"2024-11-14T05:00:00Z","v":108259,"vw":48.284324},{"c":48.88,"h":49.025,"l":48.3766,"n":1092,"o":48.53,"t":"2024-11-15T05:00:00Z","v":178243,"vw":48.80946},{"c":49.43,"h":49.43,"l":48.88,"n":1152,"o":49.08,"t":"2024-11-18T05:00:00Z","v":413920,"vw":49.097042},{"c":49.54,"h":49.65,"l":49.23,"n":822,"o":49.29,"t":"2024-11-19T05:00:00Z","v":101375,"vw":49.458312},{"c":49.62,"h":49.68,"l":49.23,"n":755,"o":49.67,"t":"2024-11-20T05:00:00Z","v":73437,"vw":49.427983},{"c":50.315,"h":50.3156,"l":49.5634,"n":971,"o":49.92,"t":"2024-11-21T05:00:00Z","v":128619,"vw":50.111686},{"c":50.89,"h":50.89,"l":50.25,"n":786,"o":50.37,"t":"2024-11-22T05:00:00Z","v":154504,"vw":50.566922},{"c":50.57,"h":51.0552,"l":50.0722,"n":1162,"o":50.95,"t":"2024-11-25T05:00:00Z","v":119575,"vw":50.500011},{"c":50.96,"h":50.96,"l":50.415,"n":786,"o":50.42,"t":"2024-11-26T05:00:00Z","v":80945,"vw":50.689204},{"c":51.59,"h":51.68,"l":50.9992,"n":717,"o":51,"t":"2024-11-27T05:00:00Z","v":74481,"vw":51.463115},{"c":52.61,"h":52.61,"l":51.62,"n":546,"o":51.62,"t":"2024-11-29T05:00:00Z","v":46570,"vw":52.283675},{"c":52.18,"h":52.38,"l":51.57,"n":1031,"o":52.38,"t":"2024-12-02T05:00:00Z","v":86287,"vw":51.830535},{"c":51.83,"h":52.21,"l":51.4509,"n":865,"o":52.21,"t":"2024-12-03T05:00:00Z","v":73140,"vw":51.76458},{"c":51.21,"h":51.7,"l":50.9268,"n":955,"o":51.7,"t":"2024-12-04T05:00:00Z","v":132922,"vw":51.16658},{"c":51.43,"h":51.525,"l":51,"n":933,"o":51.07,"t":"2024-12-05T05:00:00Z","v":182177,"vw":51.333606},{"c":50.89,"h":51.45,"l":50.83,"n":1323,"o":51.45,"t":"2024-12-06T05:00:00Z","v":126260,"vw":51.093215},{"c":50.49,"h":51.4,"l":50.35,"n":991,"o":51.05,"t":"2024-12-09T05:00:00Z","v":83326,"vw":50.814848},{"c":49.95,"h":50.5393,"l":49.72,"n":869,"o":50.49,"t":"2024-12-10T05:00:00Z","v":96300,"vw":50.133302},{"c":50.4,"h":50.55,"l":50.1,"n":732,"o":50.19,"t":"2024-12-11T05:00:00Z","v":63984,"vw":50.313444},{"c":50.47,"h":50.71,"l":50.1701,"n":816,"o":50.19,"t":"2024-12-12T05:00:00Z","v":83011,"vw":50.486139},{"c":50.35,"h":50.52,"l":50.2306,"n":591,"o":50.52,"t":"2024-12-13T05:00:00Z","v":62973,"vw":50.326003},{"c":49.66,"h":50.43,"l":49.5001,"n":780,"o":50.42,"t":"2024-12-16T05:00:00Z","v":95056,"vw":49.786446},{"c":49.03,"h":49.63,"l":48.9768,"n":1154,"o":49.63,"t":"2024-12-17T05:00:00Z","v":176102,"vw":49.176917},{"c":48.03,"h":49.24,"l":47.98,"n":1138,"o":49.21,"t":"2024-12-18T05:00:00Z","v":158120,"vw":48.747527},{"c":48.15,"h":48.84,"l":48.01,"n":768,"o":48.5,"t":"2024-12-19T05:00:00Z","v":95020,"vw":48.268338},{"c":48.84,"h":48.9,"l":48.14,"n":822,"o":48.14,"t":"2024-12-20T05:00:00Z","v":91302,"vw":48.713171},{"c":49.18,"h":49.18,"l":48.2952,"n":706,"o":48.8,"t":"2024-12-23T05:00:00Z","v":76177,"vw":48.752721},{"c":49.83,"h":49.83,"l":49.09,"n":536,"o":49.19,"t":"2024-12-24T05:00:00Z","v":56999,"vw":49.54835},{"c":49.19,"h":49.79,"l":48.8513,"n":745,"o":49.79,"t":"2024-12-26T05:00:00Z","v":98485,"vw":49.153437},{"c":49.15,"h":49.32,"l":48.54,"n":680,"o":49.32,"t":"2024-12-27T05:00:00Z","v":67686,"vw":48.856019},{"c":49.24,"h":49.3253,"l":48.6437,"n":906,"o":49.07,"t":"2024-12-30T05:00:00Z","v":75285,"vw":49.124589},{"c":49.41,"h":49.58,"l":49.175,"n":671,"o":49.3,"t":"2024-12-31T05:00:00Z","v":70056,"vw":49.322208},{"c":50,"h":50,"l":49.3266,"n":969,"o":49.52,"t":"2025-01-02T05:00:00Z","v":132962,"vw":49.759032},{"c":50.1,"h":50.298,"l":49.89,"n":701,"o":50.01,"t":"2025-01-03T05:00:00Z","v":49337,"vw":50.024811},{"c":50.14,"h":50.37,"l":49.9534,"n":880,"o":50.26,"t":"2025-01-06T05:00:00Z","v":82002,"vw":50.175507},{"c":49.83,"h":50.36,"l":49.83,"n":1477,"o":50.36,"t":"2025-01-07T05:00:00Z","v":76983,"vw":49.983899},{"c":50.34,"h":50.59,"l":49.83,"n":1073,"o":50.05,"t":"2025-01-08T05:00:00Z","v":210826,"vw":50.248989},{"c":50.34,"h":50.9,"l":49.99,"n":920,"o":50.85,"t":"2025-01-10T05:00:00Z","v":123717,"vw":50.197321},{"c":50.74,"h":50.8431,"l":50.33,"n":932,"o":50.33,"t":"2025-01-13T05:00:00Z","v":95115,"vw":50.64931},{"c":51.9,"h":52.0399,"l":50.83,"n":1029,"o":50.83,"t":"2025-01-14T05:00:00Z","v":106754,"vw":51.551829},{"c":52.11,"h":52.32,"l":51.7675,"n":1230,"o":52.15,"t":"2025-01-15T05:00:00Z","v":200228,"vw":52.115389},{"c":52.74,"h":52.74,"l":52,"n":901,"o":52.01,"t":"2025-01-16T05:00:00Z","v":96842,"vw":52.416194},{"c":52.95,"h":53.04,"l":52.61,"n":838,"o":52.76,"t":"2025-01-17T05:00:00Z","v":90321,"vw":52.874938},{"c":53.47,"h":53.88,"l":53.1,"n":2321,"o":53.15,"t":"2025-01-21T05:00:00Z","v":244354,"vw":53.651829},{"c":53.11,"h":54.02,"l":53.11,"n":1723,"o":53.53,"t":"2025-01-22T05:00:00Z","v":225655,"vw":53.58491},{"c":53.09,"h":53.62,"l":53.08,"n":879,"o":53.44,"t":"2025-01-23T05:00:00Z","v":102121,"vw":53.260099},{"c":53.36,"h":53.65,"l":53.23,"n":862,"o":53.37,"t":"2025-01-24T05:00:00Z","v":95621,"vw":53.37634},{"c":52.24,"h":53.17,"l":51.7,"n":1754,"o":53.17,"t":"2025-01-27T05:00:00Z","v":159888,"vw":52.194702},{"c":52.97,"h":52.97,"l":52.1255,"n":991,"o":52.33,"t":"2025-01-28T05:00:00Z","v":136784,"vw":52.463479},{"c":52.85,"h":53.3,"l":52.85,"n":1412,"o":53.05,"t":"2025-01-29T05:00:00Z","v":171397,"vw":53.125401},{"c":53.61,"h":54.05,"l":52.89,"n":973,"o":53.13,"t":"2025-01-30T05:00:00Z","v":246542,"vw":53.028052},{"c":52.97,"h":54.01,"l":52.8,"n":1595,"o":54.01,"t":"2025-01-31T05:00:00Z","v":261072,"vw":53.224499},{"c":53.57,"h":53.71,"l":52.19,"n":2070,"o":52.52,"t":"2025-02-03T05:00:00Z","v":401275,"vw":53.395731},{"c":53.8,"h":54.12,"l":53.23,"n":1195,"o":53.43,"t":"2025-02-04T05:00:00Z","v":209477,"vw":53.807756},{"c":54.53,"h":54.53,"l":53.88,"n":1307,"o":53.88,"t":"2025-02-05T05:00:00Z","v":257132,"vw":54.195912},{"c":53.79,"h":54.46,"l":53.45,"n":3458,"o":54.46,"t":"2025-02-06T05:00:00Z","v":512273,"vw":53.758374},{"c":52.68,"h":52.96,"l":52.2,"n":2985,"o":52.96,"t":"2025-02-07T05:00:00Z","v":349282,"vw":52.511994},{"c":53.16,"h":53.33,"l":52.87,"n":1705,"o":53.16,"t":"2025-02-10T05:00:00Z","v":162691,"vw":53.183137},{"c":52.44,"h":52.79,"l":52.15,"n":951,"o":52.79,"t":"2025-02-11T05:00:00Z","v":105651,"vw":52.391784},{"c":51.64,"h":52.37,"l":51.64,"n":1145,"o":52.25,"t":"2025-02-12T05:00:00Z","v":155783,"vw":52.013845},{"c":52.83,"h":52.83,"l":51.78,"n":1564,"o":52.01,"t":"2025-02-13T05:00:00Z","v":170857,"vw":52.407599},{"c":53.05,"h":53.32,"l":52.76,"n":1598,"o":52.82,"t":"2025-02-14T05:00:00Z","v":267829,"vw":53.024213},{"c":53.57,"h":53.73,"l":53.06,"n":1449,"o":53.06,"t":"2025-02-18T05:00:00Z","v":181088,"vw":53.578931},{"c":53.51,"h":53.8242,"l":53.2136,"n":6172,"o":53.6,"t":"2025-02-19T05:00:00Z","v":412517,"vw":53.471303},{"c":53.83,"h":53.83,"l":52.91,"n":850,"o":53.5,"t":"2025-02-20T05:00:00Z","v":97579,"vw":53.348479},{"c":53.18,"h":53.62,"l":52.75,"n":920,"o":53.62,"t":"2025-02-21T05:00:00Z","v":88662,"vw":53.158402},{"c":52.68,"h":53.25,"l":52.112,"n":1927,"o":53.25,"t":"2025-02-24T05:00:00Z","v":203162,"vw":52.734206},{"c":52.64,"h":52.84,"l":51.8,"n":1153,"o":52.84,"t":"2025-02-25T05:00:00Z","v":206602,"vw":52.398427},{"c":52.72,"h":52.9049,"l":52.46,"n":1428,"o":52.64,"t":"2025-02-26T05:00:00Z","v":228837,"vw":52.724131},{"c":52.64,"h":52.9674,"l":52.465,"n":1047,"o":52.93,"t":"2025-02-27T05:00:00Z","v":103918,"vw":52.730712},{"c":53.33,"h":53.35,"l":52.35,"n":1198,"o":52.5,"t":"2025-02-28T05:00:00Z","v":128139,"vw":52.959565},{"c":53.19,"h":53.7,"l":52.79,"n":1507,"o":53.54,"t":"2025-03-03T05:00:00Z","v":110044,"vw":53.297557},{"c":51.96,"h":52.74,"l":51.6137,"n":1107,"o":52.74,"t":"2025-03-04T05:00:00Z","v":131744,"vw":52.030389},{"c":51.59,"h":52.075,"l":50.91,"n":1756,"o":52.05,"t":"2025-03-05T05:00:00Z","v":348869,"vw":51.570403},{"c":50.84,"h":51.57,"l":50.56,"n":1247,"o":51.38,"t":"2025-03-06T05:00:00Z","v":140990,"vw":51.012664},{"c":51.57,"h":51.8799,"l":50.6807,"n":1272,"o":51.02,"t":"2025-03-07T05:00:00Z","v":212590,"vw":51.434026},{"c":51.63,"h":51.992,"l":51.1,"n":1266,"o":51.1,"t":"2025-03-10T04:00:00Z","v":141236,"vw":51.478227},{"c":51.87,"h":52.08,"l":51.375,"n":1074,"o":51.75,"t":"2025-03-11T04:00:00Z","v":160596,"vw":51.725675},{"c":51.98,"h":52.46,"l":51.88,"n":1030,"o":52.05,"t":"2025-03-12T04:00:00Z","v":131710,"vw":52.189655},{"c":51.72,"h":52.3485,"l":51.68,"n":911,"o":51.98,"t":"2025-03-13T04:00:00Z","v":97793,"vw":51.875815},{"c":52.676,"h":52.89,"l":51.812,"n":972,"o":51.96,"t":"2025-03-14T04:00:00Z","v":114687,"vw":52.643546},{"c":53.58,"h":53.7096,"l":52.69,"n":1316,"o":52.69,"t":"2025-03-17T04:00:00Z","v":146694,"vw":53.499399},{"c":53.6,"h":53.74,"l":53.2243,"n":3249,"o":53.42,"t":"2025-03-18T04:00:00Z","v":195745,"vw":53.515286},{"c":53.84,"h":53.94,"l":53.5112,"n":1235,"o":53.74,"t":"2025-03-19T04:00:00Z","v":161845,"vw":53.774564},{"c":53.42,"h":53.66,"l":53.3004,"n":1165,"o":53.63,"t":"2025-03-20T04:00:00Z","v":143284,"vw":53.461871},{"c":52.95,"h":53.375,"l":52.85,"n":851,"o":53.25,"t":"2025-03-21T04:00:00Z","v":88602,"vw":52.984129},{"c":53.38,"h":53.615,"l":53.1,"n":1274,"o":53.32,"t":"2025-03-24T04:00:00Z","v":194374,"vw":53.3079},{"c":53.43,"h":53.6349,"l":53.11,"n":995,"o":53.32,"t":"2025-03-25T04:00:00Z","v":127268,"vw":53.332603},{"c":53.38,"h":53.89,"l":53.38,"n":877,"o":53.49,"t":"2025-03-26T04:00:00Z","v":289569,"vw":53.565598},{"c":53.33,"h":53.6558,"l":53.19,"n":1100,"o":53.38,"t":"2025-03-27T04:00:00Z","v":85022,"vw":53.431488},{"c":53.47,"h":53.52,"l":52.96,"n":736,"o":53.47,"t":"2025-03-28T04:00:00Z","v":75970,"vw":53.270258},{"c":53.23,"h":53.54,"l":53.06,"n":1031,"o":53.35,"t":"2025-03-31T04:00:00Z","v":135059,"vw":53.317411},{"c":53.82,"h":53.82,"l":52.93,"n":1209,"o":53.39,"t":"2025-04-01T04:00:00Z","v":126808,"vw":53.425489},{"c":54.16,"h":54.17,"l":53.43,"n":1318,"o":53.79,"t":"2025-04-02T04:00:00Z","v":154369,"vw":53.822607},{"c":52.21,"h":52.91,"l":52.1,"n":1956,"o":52.73,"t":"2025-04-03T04:00:00Z","v":228588,"vw":52.450125},{"c":49.16,"h":51.01,"l":47.98,"n":3199,"o":51.01,"t":"2025-04-04T04:00:00Z","v":489325,"vw":48.916985},{"c":48.16,"h":48.6799,"l":45.09,"n":2901,"o":46.78,"t":"2025-04-07T04:00:00Z","v":445188,"vw":46.953763},{"c":46.47,"h":49.31,"l":45.88,"n":2050,"o":49,"t":"2025-04-08T04:00:00Z","v":324852,"vw":47.145814},{"c":48.35,"h":48.8,"l":45.1,"n":2622,"o":45.77,"t":"2025-04-09T04:00:00Z","v":453005,"vw":46.630319},{"c":46.94,"h":47.85,"l":46.01,"n":1364,"o":47.73,"t":"2025-04-10T04:00:00Z","v":191117,"vw":47.024857},{"c":47.65,"h":47.8,"l":46.26,"n":1242,"o":47.25,"t":"2025-04-11T04:00:00Z","v":173647,"vw":47.274457},{"c":48.82,"h":49.09,"l":48.27,"n":1174,"o":48.66,"t":"2025-04-14T04:00:00Z","v":127196,"vw":48.719726},{"c":49.49,"h":49.89,"l":48.84,"n":979,"o":48.84,"t":"2025-04-15T04:00:00Z","v":121518,"vw":49.552685},{"c":49.35,"h":50.0874,"l":49.22,"n":1741,"o":49.62,"t":"2025-04-16T04:00:00Z","v":198952,"vw":49.593719},{"c":49.89,"h":50.52,"l":49.6,"n":1609,"o":49.75,"t":"2025-04-17T04:00:00Z","v":247016,"vw":50.153549},{"c":48.57,"h":49.88,"l":48.35,"n":1169,"o":49.88,"t":"2025-04-21T04:00:00Z","v":93276,"vw":48.813071},{"c":49.69,"h":49.9106,"l":49.17,"n":787,"o":49.46,"t":"2025-04-22T04:00:00Z","v":98226,"vw":49.574577},{"c":49.95,"h":50.64,"l":49.7245,"n":823,"o":50.44,"t":"2025-04-23T04:00:00Z","v":121065,"vw":50.137257},{"c":50.85,"h":50.86,"l":50.1,"n":880,"o":50.1,"t":"2025-04-24T04:00:00Z","v":157877,"vw":50.539464},{"c":50.68,"h":50.77,"l":50.1733,"n":1727,"o":50.51,"t":"2025-04-25T04:00:00Z","v":166890,"vw":50.463152},{"c":50.68,"h":50.78,"l":50.23,"n":1025,"o":50.72,"t":"2025-04-28T04:00:00Z","v":108448,"vw":50.575046},{"c":50.34,"h":50.65,"l":50.3,"n":787,"o":50.65,"t":"2025-04-29T04:00:00Z","v":105518,"vw":50.46777},{"c":49.24,"h":50,"l":49.055,"n":1653,"o":50,"t":"2025-04-30T04:00:00Z","v":189811,"vw":49.399824},{"c":49.27,"h":49.95,"l":49.14,"n":957,"o":49.55,"t":"2025-05-01T04:00:00Z","v":153990,"vw":49.665773},{"c":49.8,"h":49.88,"l":49.365,"n":1044,"o":49.68,"t":"2025-05-02T04:00:00Z","v":149576,"vw":49.676722},{"c":49,"h":49.45,"l":48.741,"n":1463,"o":49.45,"t":"2025-05-05T04:00:00Z","v":208565,"vw":48.95913},{"c":48.36,"h":49.15,"l":48.0926,"n":2594,"o":48.98,"t":"2025-05-06T04:00:00Z","v":247760,"vw":48.432638},{"c":48.22,"h":48.4,"l":47.6368,"n":2329,"o":48.07,"t":"2025-05-07T04:00:00Z","v":260901,"vw":48.11266},{"c":48.28,"h":48.794,"l":48.22,"n":1422,"o":48.38,"t":"2025-05-08T04:00:00Z","v":116330,"vw":48.449822},{"c":48.74,"h":48.84,"l":48.23,"n":868,"o":48.71,"t":"2025-05-09T04:00:00Z","v":92408,"vw":48.637618},{"c":49.13,"h":49.61,"l":48.9576,"n":1767,"o":49.61,"t":"2025-05-12T04:00:00Z","v":194574,"vw":49.220506},{"c":50.29,"h":50.35,"l":49.36,"n":1615,"o":49.36,"t":"2025-05-13T04:00:00Z","v":211170,"vw":50.15324},{"c":50.4,"h":50.4,"l":49.8535,"n":1681,"o":50.27,"t":"2025-05-14T04:00:00Z","v":275190,"vw":50.119986},{"c":50.69,"h":50.69,"l":50.0569,"n":1010,"o":50.35,"t":"2025-05-15T04:00:00Z","v":131907,"vw":50.314494},{"c":50.45,"h":50.73,"l":50.19,"n":1035,"o":50.69,"t":"2025-05-16T04:00:00Z","v":71283,"vw":50.339421},{"c":50.1,"h":50.21,"l":49.83,"n":1063,"o":50.21,"t":"2025-05-19T04:00:00Z","v":98988,"vw":50.028769},{"c":50.33,"h":50.3614,"l":50.075,"n":1724,"o":50.29,"t":"2025-05-20T04:00:00Z","v":211157,"vw":50.271083},{"c":49.69,"h":50.25,"l":49.5,"n":1141,"o":50.25,"t":"2025-05-21T04:00:00Z","v":106327,"vw":49.782174},{"c":49.48,"h":49.73,"l":49.19,"n":985,"o":49.59,"t":"2025-05-22T04:00:00Z","v":102557,"vw":49.544967},{"c":49.85,"h":49.89,"l":49.25,"n":1657,"o":49.25,"t":"2025-05-23T04:00:00Z","v":201632,"vw":49.761246},{"c":50.25,"h":50.34,"l":49.92,"n":1165,"o":50.25,"t":"2025-05-27T04:00:00Z","v":254663,"vw":50.211804},{"c":49.9,"h":50.36,"l":49.88,"n":1110,"o":50.36,"t":"2025-05-28T04:00:00Z","v":98376,"vw":50.05177},{"c":49.58,"h":50.09,"l":49.3223,"n":1278,"o":50.09,"t":"2025-05-29T04:00:00Z","v":155683,"vw":49.533039},{"c":49.12,"h":49.6,"l":49.12,"n":1514,"o":49.55,"t":"2025-05-30T04:00:00Z","v":170261,"vw":49.326356},{"c":49.54,"h":49.655,"l":49.1058,"n":1187,"o":49.49,"t":"2025-06-02T04:00:00Z","v":142852,"vw":49.470503},{"c":50.23,"h":50.32,"l":49.47,"n":1411,"o":49.62,"t":"2025-06-03T04:00:00Z","v":120755,"vw":50.052281},{"c":49.44,"h":50.4657,"l":49.24,"n":1924,"o":50.24,"t":"2025-06-04T04:00:00Z","v":182820,"vw":49.766899},{"c":49.7,"h":49.9,"l":49.34,"n":1140,"o":49.57,"t":"2025-06-05T04:00:00Z","v":115360,"vw":49.719982},{"c":50.19,"h":50.28,"l":49.84,"n":1472,"o":49.84,"t":"2025-06-06T04:00:00Z","v":141864,"vw":50.203778},{"c":49.81,"h":50.39,"l":49.8,"n":1369,"o":50.32,"t":"2025-06-09T04:00:00Z","v":117682,"vw":50.08323},{"c":50.07,"h":50.31,"l":49.95,"n":914,"o":50.22,"t":"2025-06-10T04:00:00Z","v":92006,"vw":50.174898},{"c":50.64,"h":50.64,"l":50.19,"n":1369,"o":50.32,"t":"2025-06-11T04:00:00Z","v":203321,"vw":50.350681},{"c":50.9,"h":50.9,"l":50.3179,"n":877,"o":50.62,"t":"2025-06-12T04:00:00Z","v":98220,"vw":50.577784},{"c":50.66,"h":51.1,"l":50.49,"n":1160,"o":50.99,"t":"2025-06-13T04:00:00Z","v":122464,"vw":50.740787},{"c":50.45,"h":51.14,"l":50.2,"n":1309,"o":50.85,"t":"2025-06-16T04:00:00Z","v":114845,"vw":50.382704},{"c":50.07,"h":50.75,"l":50.045,"n":1220,"o":50.55,"t":"2025-06-17T04:00:00Z","v":147700,"vw":50.360757},{"c":50.2,"h":50.6302,"l":49.95,"n":1286,"o":50.2,"t":"2025-06-18T04:00:00Z","v":147674,"vw":50.242873},{"c":50.35,"h":50.47,"l":50.03,"n":1163,"o":50.35,"t":"2025-06-20T04:00:00Z","v":154205,"vw":50.267034},{"c":49.92,"h":50.61,"l":49.63,"n":2604,"o":50.46,"t":"2025-06-23T04:00:00Z","v":301043,"vw":50.02222},{"c":50.02,"h":50.28,"l":49.71,"n":2312,"o":50,"t":"2025-06-24T04:00:00Z","v":385025,"vw":50.074762},{"c":49.53,"h":50.07,"l":49.4,"n":1868,"o":50.01,"t":"2025-06-25T04:00:00Z","v":173410,"vw":49.608536},{"c":50.33,"h":50.34,"l":49.47,"n":1797,"o":49.61,"t":"2025-06-26T04:00:00Z","v":222296,"vw":50.013607},{"c":50.26,"h":50.48,"l":50.03,"n":872,"o":50.05,"t":"2025-06-27T04:00:00Z","v":80163,"vw":50.217699},{"c":50.2,"h":50.39,"l":50.0544,"n":2130,"o":50.33,"t":"2025-06-30T04:00:00Z","v":172404,"vw":50.221937},{"c":49.58,"h":50.21,"l":49.47,"n":2682,"o":50.21,"t":"2025-07-01T04:00:00Z","v":348567,"vw":49.755438},{"c":50.32,"h":50.46,"l":49.66,"n":1214,"o":50,"t":"2025-07-02T04:00:00Z","v":122763,"vw":50.022945},{"c":50.44,"h":50.44,"l":50.11,"n":540,"o":50.3,"t":"2025-07-03T04:00:00Z","v":63868,"vw":50.207766},{"c":50.05,"h":50.45,"l":49.73,"n":1361,"o":50.31,"t":"2025-07-07T04:00:00Z","v":109465,"vw":49.925686},{"c":50.37,"h":50.37,"l":49.895,"n":901,"o":50.07,"t":"2025-07-08T04:00:00Z","v":101499,"vw":50.11302},{"c":50.18,"h":50.31,"l":49.8705,"n":1246,"o":50.17,"t":"2025-07-09T04:00:00Z","v":148658,"vw":50.082434},{"c":50.16,"h":50.16,"l":49.88,"n":1005,"o":50.13,"t":"2025-07-10T04:00:00Z","v":95093,"vw":50.048628},{"c":50.23,"h":50.38,"l":50,"n":760,"o":50.1,"t":"2025-07-11T04:00:00Z","v":97135,"vw":50.211836},{"c":50.43,"h":50.43,"l":50.08,"n":889,"o":50.24,"t":"2025-07-14T04:00:00Z","v":98600,"vw":50.272715},{"c":49.9,"h":50.35,"l":49.735,"n":1563,"o":50.24,"t":"2025-07-15T04:00:00Z","v":171856,"vw":49.971809},{"c":50.04,"h":50.19,"l":49.67,"n":1054,"o":50.19,"t":"2025-07-16T04:00:00Z","v":151270,"vw":49.909584},{"c":49.76,"h":49.99,"l":49.68,"n":1304,"o":49.98,"t":"2025-07-17T04:00:00Z","v":181446,"vw":49.875761},{"c":50.45,"h":50.625,"l":50.05,"n":1287,"o":50.05,"t":"2025-07-18T04:00:00Z","v":132772,"vw":50.418965},{"c":49.71,"h":50.5,"l":49.555,"n":1824,"o":50.5,"t":"2025-07-21T04:00:00Z","v":165369,"vw":49.832936},{"c":49.82,"h":49.94,"l":49.6,"n":972,"o":49.6,"t":"2025-07-22T04:00:00Z","v":105327,"vw":49.847191},{"c":50.08,"h":50.12,"l":49.82,"n":2755,"o":49.89,"t":"2025-07-23T04:00:00Z","v":210665,"vw":50.033409},{"c":50.52,"h":50.52,"l":49.885,"n":1472,"o":50.06,"t":"2025-07-24T04:00:00Z","v":167553,"vw":50.337524},{"c":50.37,"h":50.62,"l":50.31,"n":837,"o":50.52,"t":"2025-07-25T04:00:00Z","v":161327,"vw":50.418318},{"c":50.33,"h":50.62,"l":50.2004,"n":1145,"o":50.59,"t":"2025-07-28T04:00:00Z","v":124366,"vw":50.339712},{"c":51.11,"h":51.11,"l":50.45,"n":2636,"o":50.59,"t":"2025-07-29T04:00:00Z","v":350206,"vw":50.890967},{"c":51.27,"h":51.28,"l":50.8201,"n":1181,"o":51.2,"t":"2025-07-30T04:00:00Z","v":136169,"vw":51.046674},{"c":51.56,"h":51.6699,"l":51.0467,"n":1122,"o":51.07,"t":"2025-07-31T04:00:00Z","v":121119,"vw":51.454761},{"c":50.71,"h":51.2582,"l":50.54,"n":1371,"o":51.25,"t":"2025-08-01T04:00:00Z","v":174581,"vw":50.726027},{"c":51.04,"h":51.25,"l":50.78,"n":960,"o":50.96,"t":"2025-08-04T04:00:00Z","v":94730,"vw":51.077619},{"c":50.8,"h":51.2,"l":50.3,"n":1382,"o":51.08,"t":"2025-08-05T04:00:00Z","v":294964,"vw":50.630715},{"c":50.57,"h":51.165,"l":50.48,"n":2401,"o":50.96,"t":"2025-08-06T04:00:00Z","v":209529,"vw":50.839601},{"c":49.44,"h":50.05,"l":49.265,"n":2050,"o":49.81,"t":"2025-08-07T04:00:00Z","v":218252,"vw":49.573333},{"c":49.62,"h":50.0262,"l":49.34,"n":1223,"o":49.44,"t":"2025-08-08T04:00:00Z","v":126334,"vw":49.711096},{"c":49.01,"h":49.705,"l":48.82,"n":1940,"o":49.65,"t":"2025-08-11T04:00:00Z","v":215551,"vw":49.084291},{"c":49.22,"h":49.35,"l":49.02,"n":2501,"o":49.09,"t":"2025-08-12T04:00:00Z","v":331896,"vw":49.150246},{"c":49.84,"h":49.84,"l":49.26,"n":1759,"o":49.35,"t":"2025-08-13T04:00:00Z","v":224062,"vw":49.575484},{"c":49.75,"h":49.81,"l":49.53,"n":1172,"o":49.78,"t":"2025-08-14T04:00:00Z","v":138836,"vw":49.696508},{"c":49.41,"h":49.8,"l":49.41,"n":1018,"o":49.65,"t":"2025-08-15T04:00:00Z","v":109290,"vw":49.666834},{"c":49.43,"h":49.515,"l":49.2,"n":1104,"o":49.51,"t":"2025-08-18T04:00:00Z","v":116457,"vw":49.367664},{"c":49.34,"h":49.4599,"l":49.1216,"n":1353,"o":49.33,"t":"2025-08-19T04:00:00Z","v":203385,"vw":49.299396},{"c":49.54,"h":49.595,"l":49.26,"n":1233,"o":49.35,"t":"2025-08-20T04:00:00Z","v":135686,"vw":49.465431},{"c":49.64,"h":49.8144,"l":49.4198,"n":1101,"o":49.5,"t":"2025-08-21T04:00:00Z","v":175240,"vw":49.676553},{"c":49.7,"h":50.07,"l":49.69,"n":1188,"o":49.69,"t":"2025-08-22T04:00:00Z","v":144527,"vw":49.87037},{"c":49.46,"h":49.85,"l":49.46,"n":1595,"o":49.79,"t":"2025-08-25T04:00:00Z","v":257937,"vw":49.544789},{"c":49.53,"h":49.6225,"l":49.26,"n":1804,"o":49.53,"t":"2025-08-26T04:00:00Z","v":223512,"vw":49.482225},{"c":49.76,"h":49.83,"l":49.575,"n":1123,"o":49.67,"t":"2025-08-27T04:00:00Z","v":109650,"vw":49.720597},{"c":50.09,"h":50.09,"l":49.56,"n":822,"o":49.78,"t":"2025-08-28T04:00:00Z","v":75817,"vw":49.827312},{"c":50.13,"h":50.2489,"l":49.88,"n":949,"o":49.88,"t":"2025-08-29T04:00:00Z","v":113277,"vw":50.098397},{"c":49.91,"h":50.1085,"l":49.68,"n":1314,"o":50.02,"t":"2025-09-02T04:00:00Z","v":157221,"vw":49.879438},{"c":49.58,"h":49.9008,"l":49.48,"n":1209,"o":49.89,"t":"2025-09-03T04:00:00Z","v":103106,"vw":49.622448},{"c":49.55,"h":49.8278,"l":49.55,"n":885,"o":49.58,"t":"2025-09-04T04:00:00Z","v":123740,"vw":49.66132},{"c":49.35,"h":49.7174,"l":48.87,"n":1779,"o":49.52,"t":"2025-09-05T04:00:00Z","v":180311,"vw":49.173739},{"c":48.93,"h":49.39,"l":48.79,"n":1821,"o":49.31,"t":"2025-09-08T04:00:00Z","v":178096,"vw":48.937788},{"c":49.17,"h":49.35,"l":48.97,"n":975,"o":48.97,"t":"2025-09-09T04:00:00Z","v":125409,"vw":49.216248},{"c":49.08,"h":49.5957,"l":49.0306,"n":914,"o":49.15,"t":"2025-09-10T04:00:00Z","v":110995,"vw":49.186697},{"c":49.39,"h":49.39,"l":48.92,"n":1031,"o":49.02,"t":"2025-09-11T04:00:00Z","v":153666,"vw":49.147181},{"c":49.22,"h":49.41,"l":49.22,"n":866,"o":49.33,"t":"2025-09-12T04:00:00Z","v":80415,"vw":49.313996},{"c":49.06,"h":49.42,"l":49.06,"n":929,"o":49.33,"t":"2025-09-15T04:00:00Z","v":129743,"vw":49.309937},{"c":49.22,"h":49.4,"l":49.15,"n":1011,"o":49.19,"t":"2025-09-16T04:00:00Z","v":132795,"vw":49.29855},{"c":49.49,"h":49.54,"l":49.17,"n":1422,"o":49.29,"t":"2025-09-17T04:00:00Z","v":177510,"vw":49.404489},{"c":49.57,"h":49.57,"l":49.21,"n":1315,"o":49.38,"t":"2025-09-18T04:00:00Z","v":197114,"vw":49.396038},{"c":48.52,"h":49.19,"l":48.48,"n":2297,"o":49.05,"t":"2025-09-19T04:00:00Z","v":174737,"vw":48.686141},{"c":48.25,"h":48.54,"l":48.0787,"n":1994,"o":48.54,"t":"2025-09-22T04:00:00Z","v":201698,"vw":48.218743},{"c":48.38,"h":48.46,"l":48.2,"n":1613,"o":48.3,"t":"2025-09-23T04:00:00Z","v":302331,"vw":48.315645},{"c":48.96,"h":49.08,"l":48.32,"n":1414,"o":48.53,"t":"2025-09-24T04:00:00Z","v":204304,"vw":48.911345},{"c":49.04,"h":49.14,"l":48.68,"n":1023,"o":48.9,"t":"2025-09-25T04:00:00Z","v":96686,"vw":48.98437},{"c":49.28,"h":49.39,"l":49,"n":1144,"o":49,"t":"2025-09-26T04:00:00Z","v":163675,"vw":49.255995},{"c":48.47,"h":49.2,"l":48.32,"n":1908,"o":49.2,"t":"2025-09-29T04:00:00Z","v":199705,"vw":48.46499},{"c":48.42,"h":48.56,"l":48.17,"n":2086,"o":48.41,"t":"2025-09-30T04:00:00Z","v":245237,"vw":48.330714},{"c":48.52,"h":48.56,"l":48.36,"n":1202,"o":48.54,"t":"2025-10-01T04:00:00Z","v":165817,"vw":48.481763},{"c":48.21,"h":48.54,"l":48.1,"n":1977,"o":48.39,"t":"2025-10-02T04:00:00Z","v":188171,"vw":48.244393},{"c":48.12,"h":48.38,"l":48.12,"n":977,"o":48.28,"t":"2025-10-03T04:00:00Z","v":125187,"vw":48.285588},{"c":47.86,"h":48.3053,"l":47.75,"n":2349,"o":48.28,"t":"2025-10-06T04:00:00Z","v":338665,"vw":47.988736},{"c":47.91,"h":47.983,"l":47.62,"n":1553,"o":47.87,"t":"2025-10-07T04:00:00Z","v":223816,"vw":47.72729},{"c":47.87,"h":48.0717,"l":47.6844,"n":1288,"o":48.01,"t":"2025-10-08T04:00:00Z","v":153542,"vw":47.805405},{"c":47.29,"h":47.97,"l":47.18,"n":1567,"o":47.9,"t":"2025-10-09T04:00:00Z","v":159983,"vw":47.39034},{"c":46.39,"h":47.24,"l":46.39,"n":1993,"o":47.18,"t":"2025-10-10T04:00:00Z","v":170119,"vw":46.854695},{"c":47.19,"h":47.19,"l":46.55,"n":1383,"o":46.71,"t":"2025-10-13T04:00:00Z","v":198616,"vw":46.935841},{"c":47.12,"h":47.17,"l":46.51,"n":1914,"o":46.64,"t":"2025-10-14T04:00:00Z","v":268917,"vw":46.843297},{"c":47.44,"h":47.6443,"l":47.15,"n":938,"o":47.15,"t":"2025-10-15T04:00:00Z","v":102548,"vw":47.431508},{"c":47.12,"h":47.53,"l":46.9,"n":1208,"o":47.44,"t":"2025-10-16T04:00:00Z","v":213136,"vw":47.186353},{"c":47.18,"h":47.18,"l":46.83,"n":2262,"o":47.01,"t":"2025-10-17T04:00:00Z","v":351620,"vw":47.047621},{"c":47.65,"h":47.7,"l":47.23,"n":1800,"o":47.23,"t":"2025-10-20T04:00:00Z","v":221981,"vw":47.560889},{"c":47.68,"h":47.73,"l":47.4236,"n":1389,"o":47.68,"t":"2025-10-21T04:00:00Z","v":168026,"vw":47.627576},{"c":48.17,"h":48.23,"l":47.525,"n":1238,"o":47.9,"t":"2025-10-22T04:00:00Z","v":152265,"vw":47.943222},{"c":48.34,"h":48.44,"l":48.0704,"n":1404,"o":48.35,"t":"2025-10-23T04:00:00Z","v":161840,"vw":48.263995},{"c":48.04,"h":48.46,"l":48.04,"n":1293,"o":48.35,"t":"2025-10-24T04:00:00Z","v":157444,"vw":48.213183},{"c":48.39,"h":48.39,"l":48.1256,"n":1098,"o":48.32,"t":"2025-10-27T04:00:00Z","v":178623,"vw":48.214936},{"c":48.47,"h":48.52,"l":48.07,"n":946,"o":48.3,"t":"2025-10-28T04:00:00Z","v":162763,"vw":48.364729},{"c":48.1215,"h":48.5,"l":48.06,"n":1295,"o":48.46,"t":"2025-10-29T04:00:00Z","v":504854,"vw":48.253854},{"c":48.35,"h":48.41,"l":47.9455,"n":1822,"o":48.2,"t":"2025-10-30T04:00:00Z","v":189879,"vw":48.262865},{"c":48.05,"h":48.42,"l":47.99,"n":1878,"o":48.42,"t":"2025-10-31T04:00:00Z","v":152217,"vw":48.166904},{"c":48.1,"h":48.2379,"l":47.76,"n":1476,"o":48.12,"t":"2025-11-03T05:00:00Z","v":254138,"vw":47.999523},{"c":47.81,"h":48.1,"l":47.69,"n":1157,"o":47.9,"t":"2025-11-04T05:00:00Z","v":209240,"vw":47.940582},{"c":48.32,"h":48.4799,"l":47.87,"n":1582,"o":47.94,"t":"2025-11-05T05:00:00Z","v":187379,"vw":48.255932},{"c":48.53,"h":48.65,"l":48.26,"n":2606,"o":48.36,"t":"2025-11-06T05:00:00Z","v":305419,"vw":48.442098},{"c":47.68,"h":47.68,"l":47.01,"n":1662,"o":47.4,"t":"2025-11-07T05:00:00Z","v":184209,"vw":47.285245},{"c":47.84,"h":47.84,"l":47.23,"n":1665,"o":47.68,"t":"2025-11-10T05:00:00Z","v":326510,"vw":47.476674},{"c":48.07,"h":48.0891,"l":47.74,"n":2346,"o":47.92,"t":"2025-11-11T05:00:00Z","v":314828,"vw":47.973589},{"c":47.74,"h":47.99,"l":47.58,"n":1379,"o":47.73,"t":"2025-11-12T05:00:00Z","v":251666,"vw":47.788226},{"c":47.73,"h":48.025,"l":47.52,"n":2203,"o":47.71,"t":"2025-11-13T05:00:00Z","v":276724,"vw":47.787667},{"c":48.6,"h":48.66,"l":47.81,"n":3020,"o":47.83,"t":"2025-11-14T05:00:00Z","v":458840,"vw":48.435989},{"c":48.27,"h":48.63,"l":48.03,"n":3111,"o":48.61,"t":"2025-11-17T05:00:00Z","v":621587,"vw":48.453607},{"c":48.15,"h":48.3182,"l":47.83,"n":3220,"o":48.07,"t":"2025-11-18T05:00:00Z","v":483175,"vw":48.103601},{"c":48.15,"h":48.35,"l":47.75,"n":1943,"o":48.01,"t":"2025-11-19T05:00:00Z","v":267717,"vw":48.178635},{"c":48.1,"h":48.66,"l":47.859,"n":2494,"o":48.27,"t":"2025-11-20T05:00:00Z","v":436868,"vw":48.293089},{"c":48.38,"h":48.46,"l":47.925,"n":1960,"o":48.18,"t":"2025-11-21T05:00:00Z","v":300576,"vw":48.269649},{"c":48.12,"h":48.36,"l":47.83,"n":2887,"o":48.27,"t":"2025-11-24T05:00:00Z","v":1116578,"vw":48.149794},{"c":48.35,"h":48.49,"l":47.99,"n":1731,"o":48.04,"t":"2025-11-25T05:00:00Z","v":232679,"vw":48.343926},{"c":48.59,"h":48.89,"l":48.41,"n":1835,"o":48.5,"t":"2025-11-26T05:00:00Z","v":252503,"vw":48.721768},{"c":49.09,"h":49.15,"l":48.65,"n":1035,"o":48.78,"t":"2025-11-28T05:00:00Z","v":92799,"vw":49.043088},{"c":49.12,"h":49.225,"l":49.02,"n":1435,"o":49.02,"t":"2025-12-01T05:00:00Z","v":139512,"vw":49.118124},{"c":48.62,"h":49.17,"l":48.51,"n":2033,"o":49.16,"t":"2025-12-02T05:00:00Z","v":208145,"vw":48.680897},{"c":48.94,"h":49.2,"l":48.61,"n":1812,"o":48.71,"t":"2025-12-03T05:00:00Z","v":189945,"vw":49.012195},{"c":49.59,"h":49.59,"l":49.023,"n":1129,"o":49.06,"t":"2025-12-04T05:00:00Z","v":196545,"vw":49.380474},{"c":49.44,"h":49.67,"l":49.26,"n":1479,"o":49.39,"t":"2025-12-05T05:00:00Z","v":184626,"vw":49.426351},{"c":49.13,"h":49.38,"l":49.0201,"n":1151,"o":49.38,"t":"2025-12-08T05:00:00Z","v":134583,"vw":49.127722},{"c":48.81,"h":49.4387,"l":48.77,"n":1025,"o":49.14,"t":"2025-12-09T05:00:00Z","v":135595,"vw":49.147082},{"c":48.76,"h":48.8375,"l":48.52,"n":1342,"o":48.83,"t":"2025-12-10T05:00:00Z","v":168950,"vw":48.638105},{"c":48.71,"h":48.9299,"l":48.5501,"n":1323,"o":48.65,"t":"2025-12-11T05:00:00Z","v":201266,"vw":48.780071},{"c":48.81,"h":48.96,"l":48.595,"n":1495,"o":48.95,"t":"2025-12-12T05:00:00Z","v":216710,"vw":48.784393},{"c":48.83,"h":48.86,"l":48.49,"n":2325,"o":48.85,"t":"2025-12-15T05:00:00Z","v":440122,"vw":48.664274},{"c":48.04,"h":48.61,"l":47.97,"n":3520,"o":48.56,"t":"2025-12-16T05:00:00Z","v":614518,"vw":48.145107},{"c":48.27,"h":48.47,"l":48.03,"n":2135,"o":48.47,"t":"2025-12-17T05:00:00Z","v":291994,"vw":48.207603},{"c":48.19,"h":48.58,"l":48.02,"n":1934,"o":48.43,"t":"2025-12-18T05:00:00Z","v":318379,"vw":48.320854},{"c":48.26,"h":48.4099,"l":48.095,"n":1543,"o":48.24,"t":"2025-12-19T05:00:00Z","v":231147,"vw":48.229985},{"c":48.43,"h":48.47,"l":48.07,"n":3141,"o":48.47,"t":"2025-12-22T05:00:00Z","v":540734,"vw":48.221461},{"c":48.51,"h":48.575,"l":48.245,"n":4888,"o":48.35,"t":"2025-12-23T05:00:00Z","v":551824,"vw":48.469381},{"c":48.51,"h":48.65,"l":48.3501,"n":1621,"o":48.54,"t":"2025-12-24T05:00:00Z","v":295594,"vw":48.540721},{"c":48.26,"h":48.56,"l":48.09,"n":1604,"o":48.47,"t":"2025-12-26T05:00:00Z","v":208435,"vw":48.237424},{"c":48.33,"h":48.5,"l":48.2,"n":1837,"o":48.28,"t":"2025-12-29T05:00:00Z","v":315885,"vw":48.356906},{"c":48.44,"h":48.525,"l":48.2501,"n":1925,"o":48.33,"t":"2025-12-30T05:00:00Z","v":336764,"vw":48.401472},{"c":48.41,"h":48.47,"l":48.1765,"n":1799,"o":48.43,"t":"2025-12-31T05:00:00Z","v":314818,"vw":48.321417},{"c":48.77,"h":48.94,"l":48.126,"n":2575,"o":48.44,"t":"2026-01-02T05:00:00Z","v":356834,"vw":48.63157},{"c":48.75,"h":49,"l":48.0401,"n":3056,"o":48.9,"t":"2026-01-05T05:00:00Z","v":512065,"vw":48.594951},{"c":48.08,"h":48.87,"l":48.03,"n":2270,"o":48.87,"t":"2026-01-06T05:00:00Z","v":279584,"vw":48.496983},{"c":48.27,"h":48.4399,"l":47.99,"n":1509,"o":48.17,"t":"2026-01-07T05:00:00Z","v":193507,"vw":48.190961},{"c":48.89,"h":49.01,"l":48.21,"n":2165,"o":48.35,"t":"2026-01-08T05:00:00Z","v":425337,"vw":48.658538},{"c":49.27,"h":49.28,"l":48.94,"n":2166,"o":48.94,"t":"2026-01-09T05:00:00Z","v":345005,"vw":49.104355},{"c":49.68,"h":49.68,"l":49.25,"n":2069,"o":49.27,"t":"2026-01-12T05:00:00Z","v":244031,"vw":49.518975},{"c":50.24,"h":50.39,"l":49.72,"n":1509,"o":49.72,"t":"2026-01-13T05:00:00Z","v":186468,"vw":50.1073},{"c":50.57,"h":50.745,"l":50.285,"n":1363,"o":50.3,"t":"2026-01-14T05:00:00Z","v":159726,"vw":50.497878},{"c":50.51,"h":50.54,"l":50.09,"n":1249,"o":50.32,"t":"2026-01-15T05:00:00Z","v":154084,"vw":50.407774},{"c":50.71,"h":50.8,"l":50.5037,"n":1735,"o":50.63,"t":"2026-01-16T05:00:00Z","v":268174,"vw":50.630374},{"c":50.35,"h":50.85,"l":50.245,"n":1469,"o":50.77,"t":"2026-01-20T05:00:00Z","v":151833,"vw":50.501009},{"c":50.56,"h":51.03,"l":50.35,"n":2134,"o":50.85,"t":"2026-01-21T05:00:00Z","v":248474,"vw":50.637119},{"c":50.74,"h":50.74,"l":50.35,"n":1190,"o":50.56,"t":"2026-01-22T05:00:00Z","v":125963,"vw":50.627022},{"c":50.62,"h":51.07,"l":50.5801,"n":1733,"o":50.96,"t":"2026-01-23T05:00:00Z","v":222137,"vw":50.841046},{"c":50.81,"h":51,"l":50.38,"n":1666,"o":51,"t":"2026-01-26T05:00:00Z","v":144893,"vw":50.613086},{"c":51.11,"h":51.2,"l":50.7351,"n":1400,"o":50.82,"t":"2026-01-27T05:00:00Z","v":167655,"vw":51.013471},{"c":51.41,"h":51.5494,"l":51.17,"n":1950,"o":51.2,"t":"2026-01-28T05:00:00Z","v":240862,"vw":51.378145},{"c":51.76,"h":52.04,"l":51.58,"n":1937,"o":51.92,"t":"2026-01-29T05:00:00Z","v":270124,"vw":51.783918},{"c":51.49,"h":51.87,"l":50.715,"n":2665,"o":51.76,"t":"2026-01-30T05:00:00Z","v":324523,"vw":51.169416},{"c":51.03,"h":51.38,"l":50.8501,"n":2818,"o":51.06,"t":"2026-02-02T05:00:00Z","v":260154,"vw":51.155161},{"c":51.73,"h":51.84,"l":51.19,"n":2527,"o":51.34,"t":"2026-02-03T05:00:00Z","v":311852,"vw":51.5782},{"c":52.17,"h":52.33,"l":51.7,"n":2471,"o":51.81,"t":"2026-02-04T05:00:00Z","v":411152,"vw":52.072813},{"c":52.2,"h":52.22,"l":51.5525,"n":2322,"o":52.08,"t":"2026-02-05T05:00:00Z","v":364669,"vw":52.000634},{"c":52.17,"h":52.42,"l":51.99,"n":2074,"o":52.29,"t":"2026-02-06T05:00:00Z","v":231524,"vw":52.200499},{"c":51.4,"h":51.5836,"l":50.93,"n":2016,"o":51.12,"t":"2026-02-09T05:00:00Z","v":326347,"vw":51.306433},{"c":51.66,"h":51.75,"l":51.2801,"n":1715,"o":51.48,"t":"2026-02-10T05:00:00Z","v":271641,"vw":51.448454},{"c":52.16,"h":52.19,"l":51.85,"n":2178,"o":51.87,"t":"2026-02-11T05:00:00Z","v":227070,"vw":52.030633},{"c":51.78,"h":52.4686,"l":51.52,"n":2430,"o":52.26,"t":"2026-02-12T05:00:00Z","v":403615,"vw":51.999544},{"c":52.92,"h":52.97,"l":51.83,"n":2425,"o":51.93,"t":"2026-02-13T05:00:00Z","v":303544,"vw":52.697991},{"c":52.86,"h":53.13,"l":52.32,"n":3295,"o":52.76,"t":"2026-02-17T05:00:00Z","v":384202,"vw":52.703297},{"c":53,"h":53.6392,"l":53,"n":1924,"o":53.15,"t":"2026-02-18T05:00:00Z","v":200489,"vw":53.304807},{"c":53.19,"h":53.19,"l":52.77,"n":1650,"o":52.91,"t":"2026-02-19T05:00:00Z","v":244927,"vw":52.938353},{"c":53.34,"h":53.34,"l":52.86,"n":1739,"o":53,"t":"2026-02-20T05:00:00Z","v":276779,"vw":53.100608},{"c":53.22,"h":53.64,"l":52.86,"n":2401,"o":53.31,"t":"2026-02-23T05:00:00Z","v":235015,"vw":53.172199},{"c":53.2,"h":53.34,"l":52.72,"n":2362,"o":53.34,"t":"2026-02-24T05:00:00Z","v":292294,"vw":52.938235},{"c":52.95,"h":53.4,"l":52.5,"n":2007,"o":53.4,"t":"2026-02-25T05:00:00Z","v":193762,"vw":52.843706},{"c":53.3,"h":53.35,"l":52.505,"n":2454,"o":52.78,"t":"2026-02-26T05:00:00Z","v":294734,"vw":53.111086},{"c":53.51,"h":53.5199,"l":53.15,"n":2444,"o":53.43,"t":"2026-02-27T05:00:00Z","v":199266,"vw":53.300231},{"c":54.25,"h":54.3,"l":53.5301,"n":2317,"o":54,"t":"2026-03-02T05:00:00Z","v":266837,"vw":54.063635},{"c":54.08,"h":54.4,"l":53.49,"n":2452,"o":54.4,"t":"2026-03-03T05:00:00Z","v":281076,"vw":53.814445},{"c":54.12,"h":54.16,"l":53.4,"n":2077,"o":53.91,"t":"2026-03-04T05:00:00Z","v":237397,"vw":53.866238},{"c":54.34,"h":54.6064,"l":53.865,"n":2325,"o":54.25,"t":"2026-03-05T05:00:00Z","v":247375,"vw":54.21879},{"c":54.08,"h":54.49,"l":53.96,"n":2796,"o":54.44,"t":"2026-03-06T05:00:00Z","v":338052,"vw":54.131067},{"c":53.65,"h":54.32,"l":53.61,"n":4177,"o":54.19,"t":"2026-03-09T04:00:00Z","v":574221,"vw":53.971215},{"c":53.35,"h":54.09,"l":53.26,"n":4134,"o":53.34,"t":"2026-03-10T04:00:00Z","v":525672,"vw":53.690209},{"c":53.9,"h":53.98,"l":53.34,"n":2537,"o":53.34,"t":"2026-03-11T04:00:00Z","v":277657,"vw":53.730221},{"c":53.41,"h":54.0587,"l":53.41,"n":2526,"o":53.94,"t":"2026-03-12T04:00:00Z","v":213525,"vw":53.795919},{"c":53.73,"h":53.94,"l":53.41,"n":2373,"o":53.46,"t":"2026-03-13T04:00:00Z","v":221075,"vw":53.63289},{"c":53.83,"h":53.9659,"l":53.53,"n":1894,"o":53.8,"t":"2026-03-16T04:00:00Z","v":142956,"vw":53.80085},{"c":54.17,"h":54.425,"l":53.93,"n":1844,"o":53.93,"t":"2026-03-17T04:00:00Z","v":199480,"vw":54.265781},{"c":53.92,"h":54.2,"l":53.76,"n":2052,"o":54.2,"t":"2026-03-18T04:00:00Z","v":190356,"vw":53.940702},{"c":54.57,"h":54.72,"l":53.93,"n":3484,"o":54.04,"t":"2026-03-19T04:00:00Z","v":494364,"vw":54.439296},{"c":54.44,"h":54.94,"l":54.25,"n":3517,"o":54.56,"t":"2026-03-20T04:00:00Z","v":487262,"vw":54.550813},{"c":54.64,"h":54.86,"l":53.77,"n":3913,"o":54.12,"t":"2026-03-23T04:00:00Z","v":388078,"vw":54.480159},{"c":55.04,"h":55.56,"l":54.66,"n":3170,"o":54.7,"t":"2026-03-24T04:00:00Z","v":396769,"vw":55.259658},{"c":54.91,"h":55.0025,"l":54.655,"n":2130,"o":54.9,"t":"2026-03-25T04:00:00Z","v":258552,"vw":54.835591},{"c":55.46,"h":55.49,"l":54.8,"n":2024,"o":54.8,"t":"2026-03-26T04:00:00Z","v":228793,"vw":55.245279},{"c":54.95,"h":55.74,"l":54.745,"n":4466,"o":55.53,"t":"2026-03-27T04:00:00Z","v":611521,"vw":55.343365},{"c":54.62,"h":55.24,"l":54.46,"n":2925,"o":55.19,"t":"2026-03-30T04:00:00Z","v":264893,"vw":54.793646},{"c":53.87,"h":54.9,"l":53.51,"n":2366,"o":54.75,"t":"2026-03-31T04:00:00Z","v":244791,"vw":54.017603},{"c":53.49,"h":53.5862,"l":52.7,"n":3358,"o":53.47,"t":"2026-04-01T04:00:00Z","v":386272,"vw":53.235472},{"c":53.82,"h":54.0299,"l":53.45,"n":1999,"o":53.93,"t":"2026-04-02T04:00:00Z","v":216181,"vw":53.691079},{"c":53.59,"h":53.96,"l":53.51,"n":1682,"o":53.65,"t":"2026-04-06T04:00:00Z","v":178706,"vw":53.669602},{"c":54.2,"h":54.355,"l":53.78,"n":1258,"o":53.78,"t":"2026-04-07T04:00:00Z","v":119728,"vw":54.162106},{"c":53.98,"h":54.04,"l":52.92,"n":2081,"o":53.42,"t":"2026-04-08T04:00:00Z","v":385084,"vw":53.494042},{"c":53.83,"h":54.78,"l":53.67,"n":2898,"o":54.04,"t":"2026-04-09T04:00:00Z","v":331355,"vw":54.159429},{"c":53.75,"h":54.11,"l":53.6826,"n":1476,"o":53.83,"t":"2026-04-10T04:00:00Z","v":160951,"vw":53.913232},{"c":53.39,"h":54.01,"l":53.08,"n":2474,"o":53.92,"t":"2026-04-13T04:00:00Z","v":268421,"vw":53.427214},{"c":52.85,"h":53.37,"l":52.6,"n":2864,"o":53.37,"t":"2026-04-14T04:00:00Z","v":350985,"vw":52.813404},{"c":52.71,"h":52.999,"l":52.6001,"n":1638,"o":52.97,"t":"2026-04-15T04:00:00Z","v":137849,"vw":52.837451},{"c":53.01,"h":53.255,"l":52.79,"n":1056,"o":52.8,"t":"2026-04-16T04:00:00Z","v":93130,"vw":52.931086},{"c":52.57,"h":52.59,"l":51.85,"n":2834,"o":52.54,"t":"2026-04-17T04:00:00Z","v":294359,"vw":52.251385},{"c":52.68,"h":52.81,"l":52.41,"n":2198,"o":52.73,"t":"2026-04-20T04:00:00Z","v":201596,"vw":52.661353},{"c":52.8,"h":53.03,"l":52.43,"n":1593,"o":52.75,"t":"2026-04-21T04:00:00Z","v":159830,"vw":52.719592},{"c":53.2,"h":53.28,"l":52.97,"n":1737,"o":53.08,"t":"2026-04-22T04:00:00Z","v":135120,"vw":53.13512},{"c":53.54,"h":53.55,"l":53.18,"n":2290,"o":53.3,"t":"2026-04-23T04:00:00Z","v":142312,"vw":53.328696},{"c":53.38,"h":53.46,"l":52.98,"n":1444,"o":53.46,"t":"2026-04-24T04:00:00Z","v":114678,"vw":53.22703},{"c":53.44,"h":53.72,"l":53.26,"n":1810,"o":53.5,"t":"2026-04-27T04:00:00Z","v":188325,"vw":53.396512},{"c":54.03,"h":54.085,"l":53.5601,"n":1687,"o":53.71,"t":"2026-04-28T04:00:00Z","v":162186,"vw":53.928215},{"c":54.64,"h":54.64,"l":54.07,"n":1272,"o":54.23,"t":"2026-04-29T04:00:00Z","v":147804,"vw":54.357244},{"c":55.52,"h":55.53,"l":54.43,"n":1764,"o":54.54,"t":"2026-04-30T04:00:00Z","v":190985,"vw":55.126997},{"c":55.13,"h":55.4999,"l":54.815,"n":2757,"o":55.46,"t":"2026-05-01T04:00:00Z","v":256464,"vw":55.030084},{"c":55.4,"h":55.68,"l":54.98,"n":3332,"o":55.14,"t":"2026-05-04T04:00:00Z","v":569658,"vw":55.490786},{"c":55.39,"h":55.66,"l":55.07,"n":2857,"o":55.17,"t":"2026-05-05T04:00:00Z","v":245041,"vw":55.379888},{"c":54.42,"h":54.98,"l":54.01,"n":3448,"o":54.98,"t":"2026-05-06T04:00:00Z","v":336339,"vw":54.255043},{"c":54.82,"h":54.82,"l":53.57,"n":2485,"o":54.23,"t":"2026-05-07T04:00:00Z","v":222306,"vw":54.187393},{"c":54.35,"h":55,"l":54.29,"n":3537,"o":54.79,"t":"2026-05-08T04:00:00Z","v":432054,"vw":54.655965},{"c":53.82,"h":54.03,"l":53.31,"n":2777,"o":53.71,"t":"2026-05-11T04:00:00Z","v":319659,"vw":53.646044},{"c":54.36,"h":54.48,"l":53.5,"n":3576,"o":53.98,"t":"2026-05-12T04:00:00Z","v":359712,"vw":54.122344},{"c":54.56,"h":54.56,"l":54.01,"n":1614,"o":54.4,"t":"2026-05-13T04:00:00Z","v":152231,"vw":54.286261},{"c":55.26,"h":55.305,"l":54.455,"n":1723,"o":54.46,"t":"2026-05-14T04:00:00Z","v":233340,"vw":54.934577},{"c":55.39,"h":55.68,"l":55.19,"n":1668,"o":55.46,"t":"2026-05-15T04:00:00Z","v":152994,"vw":55.420695},{"c":55.81,"h":55.9637,"l":54.97,"n":1714,"o":55.24,"t":"2026-05-18T04:00:00Z","v":183166,"vw":55.646182},{"c":56.24,"h":56.29,"l":55.53,"n":1515,"o":55.83,"t":"2026-05-19T04:00:00Z","v":165487,"vw":56.051922},{"c":55.86,"h":56.53,"l":55.53,"n":2512,"o":56.12,"t":"2026-05-20T04:00:00Z","v":231608,"vw":55.937778},{"c":55.58,"h":56.18,"l":55.33,"n":3306,"o":56.04,"t":"2026-05-21T04:00:00Z","v":303954,"vw":55.794154},{"c":55.72,"h":55.99,"l":55.49,"n":1784,"o":55.5,"t":"2026-05-22T04:00:00Z","v":203706,"vw":55.763654},{"c":54.81,"h":55.73,"l":54.71,"n":2049,"o":55.52,"t":"2026-05-26T04:00:00Z","v":242526,"vw":55.082058},{"c":54.01,"h":54.68,"l":53.96,"n":1559,"o":54.6,"t":"2026-05-27T04:00:00Z","v":139741,"vw":54.371355},{"c":53.77,"h":54.21,"l":53.66,"n":2081,"o":54.14,"t":"2026-05-28T04:00:00Z","v":161079,"vw":53.903408},{"c":53.07,"h":53.86,"l":52.94,"n":3321,"o":53.81,"t":"2026-05-29T04:00:00Z","v":212767,"vw":53.231354},{"c":53.61,"h":53.8799,"l":53.16,"n":2423,"o":53.22,"t":"2026-06-01T04:00:00Z","v":309382,"vw":53.625734},{"c":54.25,"h":54.25,"l":53.425,"n":2180,"o":53.6,"t":"2026-06-02T04:00:00Z","v":176949,"vw":54.056941},{"c":54.08,"h":54.63,"l":53.94,"n":2267,"o":54.19,"t":"2026-06-03T04:00:00Z","v":133445,"vw":54.303492},{"c":54.74,"h":54.74,"l":53.86,"n":1289,"o":53.86,"t":"2026-06-04T04:00:00Z","v":110474,"vw":54.320848},{"c":54.44,"h":54.78,"l":54.16,"n":3476,"o":54.63,"t":"2026-06-05T04:00:00Z","v":265194,"vw":54.440097},{"c":54.16,"h":54.5799,"l":53.87,"n":2902,"o":54.39,"t":"2026-06-08T04:00:00Z","v":154334,"vw":54.217184},{"c":53.69,"h":54.31,"l":53.67,"n":2204,"o":54,"t":"2026-06-09T04:00:00Z","v":141724,"vw":53.923795},{"c":54.34,"h":54.695,"l":53.835,"n":1359,"o":53.99,"t":"2026-06-10T04:00:00Z","v":121870,"vw":54.432205},{"c":53.95,"h":54.55,"l":53.795,"n":1857,"o":54.42,"t":"2026-06-11T04:00:00Z","v":172779,"vw":54.242275},{"c":53.45,"h":54.44,"l":53.12,"n":1973,"o":53.7,"t":"2026-06-12T04:00:00Z","v":168776,"vw":53.502224},{"c":52.76,"h":53.2799,"l":52.6,"n":3029,"o":53,"t":"2026-06-15T04:00:00Z","v":362332,"vw":52.915698},{"c":52.39,"h":52.7599,"l":52.08,"n":2608,"o":52.5,"t":"2026-06-16T04:00:00Z","v":293357,"vw":52.309357},{"c":51.9,"h":52.38,"l":51.7,"n":1711,"o":52.26,"t":"2026-06-17T04:00:00Z","v":207568,"vw":52.11223},{"c":52.01,"h":52.2,"l":51.23,"n":1675,"o":51.9,"t":"2026-06-18T04:00:00Z","v":178206,"vw":51.764492},{"c":52.31,"h":52.36,"l":51.53,"n":1363,"o":51.93,"t":"2026-06-22T04:00:00Z","v":149469,"vw":52.041166},{"c":53.24,"h":53.24,"l":51.96,"n":1739,"o":52.5,"t":"2026-06-23T04:00:00Z","v":203094,"vw":52.712288},{"c":51.89,"h":52.7974,"l":51.81,"n":2144,"o":52.79,"t":"2026-06-24T04:00:00Z","v":261107,"vw":52.189953},{"c":52.5,"h":52.81,"l":51.69,"n":994,"o":51.77,"t":"2026-06-25T04:00:00Z","v":123445,"vw":52.379433},{"c":52.87,"h":52.9,"l":52.4,"n":1486,"o":52.4,"t":"2026-06-26T04:00:00Z","v":142994,"vw":52.734124},{"c":53.03,"h":53.17,"l":52.625,"n":1771,"o":52.85,"t":"2026-06-29T04:00:00Z","v":178357,"vw":52.890742},{"c":53.08,"h":53.34,"l":52.7523,"n":1655,"o":53.04,"t":"2026-06-30T04:00:00Z","v":115639,"vw":53.155566},{"c":52.88,"h":53.1428,"l":52.7775,"n":1353,"o":52.98,"t":"2026-07-01T04:00:00Z","v":109257,"vw":52.909149},{"c":53.41,"h":53.49,"l":52.945,"n":1330,"o":52.98,"t":"2026-07-02T04:00:00Z","v":138307,"vw":53.19836},{"c":53.3,"h":53.9,"l":53.245,"n":1544,"o":53.41,"t":"2026-07-06T04:00:00Z","v":153667,"vw":53.552475},{"c":54.38,"h":54.555,"l":53.54,"n":1875,"o":53.54,"t":"2026-07-07T04:00:00Z","v":190191,"vw":54.174643},{"c":54.84,"h":54.84,"l":54.2,"n":2038,"o":54.5,"t":"2026-07-08T04:00:00Z","v":212630,"vw":54.517099},{"c":54.45,"h":54.88,"l":54.24,"n":1468,"o":54.73,"t":"2026-07-09T04:00:00Z","v":118528,"vw":54.446764},{"c":54.1,"h":54.59,"l":53.7875,"n":1608,"o":54.59,"t":"2026-07-10T04:00:00Z","v":155593,"vw":53.944396},{"c":55.055,"h":55.21,"l":54.46,"n":1928,"o":54.46,"t":"2026-07-13T04:00:00Z","v":203179,"vw":54.927294},{"c":55.07,"h":55.4,"l":54.9,"n":1352,"o":55.19,"t":"2026-07-14T04:00:00Z","v":114427,"vw":55.108394},{"c":54.63,"h":55.31,"l":54.36,"n":1564,"o":55.02,"t":"2026-07-15T04:00:00Z","v":262522,"vw":54.861132},{"c":55.37,"h":55.44,"l":54.61,"n":1585,"o":54.61,"t":"2026-07-16T04:00:00Z","v":141170,"vw":55.226558},{"c":55.36,"h":55.68,"l":54.89,"n":1650,"o":55.47,"t":"2026-07-17T04:00:00Z","v":153597,"vw":55.422762},{"c":55.77,"h":56.07,"l":55.18,"n":1728,"o":55.45,"t":"2026-07-20T04:00:00Z","v":151287,"vw":55.770133},{"c":55.66,"h":55.83,"l":55.365,"n":1527,"o":55.83,"t":"2026-07-21T04:00:00Z","v":169648,"vw":55.589099},{"c":56.07,"h":56.21,"l":55.75,"n":1444,"o":55.84,"t":"2026-07-22T04:00:00Z","v":205668,"vw":56.046182},{"c":56.4,"h":56.68,"l":56.015,"n":1296,"o":56.68,"t":"2026-07-23T04:00:00Z","v":135617,"vw":56.256761},{"c":56.36,"h":56.88,"l":56.146,"n":1377,"o":56.24,"t":"2026-07-24T04:00:00Z","v":125491,"vw":56.564121},{"c":55.55,"h":56.0699,"l":55.41,"n":1355,"o":56,"t":"2026-07-27T04:00:00Z","v":120954,"vw":55.678895},{"c":56.2,"h":56.35,"l":55.56,"n":1208,"o":55.69,"t":"2026-07-28T04:00:00Z","v":116903,"vw":55.927846},{"c":55.88,"h":56.8,"l":55.88,"n":1524,"o":56.5,"t":"2026-07-29T04:00:00Z","v":202045,"vw":56.320556},{"c":56.27,"h":56.3099,"l":55.78,"n":1249,"o":55.97,"t":"2026-07-30T04:00:00Z","v":130201,"vw":56.094544},{"c":56.76,"h":56.76,"l":55.895,"n":1110,"o":56.2,"t":"2026-07-31T04:00:00Z","v":91696,"vw":56.399217},{"c":56.58,"h":56.614,"l":56.0695,"n":2068,"o":56.17,"t":"2026-08-03T04:00:00Z","v":1081206,"vw":56.366592},{"c":56.37,"h":56.6,"l":55.69,"n":2074,"o":56.44,"t":"2026-08-04T04:00:00Z","v":308898,"vw":56.26271},{"c":55.82,"h":56.62,"l":55.56,"n":1315,"o":56.61,"t":"2026-08-05T04:00:00Z","v":135667,"vw":55.859439},{"c":56.4,"h":56.64,"l":55.88,"n":1451,"o":56.21,"t":"2026-08-06T04:00:00Z","v":158504,"vw":56.342475},{"c":55.92,"h":56.45,"l":55.69,"n":2981,"o":56.14,"t":"2026-08-07T04:00:00Z","v":392924,"vw":55.989526},{"c":55.6,"h":55.6,"l":54.81,"n":1802,"o":55.03,"t":"2026-08-10T04:00:00Z","v":163763,"vw":55.26243},{"c":55.83,"h":56.11,"l":55.43,"n":2471,"o":55.5,"t":"2026-08-11T04:00:00Z","v":190501,"vw":55.785297},{"c":56.26,"h":56.26,"l":55.66,"n":2144,"o":55.66,"t":"2026-08-12T04:00:00Z","v":184043,"vw":56.09508},{"c":55.9,"h":56.26,"l":55.77,"n":2037,"o":55.93,"t":"2026-08-13T04:00:00Z","v":232812,"vw":55.981874},{"c":56.5,"h":56.5,"l":55.895,"n":1918,"o":56.07,"t":"2026-08-14T04:00:00Z","v":149432,"vw":56.258966},{"c":56.23,"h":56.87,"l":55.8918,"n":1581,"o":56.87,"t":"2026-08-17T04:00:00Z","v":161980,"vw":56.233354},{"c":56.86,"h":56.89,"l":56.0764,"n":1794,"o":56.42,"t":"2026-08-18T04:00:00Z","v":169126,"vw":56.720211},{"c":56.44,"h":56.9688,"l":56.1616,"n":1644,"o":56.88,"t":"2026-08-19T04:00:00Z","v":139458,"vw":56.412169},{"c":56.46,"h":56.6992,"l":56.26,"n":1767,"o":56.54,"t":"2026-08-20T04:00:00Z","v":130246,"vw":56.517738},{"c":56.38,"h":56.69,"l":55.9125,"n":1691,"o":56.48,"t":"2026-08-21T04:00:00Z","v":163220,"vw":56.161054},{"c":56.39,"h":56.45,"l":55.99,"n":1578,"o":56.24,"t":"2026-08-24T04:00:00Z","v":138231,"vw":56.203333},{"c":56.26,"h":56.39,"l":56.01,"n":1618,"o":56.24,"t":"2026-08-25T04:00:00Z","v":166155,"vw":56.222035},{"c":56.79,"h":56.9699,"l":56.13,"n":1516,"o":56.22,"t":"2026-08-26T04:00:00Z","v":192522,"vw":56.721304},{"c":56.96,"h":57.02,"l":56.22,"n":1022,"o":56.79,"t":"2026-08-27T04:00:00Z","v":98626,"vw":56.629139},{"c":56.83,"h":56.9951,"l":56.65,"n":1262,"o":56.88,"t":"2026-08-28T04:00:00Z","v":98073,"vw":56.840473},{"c":57.31,"h":57.31,"l":56.77,"n":1745,"o":57.03,"t":"2026-08-31T04:00:00Z","v":120859,"vw":56.977794},{"c":57.27,"h":57.77,"l":56.9876,"n":1375,"o":57.77,"t":"2026-09-01T04:00:00Z","v":121050,"vw":57.288507},{"c":57.49,"h":57.58,"l":56.9,"n":1903,"o":57.49,"t":"2026-09-02T04:00:00Z","v":260669,"vw":57.358215},{"c":57.06,"h":57.555,"l":57.06,"n":1882,"o":57.5,"t":"2026-09-03T04:00:00Z","v":164001,"vw":57.387498},{"c":57.2,"h":57.28,"l":56.54,"n":1753,"o":57.09,"t":"2026-09-04T04:00:00Z","v":131465,"vw":56.995711},{"c":57.54,"h":57.6799,"l":57.075,"n":1917,"o":57.21,"t":"2026-09-08T04:00:00Z","v":175746,"vw":57.412363},{"c":57.73,"h":57.78,"l":57.43,"n":1916,"o":57.72,"t":"2026-09-09T04:00:00Z","v":177458,"vw":57.621071},{"c":57.5,"h":58,"l":57.25,"n":2031,"o":58,"t":"2026-09-10T04:00:00Z","v":159273,"vw":57.475674},{"c":57.32,"h":57.48,"l":56.89,"n":1086,"o":57.42,"t":"2026-09-11T04:00:00Z","v":105316,"vw":57.207045},{"c":56.74,"h":57.73,"l":56.7,"n":2120,"o":57.57,"t":"2026-09-14T04:00:00Z","v":210321,"vw":57.012227},{"c":56.65,"h":57,"l":56.5107,"n":1908,"o":56.82,"t":"2026-09-15T04:00:00Z","v":168802,"vw":56.685855},{"c":56.2,"h":57.01,"l":55.81,"n":2094,"o":57.01,"t":"2026-09-16T04:00:00Z","v":281658,"vw":56.387149},{"c":56.44,"h":56.51,"l":56,"n":1515,"o":56.27,"t":"2026-09-17T04:00:00Z","v":161528,"vw":56.385591},{"c":56.49,"h":56.65,"l":56.22,"n":1737,"o":56.49,"t":"2026-09-18T04:00:00Z","v":229966,"vw":56.423869},{"c":55.85,"h":56.7177,"l":55.71,"n":2218,"o":56.29,"t":"2026-09-21T04:00:00Z","v":190416,"vw":55.984076},{"c":55.4,"h":56.06,"l":55.18,"n":2311,"o":55.62,"t":"2026-09-22T04:00:00Z","v":238334,"vw":55.652313},{"c":55.02,"h":55.65,"l":54.98,"n":2223,"o":55.45,"t":"2026-09-23T04:00:00Z","v":196568,"vw":55.289351},{"c":54.84,"h":55.5,"l":54.72,"n":2027,"o":55.5,"t":"2026-09-24T04:00:00Z","v":206705,"vw":54.983576},{"c":54.55,"h":54.71,"l":54.03,"n":1396,"o":54.71,"t":"2026-09-25T04:00:00Z","v":124292,"vw":54.210722},{"c":54.16,"h":54.65,"l":53.88,"n":1368,"o":54.65,"t":"2026-09-28T04:00:00Z","v":122918,"vw":54.173832},{"c":53.65,"h":54.05,"l":53.36,"n":3667,"o":54.05,"t":"2026-09-29T04:00:00Z","v":776286,"vw":53.765355},{"c":53.24,"h":53.89,"l":52.99,"n":4184,"o":53.83,"t":"2026-09-30T04:00:00Z","v":471924,"vw":53.42716},{"c":53.67,"h":53.67,"l":52.83,"n":2224,"o":53.24,"t":"2026-10-01T04:00:00Z","v":215570,"vw":53.347264},{"c":53.94,"h":53.96,"l":53.31,"n":1980,"o":53.35,"t":"2026-10-02T04:00:00Z","v":213665,"vw":53.745391},{"c":54.34,"h":54.68,"l":53.7,"n":2493,"o":53.78,"t":"2026-10-05T04:00:00Z","v":267190,"vw":54.388733},{"c":54.83,"h":54.865,"l":54.01,"n":1727,"o":54.35,"t":"2026-10-06T04:00:00Z","v":230064,"vw":54.656926},{"c":53.78,"h":54.75,"l":53.3475,"n":3752,"o":54.61,"t":"2026-10-07T04:00:00Z","v":388799,"vw":53.606668},{"c":54.27,"h":54.32,"l":53.935,"n":2002,"o":54.03,"t":"2026-10-08T04:00:00Z","v":216944,"vw":54.199561},{"c":53.97,"h":54.36,"l":53.84,"n":1985,"o":54.01,"t":"2026-10-09T04:00:00Z","v":442120,"vw":54.016765},{"c":54.06,"h":54.32,"l":53.93,"n":1785,"o":54.05,"t":"2026-10-12T04:00:00Z","v":192844,"vw":54.076567},{"c":54.2,"h":54.2,"l":53.68,"n":2004,"o":53.9,"t":"2026-10-13T04:00:00Z","v":279266,"vw":53.908321},{"c":53.65,"h":54.03,"l":53.37,"n":2701,"o":53.94,"t":"2026-10-14T04:00:00Z","v":1235764,"vw":53.700846},{"c":53.42,"h":53.72,"l":52.87,"n":1965,"o":53.72,"t":"2026-10-15T04:00:00Z","v":177377,"vw":53.248859},{"c":54.06,"h":54.06,"l":53.47,"n":891,"o":53.78,"t":"2026-10-16T04:00:00Z","v":82049,"vw":53.722451},{"c":53.75,"h":54.16,"l":53.515,"n":1703,"o":54.16,"t":"2026-10-19T04:00:00Z","v":178051,"vw":53.656386},{"c":54.06,"h":54.06,"l":53.5803,"n":1690,"o":54.01,"t":"2026-10-20T04:00:00Z","v":194922,"vw":53.898093},{"c":54.02,"h":54.2,"l":53.8901,"n":1311,"o":54.06,"t":"2026-10-21T04:00:00Z","v":161514,"vw":54.095407},{"c":53.79,"h":54.02,"l":53.1377,"n":2014,"o":53.94,"t":"2026-10-22T04:00:00Z","v":178733,"vw":53.559137},{"c":54.655,"h":54.655,"l":54.04,"n":259,"o":54.06,"t":"2026-10-23T04:00:00Z","v":43945,"vw":54.304463}],"volatilityBars":[{"c":55.85,"h":55.86,"l":55.85,"n":2,"o":55.86,"t":"2026-09-22T08:45:00Z","v":501,"vw":55.853992},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-09-22T11:45:00Z","v":100,"vw":55.59},{"c":55.545,"h":55.66,"l":55.3815,"n":79,"o":55.62,"t":"2026-09-22T13:30:00Z","v":13196,"vw":55.599947},{"c":55.84,"h":55.84,"l":55.545,"n":62,"o":55.545,"t":"2026-09-22T13:45:00Z","v":6046,"vw":55.710796},{"c":55.97,"h":55.97,"l":55.7749,"n":11,"o":55.775,"t":"2026-09-22T14:00:00Z","v":1714,"vw":55.818129},{"c":55.96,"h":55.96,"l":55.89,"n":28,"o":55.8952,"t":"2026-09-22T14:15:00Z","v":1772,"vw":55.909456},{"c":55.99,"h":56,"l":55.84,"n":92,"o":55.885,"t":"2026-09-22T14:30:00Z","v":11962,"vw":55.893691},{"c":55.89,"h":56.01,"l":55.86,"n":91,"o":55.97,"t":"2026-09-22T14:45:00Z","v":10760,"vw":55.899393},{"c":56,"h":56.02,"l":55.89,"n":194,"o":55.9,"t":"2026-09-22T15:00:00Z","v":25657,"vw":55.955746},{"c":55.94,"h":56.01,"l":55.925,"n":82,"o":56.01,"t":"2026-09-22T15:15:00Z","v":9370,"vw":55.960961},{"c":56.04,"h":56.04,"l":55.94,"n":64,"o":55.94,"t":"2026-09-22T15:30:00Z","v":6910,"vw":55.979606},{"c":56.035,"h":56.06,"l":56.03,"n":51,"o":56.03,"t":"2026-09-22T15:45:00Z","v":4961,"vw":56.047282},{"c":55.9399,"h":56.025,"l":55.925,"n":17,"o":56.025,"t":"2026-09-22T16:00:00Z","v":1900,"vw":55.971569},{"c":55.915,"h":55.9158,"l":55.89,"n":33,"o":55.91,"t":"2026-09-22T16:15:00Z","v":3137,"vw":55.912362},{"c":55.88,"h":55.97,"l":55.87,"n":73,"o":55.95,"t":"2026-09-22T16:30:00Z","v":17391,"vw":55.928506},{"c":55.8,"h":55.89,"l":55.8,"n":32,"o":55.86,"t":"2026-09-22T16:45:00Z","v":9404,"vw":55.812736},{"c":55.72,"h":55.785,"l":55.71,"n":79,"o":55.78,"t":"2026-09-22T17:00:00Z","v":10923,"vw":55.748913},{"c":55.7,"h":55.7,"l":55.66,"n":13,"o":55.69,"t":"2026-09-22T17:15:00Z","v":1719,"vw":55.681187},{"c":55.69,"h":55.7199,"l":55.6513,"n":29,"o":55.69,"t":"2026-09-22T17:30:00Z","v":3263,"vw":55.689478},{"c":55.38,"h":55.71,"l":55.36,"n":72,"o":55.71,"t":"2026-09-22T17:45:00Z","v":6809,"vw":55.473305},{"c":55.42,"h":55.49,"l":55.42,"n":73,"o":55.42,"t":"2026-09-22T18:00:00Z","v":6520,"vw":55.45695},{"c":55.4,"h":55.42,"l":55.39,"n":40,"o":55.39,"t":"2026-09-22T18:15:00Z","v":6910,"vw":55.399512},{"c":55.35,"h":55.39,"l":55.34,"n":80,"o":55.385,"t":"2026-09-22T18:30:00Z","v":11068,"vw":55.360663},{"c":55.26,"h":55.37,"l":55.25,"n":139,"o":55.35,"t":"2026-09-22T18:45:00Z","v":14460,"vw":55.308468},{"c":55.25,"h":55.28,"l":55.2199,"n":140,"o":55.275,"t":"2026-09-22T19:00:00Z","v":16549,"vw":55.247989},{"c":55.2,"h":55.27,"l":55.2,"n":72,"o":55.245,"t":"2026-09-22T19:15:00Z","v":5737,"vw":55.246888},{"c":55.23,"h":55.23,"l":55.18,"n":83,"o":55.18,"t":"2026-09-22T19:30:00Z","v":4747,"vw":55.204804},{"c":55.24,"h":55.29,"l":55.195,"n":222,"o":55.23,"t":"2026-09-22T19:45:00Z","v":17810,"vw":55.233427},{"c":55.4,"h":55.4,"l":55.4,"n":5,"o":55.4,"t":"2026-09-22T20:00:00Z","v":523,"vw":55.4},{"c":55.32,"h":55.45,"l":55.1659,"n":86,"o":55.45,"t":"2026-09-23T13:30:00Z","v":7901,"vw":55.35065},{"c":55.59,"h":55.62,"l":55.3,"n":83,"o":55.3,"t":"2026-09-23T13:45:00Z","v":14197,"vw":55.512397},{"c":55.65,"h":55.65,"l":55.51,"n":17,"o":55.555,"t":"2026-09-23T14:00:00Z","v":2149,"vw":55.585558},{"c":55.58,"h":55.65,"l":55.5639,"n":53,"o":55.5639,"t":"2026-09-23T14:15:00Z","v":8016,"vw":55.600774},{"c":55.57,"h":55.6298,"l":55.55,"n":47,"o":55.595,"t":"2026-09-23T14:30:00Z","v":7597,"vw":55.609398},{"c":55.36,"h":55.52,"l":55.36,"n":25,"o":55.52,"t":"2026-09-23T14:45:00Z","v":3065,"vw":55.461245},{"c":55.365,"h":55.37,"l":55.32,"n":82,"o":55.36,"t":"2026-09-23T15:00:00Z","v":8065,"vw":55.357122},{"c":55.4868,"h":55.5,"l":55.35,"n":51,"o":55.4,"t":"2026-09-23T15:15:00Z","v":4317,"vw":55.436639},{"c":55.41,"h":55.47,"l":55.39,"n":60,"o":55.47,"t":"2026-09-23T15:30:00Z","v":6991,"vw":55.423581},{"c":55.445,"h":55.45,"l":55.385,"n":68,"o":55.4316,"t":"2026-09-23T15:45:00Z","v":6304,"vw":55.426596},{"c":55.3,"h":55.435,"l":55.3,"n":47,"o":55.435,"t":"2026-09-23T16:00:00Z","v":3848,"vw":55.355766},{"c":55.32,"h":55.36,"l":55.32,"n":53,"o":55.32,"t":"2026-09-23T16:15:00Z","v":5529,"vw":55.34508},{"c":55.295,"h":55.33,"l":55.295,"n":10,"o":55.33,"t":"2026-09-23T16:30:00Z","v":971,"vw":55.308409},{"c":55.1499,"h":55.335,"l":55.1,"n":88,"o":55.31,"t":"2026-09-23T16:45:00Z","v":9078,"vw":55.188939},{"c":55.1,"h":55.17,"l":55.07,"n":54,"o":55.12,"t":"2026-09-23T17:00:00Z","v":4708,"vw":55.119928},{"c":55.22,"h":55.225,"l":55.05,"n":160,"o":55.1,"t":"2026-09-23T17:15:00Z","v":9539,"vw":55.151847},{"c":55.31,"h":55.34,"l":55.23,"n":130,"o":55.23,"t":"2026-09-23T17:30:00Z","v":15001,"vw":55.28261},{"c":55.33,"h":55.33,"l":55.27,"n":61,"o":55.29,"t":"2026-09-23T17:45:00Z","v":11313,"vw":55.281878},{"c":55.26,"h":55.36,"l":55.26,"n":27,"o":55.35,"t":"2026-09-23T18:00:00Z","v":3425,"vw":55.325362},{"c":55.12,"h":55.2,"l":55.12,"n":29,"o":55.2,"t":"2026-09-23T18:15:00Z","v":4648,"vw":55.166974},{"c":55.09,"h":55.145,"l":55.09,"n":34,"o":55.11,"t":"2026-09-23T18:30:00Z","v":3264,"vw":55.12165},{"c":55.1,"h":55.1,"l":55.05,"n":31,"o":55.1,"t":"2026-09-23T18:45:00Z","v":1806,"vw":55.072635},{"c":55.135,"h":55.135,"l":55.04,"n":73,"o":55.07,"t":"2026-09-23T19:00:00Z","v":9743,"vw":55.097356},{"c":55.1,"h":55.13,"l":55.09,"n":68,"o":55.13,"t":"2026-09-23T19:15:00Z","v":6254,"vw":55.114273},{"c":55.1514,"h":55.18,"l":55.1,"n":111,"o":55.1,"t":"2026-09-23T19:30:00Z","v":9302,"vw":55.136161},{"c":55.075,"h":55.18,"l":54.98,"n":277,"o":55.18,"t":"2026-09-23T19:45:00Z","v":20410,"vw":55.030863},{"c":55.02,"h":55.02,"l":55.02,"n":7,"o":55.02,"t":"2026-09-23T20:00:00Z","v":254,"vw":55.02},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-09-23T20:45:00Z","v":100,"vw":55.03},{"c":54.903,"h":54.903,"l":54.903,"n":1,"o":54.903,"t":"2026-09-23T21:00:00Z","v":250,"vw":54.903},{"c":55.3,"h":55.3,"l":55.1,"n":25,"o":55.1,"t":"2026-09-24T09:00:00Z","v":1701,"vw":55.15368},{"c":55.2,"h":55.2,"l":55,"n":17,"o":55,"t":"2026-09-24T09:45:00Z","v":714,"vw":55.057917},{"c":54.92,"h":55.5,"l":54.915,"n":37,"o":55.5,"t":"2026-09-24T13:30:00Z","v":2430,"vw":55.223702},{"c":54.97,"h":55,"l":54.895,"n":21,"o":54.895,"t":"2026-09-24T13:45:00Z","v":1272,"vw":54.973398},{"c":54.935,"h":55.03,"l":54.8,"n":147,"o":54.96,"t":"2026-09-24T14:00:00Z","v":29560,"vw":54.988296},{"c":54.93,"h":54.99,"l":54.93,"n":31,"o":54.97,"t":"2026-09-24T14:15:00Z","v":2628,"vw":54.965417},{"c":54.98,"h":54.98,"l":54.8665,"n":19,"o":54.875,"t":"2026-09-24T14:30:00Z","v":5335,"vw":54.935415},{"c":55.03,"h":55.03,"l":54.89,"n":37,"o":54.9789,"t":"2026-09-24T14:45:00Z","v":3986,"vw":54.959824},{"c":55.165,"h":55.165,"l":55.03,"n":25,"o":55.04,"t":"2026-09-24T15:00:00Z","v":2690,"vw":55.057036},{"c":55.24,"h":55.27,"l":55.2,"n":30,"o":55.2,"t":"2026-09-24T15:15:00Z","v":5529,"vw":55.251094},{"c":55.23,"h":55.28,"l":55.155,"n":84,"o":55.2268,"t":"2026-09-24T15:30:00Z","v":9552,"vw":55.206015},{"c":55.13,"h":55.2,"l":55.13,"n":32,"o":55.2,"t":"2026-09-24T15:45:00Z","v":2962,"vw":55.178553},{"c":55.17,"h":55.2,"l":55.13,"n":76,"o":55.135,"t":"2026-09-24T16:00:00Z","v":14759,"vw":55.166137},{"c":54.9,"h":55.14,"l":54.8161,"n":97,"o":55.14,"t":"2026-09-24T16:15:00Z","v":15495,"vw":54.906136},{"c":54.84,"h":54.89,"l":54.82,"n":25,"o":54.88,"t":"2026-09-24T16:30:00Z","v":2764,"vw":54.870157},{"c":54.975,"h":54.975,"l":54.9,"n":2,"o":54.9,"t":"2026-09-24T16:45:00Z","v":405,"vw":54.937407},{"c":55.04,"h":55.04,"l":55,"n":46,"o":55.02,"t":"2026-09-24T17:00:00Z","v":5719,"vw":55.020759},{"c":54.98,"h":55.03,"l":54.98,"n":64,"o":55.0213,"t":"2026-09-24T17:15:00Z","v":9981,"vw":54.998843},{"c":55.04,"h":55.058,"l":54.97,"n":106,"o":54.97,"t":"2026-09-24T17:30:00Z","v":18358,"vw":55.003841},{"c":54.995,"h":55.05,"l":54.995,"n":21,"o":55.05,"t":"2026-09-24T17:45:00Z","v":3452,"vw":55.026},{"c":54.9181,"h":55.01,"l":54.9181,"n":40,"o":54.98,"t":"2026-09-24T18:00:00Z","v":3691,"vw":54.981241},{"c":54.91,"h":54.94,"l":54.91,"n":45,"o":54.92,"t":"2026-09-24T18:15:00Z","v":5666,"vw":54.925008},{"c":54.84,"h":54.88,"l":54.79,"n":64,"o":54.88,"t":"2026-09-24T18:30:00Z","v":5606,"vw":54.847563},{"c":54.81,"h":54.8527,"l":54.79,"n":84,"o":54.83,"t":"2026-09-24T18:45:00Z","v":8326,"vw":54.832651},{"c":54.92,"h":54.92,"l":54.7974,"n":67,"o":54.84,"t":"2026-09-24T19:00:00Z","v":8123,"vw":54.852192},{"c":54.83,"h":54.92,"l":54.83,"n":110,"o":54.9,"t":"2026-09-24T19:15:00Z","v":12191,"vw":54.895509},{"c":54.93,"h":54.93,"l":54.8,"n":94,"o":54.83,"t":"2026-09-24T19:30:00Z","v":7529,"vw":54.85718},{"c":54.74,"h":54.94,"l":54.72,"n":246,"o":54.94,"t":"2026-09-24T19:45:00Z","v":11330,"vw":54.801417},{"c":54.84,"h":54.84,"l":54.84,"n":8,"o":54.84,"t":"2026-09-24T20:00:00Z","v":251,"vw":54.84},{"c":54.2426,"h":54.2426,"l":54.2426,"n":1,"o":54.2426,"t":"2026-09-25T12:15:00Z","v":100,"vw":54.2426},{"c":54.455,"h":54.71,"l":54.385,"n":65,"o":54.71,"t":"2026-09-25T13:30:00Z","v":6154,"vw":54.597333},{"c":54.45,"h":54.6,"l":54.39,"n":34,"o":54.53,"t":"2026-09-25T13:45:00Z","v":3712,"vw":54.479739},{"c":54.26,"h":54.435,"l":54.225,"n":53,"o":54.435,"t":"2026-09-25T14:00:00Z","v":2968,"vw":54.3261},{"c":54.29,"h":54.3899,"l":54.27,"n":24,"o":54.305,"t":"2026-09-25T14:15:00Z","v":1774,"vw":54.310089},{"c":54.3,"h":54.3,"l":54.22,"n":25,"o":54.25,"t":"2026-09-25T14:30:00Z","v":4298,"vw":54.245403},{"c":54.26,"h":54.26,"l":54.19,"n":20,"o":54.25,"t":"2026-09-25T14:45:00Z","v":1304,"vw":54.217767},{"c":54.285,"h":54.285,"l":54.185,"n":17,"o":54.185,"t":"2026-09-25T15:00:00Z","v":3009,"vw":54.260333},{"c":54.29,"h":54.2999,"l":54.2201,"n":31,"o":54.27,"t":"2026-09-25T15:15:00Z","v":3062,"vw":54.262739},{"c":54.23,"h":54.36,"l":54.22,"n":101,"o":54.33,"t":"2026-09-25T15:30:00Z","v":14000,"vw":54.249427},{"c":54.11,"h":54.25,"l":54.1,"n":76,"o":54.25,"t":"2026-09-25T15:45:00Z","v":7719,"vw":54.14449},{"c":54.1,"h":54.14,"l":54.08,"n":57,"o":54.11,"t":"2026-09-25T16:00:00Z","v":19127,"vw":54.11103},{"c":54.11,"h":54.14,"l":54.0609,"n":31,"o":54.0609,"t":"2026-09-25T16:15:00Z","v":3508,"vw":54.105432},{"c":54.12,"h":54.16,"l":54.08,"n":34,"o":54.15,"t":"2026-09-25T16:30:00Z","v":3267,"vw":54.130842},{"c":54.14,"h":54.17,"l":54.095,"n":54,"o":54.13,"t":"2026-09-25T16:45:00Z","v":6654,"vw":54.127417},{"c":54.074,"h":54.11,"l":54.03,"n":48,"o":54.11,"t":"2026-09-25T17:00:00Z","v":2877,"vw":54.076099},{"c":54.05,"h":54.07,"l":54.05,"n":8,"o":54.07,"t":"2026-09-25T17:15:00Z","v":311,"vw":54.06},{"c":54.115,"h":54.16,"l":54.085,"n":44,"o":54.09,"t":"2026-09-25T17:30:00Z","v":4892,"vw":54.113201},{"c":54.16,"h":54.1819,"l":54.16,"n":2,"o":54.1819,"t":"2026-09-25T17:45:00Z","v":336,"vw":54.174665},{"c":54.13,"h":54.1687,"l":54.11,"n":22,"o":54.15,"t":"2026-09-25T18:00:00Z","v":5942,"vw":54.148339},{"c":54.11,"h":54.14,"l":54.09,"n":38,"o":54.13,"t":"2026-09-25T18:15:00Z","v":3511,"vw":54.11432},{"c":54.14,"h":54.14,"l":54.08,"n":17,"o":54.08,"t":"2026-09-25T18:30:00Z","v":1171,"vw":54.103296},{"c":54.145,"h":54.16,"l":54.115,"n":24,"o":54.115,"t":"2026-09-25T18:45:00Z","v":3831,"vw":54.137005},{"c":54.19,"h":54.2,"l":54.17,"n":10,"o":54.1983,"t":"2026-09-25T19:00:00Z","v":1392,"vw":54.193061},{"c":54.185,"h":54.22,"l":54.185,"n":38,"o":54.1931,"t":"2026-09-25T19:15:00Z","v":3630,"vw":54.209736},{"c":54.285,"h":54.285,"l":54.1834,"n":25,"o":54.1834,"t":"2026-09-25T19:30:00Z","v":4667,"vw":54.229042},{"c":54.41,"h":54.46,"l":54.345,"n":47,"o":54.36,"t":"2026-09-25T19:45:00Z","v":3707,"vw":54.396726},{"c":54.55,"h":54.55,"l":54.55,"n":10,"o":54.55,"t":"2026-09-25T20:00:00Z","v":392,"vw":54.55},{"c":54.53,"h":54.53,"l":54.53,"n":20,"o":54.53,"t":"2026-09-25T20:45:00Z","v":136,"vw":54.53},{"c":54.18,"h":54.65,"l":54.18,"n":46,"o":54.65,"t":"2026-09-28T13:30:00Z","v":3839,"vw":54.430206},{"c":54.23,"h":54.3,"l":54.195,"n":51,"o":54.24,"t":"2026-09-28T13:45:00Z","v":9969,"vw":54.266527},{"c":54.14,"h":54.245,"l":54.13,"n":27,"o":54.245,"t":"2026-09-28T14:00:00Z","v":3198,"vw":54.154661},{"c":53.94,"h":54.1,"l":53.88,"n":158,"o":54.1,"t":"2026-09-28T14:15:00Z","v":18627,"vw":53.986863},{"c":53.98,"h":53.98,"l":53.91,"n":53,"o":53.91,"t":"2026-09-28T14:30:00Z","v":7022,"vw":53.943972},{"c":54.125,"h":54.16,"l":53.995,"n":43,"o":53.995,"t":"2026-09-28T14:45:00Z","v":4689,"vw":54.104852},{"c":54.03,"h":54.1,"l":54.02,"n":23,"o":54.1,"t":"2026-09-28T15:00:00Z","v":2575,"vw":54.04},{"c":54.11,"h":54.11,"l":54.04,"n":47,"o":54.06,"t":"2026-09-28T15:15:00Z","v":8269,"vw":54.06751},{"c":54.0875,"h":54.0875,"l":54.055,"n":9,"o":54.055,"t":"2026-09-28T15:30:00Z","v":1079,"vw":54.065429},{"c":54.135,"h":54.23,"l":54.095,"n":32,"o":54.095,"t":"2026-09-28T15:45:00Z","v":3118,"vw":54.161643},{"c":54.23,"h":54.23,"l":54.15,"n":40,"o":54.155,"t":"2026-09-28T16:00:00Z","v":6072,"vw":54.194582},{"c":54.0874,"h":54.2,"l":54.0874,"n":44,"o":54.18,"t":"2026-09-28T16:15:00Z","v":4862,"vw":54.144183},{"c":54.265,"h":54.265,"l":54.15,"n":27,"o":54.18,"t":"2026-09-28T16:30:00Z","v":2399,"vw":54.215148},{"c":54.35,"h":54.36,"l":54.35,"n":19,"o":54.35,"t":"2026-09-28T16:45:00Z","v":2030,"vw":54.352369},{"c":54.28,"h":54.405,"l":54.25,"n":19,"o":54.405,"t":"2026-09-28T17:00:00Z","v":2099,"vw":54.326487},{"c":54.29,"h":54.33,"l":54.29,"n":18,"o":54.3,"t":"2026-09-28T17:15:00Z","v":1313,"vw":54.305196},{"c":54.245,"h":54.27,"l":54.24,"n":18,"o":54.25,"t":"2026-09-28T17:30:00Z","v":2246,"vw":54.249587},{"c":54.2801,"h":54.295,"l":54.27,"n":12,"o":54.28,"t":"2026-09-28T17:45:00Z","v":2416,"vw":54.286006},{"c":54.31,"h":54.38,"l":54.3,"n":17,"o":54.3666,"t":"2026-09-28T18:00:00Z","v":4770,"vw":54.354605},{"c":54.302,"h":54.318,"l":54.26,"n":11,"o":54.318,"t":"2026-09-28T18:15:00Z","v":1040,"vw":54.285561},{"c":54.2,"h":54.24,"l":54.16,"n":19,"o":54.24,"t":"2026-09-28T18:30:00Z","v":2717,"vw":54.197489},{"c":54.28,"h":54.2896,"l":54.22,"n":39,"o":54.24,"t":"2026-09-28T18:45:00Z","v":5607,"vw":54.26013},{"c":54.3,"h":54.32,"l":54.265,"n":37,"o":54.32,"t":"2026-09-28T19:00:00Z","v":2666,"vw":54.29312},{"c":54.28,"h":54.28,"l":54.255,"n":20,"o":54.28,"t":"2026-09-28T19:15:00Z","v":1456,"vw":54.277685},{"c":54.355,"h":54.355,"l":54.27,"n":43,"o":54.28,"t":"2026-09-28T19:30:00Z","v":2674,"vw":54.294603},{"c":54.23,"h":54.38,"l":54.23,"n":98,"o":54.355,"t":"2026-09-28T19:45:00Z","v":10240,"vw":54.288507},{"c":54.16,"h":54.16,"l":54.16,"n":7,"o":54.16,"t":"2026-09-28T20:00:00Z","v":318,"vw":54.16},{"c":54.59,"h":54.72,"l":54.22,"n":178,"o":54.22,"t":"2026-09-29T09:45:00Z","v":49553,"vw":54.605076},{"c":54.39,"h":54.52,"l":54.1,"n":204,"o":54.51,"t":"2026-09-29T10:00:00Z","v":77666,"vw":54.315685},{"c":54.5,"h":54.76,"l":54.15,"n":269,"o":54.3,"t":"2026-09-29T10:15:00Z","v":63276,"vw":54.346632},{"c":54.39,"h":54.39,"l":54.29,"n":37,"o":54.29,"t":"2026-09-29T10:45:00Z","v":2994,"vw":54.313954},{"c":54.29,"h":54.6,"l":54.26,"n":60,"o":54.26,"t":"2026-09-29T11:30:00Z","v":18126,"vw":54.343968},{"c":54.17,"h":54.45,"l":54,"n":119,"o":54.45,"t":"2026-09-29T11:45:00Z","v":30376,"vw":54.175162},{"c":54.25,"h":54.45,"l":54.22,"n":216,"o":54.24,"t":"2026-09-29T12:30:00Z","v":12489,"vw":54.281003},{"c":54.22,"h":54.22,"l":54.22,"n":2,"o":54.22,"t":"2026-09-29T12:45:00Z","v":3983,"vw":54.22},{"c":53.815,"h":54.05,"l":53.65,"n":232,"o":54.05,"t":"2026-09-29T13:30:00Z","v":57746,"vw":53.80451},{"c":53.83,"h":53.92,"l":53.83,"n":45,"o":53.89,"t":"2026-09-29T13:45:00Z","v":12694,"vw":53.905343},{"c":54.02,"h":54.0387,"l":53.915,"n":28,"o":53.98,"t":"2026-09-29T14:00:00Z","v":4043,"vw":53.984676},{"c":54.03,"h":54.05,"l":53.98,"n":28,"o":54.01,"t":"2026-09-29T14:15:00Z","v":3460,"vw":54.032912},{"c":53.97,"h":53.97,"l":53.97,"n":9,"o":53.97,"t":"2026-09-29T14:30:00Z","v":267,"vw":53.97},{"c":53.9,"h":53.9,"l":53.83,"n":46,"o":53.83,"t":"2026-09-29T14:45:00Z","v":6159,"vw":53.875352},{"c":53.87,"h":53.87,"l":53.7971,"n":67,"o":53.85,"t":"2026-09-29T15:00:00Z","v":3419,"vw":53.834919},{"c":53.87,"h":53.93,"l":53.84,"n":85,"o":53.9,"t":"2026-09-29T15:15:00Z","v":10006,"vw":53.897071},{"c":53.79,"h":53.8726,"l":53.73,"n":133,"o":53.86,"t":"2026-09-29T15:30:00Z","v":191290,"vw":53.838281},{"c":53.77,"h":53.845,"l":53.73,"n":172,"o":53.825,"t":"2026-09-29T15:45:00Z","v":51920,"vw":53.820119},{"c":53.8564,"h":53.9,"l":53.7401,"n":97,"o":53.78,"t":"2026-09-29T16:00:00Z","v":12067,"vw":53.846614},{"c":53.85,"h":53.89,"l":53.78,"n":48,"o":53.865,"t":"2026-09-29T16:15:00Z","v":6383,"vw":53.827099},{"c":53.82,"h":53.87,"l":53.82,"n":32,"o":53.85,"t":"2026-09-29T16:30:00Z","v":4429,"vw":53.839695},{"c":53.785,"h":53.85,"l":53.785,"n":14,"o":53.85,"t":"2026-09-29T16:45:00Z","v":2922,"vw":53.806636},{"c":53.7,"h":53.8,"l":53.69,"n":58,"o":53.8,"t":"2026-09-29T17:00:00Z","v":6384,"vw":53.712462},{"c":53.65,"h":53.71,"l":53.6101,"n":43,"o":53.7,"t":"2026-09-29T17:15:00Z","v":11865,"vw":53.667545},{"c":53.68,"h":53.73,"l":53.68,"n":26,"o":53.7,"t":"2026-09-29T17:30:00Z","v":7015,"vw":53.710741},{"c":53.61,"h":53.67,"l":53.61,"n":36,"o":53.66,"t":"2026-09-29T17:45:00Z","v":3175,"vw":53.636044},{"c":53.645,"h":53.65,"l":53.55,"n":59,"o":53.625,"t":"2026-09-29T18:00:00Z","v":5183,"vw":53.611707},{"c":53.57,"h":53.64,"l":53.57,"n":25,"o":53.62,"t":"2026-09-29T18:15:00Z","v":3912,"vw":53.627772},{"c":53.5099,"h":53.56,"l":53.5,"n":38,"o":53.5,"t":"2026-09-29T18:30:00Z","v":8840,"vw":53.519051},{"c":53.36,"h":53.5,"l":53.36,"n":208,"o":53.5,"t":"2026-09-29T18:45:00Z","v":33781,"vw":53.459236},{"c":53.48,"h":53.51,"l":53.36,"n":102,"o":53.375,"t":"2026-09-29T19:00:00Z","v":7823,"vw":53.446958},{"c":53.53,"h":53.54,"l":53.4682,"n":79,"o":53.4899,"t":"2026-09-29T19:15:00Z","v":8789,"vw":53.499187},{"c":53.5372,"h":53.56,"l":53.49,"n":109,"o":53.54,"t":"2026-09-29T19:30:00Z","v":13145,"vw":53.516555},{"c":53.555,"h":53.62,"l":53.52,"n":278,"o":53.56,"t":"2026-09-29T19:45:00Z","v":24259,"vw":53.572668},{"c":53.66,"h":53.85,"l":53.65,"n":8,"o":53.65,"t":"2026-09-29T20:00:00Z","v":2512,"vw":53.738832},{"c":53.75,"h":53.75,"l":53.72,"n":26,"o":53.72,"t":"2026-09-29T20:45:00Z","v":7988,"vw":53.734998},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-09-30T08:45:00Z","v":100,"vw":53.75},{"c":53.69,"h":53.69,"l":53.67,"n":28,"o":53.67,"t":"2026-09-30T10:00:00Z","v":6041,"vw":53.680002},{"c":53.89,"h":54.4,"l":53.72,"n":299,"o":53.72,"t":"2026-09-30T10:30:00Z","v":47893,"vw":53.940809},{"c":53.7,"h":53.76,"l":53.7,"n":26,"o":53.76,"t":"2026-09-30T10:45:00Z","v":18862,"vw":53.70157},{"c":53.66,"h":54.3,"l":53.66,"n":136,"o":53.71,"t":"2026-09-30T11:00:00Z","v":24340,"vw":53.862565},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-09-30T12:15:00Z","v":100,"vw":53.78},{"c":54,"h":54.8,"l":53.79,"n":355,"o":53.82,"t":"2026-09-30T12:45:00Z","v":56923,"vw":53.983426},{"c":53.73,"h":54,"l":53.73,"n":4,"o":54,"t":"2026-09-30T13:00:00Z","v":5185,"vw":53.79246},{"c":53.94,"h":53.94,"l":53.94,"n":16,"o":53.94,"t":"2026-09-30T13:15:00Z","v":2514,"vw":53.94},{"c":53.845,"h":53.89,"l":53.7,"n":93,"o":53.83,"t":"2026-09-30T13:30:00Z","v":16561,"vw":53.817901},{"c":53.8,"h":53.84,"l":53.77,"n":125,"o":53.82,"t":"2026-09-30T13:45:00Z","v":22607,"vw":53.79677},{"c":53.73,"h":53.85,"l":53.7156,"n":212,"o":53.85,"t":"2026-09-30T14:00:00Z","v":31428,"vw":53.795392},{"c":53.68,"h":53.75,"l":53.645,"n":91,"o":53.73,"t":"2026-09-30T14:15:00Z","v":6818,"vw":53.690879},{"c":53.42,"h":53.69,"l":53.4,"n":104,"o":53.69,"t":"2026-09-30T14:30:00Z","v":13916,"vw":53.536528},{"c":53.42,"h":53.46,"l":53.4,"n":110,"o":53.4,"t":"2026-09-30T14:45:00Z","v":12908,"vw":53.419789},{"c":53.42,"h":53.47,"l":53.35,"n":118,"o":53.41,"t":"2026-09-30T15:00:00Z","v":10601,"vw":53.417811},{"c":53.38,"h":53.42,"l":53.36,"n":54,"o":53.42,"t":"2026-09-30T15:15:00Z","v":3970,"vw":53.393688},{"c":53.38,"h":53.43,"l":53.36,"n":58,"o":53.43,"t":"2026-09-30T15:30:00Z","v":4375,"vw":53.400959},{"c":53.34,"h":53.39,"l":53.33,"n":63,"o":53.37,"t":"2026-09-30T15:45:00Z","v":10745,"vw":53.376929},{"c":53.4,"h":53.4,"l":53.35,"n":67,"o":53.39,"t":"2026-09-30T16:00:00Z","v":12298,"vw":53.373904},{"c":53.38,"h":53.4,"l":53.37,"n":28,"o":53.39,"t":"2026-09-30T16:15:00Z","v":3870,"vw":53.378818},{"c":53.32,"h":53.38,"l":53.295,"n":56,"o":53.38,"t":"2026-09-30T16:30:00Z","v":5059,"vw":53.313947},{"c":53.27,"h":53.34,"l":53.2601,"n":41,"o":53.31,"t":"2026-09-30T16:45:00Z","v":5466,"vw":53.299522},{"c":53.21,"h":53.29,"l":53.19,"n":119,"o":53.272,"t":"2026-09-30T17:00:00Z","v":20863,"vw":53.258832},{"c":53.23,"h":53.23,"l":53.1996,"n":33,"o":53.2,"t":"2026-09-30T17:15:00Z","v":2130,"vw":53.209806},{"c":53.17,"h":53.19,"l":53.17,"n":13,"o":53.19,"t":"2026-09-30T17:30:00Z","v":744,"vw":53.18},{"c":53.3,"h":53.3,"l":53.17,"n":50,"o":53.18,"t":"2026-09-30T17:45:00Z","v":3763,"vw":53.217367},{"c":53.18,"h":53.32,"l":53.16,"n":60,"o":53.3,"t":"2026-09-30T18:00:00Z","v":5270,"vw":53.250022},{"c":53.08,"h":53.17,"l":53.06,"n":103,"o":53.17,"t":"2026-09-30T18:15:00Z","v":11362,"vw":53.096354},{"c":53.045,"h":53.09,"l":52.99,"n":138,"o":53.075,"t":"2026-09-30T18:30:00Z","v":15975,"vw":53.041857},{"c":53.11,"h":53.11,"l":53.04,"n":103,"o":53.06,"t":"2026-09-30T18:45:00Z","v":9207,"vw":53.066678},{"c":53.14,"h":53.16,"l":53.125,"n":37,"o":53.14,"t":"2026-09-30T19:00:00Z","v":4725,"vw":53.142048},{"c":53.09,"h":53.165,"l":53.09,"n":49,"o":53.16,"t":"2026-09-30T19:15:00Z","v":3580,"vw":53.133555},{"c":53.21,"h":53.22,"l":53.05,"n":91,"o":53.08,"t":"2026-09-30T19:30:00Z","v":5710,"vw":53.100351},{"c":53.23,"h":53.26,"l":53.14,"n":298,"o":53.17,"t":"2026-09-30T19:45:00Z","v":23151,"vw":53.184196},{"c":53,"h":53.24,"l":53,"n":10,"o":53.24,"t":"2026-09-30T20:00:00Z","v":1346,"vw":53.222063},{"c":53.23,"h":53.23,"l":53.23,"n":32,"o":53.23,"t":"2026-09-30T20:15:00Z","v":5007,"vw":53.23},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-09-30T20:30:00Z","v":4980,"vw":53.28},{"c":53.5,"h":53.5,"l":53.34,"n":345,"o":53.34,"t":"2026-09-30T23:45:00Z","v":25995,"vw":53.436549},{"c":53.29,"h":53.32,"l":53.29,"n":36,"o":53.32,"t":"2026-10-01T10:30:00Z","v":8010,"vw":53.305},{"c":52.93,"h":53.36,"l":52.83,"n":126,"o":53.24,"t":"2026-10-01T13:30:00Z","v":11713,"vw":53.141736},{"c":53.03,"h":53.13,"l":52.96,"n":45,"o":53.13,"t":"2026-10-01T13:45:00Z","v":4952,"vw":53.025756},{"c":53.08,"h":53.08,"l":52.96,"n":74,"o":53.01,"t":"2026-10-01T14:00:00Z","v":7220,"vw":52.998877},{"c":53.105,"h":53.24,"l":53.105,"n":43,"o":53.105,"t":"2026-10-01T14:15:00Z","v":3533,"vw":53.175585},{"c":53.15,"h":53.17,"l":53.1,"n":37,"o":53.17,"t":"2026-10-01T14:30:00Z","v":2966,"vw":53.127052},{"c":53.18,"h":53.24,"l":52.99,"n":31,"o":52.99,"t":"2026-10-01T14:45:00Z","v":4058,"vw":53.141131},{"c":53.25,"h":53.26,"l":53.12,"n":26,"o":53.16,"t":"2026-10-01T15:00:00Z","v":3008,"vw":53.215317},{"c":53.17,"h":53.2694,"l":53.17,"n":45,"o":53.21,"t":"2026-10-01T15:15:00Z","v":7307,"vw":53.228504},{"c":53.21,"h":53.23,"l":53.13,"n":91,"o":53.16,"t":"2026-10-01T15:30:00Z","v":10645,"vw":53.174439},{"c":53.25,"h":53.28,"l":53.2,"n":43,"o":53.2,"t":"2026-10-01T15:45:00Z","v":4839,"vw":53.255439},{"c":53.31,"h":53.32,"l":53.22,"n":72,"o":53.23,"t":"2026-10-01T16:00:00Z","v":8628,"vw":53.285613},{"c":53.42,"h":53.42,"l":53.31,"n":86,"o":53.32,"t":"2026-10-01T16:15:00Z","v":9268,"vw":53.372751},{"c":53.45,"h":53.46,"l":53.345,"n":62,"o":53.418,"t":"2026-10-01T16:30:00Z","v":5637,"vw":53.417771},{"c":53.4146,"h":53.49,"l":53.4146,"n":49,"o":53.46,"t":"2026-10-01T16:45:00Z","v":4399,"vw":53.464871},{"c":53.39,"h":53.42,"l":53.32,"n":30,"o":53.405,"t":"2026-10-01T17:00:00Z","v":3551,"vw":53.3778},{"c":53.38,"h":53.38,"l":53.35,"n":46,"o":53.38,"t":"2026-10-01T17:15:00Z","v":6051,"vw":53.363463},{"c":53.4,"h":53.42,"l":53.3401,"n":27,"o":53.35,"t":"2026-10-01T17:30:00Z","v":2303,"vw":53.37044},{"c":53.52,"h":53.53,"l":53.44,"n":126,"o":53.44,"t":"2026-10-01T17:45:00Z","v":19995,"vw":53.481106},{"c":53.555,"h":53.62,"l":53.521,"n":16,"o":53.521,"t":"2026-10-01T18:00:00Z","v":1884,"vw":53.588311},{"c":53.5,"h":53.515,"l":53.49,"n":64,"o":53.515,"t":"2026-10-01T18:15:00Z","v":3964,"vw":53.498322},{"c":53.52,"h":53.52,"l":53.42,"n":28,"o":53.5,"t":"2026-10-01T18:30:00Z","v":3474,"vw":53.456714},{"c":53.51,"h":53.51,"l":53.46,"n":10,"o":53.4899,"t":"2026-10-01T18:45:00Z","v":1348,"vw":53.498498},{"c":53.55,"h":53.55,"l":53.44,"n":41,"o":53.44,"t":"2026-10-01T19:00:00Z","v":4973,"vw":53.513221},{"c":53.495,"h":53.605,"l":53.495,"n":53,"o":53.52,"t":"2026-10-01T19:15:00Z","v":5869,"vw":53.545447},{"c":53.3904,"h":53.48,"l":53.34,"n":68,"o":53.47,"t":"2026-10-01T19:30:00Z","v":6984,"vw":53.42857},{"c":53.56,"h":53.57,"l":53.32,"n":520,"o":53.375,"t":"2026-10-01T19:45:00Z","v":53838,"vw":53.424241},{"c":53.67,"h":53.67,"l":53.67,"n":9,"o":53.67,"t":"2026-10-01T20:00:00Z","v":749,"vw":53.67},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-10-01T22:30:00Z","v":465,"vw":53.67},{"c":53.65,"h":53.74,"l":53.31,"n":58,"o":53.35,"t":"2026-10-02T13:30:00Z","v":9932,"vw":53.408217},{"c":53.672,"h":53.925,"l":53.672,"n":48,"o":53.7377,"t":"2026-10-02T13:45:00Z","v":14895,"vw":53.742252},{"c":53.6193,"h":53.87,"l":53.58,"n":61,"o":53.86,"t":"2026-10-02T14:00:00Z","v":6457,"vw":53.678975},{"c":53.7425,"h":53.7612,"l":53.555,"n":40,"o":53.555,"t":"2026-10-02T14:15:00Z","v":10551,"vw":53.688442},{"c":53.88,"h":53.88,"l":53.695,"n":84,"o":53.87,"t":"2026-10-02T14:30:00Z","v":11694,"vw":53.788315},{"c":53.83,"h":53.96,"l":53.76,"n":203,"o":53.7865,"t":"2026-10-02T14:45:00Z","v":16846,"vw":53.86175},{"c":53.84,"h":53.87,"l":53.79,"n":43,"o":53.79,"t":"2026-10-02T15:00:00Z","v":9482,"vw":53.853376},{"c":53.7048,"h":53.85,"l":53.66,"n":76,"o":53.85,"t":"2026-10-02T15:15:00Z","v":8960,"vw":53.728799},{"c":53.707,"h":53.74,"l":53.66,"n":67,"o":53.705,"t":"2026-10-02T15:30:00Z","v":7545,"vw":53.698544},{"c":53.7,"h":53.765,"l":53.67,"n":63,"o":53.69,"t":"2026-10-02T15:45:00Z","v":8465,"vw":53.725856},{"c":53.7372,"h":53.74,"l":53.69,"n":37,"o":53.72,"t":"2026-10-02T16:00:00Z","v":4444,"vw":53.723634},{"c":53.77,"h":53.795,"l":53.68,"n":61,"o":53.735,"t":"2026-10-02T16:15:00Z","v":6687,"vw":53.72761},{"c":53.71,"h":53.78,"l":53.66,"n":29,"o":53.776,"t":"2026-10-02T16:30:00Z","v":2750,"vw":53.704197},{"c":53.67,"h":53.7199,"l":53.64,"n":91,"o":53.66,"t":"2026-10-02T16:45:00Z","v":13091,"vw":53.679696},{"c":53.73,"h":53.7399,"l":53.63,"n":75,"o":53.66,"t":"2026-10-02T17:00:00Z","v":10042,"vw":53.702378},{"c":53.741,"h":53.7693,"l":53.6801,"n":52,"o":53.6801,"t":"2026-10-02T17:15:00Z","v":4797,"vw":53.731893},{"c":53.76,"h":53.76,"l":53.67,"n":55,"o":53.735,"t":"2026-10-02T17:30:00Z","v":7218,"vw":53.70796},{"c":53.74,"h":53.775,"l":53.7154,"n":54,"o":53.74,"t":"2026-10-02T17:45:00Z","v":3348,"vw":53.751766},{"c":53.785,"h":53.85,"l":53.7522,"n":51,"o":53.78,"t":"2026-10-02T18:00:00Z","v":4676,"vw":53.802335},{"c":53.765,"h":53.83,"l":53.74,"n":60,"o":53.7901,"t":"2026-10-02T18:15:00Z","v":8461,"vw":53.789246},{"c":53.7514,"h":53.8,"l":53.71,"n":48,"o":53.77,"t":"2026-10-02T18:30:00Z","v":5938,"vw":53.752382},{"c":53.81,"h":53.82,"l":53.745,"n":79,"o":53.745,"t":"2026-10-02T18:45:00Z","v":6139,"vw":53.794181},{"c":53.88,"h":53.88,"l":53.78,"n":59,"o":53.79,"t":"2026-10-02T19:00:00Z","v":4512,"vw":53.821007},{"c":53.825,"h":53.87,"l":53.81,"n":39,"o":53.865,"t":"2026-10-02T19:15:00Z","v":5015,"vw":53.852483},{"c":53.9,"h":53.9,"l":53.82,"n":50,"o":53.82,"t":"2026-10-02T19:30:00Z","v":4181,"vw":53.86783},{"c":53.86,"h":53.9269,"l":53.86,"n":153,"o":53.9269,"t":"2026-10-02T19:45:00Z","v":12418,"vw":53.889443},{"c":53.94,"h":53.94,"l":53.94,"n":3,"o":53.94,"t":"2026-10-02T20:00:00Z","v":486,"vw":53.94},{"c":53.88,"h":53.95,"l":53.78,"n":78,"o":53.78,"t":"2026-10-05T13:30:00Z","v":7444,"vw":53.832851},{"c":53.955,"h":54.015,"l":53.7,"n":79,"o":53.7945,"t":"2026-10-05T13:45:00Z","v":13134,"vw":53.846198},{"c":54.22,"h":54.2686,"l":54.06,"n":17,"o":54.06,"t":"2026-10-05T14:00:00Z","v":1109,"vw":54.160124},{"c":54.3,"h":54.3,"l":54.19,"n":9,"o":54.19,"t":"2026-10-05T14:15:00Z","v":2247,"vw":54.253437},{"c":54.35,"h":54.35,"l":54.185,"n":135,"o":54.2,"t":"2026-10-05T14:30:00Z","v":15678,"vw":54.284559},{"c":54.45,"h":54.51,"l":54.29,"n":269,"o":54.35,"t":"2026-10-05T14:45:00Z","v":37925,"vw":54.404677},{"c":54.55,"h":54.56,"l":54.42,"n":181,"o":54.45,"t":"2026-10-05T15:00:00Z","v":21600,"vw":54.494439},{"c":54.59,"h":54.65,"l":54.55,"n":143,"o":54.5584,"t":"2026-10-05T15:15:00Z","v":17650,"vw":54.581542},{"c":54.64,"h":54.66,"l":54.57,"n":98,"o":54.58,"t":"2026-10-05T15:30:00Z","v":10006,"vw":54.617297},{"c":54.62,"h":54.64,"l":54.57,"n":80,"o":54.64,"t":"2026-10-05T15:45:00Z","v":8161,"vw":54.612249},{"c":54.625,"h":54.65,"l":54.58,"n":88,"o":54.59,"t":"2026-10-05T16:00:00Z","v":11130,"vw":54.608949},{"c":54.6,"h":54.68,"l":54.6,"n":19,"o":54.68,"t":"2026-10-05T16:15:00Z","v":1450,"vw":54.628806},{"c":54.64,"h":54.65,"l":54.56,"n":78,"o":54.64,"t":"2026-10-05T16:30:00Z","v":7981,"vw":54.620875},{"c":54.6,"h":54.63,"l":54.59,"n":32,"o":54.6072,"t":"2026-10-05T17:00:00Z","v":3056,"vw":54.610865},{"c":54.48,"h":54.6,"l":54.46,"n":90,"o":54.59,"t":"2026-10-05T17:15:00Z","v":13993,"vw":54.507924},{"c":54.41,"h":54.47,"l":54.325,"n":156,"o":54.47,"t":"2026-10-05T17:30:00Z","v":21259,"vw":54.378901},{"c":54.465,"h":54.465,"l":54.39,"n":7,"o":54.39,"t":"2026-10-05T17:45:00Z","v":325,"vw":54.432213},{"c":54.43,"h":54.52,"l":54.43,"n":52,"o":54.495,"t":"2026-10-05T18:00:00Z","v":7367,"vw":54.488083},{"c":54.39,"h":54.488,"l":54.34,"n":75,"o":54.43,"t":"2026-10-05T18:15:00Z","v":10056,"vw":54.423466},{"c":54.3086,"h":54.36,"l":54.3086,"n":20,"o":54.36,"t":"2026-10-05T18:30:00Z","v":1974,"vw":54.326227},{"c":54.29,"h":54.3,"l":54.24,"n":18,"o":54.24,"t":"2026-10-05T18:45:00Z","v":1306,"vw":54.286139},{"c":54.34,"h":54.3721,"l":54.32,"n":72,"o":54.33,"t":"2026-10-05T19:00:00Z","v":11826,"vw":54.348037},{"c":54.26,"h":54.3786,"l":54.26,"n":59,"o":54.3786,"t":"2026-10-05T19:15:00Z","v":7602,"vw":54.291517},{"c":54.315,"h":54.33,"l":54.27,"n":70,"o":54.27,"t":"2026-10-05T19:30:00Z","v":7517,"vw":54.304504},{"c":54.25,"h":54.29,"l":54.19,"n":246,"o":54.28,"t":"2026-10-05T19:45:00Z","v":20905,"vw":54.254738},{"c":54.34,"h":54.34,"l":54.34,"n":7,"o":54.34,"t":"2026-10-05T20:00:00Z","v":402,"vw":54.34},{"c":54.09,"h":54.35,"l":54.01,"n":38,"o":54.35,"t":"2026-10-06T13:30:00Z","v":2560,"vw":54.2962},{"c":54.19,"h":54.19,"l":54.09,"n":18,"o":54.1,"t":"2026-10-06T13:45:00Z","v":2382,"vw":54.108594},{"c":54.29,"h":54.38,"l":54.2404,"n":28,"o":54.27,"t":"2026-10-06T14:00:00Z","v":3289,"vw":54.283149},{"c":54.34,"h":54.435,"l":54.28,"n":25,"o":54.28,"t":"2026-10-06T14:15:00Z","v":4952,"vw":54.351714},{"c":54.28,"h":54.395,"l":54.245,"n":41,"o":54.395,"t":"2026-10-06T14:30:00Z","v":3710,"vw":54.333756},{"c":54.2716,"h":54.37,"l":54.255,"n":6,"o":54.255,"t":"2026-10-06T14:45:00Z","v":1442,"vw":54.28888},{"c":54.5449,"h":54.5449,"l":54.365,"n":66,"o":54.365,"t":"2026-10-06T15:00:00Z","v":8961,"vw":54.440692},{"c":54.65,"h":54.6559,"l":54.55,"n":56,"o":54.55,"t":"2026-10-06T15:15:00Z","v":7774,"vw":54.588851},{"c":54.3839,"h":54.75,"l":54.3839,"n":70,"o":54.68,"t":"2026-10-06T15:30:00Z","v":8617,"vw":54.685099},{"c":54.72,"h":54.72,"l":54.7084,"n":19,"o":54.7084,"t":"2026-10-06T15:45:00Z","v":445,"vw":54.714004},{"c":54.66,"h":54.68,"l":54.6,"n":40,"o":54.68,"t":"2026-10-06T16:00:00Z","v":7318,"vw":54.654908},{"c":54.69,"h":54.71,"l":54.56,"n":242,"o":54.6734,"t":"2026-10-06T16:15:00Z","v":45099,"vw":54.65315},{"c":54.65,"h":54.71,"l":54.57,"n":118,"o":54.68,"t":"2026-10-06T16:30:00Z","v":28230,"vw":54.67683},{"c":54.6,"h":54.64,"l":54.6,"n":13,"o":54.6201,"t":"2026-10-06T16:45:00Z","v":3608,"vw":54.620572},{"c":54.685,"h":54.7314,"l":54.655,"n":10,"o":54.655,"t":"2026-10-06T17:00:00Z","v":6864,"vw":54.716408},{"c":54.7,"h":54.72,"l":54.6201,"n":11,"o":54.68,"t":"2026-10-06T17:15:00Z","v":734,"vw":54.681413},{"c":54.71,"h":54.72,"l":54.69,"n":55,"o":54.7,"t":"2026-10-06T17:30:00Z","v":6805,"vw":54.707846},{"c":54.7054,"h":54.72,"l":54.66,"n":34,"o":54.67,"t":"2026-10-06T17:45:00Z","v":2702,"vw":54.680513},{"c":54.67,"h":54.7143,"l":54.67,"n":30,"o":54.67,"t":"2026-10-06T18:00:00Z","v":5698,"vw":54.681537},{"c":54.64,"h":54.68,"l":54.58,"n":17,"o":54.58,"t":"2026-10-06T18:15:00Z","v":6696,"vw":54.64053},{"c":54.71,"h":54.71,"l":54.62,"n":15,"o":54.635,"t":"2026-10-06T18:30:00Z","v":2800,"vw":54.65538},{"c":54.78,"h":54.79,"l":54.69,"n":117,"o":54.69,"t":"2026-10-06T18:45:00Z","v":22430,"vw":54.754692},{"c":54.7299,"h":54.765,"l":54.72,"n":34,"o":54.765,"t":"2026-10-06T19:00:00Z","v":2739,"vw":54.744806},{"c":54.72,"h":54.75,"l":54.7008,"n":49,"o":54.72,"t":"2026-10-06T19:15:00Z","v":4617,"vw":54.718934},{"c":54.8,"h":54.865,"l":54.72,"n":138,"o":54.72,"t":"2026-10-06T19:30:00Z","v":12612,"vw":54.817346},{"c":54.83,"h":54.83,"l":54.765,"n":141,"o":54.79,"t":"2026-10-06T19:45:00Z","v":21124,"vw":54.812885},{"c":54.83,"h":54.83,"l":54.83,"n":6,"o":54.83,"t":"2026-10-06T20:00:00Z","v":322,"vw":54.83},{"c":54.91,"h":54.92,"l":54.91,"n":49,"o":54.92,"t":"2026-10-07T10:15:00Z","v":6447,"vw":54.915},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-07T10:30:00Z","v":100,"vw":54.7},{"c":53.94,"h":54.75,"l":53.9,"n":52,"o":54.61,"t":"2026-10-07T13:30:00Z","v":9110,"vw":54.273392},{"c":53.615,"h":53.89,"l":53.56,"n":233,"o":53.79,"t":"2026-10-07T13:45:00Z","v":38539,"vw":53.673138},{"c":53.59,"h":53.74,"l":53.555,"n":128,"o":53.62,"t":"2026-10-07T14:00:00Z","v":10007,"vw":53.655381},{"c":53.68,"h":53.74,"l":53.56,"n":56,"o":53.705,"t":"2026-10-07T14:15:00Z","v":6182,"vw":53.687462},{"c":53.51,"h":53.675,"l":53.47,"n":185,"o":53.675,"t":"2026-10-07T14:30:00Z","v":23270,"vw":53.539556},{"c":53.595,"h":53.6,"l":53.465,"n":114,"o":53.485,"t":"2026-10-07T14:45:00Z","v":11220,"vw":53.546111},{"c":53.585,"h":53.585,"l":53.48,"n":168,"o":53.575,"t":"2026-10-07T15:00:00Z","v":18936,"vw":53.519496},{"c":53.4,"h":53.61,"l":53.385,"n":161,"o":53.61,"t":"2026-10-07T15:15:00Z","v":19107,"vw":53.508429},{"c":53.44,"h":53.46,"l":53.3475,"n":132,"o":53.395,"t":"2026-10-07T15:30:00Z","v":14790,"vw":53.395603},{"c":53.52,"h":53.52,"l":53.35,"n":101,"o":53.4,"t":"2026-10-07T15:45:00Z","v":11684,"vw":53.416435},{"c":53.5499,"h":53.56,"l":53.49,"n":95,"o":53.535,"t":"2026-10-07T16:00:00Z","v":13267,"vw":53.530872},{"c":53.445,"h":53.55,"l":53.445,"n":92,"o":53.53,"t":"2026-10-07T16:15:00Z","v":7661,"vw":53.491551},{"c":53.44,"h":53.4935,"l":53.36,"n":180,"o":53.46,"t":"2026-10-07T16:30:00Z","v":22258,"vw":53.412015},{"c":53.48,"h":53.49,"l":53.3904,"n":143,"o":53.455,"t":"2026-10-07T16:45:00Z","v":10937,"vw":53.442359},{"c":53.59,"h":53.59,"l":53.47,"n":149,"o":53.49,"t":"2026-10-07T17:00:00Z","v":21299,"vw":53.539288},{"c":53.654,"h":53.654,"l":53.59,"n":149,"o":53.6,"t":"2026-10-07T17:15:00Z","v":11080,"vw":53.607788},{"c":53.6289,"h":53.66,"l":53.525,"n":154,"o":53.625,"t":"2026-10-07T17:30:00Z","v":14221,"vw":53.590253},{"c":53.62,"h":53.63,"l":53.575,"n":180,"o":53.63,"t":"2026-10-07T17:45:00Z","v":20961,"vw":53.603744},{"c":53.5599,"h":53.6,"l":53.5178,"n":93,"o":53.585,"t":"2026-10-07T18:00:00Z","v":9456,"vw":53.567625},{"c":53.56,"h":53.6057,"l":53.53,"n":55,"o":53.545,"t":"2026-10-07T18:15:00Z","v":3951,"vw":53.572216},{"c":53.63,"h":53.67,"l":53.54,"n":82,"o":53.55,"t":"2026-10-07T18:30:00Z","v":7225,"vw":53.592338},{"c":53.68,"h":53.68,"l":53.6,"n":37,"o":53.6301,"t":"2026-10-07T18:45:00Z","v":4158,"vw":53.639476},{"c":53.74,"h":53.82,"l":53.7,"n":84,"o":53.7,"t":"2026-10-07T19:00:00Z","v":10286,"vw":53.757616},{"c":53.78,"h":53.8,"l":53.69,"n":117,"o":53.75,"t":"2026-10-07T19:15:00Z","v":11765,"vw":53.727063},{"c":53.76,"h":53.79,"l":53.72,"n":149,"o":53.77,"t":"2026-10-07T19:30:00Z","v":16227,"vw":53.763312},{"c":53.78,"h":53.88,"l":53.74,"n":346,"o":53.75,"t":"2026-10-07T19:45:00Z","v":29758,"vw":53.805747},{"c":53.78,"h":53.78,"l":53.78,"n":8,"o":53.78,"t":"2026-10-07T20:00:00Z","v":936,"vw":53.78},{"c":54.04,"h":54.11,"l":54,"n":19,"o":54.03,"t":"2026-10-08T13:30:00Z","v":3649,"vw":54.034316},{"c":54.145,"h":54.3,"l":54.0977,"n":13,"o":54.22,"t":"2026-10-08T13:45:00Z","v":1540,"vw":54.20367},{"c":54.15,"h":54.22,"l":54.0247,"n":100,"o":54.06,"t":"2026-10-08T14:00:00Z","v":16811,"vw":54.17892},{"c":54.1,"h":54.24,"l":54.085,"n":50,"o":54.23,"t":"2026-10-08T14:15:00Z","v":4346,"vw":54.176586},{"c":54.195,"h":54.195,"l":54.08,"n":18,"o":54.11,"t":"2026-10-08T14:30:00Z","v":4842,"vw":54.123673},{"c":54.2,"h":54.23,"l":54.16,"n":30,"o":54.16,"t":"2026-10-08T14:45:00Z","v":4257,"vw":54.193238},{"c":54.11,"h":54.27,"l":54.11,"n":58,"o":54.2001,"t":"2026-10-08T15:00:00Z","v":7786,"vw":54.197516},{"c":54.13,"h":54.16,"l":54.08,"n":76,"o":54.1,"t":"2026-10-08T15:15:00Z","v":8746,"vw":54.096092},{"c":54.22,"h":54.22,"l":54.12,"n":45,"o":54.13,"t":"2026-10-08T15:30:00Z","v":4590,"vw":54.164122},{"c":54.24,"h":54.27,"l":54.23,"n":70,"o":54.23,"t":"2026-10-08T15:45:00Z","v":6968,"vw":54.241986},{"c":54.155,"h":54.23,"l":54.13,"n":69,"o":54.2,"t":"2026-10-08T16:00:00Z","v":6172,"vw":54.184818},{"c":54,"h":54.18,"l":54,"n":37,"o":54.17,"t":"2026-10-08T16:15:00Z","v":2024,"vw":54.149098},{"c":54.01,"h":54.07,"l":54.01,"n":21,"o":54.05,"t":"2026-10-08T16:30:00Z","v":2385,"vw":54.042243},{"c":54.1,"h":54.1,"l":53.935,"n":61,"o":53.985,"t":"2026-10-08T16:45:00Z","v":6683,"vw":53.995113},{"c":54.16,"h":54.195,"l":54.1,"n":89,"o":54.1,"t":"2026-10-08T17:00:00Z","v":12390,"vw":54.157624},{"c":54.3,"h":54.3,"l":54.2,"n":21,"o":54.2013,"t":"2026-10-08T17:15:00Z","v":1709,"vw":54.265391},{"c":54.15,"h":54.29,"l":54.15,"n":30,"o":54.2287,"t":"2026-10-08T17:30:00Z","v":3840,"vw":54.266676},{"c":54.245,"h":54.295,"l":54.19,"n":58,"o":54.245,"t":"2026-10-08T17:45:00Z","v":7439,"vw":54.227713},{"c":54.25,"h":54.32,"l":54.23,"n":41,"o":54.23,"t":"2026-10-08T18:00:00Z","v":4813,"vw":54.247174},{"c":54.255,"h":54.28,"l":54.22,"n":55,"o":54.255,"t":"2026-10-08T18:15:00Z","v":9429,"vw":54.257952},{"c":54.29,"h":54.29,"l":54.22,"n":55,"o":54.23,"t":"2026-10-08T18:30:00Z","v":6726,"vw":54.242393},{"c":54.235,"h":54.29,"l":54.2,"n":50,"o":54.28,"t":"2026-10-08T18:45:00Z","v":5385,"vw":54.235169},{"c":54.27,"h":54.27,"l":54.152,"n":73,"o":54.22,"t":"2026-10-08T19:00:00Z","v":6625,"vw":54.24306},{"c":54.21,"h":54.29,"l":54.21,"n":113,"o":54.2799,"t":"2026-10-08T19:15:00Z","v":24450,"vw":54.265527},{"c":54.19,"h":54.23,"l":54.15,"n":159,"o":54.215,"t":"2026-10-08T19:30:00Z","v":20913,"vw":54.202624},{"c":54.16,"h":54.3,"l":54.16,"n":302,"o":54.24,"t":"2026-10-08T19:45:00Z","v":27736,"vw":54.224046},{"c":54.27,"h":54.27,"l":54.27,"n":5,"o":54.27,"t":"2026-10-08T20:00:00Z","v":538,"vw":54.27},{"c":54.46,"h":54.67,"l":54.46,"n":116,"o":54.67,"t":"2026-10-09T11:15:00Z","v":10011,"vw":54.640718},{"c":54.29,"h":54.29,"l":54.29,"n":30,"o":54.29,"t":"2026-10-09T11:45:00Z","v":4011,"vw":54.29},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-10-09T12:00:00Z","v":3984,"vw":54.4},{"c":54.25,"h":54.25,"l":53.8922,"n":18,"o":54.01,"t":"2026-10-09T13:30:00Z","v":6620,"vw":54.022059},{"c":54.125,"h":54.2986,"l":54.0504,"n":40,"o":54.27,"t":"2026-10-09T13:45:00Z","v":6784,"vw":54.181199},{"c":54.2087,"h":54.21,"l":54.205,"n":10,"o":54.205,"t":"2026-10-09T14:00:00Z","v":926,"vw":54.206936},{"c":54.16,"h":54.295,"l":54.08,"n":27,"o":54.225,"t":"2026-10-09T14:15:00Z","v":9984,"vw":54.172666},{"c":54.36,"h":54.36,"l":54.215,"n":23,"o":54.215,"t":"2026-10-09T14:30:00Z","v":4605,"vw":54.290956},{"c":54.31,"h":54.36,"l":54.24,"n":20,"o":54.3,"t":"2026-10-09T14:45:00Z","v":3471,"vw":54.331246},{"c":54.2371,"h":54.27,"l":54.15,"n":16,"o":54.25,"t":"2026-10-09T15:00:00Z","v":3781,"vw":54.222749},{"c":54.28,"h":54.28,"l":54.22,"n":13,"o":54.28,"t":"2026-10-09T15:15:00Z","v":3157,"vw":54.268486},{"c":54.0516,"h":54.26,"l":54.0516,"n":48,"o":54.217,"t":"2026-10-09T15:30:00Z","v":10680,"vw":54.206064},{"c":54.03,"h":54.115,"l":54.03,"n":91,"o":54.115,"t":"2026-10-09T15:45:00Z","v":12034,"vw":54.063585},{"c":54.0017,"h":54.053,"l":53.99,"n":25,"o":54.053,"t":"2026-10-09T16:00:00Z","v":3028,"vw":54.009999},{"c":54.06,"h":54.065,"l":54.015,"n":31,"o":54.045,"t":"2026-10-09T16:15:00Z","v":6152,"vw":54.029398},{"c":54,"h":54.08,"l":54,"n":52,"o":54.04,"t":"2026-10-09T16:30:00Z","v":12337,"vw":54.040549},{"c":53.9,"h":53.94,"l":53.87,"n":40,"o":53.94,"t":"2026-10-09T16:45:00Z","v":2804,"vw":53.897354},{"c":53.86,"h":53.94,"l":53.86,"n":33,"o":53.89,"t":"2026-10-09T17:00:00Z","v":3669,"vw":53.905766},{"c":53.9001,"h":53.93,"l":53.84,"n":27,"o":53.88,"t":"2026-10-09T17:15:00Z","v":4637,"vw":53.885322},{"c":53.96,"h":53.96,"l":53.9105,"n":10,"o":53.95,"t":"2026-10-09T17:30:00Z","v":2812,"vw":53.932443},{"c":53.99,"h":53.99,"l":53.905,"n":35,"o":53.905,"t":"2026-10-09T17:45:00Z","v":3558,"vw":53.948798},{"c":53.94,"h":54,"l":53.925,"n":25,"o":54,"t":"2026-10-09T18:00:00Z","v":4236,"vw":53.976561},{"c":53.95,"h":53.96,"l":53.9207,"n":27,"o":53.96,"t":"2026-10-09T18:15:00Z","v":2145,"vw":53.949146},{"c":53.92,"h":53.96,"l":53.92,"n":37,"o":53.95,"t":"2026-10-09T18:30:00Z","v":3029,"vw":53.941639},{"c":53.9,"h":53.9,"l":53.85,"n":20,"o":53.85,"t":"2026-10-09T18:45:00Z","v":1370,"vw":53.883892},{"c":53.99,"h":53.99,"l":53.895,"n":43,"o":53.8999,"t":"2026-10-09T19:00:00Z","v":5792,"vw":53.930611},{"c":53.96,"h":53.99,"l":53.91,"n":70,"o":53.98,"t":"2026-10-09T19:15:00Z","v":5142,"vw":53.963077},{"c":53.96,"h":54.015,"l":53.9025,"n":108,"o":53.97,"t":"2026-10-09T19:30:00Z","v":7313,"vw":53.975217},{"c":54.03,"h":54.05,"l":53.9,"n":588,"o":53.97,"t":"2026-10-09T19:45:00Z","v":65153,"vw":53.936091},{"c":53.97,"h":53.97,"l":53.97,"n":16,"o":53.97,"t":"2026-10-09T20:00:00Z","v":224701,"vw":53.97},{"c":54.08,"h":54.11,"l":54.05,"n":22,"o":54.05,"t":"2026-10-12T13:30:00Z","v":6903,"vw":54.063977},{"c":54.245,"h":54.32,"l":54.0757,"n":32,"o":54.1781,"t":"2026-10-12T13:45:00Z","v":33218,"vw":54.268066},{"c":54.19,"h":54.31,"l":54.19,"n":17,"o":54.275,"t":"2026-10-12T14:00:00Z","v":1966,"vw":54.273957},{"c":54.01,"h":54.145,"l":54,"n":67,"o":54.14,"t":"2026-10-12T14:15:00Z","v":5978,"vw":54.054246},{"c":54,"h":54.08,"l":53.96,"n":58,"o":54.0014,"t":"2026-10-12T14:30:00Z","v":5661,"vw":54.014849},{"c":54,"h":54.04,"l":53.9934,"n":37,"o":54.03,"t":"2026-10-12T14:45:00Z","v":3928,"vw":54.01209},{"c":53.9731,"h":54.04,"l":53.97,"n":55,"o":54.0017,"t":"2026-10-12T15:00:00Z","v":4920,"vw":53.996349},{"c":53.96,"h":54.045,"l":53.93,"n":122,"o":54.01,"t":"2026-10-12T15:15:00Z","v":19414,"vw":54.023188},{"c":53.99,"h":53.99,"l":53.97,"n":42,"o":53.98,"t":"2026-10-12T15:30:00Z","v":4074,"vw":53.978008},{"c":53.9799,"h":53.98,"l":53.935,"n":41,"o":53.98,"t":"2026-10-12T15:45:00Z","v":3618,"vw":53.962787},{"c":54,"h":54.01,"l":53.99,"n":34,"o":53.99,"t":"2026-10-12T16:00:00Z","v":4858,"vw":53.997586},{"c":53.99,"h":54.02,"l":53.99,"n":35,"o":54.015,"t":"2026-10-12T16:15:00Z","v":6018,"vw":54.006024},{"c":54.05,"h":54.05,"l":54.025,"n":37,"o":54.03,"t":"2026-10-12T16:30:00Z","v":3123,"vw":54.035531},{"c":54.055,"h":54.13,"l":54.0511,"n":76,"o":54.06,"t":"2026-10-12T16:45:00Z","v":13788,"vw":54.092125},{"c":54.1,"h":54.1,"l":54.07,"n":19,"o":54.07,"t":"2026-10-12T17:00:00Z","v":1647,"vw":54.083846},{"c":54.07,"h":54.0999,"l":54.06,"n":13,"o":54.08,"t":"2026-10-12T17:15:00Z","v":4095,"vw":54.064544},{"c":54.04,"h":54.06,"l":54.03,"n":35,"o":54.06,"t":"2026-10-12T17:30:00Z","v":3432,"vw":54.039476},{"c":54.06,"h":54.06,"l":54,"n":37,"o":54.02,"t":"2026-10-12T17:45:00Z","v":4556,"vw":54.024409},{"c":54.07,"h":54.09,"l":54.05,"n":81,"o":54.0548,"t":"2026-10-12T18:00:00Z","v":9480,"vw":54.070304},{"c":54.05,"h":54.07,"l":54.04,"n":17,"o":54.04,"t":"2026-10-12T18:15:00Z","v":2218,"vw":54.051582},{"c":54.04,"h":54.04,"l":54.01,"n":31,"o":54.01,"t":"2026-10-12T18:30:00Z","v":4612,"vw":54.02507},{"c":54.05,"h":54.05,"l":54,"n":42,"o":54.02,"t":"2026-10-12T18:45:00Z","v":4885,"vw":54.020765},{"c":53.96,"h":54.045,"l":53.96,"n":43,"o":54.03,"t":"2026-10-12T19:00:00Z","v":5745,"vw":54.000614},{"c":53.96,"h":54,"l":53.94,"n":46,"o":53.96,"t":"2026-10-12T19:15:00Z","v":4669,"vw":53.95519},{"c":53.99,"h":54,"l":53.95,"n":47,"o":53.95,"t":"2026-10-12T19:30:00Z","v":2026,"vw":53.970081},{"c":53.94,"h":54.01,"l":53.94,"n":265,"o":54.01,"t":"2026-10-12T19:45:00Z","v":20070,"vw":53.983861},{"c":54.25,"h":54.25,"l":54.06,"n":7,"o":54.06,"t":"2026-10-12T20:00:00Z","v":736,"vw":54.085992},{"c":53.96,"h":54.06,"l":53.9,"n":17,"o":53.9,"t":"2026-10-13T13:30:00Z","v":2379,"vw":53.939811},{"c":53.83,"h":53.98,"l":53.83,"n":47,"o":53.98,"t":"2026-10-13T13:45:00Z","v":5280,"vw":53.907676},{"c":53.815,"h":53.825,"l":53.745,"n":33,"o":53.785,"t":"2026-10-13T14:00:00Z","v":2652,"vw":53.793777},{"c":53.905,"h":53.905,"l":53.85,"n":16,"o":53.85,"t":"2026-10-13T14:15:00Z","v":1261,"vw":53.877982},{"c":53.88,"h":53.92,"l":53.84,"n":52,"o":53.92,"t":"2026-10-13T14:30:00Z","v":4985,"vw":53.88853},{"c":53.9,"h":53.95,"l":53.885,"n":71,"o":53.885,"t":"2026-10-13T14:45:00Z","v":11795,"vw":53.931186},{"c":53.955,"h":53.97,"l":53.87,"n":76,"o":53.8827,"t":"2026-10-13T15:00:00Z","v":12698,"vw":53.926419},{"c":53.92,"h":53.96,"l":53.92,"n":26,"o":53.96,"t":"2026-10-13T15:15:00Z","v":4422,"vw":53.929363},{"c":53.88,"h":53.92,"l":53.87,"n":108,"o":53.92,"t":"2026-10-13T15:30:00Z","v":16738,"vw":53.885317},{"c":53.88,"h":53.9,"l":53.88,"n":11,"o":53.9,"t":"2026-10-13T15:45:00Z","v":1275,"vw":53.886256},{"c":53.865,"h":53.88,"l":53.82,"n":49,"o":53.88,"t":"2026-10-13T16:00:00Z","v":4770,"vw":53.862711},{"c":53.81,"h":53.85,"l":53.78,"n":48,"o":53.85,"t":"2026-10-13T16:15:00Z","v":3684,"vw":53.82269},{"c":53.85,"h":53.86,"l":53.77,"n":50,"o":53.8,"t":"2026-10-13T16:30:00Z","v":5646,"vw":53.807064},{"c":53.88,"h":53.88,"l":53.82,"n":21,"o":53.835,"t":"2026-10-13T16:45:00Z","v":2817,"vw":53.845216},{"c":53.87,"h":53.88,"l":53.84,"n":28,"o":53.845,"t":"2026-10-13T17:00:00Z","v":4184,"vw":53.869995},{"c":53.87,"h":53.9,"l":53.855,"n":34,"o":53.88,"t":"2026-10-13T17:15:00Z","v":3513,"vw":53.875163},{"c":53.8,"h":53.835,"l":53.78,"n":60,"o":53.835,"t":"2026-10-13T17:30:00Z","v":5671,"vw":53.803857},{"c":53.8399,"h":53.85,"l":53.82,"n":37,"o":53.82,"t":"2026-10-13T17:45:00Z","v":4745,"vw":53.835316},{"c":53.88,"h":53.88,"l":53.68,"n":132,"o":53.68,"t":"2026-10-13T18:00:00Z","v":36696,"vw":53.866496},{"c":53.8451,"h":53.87,"l":53.84,"n":6,"o":53.84,"t":"2026-10-13T18:15:00Z","v":1414,"vw":53.844159},{"c":53.83,"h":53.87,"l":53.81,"n":40,"o":53.855,"t":"2026-10-13T18:30:00Z","v":3734,"vw":53.821991},{"c":53.9,"h":53.92,"l":53.84,"n":141,"o":53.84,"t":"2026-10-13T18:45:00Z","v":14580,"vw":53.864962},{"c":53.94,"h":53.94,"l":53.9,"n":58,"o":53.91,"t":"2026-10-13T19:00:00Z","v":4542,"vw":53.917704},{"c":53.98,"h":54.015,"l":53.955,"n":57,"o":53.955,"t":"2026-10-13T19:15:00Z","v":5297,"vw":53.984436},{"c":54.05,"h":54.05,"l":53.97,"n":106,"o":53.97,"t":"2026-10-13T19:30:00Z","v":9089,"vw":54.02363},{"c":54.065,"h":54.08,"l":54.035,"n":298,"o":54.04,"t":"2026-10-13T19:45:00Z","v":24363,"vw":54.060377},{"c":54.2,"h":54.2,"l":54.2,"n":8,"o":54.2,"t":"2026-10-13T20:00:00Z","v":435,"vw":54.2},{"c":53.885,"h":54.03,"l":53.885,"n":28,"o":53.94,"t":"2026-10-14T13:30:00Z","v":4833,"vw":53.934402},{"c":53.78,"h":53.9,"l":53.76,"n":228,"o":53.9,"t":"2026-10-14T13:45:00Z","v":174608,"vw":53.764913},{"c":53.725,"h":53.79,"l":53.59,"n":50,"o":53.63,"t":"2026-10-14T14:00:00Z","v":10137,"vw":53.688738},{"c":53.85,"h":53.94,"l":53.656,"n":30,"o":53.656,"t":"2026-10-14T14:15:00Z","v":5857,"vw":53.792028},{"c":53.715,"h":53.8575,"l":53.715,"n":60,"o":53.8575,"t":"2026-10-14T14:30:00Z","v":8508,"vw":53.761218},{"c":53.7285,"h":53.78,"l":53.71,"n":34,"o":53.73,"t":"2026-10-14T14:45:00Z","v":4133,"vw":53.73937},{"c":53.685,"h":53.71,"l":53.63,"n":67,"o":53.7,"t":"2026-10-14T15:00:00Z","v":10434,"vw":53.66119},{"c":53.5,"h":53.66,"l":53.5,"n":121,"o":53.646,"t":"2026-10-14T15:15:00Z","v":11173,"vw":53.607268},{"c":53.4802,"h":53.5,"l":53.45,"n":72,"o":53.475,"t":"2026-10-14T15:30:00Z","v":17706,"vw":53.481257},{"c":53.46,"h":53.49,"l":53.37,"n":61,"o":53.445,"t":"2026-10-14T15:45:00Z","v":8884,"vw":53.455619},{"c":53.495,"h":53.54,"l":53.41,"n":53,"o":53.5,"t":"2026-10-14T16:00:00Z","v":5771,"vw":53.487628},{"c":53.55,"h":53.56,"l":53.49,"n":119,"o":53.495,"t":"2026-10-14T16:15:00Z","v":143033,"vw":53.556846},{"c":53.6,"h":53.75,"l":53.545,"n":258,"o":53.545,"t":"2026-10-14T16:30:00Z","v":725817,"vw":53.726399},{"c":53.595,"h":53.61,"l":53.52,"n":48,"o":53.59,"t":"2026-10-14T16:45:00Z","v":3886,"vw":53.577582},{"c":53.59,"h":53.62,"l":53.58,"n":22,"o":53.59,"t":"2026-10-14T17:00:00Z","v":2813,"vw":53.595175},{"c":53.61,"h":53.65,"l":53.595,"n":63,"o":53.6,"t":"2026-10-14T17:15:00Z","v":6215,"vw":53.621193},{"c":53.655,"h":53.655,"l":53.6,"n":44,"o":53.6,"t":"2026-10-14T17:30:00Z","v":4870,"vw":53.624551},{"c":53.735,"h":53.74,"l":53.66,"n":49,"o":53.7,"t":"2026-10-14T17:45:00Z","v":4110,"vw":53.69755},{"c":53.8,"h":53.8,"l":53.69,"n":49,"o":53.69,"t":"2026-10-14T18:00:00Z","v":5548,"vw":53.746836},{"c":53.83,"h":53.83,"l":53.75,"n":87,"o":53.81,"t":"2026-10-14T18:15:00Z","v":10038,"vw":53.805854},{"c":53.72,"h":53.83,"l":53.695,"n":67,"o":53.83,"t":"2026-10-14T18:30:00Z","v":5573,"vw":53.73458},{"c":53.725,"h":53.725,"l":53.65,"n":63,"o":53.69,"t":"2026-10-14T18:45:00Z","v":5207,"vw":53.692046},{"c":53.655,"h":53.74,"l":53.655,"n":104,"o":53.73,"t":"2026-10-14T19:00:00Z","v":8122,"vw":53.716758},{"c":53.58,"h":53.68,"l":53.58,"n":50,"o":53.67,"t":"2026-10-14T19:15:00Z","v":4294,"vw":53.625685},{"c":53.7,"h":53.7,"l":53.57,"n":138,"o":53.5999,"t":"2026-10-14T19:30:00Z","v":11128,"vw":53.62889},{"c":53.515,"h":53.7,"l":53.39,"n":360,"o":53.69,"t":"2026-10-14T19:45:00Z","v":26179,"vw":53.602395},{"c":53.65,"h":53.65,"l":53.65,"n":9,"o":53.65,"t":"2026-10-14T20:00:00Z","v":692,"vw":53.65},{"c":53.215,"h":53.72,"l":53.215,"n":68,"o":53.72,"t":"2026-10-15T13:30:00Z","v":5855,"vw":53.410876},{"c":52.9186,"h":53.18,"l":52.87,"n":137,"o":53.175,"t":"2026-10-15T13:45:00Z","v":16237,"vw":52.966978},{"c":53.19,"h":53.25,"l":52.955,"n":43,"o":52.955,"t":"2026-10-15T14:00:00Z","v":2276,"vw":53.088033},{"c":53.25,"h":53.33,"l":53.0701,"n":62,"o":53.214198,"t":"2026-10-15T14:15:00Z","v":8987,"vw":53.248013},{"c":53.31,"h":53.32,"l":53.2,"n":36,"o":53.25,"t":"2026-10-15T14:30:00Z","v":2828,"vw":53.248568},{"c":53.425,"h":53.44,"l":53.3501,"n":17,"o":53.3501,"t":"2026-10-15T14:45:00Z","v":1505,"vw":53.394447},{"c":53.355,"h":53.49,"l":53.32,"n":55,"o":53.425,"t":"2026-10-15T15:00:00Z","v":5835,"vw":53.419334},{"c":53.34,"h":53.4,"l":53.31,"n":15,"o":53.31,"t":"2026-10-15T15:15:00Z","v":1784,"vw":53.338389},{"c":53.32,"h":53.41,"l":53.3,"n":34,"o":53.41,"t":"2026-10-15T15:30:00Z","v":5987,"vw":53.33013},{"c":53.2132,"h":53.33,"l":53.2132,"n":84,"o":53.33,"t":"2026-10-15T15:45:00Z","v":13160,"vw":53.24986},{"c":53.31,"h":53.31,"l":53.2456,"n":12,"o":53.29,"t":"2026-10-15T16:00:00Z","v":1502,"vw":53.27748},{"c":53.255,"h":53.3,"l":53.23,"n":107,"o":53.2713,"t":"2026-10-15T16:15:00Z","v":25783,"vw":53.254409},{"c":53.265,"h":53.285,"l":53.2273,"n":10,"o":53.2273,"t":"2026-10-15T16:30:00Z","v":994,"vw":53.255439},{"c":53.28,"h":53.29,"l":53.2138,"n":30,"o":53.265,"t":"2026-10-15T16:45:00Z","v":2212,"vw":53.269802},{"c":53.3,"h":53.3,"l":53.24,"n":32,"o":53.26,"t":"2026-10-15T17:00:00Z","v":6104,"vw":53.281852},{"c":53.32,"h":53.34,"l":53.31,"n":23,"o":53.33,"t":"2026-10-15T17:15:00Z","v":1774,"vw":53.32292},{"c":53.34,"h":53.3984,"l":53.33,"n":30,"o":53.33,"t":"2026-10-15T17:30:00Z","v":2955,"vw":53.356776},{"c":53.33,"h":53.33,"l":53.275,"n":19,"o":53.33,"t":"2026-10-15T17:45:00Z","v":4137,"vw":53.281147},{"c":53.28,"h":53.39,"l":53.28,"n":44,"o":53.39,"t":"2026-10-15T18:00:00Z","v":8635,"vw":53.315049},{"c":53.21,"h":53.28,"l":53.2,"n":53,"o":53.27,"t":"2026-10-15T18:15:00Z","v":3697,"vw":53.251651},{"c":53.3,"h":53.305,"l":53.195,"n":60,"o":53.2,"t":"2026-10-15T18:30:00Z","v":6001,"vw":53.249522},{"c":53.255,"h":53.31,"l":53.245,"n":32,"o":53.3,"t":"2026-10-15T18:45:00Z","v":2097,"vw":53.288336},{"c":53.25,"h":53.3,"l":53.25,"n":65,"o":53.26,"t":"2026-10-15T19:00:00Z","v":5646,"vw":53.277039},{"c":53.22,"h":53.26,"l":53.22,"n":58,"o":53.26,"t":"2026-10-15T19:15:00Z","v":5610,"vw":53.239995},{"c":53.185,"h":53.28,"l":53.18,"n":163,"o":53.22,"t":"2026-10-15T19:30:00Z","v":9506,"vw":53.252699},{"c":53.32,"h":53.335,"l":53.18,"n":260,"o":53.18,"t":"2026-10-15T19:45:00Z","v":17762,"vw":53.265163},{"c":53.42,"h":53.42,"l":53.42,"n":8,"o":53.42,"t":"2026-10-15T20:00:00Z","v":499,"vw":53.42},{"c":53.54,"h":53.78,"l":53.54,"n":15,"o":53.78,"t":"2026-10-16T13:30:00Z","v":3635,"vw":53.648956},{"c":53.47,"h":53.64,"l":53.47,"n":28,"o":53.495,"t":"2026-10-16T13:45:00Z","v":1993,"vw":53.524531},{"c":53.51,"h":53.5899,"l":53.51,"n":16,"o":53.5899,"t":"2026-10-16T14:00:00Z","v":1423,"vw":53.555353},{"c":53.48,"h":53.56,"l":53.47,"n":17,"o":53.47,"t":"2026-10-16T14:15:00Z","v":937,"vw":53.506133},{"c":53.555,"h":53.555,"l":53.52,"n":10,"o":53.52,"t":"2026-10-16T14:30:00Z","v":1132,"vw":53.530752},{"c":53.71,"h":53.71,"l":53.4901,"n":19,"o":53.56,"t":"2026-10-16T14:45:00Z","v":3244,"vw":53.567257},{"c":53.606,"h":53.73,"l":53.606,"n":9,"o":53.73,"t":"2026-10-16T15:00:00Z","v":881,"vw":53.626899},{"c":53.585,"h":53.61,"l":53.5525,"n":26,"o":53.61,"t":"2026-10-16T15:15:00Z","v":2948,"vw":53.590702},{"c":53.58,"h":53.58,"l":53.55,"n":10,"o":53.55,"t":"2026-10-16T15:30:00Z","v":635,"vw":53.565},{"c":53.6562,"h":53.6562,"l":53.57,"n":7,"o":53.65,"t":"2026-10-16T15:45:00Z","v":1227,"vw":53.630282},{"c":53.615,"h":53.66,"l":53.615,"n":17,"o":53.6226,"t":"2026-10-16T16:00:00Z","v":2376,"vw":53.622934},{"c":53.6,"h":53.66,"l":53.585,"n":21,"o":53.585,"t":"2026-10-16T16:15:00Z","v":4089,"vw":53.607817},{"c":53.62,"h":53.62,"l":53.62,"n":2,"o":53.62,"t":"2026-10-16T16:30:00Z","v":115,"vw":53.62},{"c":53.69,"h":53.7,"l":53.5515,"n":33,"o":53.625,"t":"2026-10-16T16:45:00Z","v":3753,"vw":53.628808},{"c":53.5868,"h":53.685,"l":53.5868,"n":8,"o":53.68,"t":"2026-10-16T17:00:00Z","v":2078,"vw":53.659827},{"c":53.79,"h":53.79,"l":53.615,"n":8,"o":53.615,"t":"2026-10-16T17:15:00Z","v":2648,"vw":53.70576},{"c":53.82,"h":53.82,"l":53.705,"n":31,"o":53.705,"t":"2026-10-16T17:30:00Z","v":2680,"vw":53.754801},{"c":53.74,"h":53.74,"l":53.73,"n":4,"o":53.73,"t":"2026-10-16T17:45:00Z","v":1097,"vw":53.731958},{"c":53.74,"h":53.8,"l":53.735,"n":16,"o":53.78,"t":"2026-10-16T18:00:00Z","v":2217,"vw":53.750453},{"c":53.6791,"h":53.682,"l":53.6505,"n":6,"o":53.6658,"t":"2026-10-16T18:15:00Z","v":800,"vw":53.665102},{"c":53.8299,"h":53.84,"l":53.68,"n":49,"o":53.75,"t":"2026-10-16T18:30:00Z","v":4246,"vw":53.77955},{"c":53.7,"h":53.85,"l":53.7,"n":21,"o":53.85,"t":"2026-10-16T18:45:00Z","v":2227,"vw":53.771372},{"c":53.795,"h":53.83,"l":53.79,"n":37,"o":53.795,"t":"2026-10-16T19:00:00Z","v":3008,"vw":53.800664},{"c":53.818,"h":53.8199,"l":53.76,"n":37,"o":53.8,"t":"2026-10-16T19:15:00Z","v":19169,"vw":53.792392},{"c":53.88,"h":53.9212,"l":53.82,"n":35,"o":53.82,"t":"2026-10-16T19:30:00Z","v":4541,"vw":53.849447},{"c":53.93,"h":54,"l":53.8526,"n":52,"o":53.87,"t":"2026-10-16T19:45:00Z","v":3985,"vw":53.920108},{"c":54.06,"h":54.06,"l":54.06,"n":8,"o":54.06,"t":"2026-10-16T20:00:00Z","v":228,"vw":54.06},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-19T12:00:00Z","v":1000,"vw":54},{"c":53.855,"h":54.16,"l":53.78,"n":50,"o":54.16,"t":"2026-10-19T13:30:00Z","v":7963,"vw":53.906145},{"c":53.865,"h":53.94,"l":53.865,"n":22,"o":53.8937,"t":"2026-10-19T13:45:00Z","v":8423,"vw":53.883397},{"c":53.75,"h":53.908,"l":53.75,"n":24,"o":53.83,"t":"2026-10-19T14:00:00Z","v":5326,"vw":53.826207},{"c":53.7,"h":53.725,"l":53.675,"n":22,"o":53.725,"t":"2026-10-19T14:15:00Z","v":2057,"vw":53.703016},{"c":53.65,"h":53.76,"l":53.62,"n":38,"o":53.76,"t":"2026-10-19T14:30:00Z","v":4869,"vw":53.674635},{"c":53.535,"h":53.575,"l":53.535,"n":27,"o":53.55,"t":"2026-10-19T14:45:00Z","v":3029,"vw":53.557714},{"c":53.525,"h":53.595,"l":53.52,"n":45,"o":53.555,"t":"2026-10-19T15:00:00Z","v":11673,"vw":53.544302},{"c":53.64,"h":53.65,"l":53.515,"n":74,"o":53.52,"t":"2026-10-19T15:15:00Z","v":10432,"vw":53.57765},{"c":53.605,"h":53.63,"l":53.58,"n":47,"o":53.6,"t":"2026-10-19T15:30:00Z","v":5584,"vw":53.610776},{"c":53.64,"h":53.68,"l":53.615,"n":30,"o":53.635,"t":"2026-10-19T15:45:00Z","v":3456,"vw":53.644372},{"c":53.66,"h":53.69,"l":53.66,"n":26,"o":53.66,"t":"2026-10-19T16:00:00Z","v":2043,"vw":53.673084},{"c":53.68,"h":53.7,"l":53.67,"n":10,"o":53.7,"t":"2026-10-19T16:15:00Z","v":1333,"vw":53.684152},{"c":53.64,"h":53.7121,"l":53.6,"n":39,"o":53.7121,"t":"2026-10-19T16:30:00Z","v":4753,"vw":53.632366},{"c":53.64,"h":53.6699,"l":53.64,"n":8,"o":53.6699,"t":"2026-10-19T16:45:00Z","v":10219,"vw":53.641081},{"c":53.625,"h":53.65,"l":53.615,"n":22,"o":53.65,"t":"2026-10-19T17:00:00Z","v":2281,"vw":53.633961},{"c":53.61,"h":53.62,"l":53.58,"n":70,"o":53.62,"t":"2026-10-19T17:15:00Z","v":14150,"vw":53.607149},{"c":53.605,"h":53.61,"l":53.6001,"n":22,"o":53.61,"t":"2026-10-19T17:30:00Z","v":1736,"vw":53.608049},{"c":53.615,"h":53.63,"l":53.6,"n":24,"o":53.6,"t":"2026-10-19T17:45:00Z","v":5681,"vw":53.619602},{"c":53.61,"h":53.62,"l":53.595,"n":22,"o":53.62,"t":"2026-10-19T18:00:00Z","v":4769,"vw":53.604292},{"c":53.58,"h":53.63,"l":53.58,"n":46,"o":53.615,"t":"2026-10-19T18:15:00Z","v":4413,"vw":53.619094},{"c":53.66,"h":53.66,"l":53.58,"n":33,"o":53.58,"t":"2026-10-19T18:30:00Z","v":3484,"vw":53.626037},{"c":53.62,"h":53.655,"l":53.62,"n":43,"o":53.65,"t":"2026-10-19T18:45:00Z","v":3083,"vw":53.636411},{"c":53.63,"h":53.66,"l":53.61,"n":106,"o":53.61,"t":"2026-10-19T19:00:00Z","v":14574,"vw":53.636267},{"c":53.6,"h":53.64,"l":53.58,"n":96,"o":53.62,"t":"2026-10-19T19:15:00Z","v":8640,"vw":53.614744},{"c":53.68,"h":53.68,"l":53.56,"n":145,"o":53.589,"t":"2026-10-19T19:30:00Z","v":13344,"vw":53.642147},{"c":53.61,"h":53.72,"l":53.61,"n":207,"o":53.67,"t":"2026-10-19T19:45:00Z","v":12774,"vw":53.661915},{"c":53.75,"h":53.75,"l":53.75,"n":7,"o":53.75,"t":"2026-10-19T20:00:00Z","v":242,"vw":53.75},{"c":53.9899,"h":54.01,"l":53.75,"n":21,"o":54.01,"t":"2026-10-20T13:30:00Z","v":2043,"vw":53.932227},{"c":53.785,"h":53.9156,"l":53.785,"n":22,"o":53.8,"t":"2026-10-20T13:45:00Z","v":1230,"vw":53.815804},{"c":53.87,"h":53.87,"l":53.8,"n":17,"o":53.81,"t":"2026-10-20T14:00:00Z","v":3108,"vw":53.839497},{"c":53.75,"h":53.86,"l":53.75,"n":15,"o":53.86,"t":"2026-10-20T14:15:00Z","v":3659,"vw":53.797708},{"c":53.6,"h":53.775,"l":53.6,"n":71,"o":53.74,"t":"2026-10-20T14:30:00Z","v":6587,"vw":53.684817},{"c":53.775,"h":53.775,"l":53.5803,"n":29,"o":53.6,"t":"2026-10-20T14:45:00Z","v":3264,"vw":53.69338},{"c":53.8,"h":53.8,"l":53.72,"n":81,"o":53.75,"t":"2026-10-20T15:00:00Z","v":18958,"vw":53.753125},{"c":53.92,"h":53.94,"l":53.7886,"n":61,"o":53.8,"t":"2026-10-20T15:15:00Z","v":6831,"vw":53.869692},{"c":53.9035,"h":53.94,"l":53.88,"n":95,"o":53.94,"t":"2026-10-20T15:30:00Z","v":13202,"vw":53.906949},{"c":53.95,"h":53.955,"l":53.89,"n":41,"o":53.9,"t":"2026-10-20T15:45:00Z","v":4095,"vw":53.931831},{"c":53.9499,"h":53.95,"l":53.91,"n":39,"o":53.93,"t":"2026-10-20T16:00:00Z","v":7392,"vw":53.929516},{"c":53.945,"h":53.945,"l":53.9001,"n":10,"o":53.94,"t":"2026-10-20T16:15:00Z","v":1334,"vw":53.929733},{"c":53.925,"h":53.97,"l":53.9104,"n":26,"o":53.92,"t":"2026-10-20T16:30:00Z","v":6954,"vw":53.949605},{"c":53.9518,"h":53.97,"l":53.95,"n":14,"o":53.96,"t":"2026-10-20T16:45:00Z","v":1373,"vw":53.962266},{"c":53.96,"h":53.96,"l":53.9069,"n":86,"o":53.96,"t":"2026-10-20T17:00:00Z","v":15922,"vw":53.941495},{"c":53.9499,"h":53.97,"l":53.94,"n":36,"o":53.96,"t":"2026-10-20T17:15:00Z","v":4171,"vw":53.962451},{"c":53.92,"h":53.9591,"l":53.9082,"n":31,"o":53.9591,"t":"2026-10-20T17:30:00Z","v":5515,"vw":53.924621},{"c":53.935,"h":53.98,"l":53.9261,"n":34,"o":53.9261,"t":"2026-10-20T17:45:00Z","v":7044,"vw":53.952922},{"c":53.955,"h":53.98,"l":53.955,"n":23,"o":53.96,"t":"2026-10-20T18:00:00Z","v":3301,"vw":53.971964},{"c":53.82,"h":53.95,"l":53.82,"n":108,"o":53.95,"t":"2026-10-20T18:15:00Z","v":11852,"vw":53.860877},{"c":53.87,"h":53.88,"l":53.8178,"n":17,"o":53.8178,"t":"2026-10-20T18:30:00Z","v":3105,"vw":53.856515},{"c":53.86,"h":53.875,"l":53.85,"n":13,"o":53.87,"t":"2026-10-20T18:45:00Z","v":1120,"vw":53.865928},{"c":53.93,"h":53.93,"l":53.86,"n":47,"o":53.86,"t":"2026-10-20T19:00:00Z","v":15167,"vw":53.908784},{"c":53.95,"h":53.95,"l":53.8945,"n":114,"o":53.925,"t":"2026-10-20T19:15:00Z","v":12755,"vw":53.918709},{"c":54.01,"h":54.02,"l":53.9183,"n":120,"o":53.94,"t":"2026-10-20T19:30:00Z","v":7671,"vw":53.968114},{"c":54.015,"h":54.045,"l":53.97,"n":306,"o":54.04,"t":"2026-10-20T19:45:00Z","v":23268,"vw":54.01233},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-20T20:00:00Z","v":169,"vw":54.06},{"c":53.9,"h":54.06,"l":53.9,"n":11,"o":54.06,"t":"2026-10-21T13:30:00Z","v":2184,"vw":53.950453},{"c":53.99,"h":54.15,"l":53.8901,"n":35,"o":54.04,"t":"2026-10-21T13:45:00Z","v":4626,"vw":54.103279},{"c":54.035,"h":54.065,"l":54.035,"n":4,"o":54.065,"t":"2026-10-21T14:00:00Z","v":862,"vw":54.053035},{"c":54.1083,"h":54.1083,"l":54.1083,"n":1,"o":54.1083,"t":"2026-10-21T14:15:00Z","v":2000,"vw":54.1083},{"c":54.03,"h":54.0808,"l":54.03,"n":5,"o":54.0808,"t":"2026-10-21T14:30:00Z","v":696,"vw":54.061125},{"c":53.98,"h":54.08,"l":53.98,"n":43,"o":54.05,"t":"2026-10-21T14:45:00Z","v":4964,"vw":54.04188},{"c":53.985,"h":54,"l":53.93,"n":20,"o":53.98,"t":"2026-10-21T15:00:00Z","v":4138,"vw":53.966742},{"c":53.995,"h":54.0599,"l":53.995,"n":27,"o":54,"t":"2026-10-21T15:15:00Z","v":3060,"vw":54.027179},{"c":54.1,"h":54.1,"l":53.955,"n":22,"o":53.99,"t":"2026-10-21T15:30:00Z","v":5196,"vw":54.047998},{"c":54.1,"h":54.15,"l":54.0701,"n":24,"o":54.09,"t":"2026-10-21T15:45:00Z","v":2989,"vw":54.105383},{"c":54.11,"h":54.11,"l":54.0701,"n":26,"o":54.0842,"t":"2026-10-21T16:00:00Z","v":5468,"vw":54.093381},{"c":54.15,"h":54.165,"l":54.12,"n":48,"o":54.12,"t":"2026-10-21T16:15:00Z","v":21276,"vw":54.154161},{"c":54.1101,"h":54.15,"l":54.09,"n":42,"o":54.15,"t":"2026-10-21T16:30:00Z","v":9025,"vw":54.141601},{"c":54.08,"h":54.1,"l":54.065,"n":21,"o":54.08,"t":"2026-10-21T16:45:00Z","v":3155,"vw":54.083925},{"c":54.1199,"h":54.12,"l":54.0501,"n":49,"o":54.09,"t":"2026-10-21T17:00:00Z","v":12846,"vw":54.083115},{"c":54.145,"h":54.145,"l":54.075,"n":71,"o":54.1101,"t":"2026-10-21T17:15:00Z","v":8225,"vw":54.110154},{"c":54.14,"h":54.18,"l":54.13,"n":42,"o":54.15,"t":"2026-10-21T17:30:00Z","v":3633,"vw":54.154691},{"c":54.17,"h":54.17,"l":54.1,"n":6,"o":54.1,"t":"2026-10-21T17:45:00Z","v":613,"vw":54.135042},{"c":54.12,"h":54.15,"l":54.1,"n":36,"o":54.15,"t":"2026-10-21T18:00:00Z","v":11210,"vw":54.128003},{"c":54.02,"h":54.12,"l":54.02,"n":34,"o":54.12,"t":"2026-10-21T18:15:00Z","v":2145,"vw":54.070947},{"c":54.05,"h":54.06,"l":54.01,"n":13,"o":54.01,"t":"2026-10-21T18:30:00Z","v":6511,"vw":54.036885},{"c":54.1201,"h":54.15,"l":54.08,"n":42,"o":54.11,"t":"2026-10-21T18:45:00Z","v":9273,"vw":54.118045},{"c":54.175,"h":54.2,"l":54.14,"n":33,"o":54.14,"t":"2026-10-21T19:00:00Z","v":2383,"vw":54.178223},{"c":54.0699,"h":54.2,"l":54.0699,"n":103,"o":54.17,"t":"2026-10-21T19:15:00Z","v":13615,"vw":54.149636},{"c":54,"h":54.01,"l":53.972,"n":52,"o":54,"t":"2026-10-21T19:30:00Z","v":3145,"vw":53.999137},{"c":53.985,"h":54.02,"l":53.96,"n":179,"o":53.99,"t":"2026-10-21T19:45:00Z","v":11797,"vw":53.992993},{"c":54.02,"h":54.02,"l":54.02,"n":5,"o":54.02,"t":"2026-10-21T20:00:00Z","v":891,"vw":54.02},{"c":54.0101,"h":54.02,"l":53.94,"n":14,"o":53.94,"t":"2026-10-22T13:30:00Z","v":2034,"vw":53.971432},{"c":53.62,"h":53.865,"l":53.55,"n":33,"o":53.865,"t":"2026-10-22T13:45:00Z","v":4986,"vw":53.747342},{"c":53.51,"h":53.6,"l":53.5,"n":34,"o":53.6,"t":"2026-10-22T14:00:00Z","v":2746,"vw":53.56048},{"c":53.49,"h":53.57,"l":53.49,"n":34,"o":53.525,"t":"2026-10-22T14:15:00Z","v":2331,"vw":53.532922},{"c":53.5094,"h":53.5094,"l":53.35,"n":177,"o":53.45,"t":"2026-10-22T14:30:00Z","v":16479,"vw":53.427508},{"c":53.35,"h":53.48,"l":53.31,"n":108,"o":53.47,"t":"2026-10-22T14:45:00Z","v":12806,"vw":53.392572},{"c":53.37,"h":53.445,"l":53.33,"n":70,"o":53.3999,"t":"2026-10-22T15:00:00Z","v":8896,"vw":53.371372},{"c":53.16,"h":53.3,"l":53.14,"n":77,"o":53.3,"t":"2026-10-22T15:15:00Z","v":7661,"vw":53.230007},{"c":53.25,"h":53.25,"l":53.1377,"n":74,"o":53.18,"t":"2026-10-22T15:30:00Z","v":6604,"vw":53.180392},{"c":53.32,"h":53.3699,"l":53.265,"n":111,"o":53.266,"t":"2026-10-22T15:45:00Z","v":16669,"vw":53.311003},{"c":53.52,"h":53.52,"l":53.34,"n":49,"o":53.34,"t":"2026-10-22T16:00:00Z","v":4758,"vw":53.430057},{"c":53.61,"h":53.61,"l":53.51,"n":89,"o":53.52,"t":"2026-10-22T16:15:00Z","v":11824,"vw":53.551246},{"c":53.67,"h":53.67,"l":53.585,"n":39,"o":53.62,"t":"2026-10-22T16:30:00Z","v":3039,"vw":53.640329},{"c":53.775,"h":53.79,"l":53.6779,"n":47,"o":53.6779,"t":"2026-10-22T16:45:00Z","v":5732,"vw":53.764056},{"c":53.79,"h":53.825,"l":53.74,"n":29,"o":53.74,"t":"2026-10-22T17:00:00Z","v":4074,"vw":53.807129},{"c":53.76,"h":53.76,"l":53.7,"n":51,"o":53.7,"t":"2026-10-22T17:15:00Z","v":9345,"vw":53.721532},{"c":53.715,"h":53.795,"l":53.715,"n":37,"o":53.7563,"t":"2026-10-22T17:30:00Z","v":4994,"vw":53.781437},{"c":53.7905,"h":53.7905,"l":53.72,"n":50,"o":53.72,"t":"2026-10-22T17:45:00Z","v":4818,"vw":53.766059},{"c":53.8,"h":53.82,"l":53.7561,"n":57,"o":53.79,"t":"2026-10-22T18:00:00Z","v":4517,"vw":53.798108},{"c":53.79,"h":53.79,"l":53.775,"n":16,"o":53.78,"t":"2026-10-22T18:15:00Z","v":2128,"vw":53.785128},{"c":53.77,"h":53.78,"l":53.77,"n":15,"o":53.77,"t":"2026-10-22T18:30:00Z","v":1182,"vw":53.771064},{"c":53.82,"h":53.82,"l":53.795,"n":48,"o":53.8,"t":"2026-10-22T18:45:00Z","v":3144,"vw":53.804388},{"c":53.79,"h":53.81,"l":53.7501,"n":49,"o":53.81,"t":"2026-10-22T19:00:00Z","v":3163,"vw":53.787101},{"c":53.81,"h":53.81,"l":53.66,"n":51,"o":53.74,"t":"2026-10-22T19:15:00Z","v":5758,"vw":53.748512},{"c":53.82,"h":53.83,"l":53.77,"n":103,"o":53.78,"t":"2026-10-22T19:30:00Z","v":6752,"vw":53.806379},{"c":53.69,"h":53.81,"l":53.66,"n":183,"o":53.79,"t":"2026-10-22T19:45:00Z","v":14915,"vw":53.752669},{"c":53.79,"h":53.79,"l":53.79,"n":9,"o":53.79,"t":"2026-10-22T20:00:00Z","v":560,"vw":53.79},{"c":54.31,"h":54.31,"l":54.04,"n":36,"o":54.06,"t":"2026-10-23T13:30:00Z","v":3338,"vw":54.156128},{"c":54.23,"h":54.2999,"l":54.11,"n":21,"o":54.25,"t":"2026-10-23T13:45:00Z","v":2440,"vw":54.206275},{"c":54.228,"h":54.29,"l":54.22,"n":19,"o":54.29,"t":"2026-10-23T14:00:00Z","v":2505,"vw":54.246002},{"c":54.22,"h":54.2899,"l":54.15,"n":19,"o":54.15,"t":"2026-10-23T14:15:00Z","v":17194,"vw":54.18393},{"c":54.1,"h":54.315,"l":54.1,"n":16,"o":54.29,"t":"2026-10-23T14:30:00Z","v":2304,"vw":54.191066},{"c":54.44,"h":54.458,"l":54.3175,"n":12,"o":54.3175,"t":"2026-10-23T14:45:00Z","v":926,"vw":54.414136},{"c":54.53,"h":54.565,"l":54.36,"n":22,"o":54.45,"t":"2026-10-23T15:00:00Z","v":3840,"vw":54.486077},{"c":54.566,"h":54.6,"l":54.49,"n":12,"o":54.525,"t":"2026-10-23T15:15:00Z","v":8394,"vw":54.552142},{"c":54.655,"h":54.655,"l":54.6,"n":7,"o":54.64,"t":"2026-10-23T15:30:00Z","v":1034,"vw":54.618421}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6840055696469722,"strike":61.31123488104383,"iv":0.4342401225682612,"gamma":0.04479685714637794,"theta":-0.03370199483585057,"vega":0.04251891255121509,"rho":0.007586776390015611,"breakevenPct":13.409385256911737},{"delta":0.25,"premium":0.809449396860803,"strike":59.18022490284088,"iv":0.3748860054250965,"gamma":0.055639401266274265,"theta":-0.0336092241259911,"vega":0.04819932784818564,"rho":0.009521946515261776,"breakevenPct":9.740554833443117},{"delta":0.3,"premium":0.8587521994590439,"strike":57.649912021638244,"iv":0.3118378061179618,"gamma":0.07379836808439502,"theta":-0.03101448200899269,"vega":0.052769076230322204,"rho":0.011458316755741924,"breakevenPct":7.03130745650286},{"delta":0.35,"premium":0.9115613397582161,"strike":56.63438660241784,"iv":0.26654418657369433,"gamma":0.09181920025416763,"theta":-0.02867853911824401,"vega":0.0560942138061518,"rho":0.013392355763676594,"breakevenPct":5.270187399937907}],"put":[{"delta":0.25,"premium":1.0252563381120519,"strike":51.00256338112052,"iv":0.425642491123732,"gamma":0.049119820664286176,"theta":-0.0346148929213587,"vega":0.048299816014655675,"rho":-0.011786221598506681,"breakevenPct":8.57530953442153},{"delta":0.3,"premium":1.1572318510499768,"strike":52.184182005999865,"iv":0.37853818738527945,"gamma":0.06045501561081905,"theta":-0.03318328345247336,"vega":0.052752477623810634,"rho":-0.014099545729201591,"breakevenPct":6.655172130339537},{"delta":0.35,"premium":1.3206547133188327,"strike":53.08261885327533,"iv":0.349466520909657,"gamma":0.06970537501610853,"theta":-0.03228234508359381,"vega":0.056226939459358166,"rho":-0.016419949826033692,"breakevenPct":5.310593359633217},{"delta":0.4,"premium":1.502476541266012,"strike":53.80990616506405,"iv":0.32901233272926683,"gamma":0.0772005124852595,"theta":-0.031243058211911322,"vega":0.05857781197067648,"rho":-0.0187400040968738,"breakevenPct":4.312760223546988},{"delta":0.45,"premium":1.7132562487319705,"strike":54.43534999661859,"iv":0.31514802339804976,"gamma":0.08244228200714734,"theta":-0.03041790497652133,"vega":0.05971805435296673,"rho":-0.021017022563747788,"breakevenPct":3.554205162559917},{"delta":0.5,"premium":1.947294520547945,"strike":55.02876712328767,"iv":0.3050838356164383,"gamma":0.08641232876712329,"theta":-0.029774794520547945,"vega":0.06037123287671233,"rho":-0.02328765973362402,"breakevenPct":2.896784775011928},{"delta":0.55,"premium":2.478116438356165,"strike":55.71369863013699,"iv":0.328508493150685,"gamma":0.07956301369863013,"theta":-0.031555616438356165,"vega":0.05968630136986301,"rho":-0.025760105465035536,"breakevenPct":2.614868395169081},{"delta":0.6,"premium":3.28682320441989,"strike":56.643093922651936,"iv":0.36675690607734807,"gamma":0.07023690607734806,"theta":-0.03406850828729282,"vega":0.05811381215469613,"rho":-0.028433542072329246,"breakevenPct":2.39408996939167},{"delta":0.65,"premium":4.29511049723757,"strike":57.74806629834254,"iv":0.41565193370165754,"gamma":0.05913193370165745,"theta":-0.037107182320441995,"vega":0.05590386740331491,"rho":-0.03125133295130468,"breakevenPct":2.21722162058909},{"delta":0.7,"premium":6.051478679504814,"strike":59.59284731774415,"iv":0.49173507565337,"gamma":0.04752077028885833,"theta":-0.04087950481430536,"vega":0.05237359009628611,"rho":-0.03464307874336774,"breakevenPct":2.0554858899856545},{"delta":0.75,"premium":8.610526315789471,"strike":62.21052631578947,"iv":0.601257894736842,"gamma":0.034947368421052644,"theta":-0.04634210526315789,"vega":0.04814736842105263,"rho":-0.03865129570149883,"breakevenPct":1.9482301289673425}]},"raw":{"call":[{"delta":0.2,"premium":0.6840055696469722,"strike":61.31123488104383,"iv":0.4342401225682612,"gamma":0.04479685714637794,"theta":-0.03370199483585057,"vega":0.04251891255121509,"rho":0.007586776390015611,"breakevenPct":13.409385256911737},{"delta":0.25,"premium":0.809449396860803,"strike":59.18022490284088,"iv":0.3748860054250965,"gamma":0.055639401266274265,"theta":-0.0336092241259911,"vega":0.04819932784818564,"rho":0.009521946515261776,"breakevenPct":9.740554833443117},{"delta":0.3,"premium":0.8587521994590439,"strike":57.649912021638244,"iv":0.3118378061179618,"gamma":0.07379836808439502,"theta":-0.03101448200899269,"vega":0.052769076230322204,"rho":0.011458316755741924,"breakevenPct":7.03130745650286},{"delta":0.35,"premium":0.9115613397582161,"strike":56.63438660241784,"iv":0.26654418657369433,"gamma":0.09181920025416763,"theta":-0.02867853911824401,"vega":0.0560942138061518,"rho":0.013392355763676594,"breakevenPct":5.270187399937907}],"put":[{"delta":0.25,"premium":1.0252563381120519,"strike":51.00256338112052,"iv":0.425642491123732,"gamma":0.049119820664286176,"theta":-0.0346148929213587,"vega":0.048299816014655675,"rho":-0.011786221598506681,"breakevenPct":8.57530953442153},{"delta":0.3,"premium":1.1572318510499768,"strike":52.184182005999865,"iv":0.37853818738527945,"gamma":0.06045501561081905,"theta":-0.03318328345247336,"vega":0.052752477623810634,"rho":-0.014099545729201591,"breakevenPct":6.655172130339537},{"delta":0.35,"premium":1.3206547133188327,"strike":53.08261885327533,"iv":0.349466520909657,"gamma":0.06970537501610853,"theta":-0.03228234508359381,"vega":0.056226939459358166,"rho":-0.016419949826033692,"breakevenPct":5.310593359633217},{"delta":0.4,"premium":1.502476541266012,"strike":53.80990616506405,"iv":0.32901233272926683,"gamma":0.0772005124852595,"theta":-0.031243058211911322,"vega":0.05857781197067648,"rho":-0.0187400040968738,"breakevenPct":4.312760223546988},{"delta":0.45,"premium":1.7132562487319705,"strike":54.43534999661859,"iv":0.31514802339804976,"gamma":0.08244228200714734,"theta":-0.03041790497652133,"vega":0.05971805435296673,"rho":-0.021017022563747788,"breakevenPct":3.554205162559917},{"delta":0.5,"premium":1.947294520547945,"strike":55.02876712328767,"iv":0.3050838356164383,"gamma":0.08641232876712329,"theta":-0.029774794520547945,"vega":0.06037123287671233,"rho":-0.02328765973362402,"breakevenPct":2.896784775011928},{"delta":0.55,"premium":2.478116438356165,"strike":55.71369863013699,"iv":0.328508493150685,"gamma":0.07956301369863013,"theta":-0.031555616438356165,"vega":0.05968630136986301,"rho":-0.025760105465035536,"breakevenPct":2.614868395169081},{"delta":0.6,"premium":3.28682320441989,"strike":56.643093922651936,"iv":0.36675690607734807,"gamma":0.07023690607734806,"theta":-0.03406850828729282,"vega":0.05811381215469613,"rho":-0.028433542072329246,"breakevenPct":2.39408996939167},{"delta":0.65,"premium":4.29511049723757,"strike":57.74806629834254,"iv":0.41565193370165754,"gamma":0.05913193370165745,"theta":-0.037107182320441995,"vega":0.05590386740331491,"rho":-0.03125133295130468,"breakevenPct":2.21722162058909},{"delta":0.7,"premium":6.051478679504814,"strike":59.59284731774415,"iv":0.49173507565337,"gamma":0.04752077028885833,"theta":-0.04087950481430536,"vega":0.05237359009628611,"rho":-0.03464307874336774,"breakevenPct":2.0554858899856545},{"delta":0.75,"premium":8.610526315789471,"strike":62.21052631578947,"iv":0.601257894736842,"gamma":0.034947368421052644,"theta":-0.04634210526315789,"vega":0.04814736842105263,"rho":-0.03865129570149883,"breakevenPct":1.9482301289673425}]}},"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"}}