{"symbol":"OBK","url":"https://intraalpha.com/companies/OBK","capturedAt":"2026-10-22T22:59:59.627Z","state":"ready","quote":{"symbol":"OBK","last_price":53.03,"prev_close":51.55,"regular_close":53.03,"change":1.48,"change_pct":2.871,"regular_change":1.48,"regular_change_pct":2.871,"extended_change":0,"extended_change_pct":0,"bid":21.09,"ask":55.64,"bid_size":200,"ask_size":100,"volume":113982,"vwap":52.790085,"open":51.82,"high":53.154,"low":51.82,"close":53.03,"trade_count":3441,"last_trade_at":"2026-10-22T20:00:30.382758845Z","last_quote_at":"2026-10-22T20:05:01.226852455Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:55.883192391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OBK","fetched_at":"2026-10-22T22:59:59.212815+00:00","name":"Origin Bancorp, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Origin Bancorp, Inc., headquartered in Ruston, Louisiana, is a prominent financial institution providing a comprehensive array of banking and financial solutions for both individuals and businesses. Through its wholly-owned subsidiary, Origin Bank, the company excels in commercial banking, mortgage lending, and wealth management, emphasizing exceptional customer service and strong community ties. With a strategic focus on leveraging innovative technologies, Origin Bancorp is well-equipped to enhance client experiences while capitalizing on growth opportunities within the dynamic financial services industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1590301000,"ebitda":null,"pe_ratio":16.21,"peg_ratio":null,"book_value":41.52,"dividend_per_share":0.7,"dividend_yield":0.0135,"eps":3.18,"revenue_ttm":377286000,"gross_profit_ttm":377286000,"profit_margin":0.264,"operating_margin_ttm":0.427,"return_on_assets_ttm":0.01,"return_on_equity_ttm":0.0802,"quarterly_earnings_growth":1.321,"quarterly_revenue_growth":0.333,"analyst_target_price":59.2,"analyst_number":2,"beta":0.739,"fifty_two_week_high":55.32,"fifty_two_week_low":31.85,"fifty_day_ma":53.1,"two_hundred_day_ma":47.84,"shares_outstanding":30849700,"forward_pe":null,"price_to_sales":4.215,"price_to_book":1.272,"ev_to_revenue":4.22,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:59.212815+00:00"},"optionObservedAt":"2026-10-22T19:54:59.074Z","bars":[{"c":51.25,"h":51.7,"l":51.25,"n":14,"o":51.7,"t":"2026-10-15T13:30:00Z","v":1227,"vw":51.55342},{"c":51.265,"h":51.265,"l":51.265,"n":15,"o":51.265,"t":"2026-10-15T13:40:00Z","v":448,"vw":51.265},{"c":52.01,"h":52.03,"l":52.01,"n":22,"o":52.03,"t":"2026-10-15T14:15:00Z","v":415,"vw":52.02},{"c":51.765,"h":51.96,"l":51.765,"n":79,"o":51.96,"t":"2026-10-15T14:20:00Z","v":3630,"vw":51.854088},{"c":51.9,"h":51.91,"l":51.9,"n":12,"o":51.91,"t":"2026-10-15T14:25:00Z","v":407,"vw":51.905},{"c":52.11,"h":52.23,"l":52.11,"n":89,"o":52.13,"t":"2026-10-15T14:40:00Z","v":3836,"vw":52.125447},{"c":52.04,"h":52.08,"l":52.04,"n":57,"o":52.07,"t":"2026-10-15T14:45:00Z","v":2778,"vw":52.070527},{"c":51.955,"h":52,"l":51.95,"n":58,"o":51.95,"t":"2026-10-15T14:50:00Z","v":2305,"vw":51.995011},{"c":51.88,"h":51.945,"l":51.875,"n":29,"o":51.945,"t":"2026-10-15T14:55:00Z","v":2126,"vw":51.885848},{"c":51.83,"h":51.89,"l":51.81,"n":57,"o":51.89,"t":"2026-10-15T15:00:00Z","v":3145,"vw":51.858421},{"c":51.69,"h":51.76,"l":51.69,"n":49,"o":51.75,"t":"2026-10-15T15:05:00Z","v":2751,"vw":51.731012},{"c":51.67,"h":51.7112,"l":51.67,"n":17,"o":51.7112,"t":"2026-10-15T15:10:00Z","v":344,"vw":51.691004},{"c":51.475,"h":51.5,"l":51.475,"n":40,"o":51.5,"t":"2026-10-15T15:20:00Z","v":910,"vw":51.485},{"c":51.46,"h":51.46,"l":51.46,"n":6,"o":51.46,"t":"2026-10-15T15:25:00Z","v":109,"vw":51.46},{"c":51.42,"h":51.48,"l":51.42,"n":16,"o":51.47,"t":"2026-10-15T15:30:00Z","v":1032,"vw":51.471},{"c":51.48,"h":51.5,"l":51.47,"n":37,"o":51.5,"t":"2026-10-15T15:35:00Z","v":2689,"vw":51.480435},{"c":51.52,"h":51.525,"l":51.365,"n":49,"o":51.395,"t":"2026-10-15T15:40:00Z","v":1580,"vw":51.47},{"c":51.52,"h":51.52,"l":51.52,"n":18,"o":51.52,"t":"2026-10-15T15:45:00Z","v":723,"vw":51.52},{"c":51.48,"h":51.48,"l":51.48,"n":7,"o":51.48,"t":"2026-10-15T15:50:00Z","v":128,"vw":51.48},{"c":51.455,"h":51.455,"l":51.41,"n":29,"o":51.41,"t":"2026-10-15T16:00:00Z","v":1847,"vw":51.415633},{"c":51.48,"h":51.48,"l":51.46,"n":25,"o":51.46,"t":"2026-10-15T16:05:00Z","v":526,"vw":51.47},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-15T16:10:00Z","v":130,"vw":51.5},{"c":51.56,"h":51.575,"l":51.55,"n":46,"o":51.57,"t":"2026-10-15T16:15:00Z","v":1912,"vw":51.561077},{"c":51.62,"h":51.62,"l":51.62,"n":24,"o":51.62,"t":"2026-10-15T16:20:00Z","v":936,"vw":51.62},{"c":51.62,"h":51.62,"l":51.62,"n":5,"o":51.62,"t":"2026-10-15T16:25:00Z","v":725,"vw":51.62},{"c":51.62,"h":51.645,"l":51.61,"n":78,"o":51.645,"t":"2026-10-15T16:30:00Z","v":2693,"vw":51.621368},{"c":51.61,"h":51.61,"l":51.61,"n":11,"o":51.61,"t":"2026-10-15T16:35:00Z","v":222,"vw":51.61},{"c":51.61,"h":51.61,"l":51.61,"n":6,"o":51.61,"t":"2026-10-15T16:40:00Z","v":217,"vw":51.61},{"c":51.6,"h":51.6,"l":51.6,"n":20,"o":51.6,"t":"2026-10-15T16:45:00Z","v":660,"vw":51.6},{"c":51.58,"h":51.62,"l":51.571,"n":73,"o":51.571,"t":"2026-10-15T16:50:00Z","v":1965,"vw":51.595895},{"c":51.56,"h":51.56,"l":51.56,"n":9,"o":51.56,"t":"2026-10-15T16:55:00Z","v":157,"vw":51.56},{"c":51.58,"h":51.58,"l":51.58,"n":8,"o":51.58,"t":"2026-10-15T17:00:00Z","v":135,"vw":51.58},{"c":51.57,"h":51.57,"l":51.57,"n":9,"o":51.57,"t":"2026-10-15T17:10:00Z","v":360,"vw":51.57},{"c":51.6,"h":51.6,"l":51.595,"n":8,"o":51.595,"t":"2026-10-15T17:15:00Z","v":244,"vw":51.597392},{"c":51.53,"h":51.6,"l":51.53,"n":41,"o":51.6,"t":"2026-10-15T17:20:00Z","v":1535,"vw":51.568688},{"c":51.545,"h":51.545,"l":51.53,"n":31,"o":51.53,"t":"2026-10-15T17:25:00Z","v":1249,"vw":51.534649},{"c":51.59,"h":51.59,"l":51.58,"n":21,"o":51.58,"t":"2026-10-15T17:30:00Z","v":1638,"vw":51.585022},{"c":51.5401,"h":51.5401,"l":51.5401,"n":2,"o":51.5401,"t":"2026-10-15T17:35:00Z","v":209,"vw":51.5401},{"c":51.6,"h":51.6,"l":51.6,"n":9,"o":51.6,"t":"2026-10-15T17:40:00Z","v":285,"vw":51.6},{"c":51.55,"h":51.65,"l":51.55,"n":59,"o":51.6,"t":"2026-10-15T17:45:00Z","v":2801,"vw":51.617603},{"c":51.44,"h":51.57,"l":51.44,"n":66,"o":51.57,"t":"2026-10-15T17:50:00Z","v":3991,"vw":51.525682},{"c":51.49,"h":51.49,"l":51.49,"n":12,"o":51.49,"t":"2026-10-15T18:00:00Z","v":386,"vw":51.49},{"c":51.53,"h":51.55,"l":51.53,"n":21,"o":51.55,"t":"2026-10-15T18:05:00Z","v":967,"vw":51.5475},{"c":51.62,"h":51.62,"l":51.58,"n":48,"o":51.58,"t":"2026-10-15T18:15:00Z","v":2028,"vw":51.606882},{"c":51.665,"h":51.665,"l":51.63,"n":47,"o":51.63,"t":"2026-10-15T18:20:00Z","v":1665,"vw":51.63365},{"c":51.65,"h":51.68,"l":51.65,"n":32,"o":51.68,"t":"2026-10-15T18:25:00Z","v":643,"vw":51.6575},{"c":51.61,"h":51.61,"l":51.61,"n":23,"o":51.61,"t":"2026-10-15T18:35:00Z","v":1449,"vw":51.61},{"c":51.615,"h":51.615,"l":51.615,"n":8,"o":51.615,"t":"2026-10-15T18:40:00Z","v":366,"vw":51.615},{"c":51.56,"h":51.6568,"l":51.56,"n":196,"o":51.561,"t":"2026-10-15T18:45:00Z","v":9819,"vw":51.581528},{"c":51.51,"h":51.55,"l":51.51,"n":19,"o":51.55,"t":"2026-10-15T18:50:00Z","v":869,"vw":51.543355},{"c":51.53,"h":51.54,"l":51.525,"n":28,"o":51.525,"t":"2026-10-15T18:55:00Z","v":662,"vw":51.53375},{"c":51.475,"h":51.5,"l":51.475,"n":33,"o":51.5,"t":"2026-10-15T19:00:00Z","v":777,"vw":51.4875},{"c":51.44,"h":51.495,"l":51.44,"n":93,"o":51.48,"t":"2026-10-15T19:05:00Z","v":3022,"vw":51.470805},{"c":51.445,"h":51.445,"l":51.445,"n":14,"o":51.445,"t":"2026-10-15T19:10:00Z","v":147,"vw":51.445},{"c":51.49,"h":51.49,"l":51.43,"n":29,"o":51.431,"t":"2026-10-15T19:15:00Z","v":1205,"vw":51.468156},{"c":51.56,"h":51.56,"l":51.56,"n":19,"o":51.56,"t":"2026-10-15T19:20:00Z","v":281,"vw":51.56},{"c":51.561,"h":51.6,"l":51.56,"n":32,"o":51.6,"t":"2026-10-15T19:25:00Z","v":632,"vw":51.573667},{"c":51.585,"h":51.585,"l":51.585,"n":32,"o":51.585,"t":"2026-10-15T19:30:00Z","v":962,"vw":51.585},{"c":51.56,"h":51.601,"l":51.56,"n":45,"o":51.601,"t":"2026-10-15T19:35:00Z","v":925,"vw":51.5805},{"c":51.521,"h":51.55,"l":51.521,"n":24,"o":51.55,"t":"2026-10-15T19:40:00Z","v":1288,"vw":51.540111},{"c":51.53,"h":51.57,"l":51.495,"n":119,"o":51.57,"t":"2026-10-15T19:45:00Z","v":2575,"vw":51.536257},{"c":51.64,"h":51.64,"l":51.5,"n":112,"o":51.5,"t":"2026-10-15T19:50:00Z","v":3665,"vw":51.563517},{"c":51.64,"h":51.73,"l":51.57,"n":449,"o":51.591,"t":"2026-10-15T19:55:00Z","v":16203,"vw":51.627877},{"c":51.65,"h":51.8,"l":51.65,"n":9,"o":51.8,"t":"2026-10-15T20:00:00Z","v":23356,"vw":51.794566},{"c":51.555,"h":51.59,"l":51.09,"n":18,"o":51.47,"t":"2026-10-16T13:30:00Z","v":3070,"vw":51.460254},{"c":51.57,"h":51.57,"l":51.555,"n":13,"o":51.555,"t":"2026-10-16T13:35:00Z","v":358,"vw":51.565},{"c":51.575,"h":51.585,"l":51.57,"n":12,"o":51.57,"t":"2026-10-16T13:40:00Z","v":310,"vw":51.576667},{"c":51.58,"h":51.58,"l":51.575,"n":6,"o":51.575,"t":"2026-10-16T13:45:00Z","v":220,"vw":51.5775},{"c":51.61,"h":52.25,"l":51.58,"n":18,"o":51.58,"t":"2026-10-16T13:50:00Z","v":2874,"vw":52.164353},{"c":51.9025,"h":52.36,"l":51.615,"n":29,"o":51.615,"t":"2026-10-16T13:55:00Z","v":2508,"vw":51.848245},{"c":52.11,"h":52.435,"l":51.94,"n":52,"o":52.38,"t":"2026-10-16T14:00:00Z","v":4900,"vw":52.15},{"c":52.435,"h":52.435,"l":52.12,"n":7,"o":52.12,"t":"2026-10-16T14:05:00Z","v":606,"vw":52.2775},{"c":52.12,"h":52.21,"l":52.12,"n":13,"o":52.21,"t":"2026-10-16T14:10:00Z","v":355,"vw":52.156667},{"c":52.21,"h":52.425,"l":52.12,"n":16,"o":52.425,"t":"2026-10-16T14:15:00Z","v":636,"vw":52.221},{"c":52.22,"h":52.425,"l":52.12,"n":23,"o":52.425,"t":"2026-10-16T14:20:00Z","v":700,"vw":52.282},{"c":52.19,"h":52.21,"l":52.19,"n":4,"o":52.21,"t":"2026-10-16T14:25:00Z","v":202,"vw":52.2},{"c":52.14,"h":52.19,"l":52.14,"n":9,"o":52.19,"t":"2026-10-16T14:30:00Z","v":313,"vw":52.156667},{"c":52.36,"h":52.36,"l":52.14,"n":13,"o":52.14,"t":"2026-10-16T14:35:00Z","v":807,"vw":52.255766},{"c":52.33,"h":52.455,"l":52.14,"n":29,"o":52.14,"t":"2026-10-16T14:40:00Z","v":1229,"vw":52.29625},{"c":52.24,"h":52.455,"l":52.22,"n":18,"o":52.22,"t":"2026-10-16T14:45:00Z","v":659,"vw":52.3425},{"c":52.335,"h":52.335,"l":52.27,"n":41,"o":52.27,"t":"2026-10-16T14:50:00Z","v":1984,"vw":52.282588},{"c":52.38,"h":52.39,"l":52.28,"n":74,"o":52.295,"t":"2026-10-16T14:55:00Z","v":1297,"vw":52.347822},{"c":52.525,"h":52.525,"l":52.29,"n":22,"o":52.29,"t":"2026-10-16T15:00:00Z","v":624,"vw":52.431},{"c":52.43,"h":52.525,"l":52.41,"n":11,"o":52.525,"t":"2026-10-16T15:05:00Z","v":539,"vw":52.457},{"c":52.46,"h":52.46,"l":52.45,"n":7,"o":52.45,"t":"2026-10-16T15:10:00Z","v":354,"vw":52.455},{"c":52.35,"h":52.44,"l":52.35,"n":26,"o":52.42,"t":"2026-10-16T15:15:00Z","v":1554,"vw":52.410087},{"c":52.32,"h":52.35,"l":52.32,"n":22,"o":52.35,"t":"2026-10-16T15:20:00Z","v":1024,"vw":52.325714},{"c":52.28,"h":52.33,"l":52.28,"n":12,"o":52.33,"t":"2026-10-16T15:25:00Z","v":380,"vw":52.313333},{"c":52.32,"h":52.32,"l":52.32,"n":4,"o":52.32,"t":"2026-10-16T15:30:00Z","v":301,"vw":52.32},{"c":52.28,"h":52.32,"l":52.28,"n":44,"o":52.32,"t":"2026-10-16T15:35:00Z","v":1381,"vw":52.308372},{"c":52.27,"h":52.3,"l":52.26,"n":37,"o":52.27,"t":"2026-10-16T15:45:00Z","v":1615,"vw":52.278834},{"c":52.24,"h":52.24,"l":52.22,"n":15,"o":52.22,"t":"2026-10-16T15:50:00Z","v":688,"vw":52.224},{"c":52.27,"h":52.27,"l":52.22,"n":31,"o":52.22,"t":"2026-10-16T16:00:00Z","v":493,"vw":52.244752},{"c":52.23,"h":52.23,"l":52.23,"n":18,"o":52.23,"t":"2026-10-16T16:05:00Z","v":702,"vw":52.23},{"c":52.02,"h":52.21,"l":52.02,"n":40,"o":52.19,"t":"2026-10-16T16:10:00Z","v":785,"vw":52.14},{"c":51.93,"h":51.93,"l":51.93,"n":8,"o":51.93,"t":"2026-10-16T16:15:00Z","v":144,"vw":51.93},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-16T16:20:00Z","v":108,"vw":51.97},{"c":51.85,"h":52.01,"l":51.85,"n":52,"o":52.01,"t":"2026-10-16T16:35:00Z","v":2718,"vw":51.960363},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-16T16:40:00Z","v":148,"vw":51.87},{"c":51.77,"h":51.86,"l":51.75,"n":27,"o":51.84,"t":"2026-10-16T16:45:00Z","v":1404,"vw":51.827273},{"c":51.875,"h":51.875,"l":51.875,"n":6,"o":51.875,"t":"2026-10-16T16:50:00Z","v":126,"vw":51.875},{"c":51.86,"h":51.86,"l":51.86,"n":15,"o":51.86,"t":"2026-10-16T16:55:00Z","v":357,"vw":51.86},{"c":51.79,"h":51.855,"l":51.79,"n":23,"o":51.855,"t":"2026-10-16T17:00:00Z","v":598,"vw":51.833333},{"c":51.83,"h":51.83,"l":51.83,"n":5,"o":51.83,"t":"2026-10-16T17:05:00Z","v":176,"vw":51.83},{"c":51.81,"h":51.825,"l":51.81,"n":14,"o":51.825,"t":"2026-10-16T17:10:00Z","v":283,"vw":51.8175},{"c":51.84,"h":51.84,"l":51.82,"n":55,"o":51.82,"t":"2026-10-16T17:20:00Z","v":1756,"vw":51.828336},{"c":51.99,"h":51.99,"l":51.92,"n":37,"o":51.92,"t":"2026-10-16T17:25:00Z","v":762,"vw":51.966667},{"c":51.975,"h":51.975,"l":51.91,"n":18,"o":51.9136,"t":"2026-10-16T17:30:00Z","v":686,"vw":51.93173},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-16T17:35:00Z","v":106,"vw":51.93},{"c":51.94,"h":51.94,"l":51.94,"n":18,"o":51.94,"t":"2026-10-16T17:40:00Z","v":254,"vw":51.94},{"c":51.94,"h":51.94,"l":51.94,"n":18,"o":51.94,"t":"2026-10-16T17:45:00Z","v":450,"vw":51.94},{"c":51.93,"h":51.93,"l":51.93,"n":15,"o":51.93,"t":"2026-10-16T17:50:00Z","v":460,"vw":51.93},{"c":51.78,"h":51.83,"l":51.775,"n":22,"o":51.83,"t":"2026-10-16T17:55:00Z","v":882,"vw":51.797},{"c":51.805,"h":51.82,"l":51.8,"n":26,"o":51.8,"t":"2026-10-16T18:00:00Z","v":564,"vw":51.807485},{"c":51.78,"h":51.805,"l":51.78,"n":62,"o":51.805,"t":"2026-10-16T18:05:00Z","v":1117,"vw":51.789504},{"c":51.81,"h":51.81,"l":51.81,"n":21,"o":51.81,"t":"2026-10-16T18:10:00Z","v":463,"vw":51.81},{"c":51.785,"h":51.805,"l":51.785,"n":34,"o":51.805,"t":"2026-10-16T18:25:00Z","v":599,"vw":51.791309},{"c":51.77,"h":51.77,"l":51.77,"n":12,"o":51.77,"t":"2026-10-16T18:30:00Z","v":309,"vw":51.77},{"c":51.83,"h":51.83,"l":51.7509,"n":51,"o":51.7509,"t":"2026-10-16T18:35:00Z","v":1090,"vw":51.785327},{"c":51.865,"h":51.865,"l":51.865,"n":13,"o":51.865,"t":"2026-10-16T18:40:00Z","v":284,"vw":51.865},{"c":51.875,"h":51.9,"l":51.875,"n":91,"o":51.9,"t":"2026-10-16T18:45:00Z","v":1907,"vw":51.885833},{"c":51.825,"h":51.85,"l":51.825,"n":44,"o":51.85,"t":"2026-10-16T18:50:00Z","v":1608,"vw":51.846552},{"c":51.87,"h":51.87,"l":51.87,"n":12,"o":51.87,"t":"2026-10-16T18:55:00Z","v":447,"vw":51.87},{"c":51.87,"h":51.87,"l":51.87,"n":32,"o":51.87,"t":"2026-10-16T19:00:00Z","v":1984,"vw":51.87},{"c":51.89,"h":51.89,"l":51.89,"n":13,"o":51.89,"t":"2026-10-16T19:05:00Z","v":227,"vw":51.89},{"c":51.865,"h":51.905,"l":51.865,"n":14,"o":51.905,"t":"2026-10-16T19:10:00Z","v":482,"vw":51.878333},{"c":51.89,"h":51.89,"l":51.89,"n":8,"o":51.89,"t":"2026-10-16T19:15:00Z","v":317,"vw":51.89},{"c":51.83,"h":51.87,"l":51.82,"n":47,"o":51.87,"t":"2026-10-16T19:20:00Z","v":1188,"vw":51.845},{"c":51.81,"h":51.81,"l":51.81,"n":23,"o":51.81,"t":"2026-10-16T19:25:00Z","v":271,"vw":51.81},{"c":51.84,"h":51.84,"l":51.785,"n":73,"o":51.815,"t":"2026-10-16T19:35:00Z","v":2310,"vw":51.818782},{"c":51.85,"h":51.85,"l":51.85,"n":25,"o":51.85,"t":"2026-10-16T19:40:00Z","v":580,"vw":51.85},{"c":51.89,"h":51.89,"l":51.85,"n":58,"o":51.85,"t":"2026-10-16T19:45:00Z","v":1437,"vw":51.862085},{"c":51.98,"h":52.02,"l":51.93,"n":84,"o":51.93,"t":"2026-10-16T19:50:00Z","v":2907,"vw":51.978885},{"c":51.89,"h":52.05,"l":51.89,"n":326,"o":51.93,"t":"2026-10-16T19:55:00Z","v":7703,"vw":51.987403},{"c":52.36,"h":52.36,"l":51.6,"n":5,"o":51.6,"t":"2026-10-16T20:00:00Z","v":43950,"vw":51.608505},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T10:40:00Z","v":100,"vw":52.09},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-19T10:45:00Z","v":100,"vw":52.1},{"c":51.67,"h":51.67,"l":51.67,"n":9,"o":51.67,"t":"2026-10-19T13:30:00Z","v":410,"vw":51.67},{"c":51.5775,"h":51.5775,"l":51.5775,"n":5,"o":51.5775,"t":"2026-10-19T13:45:00Z","v":213,"vw":51.5775},{"c":51.515,"h":51.515,"l":51.515,"n":5,"o":51.515,"t":"2026-10-19T13:55:00Z","v":199,"vw":51.515},{"c":51.53,"h":51.7,"l":51.53,"n":18,"o":51.7,"t":"2026-10-19T14:10:00Z","v":554,"vw":51.615},{"c":51.63,"h":51.72,"l":51.63,"n":25,"o":51.72,"t":"2026-10-19T14:15:00Z","v":561,"vw":51.675},{"c":51.64,"h":51.77,"l":51.62,"n":119,"o":51.69,"t":"2026-10-19T14:20:00Z","v":5042,"vw":51.683432},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-19T14:25:00Z","v":301,"vw":51.7},{"c":51.715,"h":51.73,"l":51.715,"n":33,"o":51.72,"t":"2026-10-19T14:30:00Z","v":2041,"vw":51.727074},{"c":51.73,"h":51.73,"l":51.68,"n":29,"o":51.73,"t":"2026-10-19T14:35:00Z","v":2363,"vw":51.68739},{"c":51.68,"h":51.68,"l":51.68,"n":11,"o":51.68,"t":"2026-10-19T14:40:00Z","v":1018,"vw":51.68},{"c":51.635,"h":51.635,"l":51.635,"n":14,"o":51.635,"t":"2026-10-19T14:50:00Z","v":243,"vw":51.635},{"c":51.63,"h":51.63,"l":51.63,"n":35,"o":51.63,"t":"2026-10-19T14:55:00Z","v":778,"vw":51.63},{"c":51.67,"h":51.67,"l":51.6,"n":13,"o":51.61,"t":"2026-10-19T15:00:00Z","v":663,"vw":51.622855},{"c":51.64,"h":51.64,"l":51.64,"n":6,"o":51.64,"t":"2026-10-19T15:05:00Z","v":119,"vw":51.64},{"c":51.79,"h":51.79,"l":51.71,"n":45,"o":51.71,"t":"2026-10-19T15:10:00Z","v":1608,"vw":51.775752},{"c":51.845,"h":51.91,"l":51.78,"n":53,"o":51.78,"t":"2026-10-19T15:15:00Z","v":2978,"vw":51.8311},{"c":51.88,"h":51.96,"l":51.88,"n":66,"o":51.91,"t":"2026-10-19T15:20:00Z","v":3271,"vw":51.914895},{"c":51.83,"h":51.83,"l":51.83,"n":7,"o":51.83,"t":"2026-10-19T15:25:00Z","v":210,"vw":51.83},{"c":51.9,"h":51.9,"l":51.82,"n":31,"o":51.87,"t":"2026-10-19T15:30:00Z","v":1596,"vw":51.847273},{"c":51.825,"h":51.825,"l":51.825,"n":8,"o":51.825,"t":"2026-10-19T15:35:00Z","v":391,"vw":51.825},{"c":51.935,"h":51.935,"l":51.86,"n":58,"o":51.87,"t":"2026-10-19T15:40:00Z","v":1669,"vw":51.8856},{"c":51.935,"h":51.97,"l":51.935,"n":70,"o":51.94,"t":"2026-10-19T15:50:00Z","v":2198,"vw":51.948886},{"c":51.9,"h":51.91,"l":51.89,"n":23,"o":51.9,"t":"2026-10-19T15:55:00Z","v":1146,"vw":51.900251},{"c":51.85,"h":51.86,"l":51.83,"n":95,"o":51.84,"t":"2026-10-19T16:00:00Z","v":2084,"vw":51.845536},{"c":51.83,"h":51.88,"l":51.83,"n":45,"o":51.88,"t":"2026-10-19T16:05:00Z","v":1129,"vw":51.8575},{"c":51.84,"h":51.84,"l":51.77,"n":38,"o":51.78,"t":"2026-10-19T16:10:00Z","v":1647,"vw":51.789},{"c":51.78,"h":51.78,"l":51.775,"n":8,"o":51.775,"t":"2026-10-19T16:15:00Z","v":350,"vw":51.7775},{"c":51.785,"h":51.785,"l":51.785,"n":11,"o":51.785,"t":"2026-10-19T16:25:00Z","v":136,"vw":51.785},{"c":51.81,"h":51.915,"l":51.775,"n":72,"o":51.775,"t":"2026-10-19T16:30:00Z","v":3426,"vw":51.845761},{"c":51.81,"h":51.81,"l":51.81,"n":18,"o":51.81,"t":"2026-10-19T16:35:00Z","v":616,"vw":51.81},{"c":51.875,"h":51.88,"l":51.85,"n":35,"o":51.85,"t":"2026-10-19T16:45:00Z","v":1278,"vw":51.871629},{"c":51.82,"h":51.85,"l":51.82,"n":16,"o":51.85,"t":"2026-10-19T16:50:00Z","v":659,"vw":51.83304},{"c":51.8,"h":51.82,"l":51.8,"n":38,"o":51.82,"t":"2026-10-19T17:00:00Z","v":1136,"vw":51.810566},{"c":51.76,"h":51.76,"l":51.76,"n":14,"o":51.76,"t":"2026-10-19T17:05:00Z","v":372,"vw":51.76},{"c":51.76,"h":51.76,"l":51.75,"n":63,"o":51.75,"t":"2026-10-19T17:15:00Z","v":1415,"vw":51.751597},{"c":51.71,"h":51.71,"l":51.71,"n":4,"o":51.71,"t":"2026-10-19T17:30:00Z","v":294,"vw":51.71},{"c":51.75,"h":51.76,"l":51.72,"n":31,"o":51.72,"t":"2026-10-19T17:40:00Z","v":971,"vw":51.743333},{"c":51.72,"h":51.74,"l":51.72,"n":24,"o":51.74,"t":"2026-10-19T17:45:00Z","v":1416,"vw":51.73384},{"c":51.74,"h":51.74,"l":51.74,"n":33,"o":51.74,"t":"2026-10-19T17:50:00Z","v":493,"vw":51.74},{"c":51.68,"h":51.71,"l":51.68,"n":28,"o":51.71,"t":"2026-10-19T17:55:00Z","v":828,"vw":51.70284},{"c":51.68,"h":51.68,"l":51.68,"n":4,"o":51.68,"t":"2026-10-19T18:00:00Z","v":206,"vw":51.68},{"c":51.6801,"h":51.6801,"l":51.6801,"n":5,"o":51.6801,"t":"2026-10-19T18:05:00Z","v":175,"vw":51.6801},{"c":51.7,"h":51.7,"l":51.7,"n":8,"o":51.7,"t":"2026-10-19T18:15:00Z","v":286,"vw":51.7},{"c":51.655,"h":51.715,"l":51.64,"n":51,"o":51.715,"t":"2026-10-19T18:20:00Z","v":1724,"vw":51.683154},{"c":51.565,"h":51.58,"l":51.565,"n":5,"o":51.58,"t":"2026-10-19T18:35:00Z","v":498,"vw":51.5725},{"c":51.49,"h":51.53,"l":51.49,"n":46,"o":51.52,"t":"2026-10-19T18:40:00Z","v":1514,"vw":51.520017},{"c":51.48,"h":51.48,"l":51.4201,"n":17,"o":51.4201,"t":"2026-10-19T18:45:00Z","v":640,"vw":51.448967},{"c":51.48,"h":51.48,"l":51.444,"n":14,"o":51.444,"t":"2026-10-19T18:50:00Z","v":1012,"vw":51.460939},{"c":51.51,"h":51.51,"l":51.51,"n":16,"o":51.51,"t":"2026-10-19T18:55:00Z","v":594,"vw":51.51},{"c":51.47,"h":51.51,"l":51.47,"n":18,"o":51.51,"t":"2026-10-19T19:00:00Z","v":767,"vw":51.487699},{"c":51.48,"h":51.48,"l":51.48,"n":7,"o":51.48,"t":"2026-10-19T19:05:00Z","v":182,"vw":51.48},{"c":51.385,"h":51.45,"l":51.385,"n":105,"o":51.45,"t":"2026-10-19T19:10:00Z","v":2385,"vw":51.416667},{"c":51.415,"h":51.415,"l":51.36,"n":79,"o":51.37,"t":"2026-10-19T19:15:00Z","v":1991,"vw":51.381576},{"c":51.44,"h":51.44,"l":51.41,"n":36,"o":51.41,"t":"2026-10-19T19:20:00Z","v":1131,"vw":51.42625},{"c":51.4,"h":51.45,"l":51.4,"n":54,"o":51.4151,"t":"2026-10-19T19:25:00Z","v":2642,"vw":51.418306},{"c":51.36,"h":51.36,"l":51.33,"n":27,"o":51.36,"t":"2026-10-19T19:30:00Z","v":977,"vw":51.348},{"c":51.37,"h":51.41,"l":51.37,"n":53,"o":51.39,"t":"2026-10-19T19:35:00Z","v":1641,"vw":51.387519},{"c":51.41,"h":51.41,"l":51.38,"n":53,"o":51.38,"t":"2026-10-19T19:40:00Z","v":2153,"vw":51.399486},{"c":51.35,"h":51.38,"l":51.35,"n":58,"o":51.38,"t":"2026-10-19T19:45:00Z","v":2126,"vw":51.361409},{"c":51.31,"h":51.38,"l":51.3,"n":109,"o":51.35,"t":"2026-10-19T19:50:00Z","v":5423,"vw":51.343007},{"c":51.39,"h":51.4,"l":51.25,"n":437,"o":51.25,"t":"2026-10-19T19:55:00Z","v":21759,"vw":51.353867},{"c":51.39,"h":51.39,"l":51.08,"n":4,"o":51.08,"t":"2026-10-19T20:00:00Z","v":21532,"vw":51.097134},{"c":51.48,"h":51.48,"l":51.48,"n":3,"o":51.48,"t":"2026-10-20T13:30:00Z","v":258,"vw":51.48},{"c":51.79,"h":52.25,"l":51.52,"n":32,"o":51.52,"t":"2026-10-20T13:50:00Z","v":1925,"vw":52.043909},{"c":52.2,"h":52.25,"l":52.2,"n":3,"o":52.25,"t":"2026-10-20T13:55:00Z","v":214,"vw":52.225},{"c":52.075,"h":52.25,"l":52.03,"n":22,"o":52.2,"t":"2026-10-20T14:00:00Z","v":2928,"vw":52.202821},{"c":52.035,"h":52.06,"l":51.97,"n":13,"o":52.06,"t":"2026-10-20T14:05:00Z","v":732,"vw":52.040833},{"c":51.925,"h":51.97,"l":51.925,"n":14,"o":51.97,"t":"2026-10-20T14:10:00Z","v":1344,"vw":51.945957},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-20T14:15:00Z","v":100,"vw":51.94},{"c":52.54,"h":52.54,"l":52.16,"n":75,"o":52.16,"t":"2026-10-20T14:20:00Z","v":7096,"vw":52.27053},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-20T14:30:00Z","v":200,"vw":52.29},{"c":52.29,"h":52.29,"l":52.29,"n":11,"o":52.29,"t":"2026-10-20T14:35:00Z","v":528,"vw":52.29},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-20T14:40:00Z","v":172,"vw":52.29},{"c":52.28,"h":52.28,"l":52.27,"n":28,"o":52.27,"t":"2026-10-20T14:50:00Z","v":2547,"vw":52.273152},{"c":52.42,"h":52.42,"l":52.27,"n":24,"o":52.27,"t":"2026-10-20T14:55:00Z","v":1659,"vw":52.280714},{"c":52.275,"h":52.275,"l":52.275,"n":5,"o":52.275,"t":"2026-10-20T15:00:00Z","v":122,"vw":52.275},{"c":52.11,"h":52.11,"l":52.03,"n":26,"o":52.1,"t":"2026-10-20T15:05:00Z","v":3620,"vw":52.090938},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-20T15:10:00Z","v":100,"vw":52.04},{"c":52.16,"h":52.16,"l":52.16,"n":8,"o":52.16,"t":"2026-10-20T15:20:00Z","v":211,"vw":52.16},{"c":52.06,"h":52.07,"l":52.04,"n":28,"o":52.07,"t":"2026-10-20T15:25:00Z","v":1721,"vw":52.048571},{"c":52.04,"h":52.06,"l":52.04,"n":26,"o":52.04,"t":"2026-10-20T15:30:00Z","v":2597,"vw":52.04257},{"c":52.19,"h":52.2,"l":52.17,"n":38,"o":52.17,"t":"2026-10-20T15:35:00Z","v":2076,"vw":52.18125},{"c":52.35,"h":52.35,"l":52.2,"n":41,"o":52.2,"t":"2026-10-20T15:40:00Z","v":2106,"vw":52.29689},{"c":52.32,"h":52.32,"l":52.32,"n":4,"o":52.32,"t":"2026-10-20T15:45:00Z","v":118,"vw":52.32},{"c":52.315,"h":52.315,"l":52.315,"n":6,"o":52.315,"t":"2026-10-20T15:55:00Z","v":249,"vw":52.315},{"c":52.23,"h":52.24,"l":52.23,"n":17,"o":52.23,"t":"2026-10-20T16:00:00Z","v":1464,"vw":52.230907},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-20T16:05:00Z","v":188,"vw":52.2},{"c":52.17,"h":52.17,"l":52.14,"n":42,"o":52.14,"t":"2026-10-20T16:10:00Z","v":2398,"vw":52.16},{"c":52.03,"h":52.13,"l":52.03,"n":22,"o":52.13,"t":"2026-10-20T16:15:00Z","v":898,"vw":52.075},{"c":52.04,"h":52.085,"l":52.04,"n":11,"o":52.085,"t":"2026-10-20T16:45:00Z","v":460,"vw":52.072216},{"c":52.15,"h":52.15,"l":52.04,"n":5,"o":52.04,"t":"2026-10-20T16:50:00Z","v":383,"vw":52.113333},{"c":52.085,"h":52.085,"l":52.085,"n":10,"o":52.085,"t":"2026-10-20T16:55:00Z","v":160,"vw":52.085},{"c":52.03,"h":52.06,"l":52.015,"n":4,"o":52.06,"t":"2026-10-20T17:00:00Z","v":302,"vw":52.035},{"c":52.01,"h":52.0699,"l":52.01,"n":17,"o":52.0699,"t":"2026-10-20T17:10:00Z","v":595,"vw":52.031503},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-20T17:15:00Z","v":105,"vw":51.99},{"c":52.11,"h":52.11,"l":52.05,"n":43,"o":52.06,"t":"2026-10-20T17:20:00Z","v":3245,"vw":52.072788},{"c":52.1,"h":52.1,"l":52.1,"n":2,"o":52.1,"t":"2026-10-20T17:25:00Z","v":101,"vw":52.1},{"c":52.045,"h":52.045,"l":52.045,"n":1,"o":52.045,"t":"2026-10-20T17:30:00Z","v":600,"vw":52.045},{"c":52.035,"h":52.05,"l":52.035,"n":10,"o":52.05,"t":"2026-10-20T17:40:00Z","v":2261,"vw":52.049318},{"c":52,"h":52,"l":52,"n":13,"o":52,"t":"2026-10-20T17:50:00Z","v":1964,"vw":52},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-20T17:55:00Z","v":121,"vw":51.98},{"c":52.01,"h":52.01,"l":52.01,"n":21,"o":52.01,"t":"2026-10-20T18:00:00Z","v":409,"vw":52.01},{"c":52.01,"h":52.06,"l":52.01,"n":23,"o":52.06,"t":"2026-10-20T18:05:00Z","v":1323,"vw":52.029836},{"c":51.98,"h":51.98,"l":51.98,"n":41,"o":51.98,"t":"2026-10-20T18:15:00Z","v":1816,"vw":51.98},{"c":51.93,"h":51.93,"l":51.93,"n":11,"o":51.93,"t":"2026-10-20T18:25:00Z","v":642,"vw":51.93},{"c":51.87,"h":51.94,"l":51.87,"n":39,"o":51.94,"t":"2026-10-20T18:40:00Z","v":1615,"vw":51.925471},{"c":51.875,"h":51.91,"l":51.87,"n":20,"o":51.91,"t":"2026-10-20T18:45:00Z","v":2629,"vw":51.903525},{"c":51.94,"h":51.94,"l":51.87,"n":92,"o":51.88,"t":"2026-10-20T18:55:00Z","v":4377,"vw":51.932869},{"c":51.895,"h":51.97,"l":51.895,"n":23,"o":51.97,"t":"2026-10-20T19:00:00Z","v":744,"vw":51.940518},{"c":51.915,"h":51.915,"l":51.87,"n":30,"o":51.91,"t":"2026-10-20T19:05:00Z","v":1978,"vw":51.900308},{"c":51.95,"h":51.95,"l":51.91,"n":34,"o":51.91,"t":"2026-10-20T19:10:00Z","v":1209,"vw":51.945556},{"c":51.99,"h":51.99,"l":51.97,"n":41,"o":51.97,"t":"2026-10-20T19:15:00Z","v":869,"vw":51.983333},{"c":52.016,"h":52.03,"l":51.99,"n":38,"o":52.01,"t":"2026-10-20T19:20:00Z","v":3288,"vw":52.003157},{"c":52.04,"h":52.04,"l":52.005,"n":20,"o":52.005,"t":"2026-10-20T19:25:00Z","v":1407,"vw":52.037083},{"c":52.1,"h":52.1,"l":52.035,"n":22,"o":52.035,"t":"2026-10-20T19:30:00Z","v":815,"vw":52.085},{"c":52.035,"h":52.0984,"l":52.035,"n":48,"o":52.08,"t":"2026-10-20T19:35:00Z","v":1946,"vw":52.070125},{"c":52.08,"h":52.14,"l":52.035,"n":71,"o":52.035,"t":"2026-10-20T19:40:00Z","v":3336,"vw":52.095331},{"c":52.09,"h":52.17,"l":52.085,"n":55,"o":52.17,"t":"2026-10-20T19:45:00Z","v":2514,"vw":52.131736},{"c":52.09,"h":52.13,"l":52.06,"n":56,"o":52.06,"t":"2026-10-20T19:50:00Z","v":1928,"vw":52.096036},{"c":52.23,"h":52.24,"l":52.06,"n":379,"o":52.115,"t":"2026-10-20T19:55:00Z","v":12872,"vw":52.164808},{"c":51.83,"h":52.28,"l":51.83,"n":7,"o":51.83,"t":"2026-10-20T20:00:00Z","v":20902,"vw":51.833337},{"c":51.73,"h":52.26,"l":51.73,"n":12,"o":52.26,"t":"2026-10-21T13:30:00Z","v":751,"vw":52.008418},{"c":51.52,"h":51.53,"l":51.52,"n":2,"o":51.53,"t":"2026-10-21T13:35:00Z","v":488,"vw":51.524098},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-21T13:40:00Z","v":125,"vw":52.7},{"c":52.01,"h":52.16,"l":52.01,"n":251,"o":52.0875,"t":"2026-10-21T13:45:00Z","v":2527,"vw":52.093176},{"c":52.125,"h":52.125,"l":51.94,"n":5,"o":51.94,"t":"2026-10-21T13:55:00Z","v":340,"vw":52.0325},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-21T14:05:00Z","v":101,"vw":51.93},{"c":51.78,"h":51.92,"l":51.78,"n":25,"o":51.92,"t":"2026-10-21T14:10:00Z","v":1433,"vw":51.881924},{"c":51.84,"h":51.84,"l":51.84,"n":5,"o":51.84,"t":"2026-10-21T14:15:00Z","v":331,"vw":51.84},{"c":51.84,"h":51.84,"l":51.83,"n":19,"o":51.83,"t":"2026-10-21T14:20:00Z","v":875,"vw":51.832656},{"c":51.92,"h":51.92,"l":51.76,"n":57,"o":51.86,"t":"2026-10-21T14:25:00Z","v":1564,"vw":51.879},{"c":51.94,"h":51.94,"l":51.94,"n":4,"o":51.94,"t":"2026-10-21T14:30:00Z","v":132,"vw":51.94},{"c":51.94,"h":51.94,"l":51.94,"n":5,"o":51.94,"t":"2026-10-21T14:35:00Z","v":153,"vw":51.94},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-21T14:55:00Z","v":102,"vw":51.94},{"c":51.865,"h":51.94,"l":51.84,"n":30,"o":51.94,"t":"2026-10-21T15:00:00Z","v":1345,"vw":51.857867},{"c":51.86,"h":51.89,"l":51.86,"n":33,"o":51.89,"t":"2026-10-21T15:10:00Z","v":1064,"vw":51.8675},{"c":51.89,"h":51.9,"l":51.87,"n":110,"o":51.885,"t":"2026-10-21T15:15:00Z","v":3305,"vw":51.889854},{"c":51.97,"h":51.97,"l":51.97,"n":5,"o":51.97,"t":"2026-10-21T15:20:00Z","v":114,"vw":51.97},{"c":51.98,"h":52,"l":51.98,"n":53,"o":51.99,"t":"2026-10-21T15:30:00Z","v":1701,"vw":51.985},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-21T15:40:00Z","v":105,"vw":51.93},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-21T15:45:00Z","v":106,"vw":51.93},{"c":51.88,"h":51.89,"l":51.88,"n":20,"o":51.89,"t":"2026-10-21T15:50:00Z","v":1332,"vw":51.880909},{"c":51.835,"h":51.85,"l":51.835,"n":13,"o":51.85,"t":"2026-10-21T16:00:00Z","v":633,"vw":51.841},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-21T16:05:00Z","v":1002,"vw":51.8},{"c":51.745,"h":51.81,"l":51.745,"n":21,"o":51.81,"t":"2026-10-21T16:10:00Z","v":1057,"vw":51.791563},{"c":51.8,"h":51.8,"l":51.8,"n":12,"o":51.8,"t":"2026-10-21T16:15:00Z","v":374,"vw":51.8},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-21T16:20:00Z","v":153,"vw":51.83},{"c":51.86,"h":51.86,"l":51.86,"n":26,"o":51.86,"t":"2026-10-21T16:25:00Z","v":827,"vw":51.86},{"c":51.86,"h":51.935,"l":51.86,"n":92,"o":51.91,"t":"2026-10-21T16:35:00Z","v":2015,"vw":51.900096},{"c":51.99,"h":51.99,"l":51.99,"n":6,"o":51.99,"t":"2026-10-21T16:45:00Z","v":205,"vw":51.99},{"c":51.95,"h":51.95,"l":51.95,"n":8,"o":51.95,"t":"2026-10-21T17:00:00Z","v":751,"vw":51.95},{"c":52,"h":52,"l":51.955,"n":27,"o":51.99,"t":"2026-10-21T17:05:00Z","v":1062,"vw":51.9875},{"c":51.99,"h":51.99,"l":51.99,"n":29,"o":51.99,"t":"2026-10-21T17:10:00Z","v":1483,"vw":51.99},{"c":51.9775,"h":51.9775,"l":51.965,"n":26,"o":51.965,"t":"2026-10-21T17:15:00Z","v":765,"vw":51.970319},{"c":52.01,"h":52.01,"l":51.99,"n":16,"o":51.99,"t":"2026-10-21T17:25:00Z","v":862,"vw":51.993296},{"c":51.97,"h":51.99,"l":51.97,"n":27,"o":51.99,"t":"2026-10-21T17:40:00Z","v":1002,"vw":51.9775},{"c":51.95,"h":51.95,"l":51.95,"n":2,"o":51.95,"t":"2026-10-21T17:45:00Z","v":101,"vw":51.95},{"c":51.9,"h":51.9,"l":51.9,"n":14,"o":51.9,"t":"2026-10-21T17:50:00Z","v":499,"vw":51.9},{"c":51.86,"h":51.86,"l":51.86,"n":6,"o":51.86,"t":"2026-10-21T17:55:00Z","v":457,"vw":51.86},{"c":51.88,"h":51.88,"l":51.88,"n":18,"o":51.88,"t":"2026-10-21T18:00:00Z","v":629,"vw":51.88},{"c":51.9306,"h":51.9306,"l":51.9306,"n":3,"o":51.9306,"t":"2026-10-21T18:05:00Z","v":556,"vw":51.9306},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-10-21T18:20:00Z","v":125,"vw":51.85},{"c":51.785,"h":51.85,"l":51.785,"n":11,"o":51.85,"t":"2026-10-21T18:25:00Z","v":1027,"vw":51.84332},{"c":51.9,"h":51.9,"l":51.87,"n":31,"o":51.87,"t":"2026-10-21T18:30:00Z","v":1245,"vw":51.890196},{"c":51.91,"h":51.91,"l":51.91,"n":37,"o":51.91,"t":"2026-10-21T18:35:00Z","v":928,"vw":51.91},{"c":51.96,"h":51.96,"l":51.93,"n":28,"o":51.93,"t":"2026-10-21T18:40:00Z","v":637,"vw":51.945},{"c":51.86,"h":51.95,"l":51.86,"n":35,"o":51.95,"t":"2026-10-21T18:45:00Z","v":1465,"vw":51.911946},{"c":51.705,"h":51.785,"l":51.705,"n":23,"o":51.785,"t":"2026-10-21T18:55:00Z","v":700,"vw":51.73},{"c":51.7,"h":51.7,"l":51.7,"n":14,"o":51.7,"t":"2026-10-21T19:00:00Z","v":307,"vw":51.7},{"c":51.72,"h":51.72,"l":51.63,"n":54,"o":51.635,"t":"2026-10-21T19:05:00Z","v":1704,"vw":51.670648},{"c":51.735,"h":51.735,"l":51.67,"n":64,"o":51.67,"t":"2026-10-21T19:10:00Z","v":1579,"vw":51.713},{"c":51.75,"h":51.75,"l":51.74,"n":41,"o":51.74,"t":"2026-10-21T19:15:00Z","v":939,"vw":51.747525},{"c":51.77,"h":51.77,"l":51.77,"n":29,"o":51.77,"t":"2026-10-21T19:20:00Z","v":535,"vw":51.77},{"c":51.84,"h":51.85,"l":51.72,"n":85,"o":51.74,"t":"2026-10-21T19:25:00Z","v":3110,"vw":51.774966},{"c":51.72,"h":51.82,"l":51.72,"n":40,"o":51.82,"t":"2026-10-21T19:30:00Z","v":967,"vw":51.790833},{"c":51.76,"h":51.78,"l":51.72,"n":42,"o":51.725,"t":"2026-10-21T19:40:00Z","v":1413,"vw":51.740278},{"c":51.77,"h":51.77,"l":51.72,"n":109,"o":51.75,"t":"2026-10-21T19:45:00Z","v":2319,"vw":51.748889},{"c":51.8,"h":51.82,"l":51.755,"n":161,"o":51.79,"t":"2026-10-21T19:50:00Z","v":4118,"vw":51.783557},{"c":51.68,"h":51.79,"l":51.645,"n":626,"o":51.77,"t":"2026-10-21T19:55:00Z","v":15452,"vw":51.716077},{"c":51.75,"h":51.75,"l":51.55,"n":6,"o":51.55,"t":"2026-10-21T20:00:00Z","v":17643,"vw":51.563532},{"c":51.82,"h":51.82,"l":51.82,"n":2,"o":51.82,"t":"2026-10-22T13:30:00Z","v":225,"vw":51.82},{"c":52.07,"h":52.07,"l":52.07,"n":16,"o":52.07,"t":"2026-10-22T13:35:00Z","v":565,"vw":52.07},{"c":52.23,"h":52.23,"l":51.85,"n":33,"o":51.86,"t":"2026-10-22T13:40:00Z","v":3119,"vw":51.89141},{"c":52.33,"h":52.33,"l":51.845,"n":15,"o":51.845,"t":"2026-10-22T13:45:00Z","v":538,"vw":51.97125},{"c":52.36,"h":52.43,"l":52.36,"n":6,"o":52.43,"t":"2026-10-22T13:50:00Z","v":272,"vw":52.395},{"c":52.2025,"h":52.75,"l":52.2025,"n":36,"o":52.43,"t":"2026-10-22T13:55:00Z","v":3176,"vw":52.504012},{"c":52.465,"h":52.75,"l":52.465,"n":17,"o":52.75,"t":"2026-10-22T14:00:00Z","v":563,"vw":52.522},{"c":52.465,"h":52.465,"l":52.465,"n":10,"o":52.465,"t":"2026-10-22T14:05:00Z","v":172,"vw":52.465},{"c":52.395,"h":52.75,"l":52.385,"n":9,"o":52.75,"t":"2026-10-22T14:20:00Z","v":624,"vw":52.611667},{"c":52.635,"h":52.64,"l":52.52,"n":9,"o":52.6,"t":"2026-10-22T14:25:00Z","v":863,"vw":52.564375},{"c":52.5875,"h":52.59,"l":52.53,"n":18,"o":52.53,"t":"2026-10-22T14:30:00Z","v":1174,"vw":52.544688},{"c":52.44,"h":52.44,"l":52.44,"n":10,"o":52.44,"t":"2026-10-22T14:35:00Z","v":580,"vw":52.44},{"c":52.44,"h":52.44,"l":52.44,"n":3,"o":52.44,"t":"2026-10-22T14:40:00Z","v":105,"vw":52.44},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-22T14:45:00Z","v":140,"vw":52.58},{"c":52.58,"h":52.58,"l":52.44,"n":9,"o":52.44,"t":"2026-10-22T14:50:00Z","v":232,"vw":52.51},{"c":52.4325,"h":52.64,"l":52.4325,"n":35,"o":52.555,"t":"2026-10-22T15:00:00Z","v":1132,"vw":52.559583},{"c":52.525,"h":52.525,"l":52.525,"n":22,"o":52.525,"t":"2026-10-22T15:05:00Z","v":360,"vw":52.525},{"c":52.57,"h":52.61,"l":52.57,"n":21,"o":52.61,"t":"2026-10-22T15:15:00Z","v":1336,"vw":52.605},{"c":52.58,"h":52.6,"l":52.58,"n":19,"o":52.6,"t":"2026-10-22T15:20:00Z","v":712,"vw":52.590798},{"c":52.42,"h":52.54,"l":52.42,"n":36,"o":52.535,"t":"2026-10-22T15:25:00Z","v":1256,"vw":52.489444},{"c":52.465,"h":52.465,"l":52.42,"n":8,"o":52.465,"t":"2026-10-22T15:30:00Z","v":340,"vw":52.45},{"c":52.53,"h":52.53,"l":52.52,"n":29,"o":52.52,"t":"2026-10-22T15:35:00Z","v":840,"vw":52.527585},{"c":52.585,"h":52.585,"l":52.49,"n":32,"o":52.5,"t":"2026-10-22T15:40:00Z","v":1261,"vw":52.535842},{"c":52.53,"h":52.53,"l":52.53,"n":38,"o":52.53,"t":"2026-10-22T15:45:00Z","v":651,"vw":52.53},{"c":52.515,"h":52.515,"l":52.47,"n":14,"o":52.47,"t":"2026-10-22T15:55:00Z","v":362,"vw":52.4925},{"c":52.42,"h":52.57,"l":52.42,"n":37,"o":52.46,"t":"2026-10-22T16:00:00Z","v":1784,"vw":52.516822},{"c":52.56,"h":52.57,"l":52.39,"n":18,"o":52.39,"t":"2026-10-22T16:05:00Z","v":599,"vw":52.521338},{"c":52.62,"h":52.62,"l":52.62,"n":16,"o":52.62,"t":"2026-10-22T16:15:00Z","v":425,"vw":52.62},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-22T16:35:00Z","v":100,"vw":52.55},{"c":52.58,"h":52.635,"l":52.58,"n":17,"o":52.635,"t":"2026-10-22T16:40:00Z","v":707,"vw":52.6075},{"c":52.55,"h":52.55,"l":52.54,"n":13,"o":52.54,"t":"2026-10-22T16:45:00Z","v":369,"vw":52.545},{"c":52.73,"h":52.75,"l":52.72,"n":56,"o":52.73,"t":"2026-10-22T16:50:00Z","v":2129,"vw":52.733629},{"c":52.795,"h":52.795,"l":52.795,"n":2,"o":52.795,"t":"2026-10-22T16:55:00Z","v":104,"vw":52.795},{"c":52.68,"h":52.73,"l":52.68,"n":10,"o":52.73,"t":"2026-10-22T17:05:00Z","v":249,"vw":52.705},{"c":52.68,"h":52.68,"l":52.68,"n":16,"o":52.68,"t":"2026-10-22T17:10:00Z","v":664,"vw":52.68},{"c":52.69,"h":52.69,"l":52.685,"n":11,"o":52.685,"t":"2026-10-22T17:20:00Z","v":558,"vw":52.688701},{"c":52.795,"h":52.8,"l":52.77,"n":55,"o":52.8,"t":"2026-10-22T17:25:00Z","v":1629,"vw":52.785728},{"c":52.59,"h":52.7,"l":52.59,"n":23,"o":52.7,"t":"2026-10-22T17:35:00Z","v":511,"vw":52.676139},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-22T17:40:00Z","v":100,"vw":52.64},{"c":52.63,"h":52.725,"l":52.63,"n":9,"o":52.725,"t":"2026-10-22T17:45:00Z","v":466,"vw":52.70125},{"c":52.73,"h":52.74,"l":52.63,"n":14,"o":52.63,"t":"2026-10-22T17:55:00Z","v":802,"vw":52.722828},{"c":52.66,"h":52.73,"l":52.66,"n":17,"o":52.73,"t":"2026-10-22T18:00:00Z","v":426,"vw":52.707419},{"c":52.63,"h":52.75,"l":52.63,"n":38,"o":52.745,"t":"2026-10-22T18:05:00Z","v":935,"vw":52.71125},{"c":52.7,"h":52.81,"l":52.7,"n":39,"o":52.78,"t":"2026-10-22T18:10:00Z","v":1063,"vw":52.764286},{"c":52.7,"h":52.7,"l":52.7,"n":7,"o":52.7,"t":"2026-10-22T18:15:00Z","v":140,"vw":52.7},{"c":52.75,"h":52.75,"l":52.75,"n":4,"o":52.75,"t":"2026-10-22T18:20:00Z","v":129,"vw":52.75},{"c":52.735,"h":52.78,"l":52.7,"n":99,"o":52.71,"t":"2026-10-22T18:25:00Z","v":3106,"vw":52.757161},{"c":52.71,"h":52.75,"l":52.71,"n":14,"o":52.75,"t":"2026-10-22T18:30:00Z","v":4146,"vw":52.749023},{"c":52.71,"h":52.71,"l":52.71,"n":7,"o":52.71,"t":"2026-10-22T18:35:00Z","v":204,"vw":52.71},{"c":52.75,"h":52.75,"l":52.75,"n":34,"o":52.75,"t":"2026-10-22T18:40:00Z","v":580,"vw":52.75},{"c":52.8,"h":52.8,"l":52.76,"n":45,"o":52.76,"t":"2026-10-22T18:45:00Z","v":998,"vw":52.788124},{"c":52.78,"h":52.78,"l":52.78,"n":18,"o":52.78,"t":"2026-10-22T18:55:00Z","v":274,"vw":52.78},{"c":52.83,"h":52.83,"l":52.79,"n":96,"o":52.805,"t":"2026-10-22T19:00:00Z","v":4240,"vw":52.820619},{"c":52.8601,"h":52.9,"l":52.83,"n":39,"o":52.83,"t":"2026-10-22T19:05:00Z","v":993,"vw":52.862283},{"c":52.86,"h":52.86,"l":52.85,"n":50,"o":52.86,"t":"2026-10-22T19:15:00Z","v":2424,"vw":52.859474},{"c":52.76,"h":52.89,"l":52.76,"n":110,"o":52.86,"t":"2026-10-22T19:20:00Z","v":3230,"vw":52.830567},{"c":52.705,"h":52.83,"l":52.705,"n":27,"o":52.72,"t":"2026-10-22T19:25:00Z","v":759,"vw":52.771},{"c":52.83,"h":52.83,"l":52.705,"n":58,"o":52.82,"t":"2026-10-22T19:30:00Z","v":1643,"vw":52.789583},{"c":52.836,"h":52.85,"l":52.765,"n":99,"o":52.84,"t":"2026-10-22T19:35:00Z","v":4238,"vw":52.829062},{"c":52.89,"h":52.89,"l":52.78,"n":51,"o":52.78,"t":"2026-10-22T19:40:00Z","v":1622,"vw":52.8375},{"c":52.89,"h":52.97,"l":52.89,"n":73,"o":52.97,"t":"2026-10-22T19:45:00Z","v":1295,"vw":52.916667},{"c":52.895,"h":52.96,"l":52.89,"n":51,"o":52.89,"t":"2026-10-22T19:50:00Z","v":1188,"vw":52.9025},{"c":53.154,"h":53.154,"l":52.87,"n":472,"o":52.91,"t":"2026-10-22T19:55:00Z","v":18931,"vw":53.003101},{"c":53.12,"h":53.12,"l":53.03,"n":2,"o":53.03,"t":"2026-10-22T20:00:00Z","v":17155,"vw":53.034932}],"history":[{"c":31.44,"h":32.75,"l":31.44,"n":2385,"o":32.75,"t":"2024-10-21T04:00:00Z","v":65040,"vw":31.560735},{"c":32.02,"h":32.1,"l":31.43,"n":1653,"o":31.585,"t":"2024-10-22T04:00:00Z","v":57544,"vw":31.830003},{"c":32.13,"h":32.21,"l":31.57,"n":2219,"o":31.67,"t":"2024-10-23T04:00:00Z","v":52249,"vw":32.005141},{"c":31.35,"h":31.49,"l":30.18,"n":3513,"o":31.31,"t":"2024-10-24T04:00:00Z","v":186853,"vw":31.029043},{"c":31.21,"h":32.06,"l":30.895,"n":1999,"o":32.06,"t":"2024-10-25T04:00:00Z","v":77725,"vw":31.202132},{"c":31.88,"h":32.13,"l":31.45,"n":1945,"o":31.55,"t":"2024-10-28T04:00:00Z","v":123391,"vw":31.862833},{"c":31.52,"h":31.965,"l":31.29,"n":2688,"o":31.59,"t":"2024-10-29T04:00:00Z","v":90918,"vw":31.530449},{"c":32.22,"h":32.5,"l":31.31,"n":2261,"o":31.31,"t":"2024-10-30T04:00:00Z","v":74970,"vw":32.274535},{"c":31.39,"h":32.25,"l":31.36,"n":1694,"o":32.09,"t":"2024-10-31T04:00:00Z","v":86229,"vw":31.613008},{"c":31.39,"h":31.92,"l":31.25,"n":1668,"o":31.7,"t":"2024-11-01T04:00:00Z","v":59270,"vw":31.406968},{"c":31.12,"h":31.2877,"l":30.73,"n":1832,"o":31.09,"t":"2024-11-04T05:00:00Z","v":57373,"vw":31.107329},{"c":31.84,"h":31.85,"l":31.04,"n":2333,"o":31.17,"t":"2024-11-05T05:00:00Z","v":79637,"vw":31.690123},{"c":35.54,"h":35.67,"l":33.45,"n":7098,"o":34.16,"t":"2024-11-06T05:00:00Z","v":387948,"vw":34.852093},{"c":34.62,"h":35.57,"l":34.42,"n":3656,"o":35.08,"t":"2024-11-07T05:00:00Z","v":112158,"vw":34.807343},{"c":34.72,"h":35.05,"l":33.7735,"n":1942,"o":34.88,"t":"2024-11-08T05:00:00Z","v":63257,"vw":34.756595},{"c":35.75,"h":36,"l":35.46,"n":3442,"o":35.46,"t":"2024-11-11T05:00:00Z","v":103741,"vw":35.773352},{"c":35.34,"h":36.105,"l":35.135,"n":3000,"o":35.63,"t":"2024-11-12T05:00:00Z","v":103505,"vw":35.483681},{"c":35.14,"h":36.15,"l":35.03,"n":2738,"o":35.83,"t":"2024-11-13T05:00:00Z","v":102334,"vw":35.438327},{"c":34.98,"h":35.54,"l":34.72,"n":2054,"o":35.25,"t":"2024-11-14T05:00:00Z","v":64381,"vw":34.988946},{"c":34.58,"h":35.11,"l":34.12,"n":2637,"o":35.11,"t":"2024-11-15T05:00:00Z","v":77897,"vw":34.526583},{"c":34.07,"h":34.96,"l":34.07,"n":1673,"o":34.73,"t":"2024-11-18T05:00:00Z","v":55097,"vw":34.256749},{"c":34.02,"h":34.1,"l":33.54,"n":1521,"o":33.58,"t":"2024-11-19T05:00:00Z","v":43582,"vw":33.960015},{"c":33.85,"h":34.08,"l":33.33,"n":1719,"o":33.93,"t":"2024-11-20T05:00:00Z","v":52095,"vw":33.706351},{"c":34.25,"h":34.72,"l":33.78,"n":2393,"o":34.23,"t":"2024-11-21T05:00:00Z","v":73123,"vw":34.321235},{"c":35.02,"h":35.08,"l":34.25,"n":2955,"o":34.49,"t":"2024-11-22T05:00:00Z","v":98955,"vw":34.837386},{"c":35.22,"h":36.36,"l":35.21,"n":3131,"o":35.53,"t":"2024-11-25T05:00:00Z","v":100427,"vw":35.466841},{"c":34.87,"h":35.11,"l":34.52,"n":2194,"o":34.99,"t":"2024-11-26T05:00:00Z","v":67643,"vw":34.88515},{"c":34.5,"h":35.54,"l":34.415,"n":2285,"o":35.02,"t":"2024-11-27T05:00:00Z","v":81108,"vw":34.579396},{"c":34.36,"h":35.24,"l":34.095,"n":2745,"o":34.93,"t":"2024-11-29T05:00:00Z","v":73534,"vw":34.4747},{"c":34.88,"h":35.17,"l":34.075,"n":3497,"o":34.5,"t":"2024-12-02T05:00:00Z","v":156468,"vw":34.818195},{"c":34.9,"h":35.39,"l":34.71,"n":3068,"o":35.03,"t":"2024-12-03T05:00:00Z","v":133059,"vw":34.985917},{"c":35.52,"h":35.55,"l":34.52,"n":2834,"o":35,"t":"2024-12-04T05:00:00Z","v":120485,"vw":35.174545},{"c":36.46,"h":36.65,"l":35.395,"n":5535,"o":35.69,"t":"2024-12-05T05:00:00Z","v":234846,"vw":36.338399},{"c":36.43,"h":36.63,"l":35.52,"n":3800,"o":36.63,"t":"2024-12-06T05:00:00Z","v":120376,"vw":36.320922},{"c":36.03,"h":37,"l":36.03,"n":5074,"o":36.39,"t":"2024-12-09T05:00:00Z","v":184471,"vw":36.358513},{"c":36.54,"h":37.22,"l":35.835,"n":5342,"o":36.3,"t":"2024-12-10T05:00:00Z","v":224464,"vw":36.71973},{"c":36.83,"h":37.435,"l":36.83,"n":4379,"o":37,"t":"2024-12-11T05:00:00Z","v":241454,"vw":37.09291},{"c":36.27,"h":37.025,"l":36.26,"n":3402,"o":36.94,"t":"2024-12-12T05:00:00Z","v":110855,"vw":36.549961},{"c":36.11,"h":36.65,"l":35.78,"n":2715,"o":36.65,"t":"2024-12-13T05:00:00Z","v":120955,"vw":36.084098},{"c":36.64,"h":36.72,"l":35.65,"n":3556,"o":36.14,"t":"2024-12-16T05:00:00Z","v":118265,"vw":36.433359},{"c":35.73,"h":36.59,"l":35.72,"n":3651,"o":36.51,"t":"2024-12-17T05:00:00Z","v":124661,"vw":35.860723},{"c":33.29,"h":36.09,"l":33.12,"n":5496,"o":36,"t":"2024-12-18T05:00:00Z","v":180546,"vw":34.34458},{"c":32.77,"h":34.36,"l":32.74,"n":6539,"o":34.08,"t":"2024-12-19T05:00:00Z","v":275491,"vw":33.110228},{"c":32.8,"h":33.625,"l":32.64,"n":4474,"o":32.64,"t":"2024-12-20T05:00:00Z","v":427368,"vw":32.914509},{"c":33.25,"h":33.62,"l":32.5,"n":5313,"o":32.5,"t":"2024-12-23T05:00:00Z","v":238684,"vw":33.196145},{"c":33.53,"h":33.55,"l":33.09,"n":1407,"o":33.42,"t":"2024-12-24T05:00:00Z","v":43826,"vw":33.39237},{"c":33.59,"h":33.66,"l":32.9866,"n":1707,"o":33.41,"t":"2024-12-26T05:00:00Z","v":54714,"vw":33.48926},{"c":32.96,"h":33.49,"l":32.53,"n":2662,"o":33.25,"t":"2024-12-27T05:00:00Z","v":71280,"vw":32.940506},{"c":33.01,"h":33.25,"l":32.75,"n":2401,"o":32.95,"t":"2024-12-30T05:00:00Z","v":102360,"vw":32.991814},{"c":33.29,"h":33.42,"l":32.95,"n":2758,"o":33.14,"t":"2024-12-31T05:00:00Z","v":93084,"vw":33.249625},{"c":33.3,"h":34.32,"l":33.052,"n":3695,"o":33.43,"t":"2025-01-02T05:00:00Z","v":132162,"vw":33.463267},{"c":33.39,"h":33.42,"l":32.61,"n":4067,"o":33.38,"t":"2025-01-03T05:00:00Z","v":102051,"vw":33.142867},{"c":33.41,"h":34.01,"l":33.3,"n":3216,"o":33.39,"t":"2025-01-06T05:00:00Z","v":103280,"vw":33.532346},{"c":33,"h":33.53,"l":32.71,"n":2955,"o":33.53,"t":"2025-01-07T05:00:00Z","v":107633,"vw":32.940816},{"c":33.07,"h":33.0835,"l":32.3776,"n":2208,"o":32.82,"t":"2025-01-08T05:00:00Z","v":68864,"vw":32.952921},{"c":32.23,"h":32.505,"l":31.7,"n":3336,"o":32.36,"t":"2025-01-10T05:00:00Z","v":119563,"vw":32.113685},{"c":32.97,"h":32.99,"l":31.99,"n":3011,"o":31.99,"t":"2025-01-13T05:00:00Z","v":122709,"vw":32.536758},{"c":34.29,"h":34.91,"l":33,"n":3927,"o":33,"t":"2025-01-14T05:00:00Z","v":186183,"vw":34.032737},{"c":35,"h":36.43,"l":34.56,"n":4113,"o":35.08,"t":"2025-01-15T05:00:00Z","v":248979,"vw":35.118509},{"c":34.73,"h":35.02,"l":34.27,"n":3724,"o":34.87,"t":"2025-01-16T05:00:00Z","v":143775,"vw":34.757979},{"c":35.13,"h":35.25,"l":34.45,"n":2729,"o":35.03,"t":"2025-01-17T05:00:00Z","v":119187,"vw":34.991028},{"c":35.69,"h":36.27,"l":35.49,"n":4324,"o":35.49,"t":"2025-01-21T05:00:00Z","v":167850,"vw":35.777152},{"c":35.36,"h":35.62,"l":35.09,"n":4818,"o":35.37,"t":"2025-01-22T05:00:00Z","v":152036,"vw":35.395687},{"c":37.06,"h":37.19,"l":34.2,"n":7879,"o":34.61,"t":"2025-01-23T05:00:00Z","v":269184,"vw":36.833595},{"c":37.87,"h":38.755,"l":36.9001,"n":6704,"o":37.33,"t":"2025-01-24T05:00:00Z","v":376849,"vw":38.068875},{"c":39.15,"h":39.22,"l":37.97,"n":5529,"o":38.17,"t":"2025-01-27T05:00:00Z","v":311919,"vw":38.810489},{"c":38.87,"h":39.48,"l":38.755,"n":4452,"o":39,"t":"2025-01-28T05:00:00Z","v":181140,"vw":38.948825},{"c":38.39,"h":39.405,"l":37.855,"n":4948,"o":39.06,"t":"2025-01-29T05:00:00Z","v":195142,"vw":38.552967},{"c":38.14,"h":39.02,"l":37.81,"n":4005,"o":38.8,"t":"2025-01-30T05:00:00Z","v":162005,"vw":38.421647},{"c":37.92,"h":38.62,"l":37.69,"n":4694,"o":37.94,"t":"2025-01-31T05:00:00Z","v":157960,"vw":38.014136},{"c":37.5,"h":37.79,"l":36.9,"n":3458,"o":36.99,"t":"2025-02-03T05:00:00Z","v":146677,"vw":37.409416},{"c":38.94,"h":39.01,"l":37.44,"n":3923,"o":37.44,"t":"2025-02-04T05:00:00Z","v":160146,"vw":38.796842},{"c":39.4,"h":39.51,"l":38.69,"n":3438,"o":39.24,"t":"2025-02-05T05:00:00Z","v":190038,"vw":39.258857},{"c":39.98,"h":40.08,"l":39.1623,"n":3163,"o":39.6,"t":"2025-02-06T05:00:00Z","v":232346,"vw":39.751728},{"c":39.84,"h":40.07,"l":38.935,"n":3915,"o":39.97,"t":"2025-02-07T05:00:00Z","v":171987,"vw":39.804142},{"c":39.72,"h":40.07,"l":39.23,"n":4681,"o":40,"t":"2025-02-10T05:00:00Z","v":270429,"vw":39.703954},{"c":40.93,"h":41.04,"l":39.47,"n":3107,"o":39.53,"t":"2025-02-11T05:00:00Z","v":117591,"vw":40.470332},{"c":40.5,"h":40.69,"l":39.9745,"n":3035,"o":40.23,"t":"2025-02-12T05:00:00Z","v":134168,"vw":40.45378},{"c":40.75,"h":40.8,"l":40.26,"n":3414,"o":40.73,"t":"2025-02-13T05:00:00Z","v":111291,"vw":40.583674},{"c":40.16,"h":41.165,"l":40.13,"n":2182,"o":40.74,"t":"2025-02-14T05:00:00Z","v":113483,"vw":40.446663},{"c":39.59,"h":40.145,"l":39.39,"n":2697,"o":39.98,"t":"2025-02-18T05:00:00Z","v":106975,"vw":39.761372},{"c":39.45,"h":39.63,"l":38.76,"n":1947,"o":39.07,"t":"2025-02-19T05:00:00Z","v":80797,"vw":39.372973},{"c":39.5,"h":39.71,"l":38.75,"n":2732,"o":39.23,"t":"2025-02-20T05:00:00Z","v":102733,"vw":39.393682},{"c":38.33,"h":40,"l":38.33,"n":2992,"o":40,"t":"2025-02-21T05:00:00Z","v":103183,"vw":38.737781},{"c":37.86,"h":38.37,"l":35.58,"n":4361,"o":37.88,"t":"2025-02-24T05:00:00Z","v":147608,"vw":37.944704},{"c":38.64,"h":38.89,"l":38.11,"n":4554,"o":38.24,"t":"2025-02-25T05:00:00Z","v":160679,"vw":38.640867},{"c":38.51,"h":38.7,"l":37.93,"n":4158,"o":38.64,"t":"2025-02-26T05:00:00Z","v":101025,"vw":38.377484},{"c":38.11,"h":38.5788,"l":37.97,"n":4325,"o":38.42,"t":"2025-02-27T05:00:00Z","v":191188,"vw":38.225237},{"c":38.72,"h":39.11,"l":38.23,"n":2724,"o":38.41,"t":"2025-02-28T05:00:00Z","v":174381,"vw":38.668529},{"c":38.6,"h":39.25,"l":38.31,"n":3742,"o":38.75,"t":"2025-03-03T05:00:00Z","v":87835,"vw":38.737831},{"c":37.23,"h":38.21,"l":37.1,"n":3280,"o":38.21,"t":"2025-03-04T05:00:00Z","v":98331,"vw":37.495574},{"c":37.02,"h":37.65,"l":36.72,"n":3567,"o":37,"t":"2025-03-05T05:00:00Z","v":105344,"vw":37.08897},{"c":36.98,"h":37.22,"l":36.27,"n":3549,"o":36.64,"t":"2025-03-06T05:00:00Z","v":92898,"vw":36.932117},{"c":37,"h":37.17,"l":36.45,"n":2790,"o":36.84,"t":"2025-03-07T05:00:00Z","v":94064,"vw":36.951123},{"c":35.4,"h":36.71,"l":35.21,"n":4420,"o":36.35,"t":"2025-03-10T04:00:00Z","v":117200,"vw":35.666834},{"c":34.98,"h":35.78,"l":34.7,"n":4579,"o":35.44,"t":"2025-03-11T04:00:00Z","v":129015,"vw":35.076228},{"c":35.21,"h":35.54,"l":34.78,"n":3463,"o":35.14,"t":"2025-03-12T04:00:00Z","v":128814,"vw":35.172004},{"c":34.64,"h":35.41,"l":34.54,"n":2983,"o":35.19,"t":"2025-03-13T04:00:00Z","v":135135,"vw":34.79242},{"c":35.84,"h":35.929,"l":34.76,"n":3640,"o":34.91,"t":"2025-03-14T04:00:00Z","v":131723,"vw":35.562917},{"c":35.52,"h":35.9,"l":35.28,"n":2561,"o":35.62,"t":"2025-03-17T04:00:00Z","v":112169,"vw":35.504912},{"c":35.53,"h":35.62,"l":35.17,"n":2102,"o":35.49,"t":"2025-03-18T04:00:00Z","v":101259,"vw":35.454373},{"c":35.69,"h":36.06,"l":35.39,"n":2214,"o":35.39,"t":"2025-03-19T04:00:00Z","v":87649,"vw":35.669548},{"c":35.41,"h":36.3875,"l":34.85,"n":1919,"o":35.17,"t":"2025-03-20T04:00:00Z","v":73178,"vw":35.507783},{"c":35.11,"h":35.39,"l":34.645,"n":1972,"o":35.08,"t":"2025-03-21T04:00:00Z","v":353334,"vw":35.10086},{"c":36.06,"h":36.155,"l":35.6501,"n":2730,"o":35.71,"t":"2025-03-24T04:00:00Z","v":92696,"vw":35.962807},{"c":35.82,"h":36.04,"l":35.65,"n":3233,"o":35.93,"t":"2025-03-25T04:00:00Z","v":108777,"vw":35.839033},{"c":35.62,"h":36.59,"l":35.43,"n":3987,"o":36.07,"t":"2025-03-26T04:00:00Z","v":182471,"vw":35.630367},{"c":35.83,"h":36.115,"l":35.29,"n":2384,"o":35.5,"t":"2025-03-27T04:00:00Z","v":81658,"vw":35.830648},{"c":35.03,"h":35.835,"l":34.88,"n":1828,"o":35.67,"t":"2025-03-28T04:00:00Z","v":75833,"vw":35.095739},{"c":34.67,"h":34.966,"l":34.22,"n":3219,"o":34.45,"t":"2025-03-31T04:00:00Z","v":156896,"vw":34.681364},{"c":34.43,"h":34.66,"l":34.11,"n":3157,"o":34.35,"t":"2025-04-01T04:00:00Z","v":146215,"vw":34.347801},{"c":34.41,"h":34.46,"l":33.58,"n":2793,"o":33.58,"t":"2025-04-02T04:00:00Z","v":126454,"vw":34.259784},{"c":31.46,"h":32.9,"l":31.305,"n":4662,"o":32.84,"t":"2025-04-03T04:00:00Z","v":246759,"vw":31.917203},{"c":30.35,"h":30.5,"l":29.275,"n":4798,"o":30.06,"t":"2025-04-04T04:00:00Z","v":198712,"vw":30.014878},{"c":30.2,"h":31.545,"l":29.21,"n":4914,"o":29.32,"t":"2025-04-07T04:00:00Z","v":265604,"vw":30.200546},{"c":29.67,"h":31.22,"l":29.045,"n":5105,"o":31.22,"t":"2025-04-08T04:00:00Z","v":222058,"vw":29.962252},{"c":31.21,"h":32.11,"l":28.985,"n":3852,"o":29.32,"t":"2025-04-09T04:00:00Z","v":176920,"vw":30.932756},{"c":29.56,"h":30.4409,"l":28.8,"n":3973,"o":30.44,"t":"2025-04-10T04:00:00Z","v":220499,"vw":29.572089},{"c":29.38,"h":29.795,"l":28.825,"n":3416,"o":29.34,"t":"2025-04-11T04:00:00Z","v":107621,"vw":29.341253},{"c":29.71,"h":29.865,"l":29.05,"n":3094,"o":29.7,"t":"2025-04-14T04:00:00Z","v":133334,"vw":29.599144},{"c":30.18,"h":30.56,"l":29.78,"n":2269,"o":29.78,"t":"2025-04-15T04:00:00Z","v":86511,"vw":30.244891},{"c":30.37,"h":30.4,"l":29.87,"n":4030,"o":30.18,"t":"2025-04-16T04:00:00Z","v":344277,"vw":30.224657},{"c":30.54,"h":30.83,"l":30.3,"n":2845,"o":30.34,"t":"2025-04-17T04:00:00Z","v":114739,"vw":30.546222},{"c":30.22,"h":30.34,"l":29.7722,"n":2927,"o":30.12,"t":"2025-04-21T04:00:00Z","v":131366,"vw":30.151826},{"c":31.13,"h":31.27,"l":30.17,"n":2892,"o":30.52,"t":"2025-04-22T04:00:00Z","v":94365,"vw":31.016346},{"c":31.74,"h":33.57,"l":31.49,"n":3889,"o":31.97,"t":"2025-04-23T04:00:00Z","v":138670,"vw":31.771979},{"c":31.83,"h":33.36,"l":29.98,"n":6730,"o":31.17,"t":"2025-04-24T04:00:00Z","v":423042,"vw":32.073852},{"c":31.59,"h":31.84,"l":31.12,"n":2865,"o":31.7,"t":"2025-04-25T04:00:00Z","v":110128,"vw":31.545232},{"c":31.88,"h":31.91,"l":31.21,"n":5825,"o":31.67,"t":"2025-04-28T04:00:00Z","v":326758,"vw":31.591816},{"c":31.93,"h":32.14,"l":31.49,"n":2698,"o":31.74,"t":"2025-04-29T04:00:00Z","v":143639,"vw":31.964143},{"c":32.04,"h":32.21,"l":31.27,"n":3612,"o":31.56,"t":"2025-04-30T04:00:00Z","v":211205,"vw":31.960846},{"c":32.11,"h":32.45,"l":31.59,"n":3465,"o":32.16,"t":"2025-05-01T04:00:00Z","v":116410,"vw":32.134842},{"c":32.81,"h":32.84,"l":32.21,"n":2057,"o":32.5,"t":"2025-05-02T04:00:00Z","v":77266,"vw":32.71488},{"c":32.58,"h":33.055,"l":32.35,"n":2671,"o":32.42,"t":"2025-05-05T04:00:00Z","v":84658,"vw":32.737646},{"c":32.19,"h":32.48,"l":32.155,"n":2250,"o":32.33,"t":"2025-05-06T04:00:00Z","v":79502,"vw":32.252232},{"c":32.31,"h":32.69,"l":32.17,"n":3249,"o":32.36,"t":"2025-05-07T04:00:00Z","v":98253,"vw":32.37065},{"c":33.13,"h":33.285,"l":32.32,"n":3571,"o":32.63,"t":"2025-05-08T04:00:00Z","v":104695,"vw":33.043266},{"c":32.9,"h":33.255,"l":32.67,"n":2338,"o":33.22,"t":"2025-05-09T04:00:00Z","v":76992,"vw":32.934576},{"c":33.95,"h":34.49,"l":33.865,"n":2961,"o":34.23,"t":"2025-05-12T04:00:00Z","v":118587,"vw":34.058419},{"c":34.31,"h":34.86,"l":34.08,"n":5510,"o":34.35,"t":"2025-05-13T04:00:00Z","v":225800,"vw":34.377228},{"c":34.27,"h":34.54,"l":33.95,"n":2843,"o":34.07,"t":"2025-05-14T04:00:00Z","v":100871,"vw":34.232482},{"c":34.14,"h":34.4,"l":33.9,"n":2520,"o":34.15,"t":"2025-05-15T04:00:00Z","v":72054,"vw":34.102162},{"c":34.17,"h":34.23,"l":33.62,"n":2579,"o":34.01,"t":"2025-05-16T04:00:00Z","v":122049,"vw":34.099625},{"c":34.15,"h":34.27,"l":33.32,"n":2086,"o":33.84,"t":"2025-05-19T04:00:00Z","v":105066,"vw":34.03872},{"c":33.89,"h":34.25,"l":33.8,"n":2213,"o":34.25,"t":"2025-05-20T04:00:00Z","v":73254,"vw":33.915719},{"c":32.99,"h":33.775,"l":32.9,"n":2806,"o":33.65,"t":"2025-05-21T04:00:00Z","v":112468,"vw":33.127829},{"c":33.11,"h":33.64,"l":32.78,"n":5681,"o":32.85,"t":"2025-05-22T04:00:00Z","v":263600,"vw":33.115991},{"c":33.45,"h":33.56,"l":32.68,"n":3571,"o":32.75,"t":"2025-05-23T04:00:00Z","v":184315,"vw":33.285057},{"c":34.35,"h":34.43,"l":33.25,"n":3965,"o":33.79,"t":"2025-05-27T04:00:00Z","v":243529,"vw":34.180051},{"c":33.82,"h":34.426,"l":33.79,"n":3306,"o":34.23,"t":"2025-05-28T04:00:00Z","v":173616,"vw":33.911596},{"c":34.14,"h":34.19,"l":33.6705,"n":2662,"o":33.88,"t":"2025-05-29T04:00:00Z","v":99891,"vw":34.04921},{"c":34.09,"h":34.34,"l":33.845,"n":2291,"o":34.02,"t":"2025-05-30T04:00:00Z","v":137118,"vw":34.139005},{"c":33.56,"h":34.12,"l":33.38,"n":2622,"o":33.95,"t":"2025-06-02T04:00:00Z","v":131214,"vw":33.690722},{"c":34.39,"h":34.46,"l":33.49,"n":3243,"o":33.54,"t":"2025-06-03T04:00:00Z","v":155893,"vw":34.277138},{"c":33.8,"h":34.635,"l":33.75,"n":3468,"o":34.33,"t":"2025-06-04T04:00:00Z","v":305612,"vw":34.103052},{"c":34,"h":34.04,"l":33.555,"n":3219,"o":33.82,"t":"2025-06-05T04:00:00Z","v":134753,"vw":33.914631},{"c":34.61,"h":34.665,"l":34.25,"n":2393,"o":34.65,"t":"2025-06-06T04:00:00Z","v":83561,"vw":34.501939},{"c":34.94,"h":35.18,"l":34.65,"n":2553,"o":34.65,"t":"2025-06-09T04:00:00Z","v":114166,"vw":34.92487},{"c":35.33,"h":35.71,"l":34.97,"n":3133,"o":34.98,"t":"2025-06-10T04:00:00Z","v":119164,"vw":35.386058},{"c":35.38,"h":35.67,"l":35.21,"n":3057,"o":35.57,"t":"2025-06-11T04:00:00Z","v":149327,"vw":35.405769},{"c":35.23,"h":35.405,"l":34.87,"n":3384,"o":35.29,"t":"2025-06-12T04:00:00Z","v":173296,"vw":35.14827},{"c":34.31,"h":35.29,"l":34.28,"n":4121,"o":35,"t":"2025-06-13T04:00:00Z","v":191296,"vw":34.52641},{"c":34.51,"h":35.04,"l":34.385,"n":5540,"o":34.59,"t":"2025-06-16T04:00:00Z","v":187270,"vw":34.647727},{"c":34.05,"h":34.635,"l":34.04,"n":3846,"o":34.12,"t":"2025-06-17T04:00:00Z","v":128924,"vw":34.19556},{"c":34.67,"h":34.72,"l":34.02,"n":3561,"o":34.2,"t":"2025-06-18T04:00:00Z","v":173823,"vw":34.555336},{"c":34.08,"h":34.9,"l":34.02,"n":4122,"o":34.9,"t":"2025-06-20T04:00:00Z","v":331243,"vw":34.245185},{"c":35.09,"h":35.18,"l":34,"n":4153,"o":34,"t":"2025-06-23T04:00:00Z","v":140543,"vw":34.906447},{"c":35.5,"h":36.02,"l":35.28,"n":3166,"o":35.29,"t":"2025-06-24T04:00:00Z","v":147554,"vw":35.684502},{"c":35.43,"h":35.65,"l":35.135,"n":3477,"o":35.43,"t":"2025-06-25T04:00:00Z","v":130951,"vw":35.463994},{"c":35.98,"h":36.035,"l":35.46,"n":3855,"o":35.46,"t":"2025-06-26T04:00:00Z","v":148481,"vw":35.876468},{"c":35.76,"h":36.38,"l":35.68,"n":4134,"o":36,"t":"2025-06-27T04:00:00Z","v":363806,"vw":35.823433},{"c":35.74,"h":36.155,"l":35.68,"n":4034,"o":36.13,"t":"2025-06-30T04:00:00Z","v":186149,"vw":35.859057},{"c":37.03,"h":37.47,"l":35.56,"n":3031,"o":35.56,"t":"2025-07-01T04:00:00Z","v":158188,"vw":36.843538},{"c":37.45,"h":37.6,"l":36.865,"n":3790,"o":36.98,"t":"2025-07-02T04:00:00Z","v":130193,"vw":37.411163},{"c":37.95,"h":38.29,"l":37.555,"n":1594,"o":37.57,"t":"2025-07-03T04:00:00Z","v":61423,"vw":37.943527},{"c":37.47,"h":38.24,"l":37.1177,"n":3093,"o":37.57,"t":"2025-07-07T04:00:00Z","v":126950,"vw":37.523767},{"c":37.51,"h":38.1,"l":37.51,"n":3044,"o":37.61,"t":"2025-07-08T04:00:00Z","v":134487,"vw":37.663229},{"c":37.62,"h":37.765,"l":37.24,"n":2349,"o":37.59,"t":"2025-07-09T04:00:00Z","v":74868,"vw":37.542205},{"c":37.8,"h":38.0525,"l":36.94,"n":2530,"o":37.29,"t":"2025-07-10T04:00:00Z","v":78415,"vw":37.790492},{"c":37.29,"h":37.84,"l":37.18,"n":2674,"o":37.55,"t":"2025-07-11T04:00:00Z","v":63681,"vw":37.333204},{"c":37.98,"h":38,"l":37.02,"n":3539,"o":37.23,"t":"2025-07-14T04:00:00Z","v":71540,"vw":37.83537},{"c":37.02,"h":38,"l":36.97,"n":2927,"o":37.82,"t":"2025-07-15T04:00:00Z","v":101806,"vw":37.248952},{"c":37.48,"h":37.51,"l":36.52,"n":2567,"o":37.27,"t":"2025-07-16T04:00:00Z","v":98026,"vw":37.318394},{"c":38.23,"h":38.33,"l":35.5766,"n":3596,"o":37.32,"t":"2025-07-17T04:00:00Z","v":136066,"vw":38.129199},{"c":38.13,"h":38.464,"l":37.18,"n":2964,"o":38.33,"t":"2025-07-18T04:00:00Z","v":111936,"vw":38.111631},{"c":37.86,"h":38.76,"l":37.84,"n":4419,"o":38.28,"t":"2025-07-21T04:00:00Z","v":204821,"vw":38.191725},{"c":37.72,"h":38.29,"l":37.67,"n":3242,"o":37.88,"t":"2025-07-22T04:00:00Z","v":193181,"vw":37.901034},{"c":37.66,"h":38.04,"l":37.4,"n":3987,"o":38.04,"t":"2025-07-23T04:00:00Z","v":194957,"vw":37.637631},{"c":37.47,"h":37.775,"l":35.4,"n":6440,"o":36.42,"t":"2025-07-24T04:00:00Z","v":238550,"vw":37.455522},{"c":37.47,"h":37.66,"l":36.73,"n":3334,"o":37.52,"t":"2025-07-25T04:00:00Z","v":132503,"vw":37.442584},{"c":38.1,"h":38.13,"l":37.5,"n":4341,"o":37.94,"t":"2025-07-28T04:00:00Z","v":118808,"vw":37.971064},{"c":37.69,"h":38.43,"l":37.605,"n":5668,"o":38.43,"t":"2025-07-29T04:00:00Z","v":367621,"vw":37.972358},{"c":37.05,"h":38.175,"l":36.87,"n":4171,"o":37.98,"t":"2025-07-30T04:00:00Z","v":175392,"vw":37.353738},{"c":36.55,"h":37.04,"l":36.365,"n":3927,"o":36.65,"t":"2025-07-31T04:00:00Z","v":257979,"vw":36.582762},{"c":35.32,"h":36.14,"l":35.18,"n":4633,"o":36.14,"t":"2025-08-01T04:00:00Z","v":188581,"vw":35.358471},{"c":35.71,"h":35.85,"l":35.34,"n":2882,"o":35.4,"t":"2025-08-04T04:00:00Z","v":98614,"vw":35.65195},{"c":35.97,"h":35.98,"l":35.2,"n":3120,"o":35.74,"t":"2025-08-05T04:00:00Z","v":111171,"vw":35.842213},{"c":35.75,"h":36.11,"l":35.6,"n":2903,"o":35.94,"t":"2025-08-06T04:00:00Z","v":121704,"vw":35.731958},{"c":35.39,"h":36.15,"l":35.35,"n":2107,"o":36.02,"t":"2025-08-07T04:00:00Z","v":123555,"vw":35.421846},{"c":35.69,"h":35.8,"l":35.28,"n":2276,"o":35.67,"t":"2025-08-08T04:00:00Z","v":104408,"vw":35.540438},{"c":35.61,"h":35.9,"l":35.46,"n":2213,"o":35.84,"t":"2025-08-11T04:00:00Z","v":92508,"vw":35.590871},{"c":36.75,"h":36.93,"l":35.9,"n":3208,"o":35.97,"t":"2025-08-12T04:00:00Z","v":164465,"vw":36.676853},{"c":37.53,"h":37.56,"l":36.71,"n":3703,"o":37,"t":"2025-08-13T04:00:00Z","v":146843,"vw":37.328491},{"c":37.51,"h":37.51,"l":36.98,"n":2676,"o":37.15,"t":"2025-08-14T04:00:00Z","v":105529,"vw":37.344752},{"c":36.56,"h":37.51,"l":36.54,"n":2114,"o":37.51,"t":"2025-08-15T04:00:00Z","v":95000,"vw":36.797851},{"c":36.93,"h":36.95,"l":36.4,"n":2748,"o":36.6,"t":"2025-08-18T04:00:00Z","v":105311,"vw":36.707135},{"c":36.65,"h":37.45,"l":36.58,"n":3716,"o":36.95,"t":"2025-08-19T04:00:00Z","v":190409,"vw":36.926678},{"c":36.9,"h":37.125,"l":36.53,"n":2269,"o":36.82,"t":"2025-08-20T04:00:00Z","v":114844,"vw":36.828348},{"c":37.1,"h":37.2,"l":36.59,"n":2848,"o":36.75,"t":"2025-08-21T04:00:00Z","v":98010,"vw":37.058219},{"c":38.68,"h":38.88,"l":37.0377,"n":4622,"o":37.27,"t":"2025-08-22T04:00:00Z","v":188707,"vw":38.563016},{"c":38.4,"h":38.82,"l":38.37,"n":2457,"o":38.56,"t":"2025-08-25T04:00:00Z","v":55176,"vw":38.469417},{"c":38.8,"h":39.04,"l":38.28,"n":3201,"o":38.28,"t":"2025-08-26T04:00:00Z","v":98449,"vw":38.834644},{"c":38.96,"h":39.07,"l":38.54,"n":3313,"o":38.54,"t":"2025-08-27T04:00:00Z","v":92642,"vw":38.943481},{"c":38.91,"h":39.07,"l":38.505,"n":2643,"o":39.01,"t":"2025-08-28T04:00:00Z","v":84536,"vw":38.915661},{"c":38.89,"h":39.23,"l":38.67,"n":2732,"o":38.97,"t":"2025-08-29T04:00:00Z","v":105523,"vw":38.934588},{"c":38.51,"h":38.67,"l":38.05,"n":2873,"o":38.47,"t":"2025-09-02T04:00:00Z","v":85869,"vw":38.449811},{"c":38.59,"h":38.6,"l":38.17,"n":2909,"o":38.36,"t":"2025-09-03T04:00:00Z","v":94600,"vw":38.46261},{"c":39.09,"h":39.12,"l":38.62,"n":2293,"o":38.79,"t":"2025-09-04T04:00:00Z","v":68271,"vw":38.930954},{"c":38.65,"h":39.5,"l":38.5,"n":4523,"o":39.09,"t":"2025-09-05T04:00:00Z","v":94932,"vw":38.720929},{"c":39,"h":39.04,"l":38.29,"n":3033,"o":38.78,"t":"2025-09-08T04:00:00Z","v":78566,"vw":38.889952},{"c":37.94,"h":39.06,"l":37.812,"n":3253,"o":38.84,"t":"2025-09-09T04:00:00Z","v":108042,"vw":38.180238},{"c":37.78,"h":38.29,"l":37.52,"n":5612,"o":37.86,"t":"2025-09-10T04:00:00Z","v":261077,"vw":37.772541},{"c":35.36,"h":37.21,"l":34.72,"n":10101,"o":37.175,"t":"2025-09-11T04:00:00Z","v":665569,"vw":35.456915},{"c":35.4,"h":35.73,"l":34.92,"n":7119,"o":35.38,"t":"2025-09-12T04:00:00Z","v":334894,"vw":35.367965},{"c":35.25,"h":35.725,"l":35.06,"n":5989,"o":35.54,"t":"2025-09-15T04:00:00Z","v":253375,"vw":35.285804},{"c":35.08,"h":35.29,"l":34.68,"n":5511,"o":35.13,"t":"2025-09-16T04:00:00Z","v":241740,"vw":35.04624},{"c":35.5,"h":36.4,"l":35.23,"n":5361,"o":35.28,"t":"2025-09-17T04:00:00Z","v":205159,"vw":35.719674},{"c":36.74,"h":36.82,"l":35.4,"n":4399,"o":35.56,"t":"2025-09-18T04:00:00Z","v":212033,"vw":36.508835},{"c":35.74,"h":36.81,"l":35.72,"n":5163,"o":36.81,"t":"2025-09-19T04:00:00Z","v":374932,"vw":35.997031},{"c":36.04,"h":36.125,"l":35.56,"n":4907,"o":35.72,"t":"2025-09-22T04:00:00Z","v":192650,"vw":35.87694},{"c":35.64,"h":36.48,"l":35.59,"n":3757,"o":35.98,"t":"2025-09-23T04:00:00Z","v":116668,"vw":35.783497},{"c":35.27,"h":35.87,"l":35.125,"n":2225,"o":35.62,"t":"2025-09-24T04:00:00Z","v":76933,"vw":35.307925},{"c":35.31,"h":35.49,"l":34.84,"n":4234,"o":35,"t":"2025-09-25T04:00:00Z","v":127638,"vw":35.209047},{"c":35.36,"h":35.54,"l":35,"n":2935,"o":35.35,"t":"2025-09-26T04:00:00Z","v":97756,"vw":35.320585},{"c":34.9,"h":35.39,"l":34.5,"n":2790,"o":35.39,"t":"2025-09-29T04:00:00Z","v":97797,"vw":34.892091},{"c":34.52,"h":34.91,"l":34.32,"n":3203,"o":34.87,"t":"2025-09-30T04:00:00Z","v":126475,"vw":34.524205},{"c":34.32,"h":34.56,"l":33.995,"n":3226,"o":34.27,"t":"2025-10-01T04:00:00Z","v":123058,"vw":34.354774},{"c":34.36,"h":34.44,"l":33.87,"n":3365,"o":34.15,"t":"2025-10-02T04:00:00Z","v":102773,"vw":34.269906},{"c":34.55,"h":34.94,"l":34.54,"n":2782,"o":34.54,"t":"2025-10-03T04:00:00Z","v":81949,"vw":34.62785},{"c":34.91,"h":35.48,"l":34.45,"n":4657,"o":34.84,"t":"2025-10-06T04:00:00Z","v":171875,"vw":34.863658},{"c":35.02,"h":35.385,"l":34.89,"n":3183,"o":34.89,"t":"2025-10-07T04:00:00Z","v":133343,"vw":35.100303},{"c":34.84,"h":35.45,"l":34.81,"n":3656,"o":35.25,"t":"2025-10-08T04:00:00Z","v":111290,"vw":34.945682},{"c":34.45,"h":34.96,"l":34.25,"n":3901,"o":34.91,"t":"2025-10-09T04:00:00Z","v":154011,"vw":34.421672},{"c":32.98,"h":34.67,"l":32.93,"n":5088,"o":34.28,"t":"2025-10-10T04:00:00Z","v":206368,"vw":33.355906},{"c":33.44,"h":33.47,"l":32.9,"n":4898,"o":33.47,"t":"2025-10-13T04:00:00Z","v":194415,"vw":33.221999},{"c":34.54,"h":34.59,"l":32.73,"n":4735,"o":33.21,"t":"2025-10-14T04:00:00Z","v":167732,"vw":34.093189},{"c":33.8,"h":34.63,"l":33.37,"n":4532,"o":34.63,"t":"2025-10-15T04:00:00Z","v":162476,"vw":33.794439},{"c":32.41,"h":33.925,"l":32.125,"n":6895,"o":33.34,"t":"2025-10-16T04:00:00Z","v":292428,"vw":32.797495},{"c":32.84,"h":32.98,"l":32.34,"n":4468,"o":32.69,"t":"2025-10-17T04:00:00Z","v":139401,"vw":32.801995},{"c":33.87,"h":33.915,"l":32.995,"n":4886,"o":33.06,"t":"2025-10-20T04:00:00Z","v":128310,"vw":33.711744},{"c":34.23,"h":34.37,"l":33.7,"n":3439,"o":33.7,"t":"2025-10-21T04:00:00Z","v":108588,"vw":34.17531},{"c":34.36,"h":34.88,"l":34.21,"n":3880,"o":34.34,"t":"2025-10-22T04:00:00Z","v":151559,"vw":34.440712},{"c":33.09,"h":34.22,"l":32.805,"n":4808,"o":33.685,"t":"2025-10-23T04:00:00Z","v":175539,"vw":33.22242},{"c":33.38,"h":33.63,"l":33.09,"n":3993,"o":33.38,"t":"2025-10-24T04:00:00Z","v":129273,"vw":33.417095},{"c":34.36,"h":34.59,"l":33.7705,"n":5782,"o":33.86,"t":"2025-10-27T04:00:00Z","v":241237,"vw":34.222266},{"c":34.8,"h":34.98,"l":34.06,"n":5473,"o":34.43,"t":"2025-10-28T04:00:00Z","v":192727,"vw":34.74815},{"c":34.54,"h":35,"l":34.04,"n":6409,"o":34.62,"t":"2025-10-29T04:00:00Z","v":339891,"vw":34.505978},{"c":34.8,"h":35.37,"l":34.59,"n":6488,"o":34.75,"t":"2025-10-30T04:00:00Z","v":216447,"vw":34.949232},{"c":34.66,"h":35.25,"l":34.32,"n":5221,"o":34.59,"t":"2025-10-31T04:00:00Z","v":200739,"vw":34.73916},{"c":34.65,"h":34.99,"l":33.89,"n":4094,"o":34.7,"t":"2025-11-03T05:00:00Z","v":119328,"vw":34.550252},{"c":34.57,"h":34.8,"l":34.07,"n":4745,"o":34.71,"t":"2025-11-04T05:00:00Z","v":159016,"vw":34.568564},{"c":35.46,"h":35.69,"l":34.53,"n":4389,"o":34.92,"t":"2025-11-05T05:00:00Z","v":150003,"vw":35.445316},{"c":35.14,"h":35.57,"l":34.745,"n":3433,"o":35.24,"t":"2025-11-06T05:00:00Z","v":150774,"vw":35.090889},{"c":35.45,"h":35.5,"l":34.875,"n":4731,"o":35,"t":"2025-11-07T05:00:00Z","v":133571,"vw":35.267357},{"c":35.25,"h":35.75,"l":35.08,"n":4060,"o":35.38,"t":"2025-11-10T05:00:00Z","v":147542,"vw":35.346039},{"c":35.57,"h":35.7,"l":35.19,"n":3327,"o":35.22,"t":"2025-11-11T05:00:00Z","v":110795,"vw":35.509678},{"c":35.24,"h":36,"l":35.15,"n":2819,"o":35.54,"t":"2025-11-12T05:00:00Z","v":74608,"vw":35.326144},{"c":34.91,"h":35.75,"l":34.695,"n":3487,"o":34.97,"t":"2025-11-13T05:00:00Z","v":105227,"vw":35.030445},{"c":34.81,"h":34.85,"l":32.2801,"n":3701,"o":33.48,"t":"2025-11-14T05:00:00Z","v":205669,"vw":34.113743},{"c":33.54,"h":34.91,"l":33.46,"n":3765,"o":34.91,"t":"2025-11-17T05:00:00Z","v":127660,"vw":33.93582},{"c":33.97,"h":34.1,"l":33.47,"n":3661,"o":33.47,"t":"2025-11-18T05:00:00Z","v":146323,"vw":33.956786},{"c":34.06,"h":34.285,"l":33.685,"n":2861,"o":33.93,"t":"2025-11-19T05:00:00Z","v":126461,"vw":34.020073},{"c":34.29,"h":34.88,"l":34.17,"n":3543,"o":34.34,"t":"2025-11-20T05:00:00Z","v":113194,"vw":34.385701},{"c":35.52,"h":35.675,"l":34.3,"n":4112,"o":34.42,"t":"2025-11-21T05:00:00Z","v":149816,"vw":35.282554},{"c":35.43,"h":35.51,"l":34.77,"n":3100,"o":35.33,"t":"2025-11-24T05:00:00Z","v":105629,"vw":35.379712},{"c":36.43,"h":36.675,"l":35.4953,"n":4821,"o":35.62,"t":"2025-11-25T05:00:00Z","v":175776,"vw":36.303554},{"c":36.53,"h":37,"l":36.095,"n":4620,"o":36.14,"t":"2025-11-26T05:00:00Z","v":158343,"vw":36.604533},{"c":36.39,"h":36.74,"l":36.3,"n":1836,"o":36.66,"t":"2025-11-28T05:00:00Z","v":63284,"vw":36.450793},{"c":36.88,"h":37.15,"l":36.135,"n":5101,"o":36.37,"t":"2025-12-01T05:00:00Z","v":268024,"vw":36.909116},{"c":36.53,"h":37.27,"l":36.53,"n":3957,"o":37.27,"t":"2025-12-02T05:00:00Z","v":135646,"vw":36.739889},{"c":37.38,"h":37.63,"l":36.125,"n":3074,"o":36.67,"t":"2025-12-03T05:00:00Z","v":117304,"vw":37.32779},{"c":37.38,"h":37.77,"l":37,"n":2860,"o":37.09,"t":"2025-12-04T05:00:00Z","v":96069,"vw":37.41784},{"c":37.35,"h":37.7204,"l":37.01,"n":3893,"o":37.39,"t":"2025-12-05T05:00:00Z","v":114152,"vw":37.302845},{"c":37.47,"h":37.88,"l":37.245,"n":3901,"o":37.42,"t":"2025-12-08T05:00:00Z","v":137070,"vw":37.522178},{"c":37.51,"h":38.195,"l":37.44,"n":3109,"o":37.63,"t":"2025-12-09T05:00:00Z","v":112891,"vw":37.671416},{"c":38.6,"h":39.135,"l":37.33,"n":4222,"o":37.43,"t":"2025-12-10T05:00:00Z","v":187852,"vw":38.525819},{"c":38.94,"h":39.04,"l":38.56,"n":4740,"o":38.57,"t":"2025-12-11T05:00:00Z","v":164735,"vw":38.894386},{"c":39.06,"h":39.41,"l":38.825,"n":4297,"o":39.26,"t":"2025-12-12T05:00:00Z","v":133878,"vw":39.050601},{"c":39.07,"h":39.4,"l":38.8,"n":3678,"o":39.27,"t":"2025-12-15T05:00:00Z","v":142673,"vw":39.025009},{"c":39.16,"h":39.5,"l":38.51,"n":3601,"o":39.25,"t":"2025-12-16T05:00:00Z","v":147748,"vw":39.104981},{"c":39.44,"h":39.635,"l":39.07,"n":4306,"o":39.07,"t":"2025-12-17T05:00:00Z","v":157491,"vw":39.372639},{"c":39.76,"h":39.905,"l":39.2,"n":4308,"o":39.61,"t":"2025-12-18T05:00:00Z","v":222132,"vw":39.653681},{"c":38.87,"h":39.94,"l":38.57,"n":2818,"o":39.58,"t":"2025-12-19T05:00:00Z","v":261583,"vw":39.009096},{"c":38.86,"h":39.21,"l":38.56,"n":3281,"o":38.9,"t":"2025-12-22T05:00:00Z","v":154060,"vw":38.892311},{"c":38.46,"h":38.914,"l":38.45,"n":3614,"o":38.67,"t":"2025-12-23T05:00:00Z","v":101133,"vw":38.584639},{"c":38.43,"h":38.915,"l":38.37,"n":1510,"o":38.37,"t":"2025-12-24T05:00:00Z","v":51911,"vw":38.495842},{"c":38.38,"h":38.605,"l":38.05,"n":3659,"o":38.28,"t":"2025-12-26T05:00:00Z","v":103096,"vw":38.377524},{"c":38.27,"h":38.51,"l":38.15,"n":2330,"o":38.44,"t":"2025-12-29T05:00:00Z","v":103488,"vw":38.332174},{"c":37.71,"h":38.352,"l":37.7,"n":4570,"o":38.23,"t":"2025-12-30T05:00:00Z","v":136504,"vw":37.822524},{"c":37.61,"h":37.9,"l":37.325,"n":3486,"o":37.86,"t":"2025-12-31T05:00:00Z","v":151795,"vw":37.649735},{"c":37.64,"h":38.315,"l":37.1,"n":3973,"o":37.59,"t":"2026-01-02T05:00:00Z","v":120211,"vw":37.525348},{"c":38.44,"h":39.01,"l":37.425,"n":4826,"o":37.44,"t":"2026-01-05T05:00:00Z","v":135435,"vw":38.524902},{"c":38.67,"h":38.72,"l":38.08,"n":4209,"o":38.08,"t":"2026-01-06T05:00:00Z","v":138385,"vw":38.54289},{"c":38.33,"h":38.68,"l":38.03,"n":3616,"o":38.54,"t":"2026-01-07T05:00:00Z","v":114119,"vw":38.325483},{"c":39.25,"h":39.85,"l":38.06,"n":4961,"o":38.06,"t":"2026-01-08T05:00:00Z","v":253075,"vw":39.36241},{"c":39.49,"h":39.79,"l":39.09,"n":5003,"o":39.17,"t":"2026-01-09T05:00:00Z","v":203255,"vw":39.538955},{"c":39.26,"h":39.545,"l":38.99,"n":4753,"o":39.06,"t":"2026-01-12T05:00:00Z","v":199527,"vw":39.262667},{"c":39.26,"h":39.64,"l":38.93,"n":3805,"o":39.31,"t":"2026-01-13T05:00:00Z","v":148719,"vw":39.291725},{"c":40,"h":40.18,"l":39.22,"n":4859,"o":39.47,"t":"2026-01-14T05:00:00Z","v":251973,"vw":39.922368},{"c":40.48,"h":40.76,"l":40.01,"n":6136,"o":40.1,"t":"2026-01-15T05:00:00Z","v":350104,"vw":40.468121},{"c":40.44,"h":40.58,"l":40.125,"n":3848,"o":40.38,"t":"2026-01-16T05:00:00Z","v":208736,"vw":40.403466},{"c":39.7,"h":40.21,"l":39.61,"n":5029,"o":39.85,"t":"2026-01-20T05:00:00Z","v":217745,"vw":39.854924},{"c":41.86,"h":42.15,"l":39.92,"n":6715,"o":39.92,"t":"2026-01-21T05:00:00Z","v":454108,"vw":41.616896},{"c":42.18,"h":42.864,"l":41.89,"n":7265,"o":41.9,"t":"2026-01-22T05:00:00Z","v":309783,"vw":42.341771},{"c":40.86,"h":41.86,"l":40.82,"n":5757,"o":41.7,"t":"2026-01-23T05:00:00Z","v":313281,"vw":41.130395},{"c":40.76,"h":41.355,"l":40.21,"n":6010,"o":40.74,"t":"2026-01-26T05:00:00Z","v":194722,"vw":40.676924},{"c":41,"h":41.2799,"l":40.84,"n":4058,"o":40.85,"t":"2026-01-27T05:00:00Z","v":155321,"vw":41.047735},{"c":40.73,"h":41.905,"l":40.69,"n":6753,"o":41.08,"t":"2026-01-28T05:00:00Z","v":255623,"vw":40.858366},{"c":42.57,"h":43.24,"l":41.2,"n":9441,"o":41.5,"t":"2026-01-29T05:00:00Z","v":433045,"vw":42.267897},{"c":42.83,"h":43.425,"l":41.9,"n":10011,"o":42.53,"t":"2026-01-30T05:00:00Z","v":535172,"vw":42.663262},{"c":44.18,"h":44.88,"l":43.015,"n":7730,"o":43.17,"t":"2026-02-02T05:00:00Z","v":284880,"vw":44.285247},{"c":44.26,"h":45.36,"l":43.7,"n":6838,"o":43.98,"t":"2026-02-03T05:00:00Z","v":356586,"vw":44.258216},{"c":45.19,"h":45.545,"l":44.72,"n":8071,"o":44.72,"t":"2026-02-04T05:00:00Z","v":381401,"vw":45.183443},{"c":45.48,"h":45.76,"l":44.45,"n":10724,"o":45.3,"t":"2026-02-05T05:00:00Z","v":411445,"vw":45.130578},{"c":45.63,"h":46.02,"l":44.9567,"n":6094,"o":45.57,"t":"2026-02-06T05:00:00Z","v":249053,"vw":45.654564},{"c":45.54,"h":45.92,"l":45.01,"n":6232,"o":45.22,"t":"2026-02-09T05:00:00Z","v":243536,"vw":45.589627},{"c":44.85,"h":45.88,"l":44.4,"n":5857,"o":45.39,"t":"2026-02-10T05:00:00Z","v":224604,"vw":44.90186},{"c":44.27,"h":45.385,"l":44.1,"n":5357,"o":45,"t":"2026-02-11T05:00:00Z","v":197277,"vw":44.39066},{"c":43.69,"h":44.99,"l":42.75,"n":4789,"o":44.74,"t":"2026-02-12T05:00:00Z","v":185131,"vw":43.577135},{"c":43.74,"h":44.035,"l":43.06,"n":4614,"o":43.78,"t":"2026-02-13T05:00:00Z","v":169467,"vw":43.687312},{"c":43.98,"h":44.465,"l":43.6,"n":3416,"o":43.85,"t":"2026-02-17T05:00:00Z","v":135929,"vw":44.05849},{"c":43.73,"h":45.05,"l":43.54,"n":6057,"o":44,"t":"2026-02-18T05:00:00Z","v":293090,"vw":43.914723},{"c":43.63,"h":43.64,"l":43,"n":6504,"o":43.4,"t":"2026-02-19T05:00:00Z","v":316886,"vw":43.281285},{"c":43.97,"h":44.13,"l":43,"n":5154,"o":43.65,"t":"2026-02-20T05:00:00Z","v":155524,"vw":43.776847},{"c":42.13,"h":44.1439,"l":41.99,"n":5988,"o":43.84,"t":"2026-02-23T05:00:00Z","v":176310,"vw":42.437002},{"c":42.17,"h":42.48,"l":41.75,"n":4141,"o":42.12,"t":"2026-02-24T05:00:00Z","v":136293,"vw":42.078776},{"c":43.04,"h":43.2,"l":42.1,"n":3107,"o":42.46,"t":"2026-02-25T05:00:00Z","v":91870,"vw":42.888323},{"c":43.06,"h":43.31,"l":42.6,"n":3661,"o":43.04,"t":"2026-02-26T05:00:00Z","v":121048,"vw":43.067963},{"c":41.6,"h":42.82,"l":41.39,"n":5552,"o":42.37,"t":"2026-02-27T05:00:00Z","v":236024,"vw":41.709651},{"c":42.35,"h":42.65,"l":40.312,"n":4125,"o":40.7,"t":"2026-03-02T05:00:00Z","v":137740,"vw":42.339559},{"c":41.97,"h":42.2,"l":40.76,"n":4633,"o":41.17,"t":"2026-03-03T05:00:00Z","v":180417,"vw":41.764637},{"c":42.09,"h":42.62,"l":42.025,"n":3945,"o":42.47,"t":"2026-03-04T05:00:00Z","v":117090,"vw":42.199182},{"c":41.41,"h":41.83,"l":41.07,"n":4322,"o":41.66,"t":"2026-03-05T05:00:00Z","v":115680,"vw":41.419753},{"c":40.78,"h":40.91,"l":39.82,"n":4864,"o":40.41,"t":"2026-03-06T05:00:00Z","v":120493,"vw":40.576499},{"c":40.83,"h":41.09,"l":39.465,"n":6358,"o":40.13,"t":"2026-03-09T04:00:00Z","v":221575,"vw":40.377048},{"c":41.23,"h":42.15,"l":40.54,"n":4850,"o":40.77,"t":"2026-03-10T04:00:00Z","v":175753,"vw":41.381118},{"c":40.65,"h":41.16,"l":40.47,"n":4247,"o":40.77,"t":"2026-03-11T04:00:00Z","v":134956,"vw":40.704746},{"c":40.81,"h":40.95,"l":39.86,"n":4322,"o":39.86,"t":"2026-03-12T04:00:00Z","v":128917,"vw":40.655273},{"c":40.61,"h":41.38,"l":40.46,"n":4624,"o":41.14,"t":"2026-03-13T04:00:00Z","v":152999,"vw":40.646683},{"c":40.9,"h":41.39,"l":40.75,"n":4068,"o":41.04,"t":"2026-03-16T04:00:00Z","v":141833,"vw":41.018843},{"c":40.72,"h":41.71,"l":40.55,"n":3071,"o":41.25,"t":"2026-03-17T04:00:00Z","v":112970,"vw":40.74385},{"c":39.91,"h":40.66,"l":39.73,"n":4832,"o":40.44,"t":"2026-03-18T04:00:00Z","v":220051,"vw":40.05218},{"c":40.54,"h":40.85,"l":39.59,"n":4061,"o":39.76,"t":"2026-03-19T04:00:00Z","v":134626,"vw":40.314986},{"c":40.15,"h":40.74,"l":40.06,"n":3829,"o":40.71,"t":"2026-03-20T04:00:00Z","v":333178,"vw":40.258041},{"c":41.01,"h":41.85,"l":40.68,"n":5350,"o":41.15,"t":"2026-03-23T04:00:00Z","v":198776,"vw":41.142813},{"c":40.85,"h":41.4,"l":40.46,"n":4464,"o":40.46,"t":"2026-03-24T04:00:00Z","v":166106,"vw":40.969677},{"c":40.96,"h":41.46,"l":40.76,"n":4278,"o":41.36,"t":"2026-03-25T04:00:00Z","v":114882,"vw":40.971228},{"c":41.06,"h":41.11,"l":40.625,"n":4650,"o":40.7,"t":"2026-03-26T04:00:00Z","v":152819,"vw":40.977338},{"c":40.28,"h":41.33,"l":40.23,"n":4692,"o":40.76,"t":"2026-03-27T04:00:00Z","v":151597,"vw":40.456315},{"c":40.76,"h":40.76,"l":40.25,"n":5113,"o":40.57,"t":"2026-03-30T04:00:00Z","v":236975,"vw":40.599209},{"c":41.46,"h":41.925,"l":40.895,"n":5654,"o":41.38,"t":"2026-03-31T04:00:00Z","v":236745,"vw":41.357056},{"c":41.72,"h":42.32,"l":41.5,"n":4228,"o":41.68,"t":"2026-04-01T04:00:00Z","v":130180,"vw":41.827954},{"c":41.8,"h":41.85,"l":41.03,"n":5134,"o":41.2,"t":"2026-04-02T04:00:00Z","v":180837,"vw":41.678716},{"c":42.43,"h":42.43,"l":41.59,"n":4674,"o":41.59,"t":"2026-04-06T04:00:00Z","v":214189,"vw":42.149786},{"c":42.48,"h":42.8,"l":42.13,"n":5927,"o":42.35,"t":"2026-04-07T04:00:00Z","v":198641,"vw":42.451247},{"c":43.79,"h":43.99,"l":43.44,"n":6457,"o":43.68,"t":"2026-04-08T04:00:00Z","v":253841,"vw":43.721718},{"c":45.37,"h":45.41,"l":43.49,"n":5250,"o":43.49,"t":"2026-04-09T04:00:00Z","v":193364,"vw":45.063337},{"c":44.8,"h":45.25,"l":44.66,"n":5861,"o":45.25,"t":"2026-04-10T04:00:00Z","v":185066,"vw":44.823611},{"c":45.03,"h":45.19,"l":44.4,"n":4875,"o":44.53,"t":"2026-04-13T04:00:00Z","v":180543,"vw":44.95748},{"c":44.92,"h":45.26,"l":44.455,"n":6365,"o":44.8,"t":"2026-04-14T04:00:00Z","v":212432,"vw":44.956122},{"c":44.85,"h":44.99,"l":44.11,"n":4984,"o":44.83,"t":"2026-04-15T04:00:00Z","v":142336,"vw":44.805301},{"c":44.75,"h":45.61,"l":44.63,"n":7534,"o":44.71,"t":"2026-04-16T04:00:00Z","v":270567,"vw":44.821725},{"c":45.8,"h":46.64,"l":45.3,"n":6287,"o":45.33,"t":"2026-04-17T04:00:00Z","v":221418,"vw":46.057457},{"c":45.83,"h":46.115,"l":45.195,"n":6395,"o":45.74,"t":"2026-04-20T04:00:00Z","v":174901,"vw":45.905487},{"c":45.34,"h":46.2,"l":45.26,"n":7211,"o":45.83,"t":"2026-04-21T04:00:00Z","v":274622,"vw":45.465131},{"c":44.79,"h":45.64,"l":44.335,"n":5379,"o":45.51,"t":"2026-04-22T04:00:00Z","v":228016,"vw":44.841446},{"c":46.56,"h":46.57,"l":44.47,"n":6985,"o":45.02,"t":"2026-04-23T04:00:00Z","v":300325,"vw":45.983277},{"c":46.63,"h":47.03,"l":46.01,"n":6710,"o":46.65,"t":"2026-04-24T04:00:00Z","v":257242,"vw":46.550941},{"c":47.3,"h":47.665,"l":46.71,"n":6889,"o":46.71,"t":"2026-04-27T04:00:00Z","v":263777,"vw":47.287281},{"c":47.35,"h":48.12,"l":46.775,"n":7170,"o":47.81,"t":"2026-04-28T04:00:00Z","v":201859,"vw":47.554191},{"c":46.91,"h":47.3,"l":46.46,"n":6678,"o":47.04,"t":"2026-04-29T04:00:00Z","v":236901,"vw":46.838742},{"c":46.82,"h":47.665,"l":46.41,"n":5352,"o":46.41,"t":"2026-04-30T04:00:00Z","v":225261,"vw":46.986021},{"c":47.33,"h":47.59,"l":46.07,"n":5094,"o":46.76,"t":"2026-05-01T04:00:00Z","v":165726,"vw":47.243668},{"c":46.26,"h":47.39,"l":46.13,"n":4863,"o":46.92,"t":"2026-05-04T04:00:00Z","v":175793,"vw":46.472325},{"c":47.05,"h":47.29,"l":46.2,"n":5472,"o":46.2,"t":"2026-05-05T04:00:00Z","v":138078,"vw":47.055227},{"c":47.27,"h":47.8,"l":47.035,"n":5032,"o":47.56,"t":"2026-05-06T04:00:00Z","v":129719,"vw":47.292628},{"c":46.64,"h":47.75,"l":46.56,"n":4715,"o":47.4,"t":"2026-05-07T04:00:00Z","v":174590,"vw":46.8085},{"c":46.88,"h":47.2299,"l":46.38,"n":5215,"o":46.77,"t":"2026-05-08T04:00:00Z","v":107624,"vw":46.864376},{"c":46.2,"h":47.28,"l":46.07,"n":5791,"o":47.01,"t":"2026-05-11T04:00:00Z","v":166923,"vw":46.310439},{"c":46.43,"h":46.43,"l":45.0601,"n":4355,"o":46.16,"t":"2026-05-12T04:00:00Z","v":140685,"vw":46.100029},{"c":45.72,"h":46.525,"l":45.7,"n":7191,"o":46.36,"t":"2026-05-13T04:00:00Z","v":169643,"vw":45.834966},{"c":46.27,"h":46.76,"l":45.38,"n":4422,"o":46.16,"t":"2026-05-14T04:00:00Z","v":130511,"vw":46.261653},{"c":45.47,"h":45.99,"l":45.11,"n":4254,"o":45.99,"t":"2026-05-15T04:00:00Z","v":131683,"vw":45.450979},{"c":46.27,"h":46.42,"l":45.71,"n":3859,"o":45.71,"t":"2026-05-18T04:00:00Z","v":111146,"vw":46.249782},{"c":45.78,"h":46.4,"l":45.73,"n":3939,"o":46.05,"t":"2026-05-19T04:00:00Z","v":125170,"vw":45.91602},{"c":47.38,"h":47.39,"l":45.71,"n":5387,"o":45.9,"t":"2026-05-20T04:00:00Z","v":189073,"vw":47.017021},{"c":47.59,"h":47.61,"l":46.72,"n":4652,"o":46.85,"t":"2026-05-21T04:00:00Z","v":133336,"vw":47.333119},{"c":47.32,"h":47.94,"l":47.22,"n":3805,"o":47.48,"t":"2026-05-22T04:00:00Z","v":102879,"vw":47.389033},{"c":48.16,"h":48.19,"l":47.45,"n":4152,"o":47.45,"t":"2026-05-26T04:00:00Z","v":117054,"vw":47.954026},{"c":47.32,"h":48.65,"l":47.235,"n":3977,"o":48.29,"t":"2026-05-27T04:00:00Z","v":127454,"vw":47.555027},{"c":47.42,"h":47.48,"l":46.715,"n":3744,"o":47.03,"t":"2026-05-28T04:00:00Z","v":94925,"vw":47.264376},{"c":47.66,"h":47.855,"l":47.28,"n":2842,"o":47.28,"t":"2026-05-29T04:00:00Z","v":119607,"vw":47.640719},{"c":46.9,"h":47.35,"l":46.32,"n":3813,"o":47.29,"t":"2026-06-01T04:00:00Z","v":90631,"vw":46.868944},{"c":47.65,"h":47.93,"l":46.62,"n":4513,"o":46.62,"t":"2026-06-02T04:00:00Z","v":125130,"vw":47.550283},{"c":46.56,"h":47.57,"l":46.275,"n":5218,"o":47.2,"t":"2026-06-03T04:00:00Z","v":155325,"vw":46.69228},{"c":48.1,"h":48.34,"l":47.12,"n":4542,"o":47.12,"t":"2026-06-04T04:00:00Z","v":121477,"vw":47.978565},{"c":48.06,"h":48.67,"l":48.05,"n":3500,"o":48.09,"t":"2026-06-05T04:00:00Z","v":86379,"vw":48.184559},{"c":48.27,"h":48.79,"l":48.02,"n":4232,"o":48.26,"t":"2026-06-08T04:00:00Z","v":142898,"vw":48.348711},{"c":48.81,"h":49.5,"l":48.39,"n":4226,"o":48.74,"t":"2026-06-09T04:00:00Z","v":136322,"vw":48.916271},{"c":49.11,"h":49.7,"l":48.985,"n":4290,"o":49.15,"t":"2026-06-10T04:00:00Z","v":136242,"vw":49.245771},{"c":49.56,"h":49.72,"l":48.18,"n":3984,"o":49.47,"t":"2026-06-11T04:00:00Z","v":100298,"vw":49.399538},{"c":50.14,"h":50.35,"l":49.82,"n":3533,"o":49.86,"t":"2026-06-12T04:00:00Z","v":84891,"vw":50.125799},{"c":49.28,"h":50.33,"l":49.18,"n":4036,"o":50.15,"t":"2026-06-15T04:00:00Z","v":81242,"vw":49.545141},{"c":49.08,"h":50.16,"l":48.96,"n":3024,"o":49.83,"t":"2026-06-16T04:00:00Z","v":96930,"vw":49.151357},{"c":48.71,"h":49.53,"l":48.1,"n":4957,"o":48.85,"t":"2026-06-17T04:00:00Z","v":127614,"vw":48.746233},{"c":49.36,"h":49.77,"l":48.94,"n":3568,"o":49.15,"t":"2026-06-18T04:00:00Z","v":201853,"vw":49.265829},{"c":49.54,"h":50,"l":49.24,"n":3347,"o":49.54,"t":"2026-06-22T04:00:00Z","v":101044,"vw":49.596877},{"c":50.44,"h":50.55,"l":49.113,"n":3692,"o":49.85,"t":"2026-06-23T04:00:00Z","v":116007,"vw":50.282075},{"c":51.41,"h":51.465,"l":50.01,"n":5517,"o":50.68,"t":"2026-06-24T04:00:00Z","v":142954,"vw":51.247904},{"c":51.21,"h":52,"l":50.385,"n":5162,"o":51.01,"t":"2026-06-25T04:00:00Z","v":151898,"vw":51.181368},{"c":51.88,"h":51.96,"l":50.9,"n":4978,"o":51.57,"t":"2026-06-26T04:00:00Z","v":668889,"vw":51.82386},{"c":51.39,"h":51.92,"l":50.89,"n":5069,"o":51.55,"t":"2026-06-29T04:00:00Z","v":144770,"vw":51.298603},{"c":51.15,"h":51.44,"l":50.67,"n":5416,"o":51.24,"t":"2026-06-30T04:00:00Z","v":171666,"vw":51.060405},{"c":52.02,"h":52.31,"l":50.92,"n":5446,"o":51.35,"t":"2026-07-01T04:00:00Z","v":156059,"vw":51.950672},{"c":51.37,"h":52.9,"l":51.09,"n":4027,"o":52.5,"t":"2026-07-02T04:00:00Z","v":117072,"vw":51.417328},{"c":51.43,"h":52,"l":50.99,"n":3833,"o":50.99,"t":"2026-07-06T04:00:00Z","v":132337,"vw":51.467483},{"c":51.31,"h":51.785,"l":51.24,"n":4147,"o":51.29,"t":"2026-07-07T04:00:00Z","v":99570,"vw":51.457684},{"c":50.44,"h":51.065,"l":50.03,"n":4545,"o":50.89,"t":"2026-07-08T04:00:00Z","v":167244,"vw":50.40762},{"c":51.31,"h":51.31,"l":50.52,"n":4279,"o":50.71,"t":"2026-07-09T04:00:00Z","v":141678,"vw":51.187919},{"c":51.24,"h":51.595,"l":50.93,"n":3156,"o":51.14,"t":"2026-07-10T04:00:00Z","v":81132,"vw":51.265792},{"c":51.01,"h":51.16,"l":50.34,"n":3434,"o":50.47,"t":"2026-07-13T04:00:00Z","v":126388,"vw":50.827916},{"c":50.83,"h":51.3,"l":50.71,"n":3523,"o":50.96,"t":"2026-07-14T04:00:00Z","v":140385,"vw":50.957735},{"c":51.52,"h":51.8,"l":50.82,"n":3987,"o":51.02,"t":"2026-07-15T04:00:00Z","v":115614,"vw":51.505804},{"c":53.18,"h":53.2,"l":51.52,"n":5829,"o":51.64,"t":"2026-07-16T04:00:00Z","v":218932,"vw":53.008625},{"c":52.27,"h":52.97,"l":51.84,"n":5301,"o":52.63,"t":"2026-07-17T04:00:00Z","v":225845,"vw":52.229409},{"c":51.76,"h":52.3,"l":51.45,"n":3783,"o":52.17,"t":"2026-07-20T04:00:00Z","v":104144,"vw":51.753586},{"c":51.8,"h":51.865,"l":51.02,"n":3740,"o":51.51,"t":"2026-07-21T04:00:00Z","v":147978,"vw":51.624641},{"c":51.63,"h":51.67,"l":50.95,"n":5673,"o":51.44,"t":"2026-07-22T04:00:00Z","v":148204,"vw":51.4997},{"c":52.54,"h":52.73,"l":50.8,"n":7609,"o":50.9,"t":"2026-07-23T04:00:00Z","v":240272,"vw":51.956405},{"c":53.62,"h":54.21,"l":52.86,"n":6205,"o":52.95,"t":"2026-07-24T04:00:00Z","v":230023,"vw":53.701737},{"c":53.89,"h":54.23,"l":52.45,"n":4535,"o":53.93,"t":"2026-07-27T04:00:00Z","v":203324,"vw":53.651959},{"c":55.21,"h":55.325,"l":54,"n":3986,"o":54,"t":"2026-07-28T04:00:00Z","v":221585,"vw":54.932003},{"c":55.08,"h":55.35,"l":54.585,"n":4524,"o":54.75,"t":"2026-07-29T04:00:00Z","v":166671,"vw":55.032906},{"c":54.69,"h":55.57,"l":54.665,"n":4031,"o":55.37,"t":"2026-07-30T04:00:00Z","v":147091,"vw":55.005099},{"c":54.73,"h":54.93,"l":53.97,"n":4948,"o":54.61,"t":"2026-07-31T04:00:00Z","v":128207,"vw":54.684082},{"c":54.89,"h":55.5,"l":54.34,"n":6782,"o":55.13,"t":"2026-08-03T04:00:00Z","v":212019,"vw":54.967579},{"c":54.98,"h":55.515,"l":54.71,"n":7523,"o":55.14,"t":"2026-08-04T04:00:00Z","v":170932,"vw":55.117038},{"c":54.84,"h":55.48,"l":54.7414,"n":3569,"o":55.48,"t":"2026-08-05T04:00:00Z","v":147327,"vw":54.962617},{"c":53.98,"h":55.17,"l":53.68,"n":4866,"o":55.17,"t":"2026-08-06T04:00:00Z","v":175648,"vw":54.02741},{"c":53.84,"h":53.95,"l":53.36,"n":3834,"o":53.66,"t":"2026-08-07T04:00:00Z","v":189889,"vw":53.800842},{"c":53.14,"h":53.79,"l":52.81,"n":4065,"o":53.44,"t":"2026-08-10T04:00:00Z","v":189177,"vw":53.144016},{"c":53.75,"h":54.1865,"l":52.995,"n":6282,"o":53.43,"t":"2026-08-11T04:00:00Z","v":265313,"vw":53.840974},{"c":54.05,"h":54.535,"l":53.75,"n":4981,"o":53.75,"t":"2026-08-12T04:00:00Z","v":244500,"vw":54.153096},{"c":54.7,"h":54.98,"l":54.21,"n":4228,"o":54.49,"t":"2026-08-13T04:00:00Z","v":204135,"vw":54.682413},{"c":54.6,"h":54.85,"l":54.205,"n":3419,"o":54.36,"t":"2026-08-14T04:00:00Z","v":123980,"vw":54.526853},{"c":53.66,"h":55,"l":53.51,"n":4302,"o":54.41,"t":"2026-08-17T04:00:00Z","v":176455,"vw":53.813086},{"c":53.56,"h":54.13,"l":53.17,"n":5443,"o":53.88,"t":"2026-08-18T04:00:00Z","v":259434,"vw":53.505754},{"c":52.51,"h":53.93,"l":52.47,"n":6850,"o":53.59,"t":"2026-08-19T04:00:00Z","v":201944,"vw":52.713176},{"c":52.76,"h":52.8445,"l":52.15,"n":3256,"o":52.15,"t":"2026-08-20T04:00:00Z","v":126425,"vw":52.671451},{"c":52.89,"h":53.8025,"l":52.39,"n":4808,"o":53.1,"t":"2026-08-21T04:00:00Z","v":201198,"vw":52.899502},{"c":53.22,"h":53.895,"l":52.91,"n":4981,"o":52.91,"t":"2026-08-24T04:00:00Z","v":164586,"vw":53.226474},{"c":52.9,"h":53.32,"l":52.7,"n":4760,"o":53.32,"t":"2026-08-25T04:00:00Z","v":210724,"vw":52.898977},{"c":53.27,"h":53.55,"l":52.6,"n":11803,"o":53.06,"t":"2026-08-26T04:00:00Z","v":144218,"vw":53.263016},{"c":53.16,"h":53.43,"l":52.57,"n":4685,"o":52.81,"t":"2026-08-27T04:00:00Z","v":200656,"vw":53.15079},{"c":53.25,"h":53.52,"l":53.0422,"n":4165,"o":53.42,"t":"2026-08-28T04:00:00Z","v":137514,"vw":53.255746},{"c":53.13,"h":53.35,"l":52.79,"n":3539,"o":53.25,"t":"2026-08-31T04:00:00Z","v":156586,"vw":53.1053},{"c":52.71,"h":53.62,"l":52.43,"n":4241,"o":52.89,"t":"2026-09-01T04:00:00Z","v":113895,"vw":52.796746},{"c":53.82,"h":54.12,"l":52.81,"n":4628,"o":53.17,"t":"2026-09-02T04:00:00Z","v":181996,"vw":53.82773},{"c":54.35,"h":54.595,"l":54.105,"n":4026,"o":54.21,"t":"2026-09-03T04:00:00Z","v":133102,"vw":54.312286},{"c":54.48,"h":54.795,"l":54.04,"n":4084,"o":54.04,"t":"2026-09-04T04:00:00Z","v":141479,"vw":54.49209},{"c":53.75,"h":54.28,"l":53.71,"n":3761,"o":54.15,"t":"2026-09-08T04:00:00Z","v":149986,"vw":53.90557},{"c":53.63,"h":53.93,"l":53.3,"n":4250,"o":53.3,"t":"2026-09-09T04:00:00Z","v":136056,"vw":53.5698},{"c":54.26,"h":54.27,"l":53.22,"n":4970,"o":53.6,"t":"2026-09-10T04:00:00Z","v":146483,"vw":53.948157},{"c":54.43,"h":54.95,"l":53.78,"n":5078,"o":54.95,"t":"2026-09-11T04:00:00Z","v":139938,"vw":54.346902},{"c":54.41,"h":54.9299,"l":54.18,"n":4982,"o":54.41,"t":"2026-09-14T04:00:00Z","v":182381,"vw":54.442202},{"c":54.46,"h":54.92,"l":54.15,"n":4080,"o":54.15,"t":"2026-09-15T04:00:00Z","v":105333,"vw":54.44187},{"c":53.56,"h":54.6599,"l":52.56,"n":5803,"o":54.37,"t":"2026-09-16T04:00:00Z","v":184802,"vw":53.705108},{"c":53.7,"h":54.16,"l":53.28,"n":4424,"o":54.14,"t":"2026-09-17T04:00:00Z","v":133027,"vw":53.756201},{"c":53.73,"h":54.025,"l":52.98,"n":4268,"o":53.36,"t":"2026-09-18T04:00:00Z","v":293348,"vw":53.641769},{"c":53.64,"h":54.2,"l":53.58,"n":4869,"o":53.71,"t":"2026-09-21T04:00:00Z","v":190553,"vw":53.731166},{"c":53.17,"h":54.24,"l":53.17,"n":4868,"o":53.98,"t":"2026-09-22T04:00:00Z","v":158473,"vw":53.39492},{"c":52.81,"h":53.64,"l":52.705,"n":4620,"o":52.98,"t":"2026-09-23T04:00:00Z","v":144391,"vw":53.052492},{"c":53.3,"h":53.42,"l":52.7,"n":4176,"o":53.14,"t":"2026-09-24T04:00:00Z","v":129562,"vw":53.238019},{"c":53.64,"h":54,"l":53.03,"n":4562,"o":53.03,"t":"2026-09-25T04:00:00Z","v":139697,"vw":53.675228},{"c":53.01,"h":53.705,"l":52.93,"n":3833,"o":53.67,"t":"2026-09-28T04:00:00Z","v":151706,"vw":53.132095},{"c":52.75,"h":53.26,"l":52.35,"n":4247,"o":53.11,"t":"2026-09-29T04:00:00Z","v":202431,"vw":52.664621},{"c":52.25,"h":52.88,"l":51.8,"n":6635,"o":52.46,"t":"2026-09-30T04:00:00Z","v":254600,"vw":52.191239},{"c":52.62,"h":52.62,"l":51.08,"n":5746,"o":51.93,"t":"2026-10-01T04:00:00Z","v":173646,"vw":52.385536},{"c":53.62,"h":53.7,"l":53.04,"n":5003,"o":53.06,"t":"2026-10-02T04:00:00Z","v":194649,"vw":53.476232},{"c":53.12,"h":53.615,"l":52.79,"n":4264,"o":53.52,"t":"2026-10-05T04:00:00Z","v":201730,"vw":53.253414},{"c":52.82,"h":53.7,"l":52.745,"n":4253,"o":53.37,"t":"2026-10-06T04:00:00Z","v":176433,"vw":53.021585},{"c":52.32,"h":52.6675,"l":51.5856,"n":4825,"o":52.01,"t":"2026-10-07T04:00:00Z","v":216500,"vw":52.285245},{"c":52.47,"h":53.045,"l":52.11,"n":5303,"o":52.16,"t":"2026-10-08T04:00:00Z","v":232350,"vw":52.491823},{"c":51.56,"h":52.36,"l":51.54,"n":4056,"o":52.28,"t":"2026-10-09T04:00:00Z","v":167408,"vw":51.734854},{"c":51.87,"h":52.27,"l":51.42,"n":3680,"o":51.42,"t":"2026-10-12T04:00:00Z","v":184336,"vw":51.986497},{"c":51.94,"h":52.19,"l":51.53,"n":5324,"o":52.15,"t":"2026-10-13T04:00:00Z","v":214761,"vw":51.847904},{"c":51.09,"h":51.88,"l":50.57,"n":5031,"o":51.3,"t":"2026-10-14T04:00:00Z","v":236137,"vw":51.188883},{"c":51.8,"h":52.23,"l":51.25,"n":4132,"o":51.7,"t":"2026-10-15T04:00:00Z","v":143026,"vw":51.68671},{"c":51.6,"h":52.525,"l":51.09,"n":3377,"o":51.47,"t":"2026-10-16T04:00:00Z","v":130795,"vw":51.846318},{"c":51.08,"h":51.97,"l":51.08,"n":3647,"o":51.67,"t":"2026-10-19T04:00:00Z","v":132315,"vw":51.453499},{"c":51.83,"h":52.54,"l":51.48,"n":2579,"o":51.48,"t":"2026-10-20T04:00:00Z","v":124470,"vw":52.03973},{"c":51.55,"h":52.7,"l":51.52,"n":3751,"o":52.26,"t":"2026-10-21T04:00:00Z","v":101728,"vw":51.758457},{"c":53.03,"h":53.154,"l":51.82,"n":3441,"o":51.82,"t":"2026-10-22T04:00:00Z","v":113982,"vw":52.790085}],"volatilityBars":[{"c":53.8,"h":53.8,"l":53.8,"n":13,"o":53.8,"t":"2026-09-21T08:30:00Z","v":1612,"vw":53.8},{"c":53.72,"h":53.825,"l":53.66,"n":28,"o":53.71,"t":"2026-09-21T13:30:00Z","v":1301,"vw":53.715269},{"c":53.68,"h":54.2,"l":53.68,"n":115,"o":54.2,"t":"2026-09-21T13:45:00Z","v":6116,"vw":53.841588},{"c":53.85,"h":53.89,"l":53.68,"n":130,"o":53.73,"t":"2026-09-21T14:00:00Z","v":4651,"vw":53.759326},{"c":53.805,"h":53.87,"l":53.66,"n":58,"o":53.775,"t":"2026-09-21T14:15:00Z","v":4091,"vw":53.737009},{"c":53.67,"h":53.78,"l":53.64,"n":59,"o":53.78,"t":"2026-09-21T14:30:00Z","v":3394,"vw":53.692655},{"c":53.69,"h":53.7,"l":53.645,"n":160,"o":53.67,"t":"2026-09-21T14:45:00Z","v":2386,"vw":53.661425},{"c":53.73,"h":53.76,"l":53.65,"n":128,"o":53.7,"t":"2026-09-21T15:00:00Z","v":3982,"vw":53.6834},{"c":53.755,"h":53.92,"l":53.74,"n":59,"o":53.85,"t":"2026-09-21T15:15:00Z","v":3463,"vw":53.775992},{"c":53.675,"h":53.73,"l":53.675,"n":50,"o":53.73,"t":"2026-09-21T15:30:00Z","v":2037,"vw":53.70182},{"c":53.69,"h":53.76,"l":53.68,"n":159,"o":53.73,"t":"2026-09-21T15:45:00Z","v":4061,"vw":53.728775},{"c":53.7,"h":53.75,"l":53.67,"n":49,"o":53.67,"t":"2026-09-21T16:00:00Z","v":2822,"vw":53.693777},{"c":53.74,"h":53.86,"l":53.72,"n":72,"o":53.72,"t":"2026-09-21T16:15:00Z","v":2284,"vw":53.749284},{"c":53.84,"h":53.84,"l":53.7,"n":62,"o":53.7,"t":"2026-09-21T16:30:00Z","v":2240,"vw":53.746875},{"c":53.8,"h":53.89,"l":53.77,"n":202,"o":53.82,"t":"2026-09-21T16:45:00Z","v":5300,"vw":53.846611},{"c":53.87,"h":53.87,"l":53.82,"n":88,"o":53.82,"t":"2026-09-21T17:00:00Z","v":3334,"vw":53.851},{"c":53.86,"h":53.88,"l":53.78,"n":127,"o":53.835,"t":"2026-09-21T17:15:00Z","v":4589,"vw":53.836201},{"c":53.75,"h":53.83,"l":53.73,"n":106,"o":53.83,"t":"2026-09-21T17:30:00Z","v":2986,"vw":53.786847},{"c":53.82,"h":53.825,"l":53.76,"n":148,"o":53.77,"t":"2026-09-21T17:45:00Z","v":7290,"vw":53.805559},{"c":53.85,"h":53.85,"l":53.79,"n":106,"o":53.8,"t":"2026-09-21T18:00:00Z","v":3099,"vw":53.824787},{"c":53.9,"h":53.9,"l":53.86,"n":85,"o":53.88,"t":"2026-09-21T18:15:00Z","v":2501,"vw":53.880705},{"c":53.89,"h":53.89,"l":53.89,"n":47,"o":53.89,"t":"2026-09-21T18:30:00Z","v":571,"vw":53.89},{"c":53.89,"h":53.91,"l":53.85,"n":94,"o":53.89,"t":"2026-09-21T18:45:00Z","v":5032,"vw":53.880229},{"c":53.77,"h":53.895,"l":53.77,"n":246,"o":53.87,"t":"2026-09-21T19:00:00Z","v":6599,"vw":53.823375},{"c":53.74,"h":53.8899,"l":53.74,"n":213,"o":53.775,"t":"2026-09-21T19:15:00Z","v":7230,"vw":53.791445},{"c":53.79,"h":53.79,"l":53.7,"n":167,"o":53.71,"t":"2026-09-21T19:30:00Z","v":8706,"vw":53.733801},{"c":53.72,"h":53.81,"l":53.58,"n":938,"o":53.77,"t":"2026-09-21T19:45:00Z","v":34683,"vw":53.69696},{"c":53.64,"h":53.64,"l":53.64,"n":14,"o":53.64,"t":"2026-09-21T20:00:00Z","v":29152,"vw":53.64},{"c":53.98,"h":53.98,"l":53.98,"n":9,"o":53.98,"t":"2026-09-22T13:30:00Z","v":1920,"vw":53.98},{"c":53.58,"h":53.59,"l":53.58,"n":4,"o":53.59,"t":"2026-09-22T13:45:00Z","v":212,"vw":53.585},{"c":54.03,"h":54.24,"l":54.03,"n":69,"o":54.115,"t":"2026-09-22T14:00:00Z","v":2032,"vw":54.131364},{"c":53.69,"h":53.995,"l":53.69,"n":63,"o":53.995,"t":"2026-09-22T14:15:00Z","v":2576,"vw":53.860698},{"c":53.425,"h":53.61,"l":53.425,"n":48,"o":53.61,"t":"2026-09-22T14:30:00Z","v":2093,"vw":53.576458},{"c":53.305,"h":53.38,"l":53.22,"n":103,"o":53.36,"t":"2026-09-22T14:45:00Z","v":2055,"vw":53.325909},{"c":53.39,"h":53.425,"l":53.37,"n":122,"o":53.37,"t":"2026-09-22T15:00:00Z","v":4168,"vw":53.395764},{"c":53.38,"h":53.38,"l":53.295,"n":56,"o":53.295,"t":"2026-09-22T15:15:00Z","v":1134,"vw":53.346},{"c":53.37,"h":53.4,"l":53.37,"n":48,"o":53.4,"t":"2026-09-22T15:30:00Z","v":1103,"vw":53.382492},{"c":53.46,"h":53.49,"l":53.36,"n":141,"o":53.4,"t":"2026-09-22T15:45:00Z","v":3907,"vw":53.444066},{"c":53.46,"h":53.55,"l":53.46,"n":85,"o":53.47,"t":"2026-09-22T16:00:00Z","v":1679,"vw":53.496429},{"c":53.51,"h":53.565,"l":53.51,"n":47,"o":53.515,"t":"2026-09-22T16:15:00Z","v":1147,"vw":53.531116},{"c":53.48,"h":53.54,"l":53.45,"n":90,"o":53.48,"t":"2026-09-22T16:30:00Z","v":3466,"vw":53.497886},{"c":53.5,"h":53.52,"l":53.44,"n":63,"o":53.48,"t":"2026-09-22T16:45:00Z","v":4145,"vw":53.482762},{"c":53.465,"h":53.54,"l":53.465,"n":70,"o":53.53,"t":"2026-09-22T17:00:00Z","v":1791,"vw":53.516875},{"c":53.47,"h":53.49,"l":53.47,"n":28,"o":53.49,"t":"2026-09-22T17:15:00Z","v":698,"vw":53.4825},{"c":53.625,"h":53.645,"l":53.55,"n":103,"o":53.56,"t":"2026-09-22T17:30:00Z","v":4680,"vw":53.594857},{"c":53.795,"h":53.84,"l":53.62,"n":354,"o":53.67,"t":"2026-09-22T17:45:00Z","v":7544,"vw":53.721453},{"c":53.71,"h":53.77,"l":53.71,"n":54,"o":53.765,"t":"2026-09-22T18:00:00Z","v":1542,"vw":53.746096},{"c":53.695,"h":53.695,"l":53.695,"n":9,"o":53.695,"t":"2026-09-22T18:15:00Z","v":112,"vw":53.695},{"c":53.68,"h":53.75,"l":53.6701,"n":97,"o":53.75,"t":"2026-09-22T18:30:00Z","v":4436,"vw":53.717301},{"c":53.66,"h":53.735,"l":53.66,"n":122,"o":53.67,"t":"2026-09-22T18:45:00Z","v":3234,"vw":53.690609},{"c":53.69,"h":53.71,"l":53.6239,"n":97,"o":53.665,"t":"2026-09-22T19:00:00Z","v":2401,"vw":53.675511},{"c":53.6,"h":53.665,"l":53.6,"n":116,"o":53.65,"t":"2026-09-22T19:15:00Z","v":3797,"vw":53.635166},{"c":53.58,"h":53.65,"l":53.575,"n":187,"o":53.61,"t":"2026-09-22T19:30:00Z","v":6182,"vw":53.610809},{"c":53.17,"h":53.59,"l":53.17,"n":1066,"o":53.54,"t":"2026-09-22T19:45:00Z","v":36381,"vw":53.30965},{"c":53.17,"h":53.17,"l":53.17,"n":20,"o":53.17,"t":"2026-09-22T20:00:00Z","v":36359,"vw":53.17},{"c":52.98,"h":52.98,"l":52.98,"n":5,"o":52.98,"t":"2026-09-23T13:30:00Z","v":751,"vw":52.98},{"c":53.2,"h":53.2,"l":53.04,"n":33,"o":53.19,"t":"2026-09-23T13:45:00Z","v":1902,"vw":53.07875},{"c":53.365,"h":53.365,"l":53.17,"n":65,"o":53.285,"t":"2026-09-23T14:00:00Z","v":5578,"vw":53.224365},{"c":53.53,"h":53.63,"l":53.2536,"n":39,"o":53.62,"t":"2026-09-23T14:15:00Z","v":1509,"vw":53.529171},{"c":53.45,"h":53.595,"l":53.45,"n":66,"o":53.595,"t":"2026-09-23T14:30:00Z","v":2220,"vw":53.511364},{"c":53.48,"h":53.54,"l":53.44,"n":37,"o":53.52,"t":"2026-09-23T14:45:00Z","v":3553,"vw":53.498065},{"c":53.59,"h":53.59,"l":53.45,"n":90,"o":53.48,"t":"2026-09-23T15:00:00Z","v":4138,"vw":53.517572},{"c":53.54,"h":53.64,"l":53.54,"n":113,"o":53.57,"t":"2026-09-23T15:15:00Z","v":3010,"vw":53.588387},{"c":53.37,"h":53.43,"l":53.37,"n":35,"o":53.43,"t":"2026-09-23T15:30:00Z","v":442,"vw":53.4},{"c":53.355,"h":53.37,"l":53.355,"n":65,"o":53.37,"t":"2026-09-23T15:45:00Z","v":1900,"vw":53.361222},{"c":53.27,"h":53.345,"l":53.26,"n":42,"o":53.345,"t":"2026-09-23T16:00:00Z","v":3343,"vw":53.286151},{"c":53.32,"h":53.32,"l":53.31,"n":39,"o":53.31,"t":"2026-09-23T16:15:00Z","v":950,"vw":53.3175},{"c":53.42,"h":53.42,"l":53.345,"n":58,"o":53.35,"t":"2026-09-23T16:30:00Z","v":1875,"vw":53.365},{"c":53.33,"h":53.37,"l":53.29,"n":104,"o":53.37,"t":"2026-09-23T16:45:00Z","v":2395,"vw":53.322857},{"c":53.27,"h":53.33,"l":53.18,"n":116,"o":53.31,"t":"2026-09-23T17:00:00Z","v":2512,"vw":53.277857},{"c":53.33,"h":53.3735,"l":53.275,"n":72,"o":53.275,"t":"2026-09-23T17:15:00Z","v":2513,"vw":53.326412},{"c":53.315,"h":53.34,"l":53.28,"n":80,"o":53.34,"t":"2026-09-23T17:30:00Z","v":3050,"vw":53.306124},{"c":53.39,"h":53.4,"l":53.34,"n":79,"o":53.37,"t":"2026-09-23T17:45:00Z","v":2559,"vw":53.37936},{"c":53.3,"h":53.38,"l":53.3,"n":86,"o":53.38,"t":"2026-09-23T18:00:00Z","v":2158,"vw":53.344},{"c":53.285,"h":53.285,"l":53.26,"n":10,"o":53.285,"t":"2026-09-23T18:15:00Z","v":625,"vw":53.271186},{"c":53.17,"h":53.245,"l":53.17,"n":81,"o":53.245,"t":"2026-09-23T18:30:00Z","v":2339,"vw":53.202375},{"c":53.19,"h":53.19,"l":53.14,"n":97,"o":53.14,"t":"2026-09-23T18:45:00Z","v":2420,"vw":53.16878},{"c":53.165,"h":53.2,"l":53.16,"n":79,"o":53.19,"t":"2026-09-23T19:00:00Z","v":3707,"vw":53.189743},{"c":53.03,"h":53.07,"l":53.03,"n":65,"o":53.07,"t":"2026-09-23T19:15:00Z","v":1385,"vw":53.063333},{"c":52.94,"h":53.0599,"l":52.93,"n":183,"o":53.03,"t":"2026-09-23T19:30:00Z","v":5384,"vw":52.994716},{"c":52.86,"h":52.92,"l":52.705,"n":964,"o":52.92,"t":"2026-09-23T19:45:00Z","v":27367,"vw":52.804166},{"c":53.0521,"h":53.0521,"l":52.81,"n":19,"o":52.81,"t":"2026-09-23T20:00:00Z","v":34431,"vw":52.833733},{"c":53.15,"h":53.17,"l":53.14,"n":39,"o":53.14,"t":"2026-09-24T13:30:00Z","v":1516,"vw":53.152656},{"c":53.13,"h":53.14,"l":53.04,"n":71,"o":53.14,"t":"2026-09-24T14:00:00Z","v":1737,"vw":53.111683},{"c":53.12,"h":53.18,"l":53.1,"n":41,"o":53.1,"t":"2026-09-24T14:15:00Z","v":1468,"vw":53.126667},{"c":52.885,"h":52.94,"l":52.885,"n":44,"o":52.93,"t":"2026-09-24T14:30:00Z","v":2654,"vw":52.922071},{"c":52.85,"h":52.91,"l":52.84,"n":82,"o":52.88,"t":"2026-09-24T14:45:00Z","v":2822,"vw":52.881868},{"c":52.7,"h":52.83,"l":52.7,"n":40,"o":52.83,"t":"2026-09-24T15:00:00Z","v":936,"vw":52.776923},{"c":52.87,"h":52.9,"l":52.73,"n":44,"o":52.73,"t":"2026-09-24T15:15:00Z","v":1416,"vw":52.839},{"c":52.955,"h":52.98,"l":52.92,"n":75,"o":52.935,"t":"2026-09-24T15:30:00Z","v":2668,"vw":52.952869},{"c":52.875,"h":52.935,"l":52.84,"n":81,"o":52.92,"t":"2026-09-24T15:45:00Z","v":2615,"vw":52.884126},{"c":52.93,"h":52.95,"l":52.87,"n":79,"o":52.92,"t":"2026-09-24T16:00:00Z","v":2672,"vw":52.915883},{"c":53.17,"h":53.41,"l":53.01,"n":251,"o":53.01,"t":"2026-09-24T16:15:00Z","v":9569,"vw":53.193095},{"c":53.24,"h":53.36,"l":53.1,"n":88,"o":53.1,"t":"2026-09-24T16:30:00Z","v":3436,"vw":53.24955},{"c":53.23,"h":53.29,"l":53.23,"n":47,"o":53.24,"t":"2026-09-24T16:45:00Z","v":2655,"vw":53.277225},{"c":53.28,"h":53.29,"l":53.22,"n":37,"o":53.22,"t":"2026-09-24T17:00:00Z","v":1935,"vw":53.276923},{"c":53.22,"h":53.26,"l":53.22,"n":39,"o":53.26,"t":"2026-09-24T17:15:00Z","v":886,"vw":53.24375},{"c":53.295,"h":53.295,"l":53.17,"n":61,"o":53.17,"t":"2026-09-24T17:45:00Z","v":1399,"vw":53.225},{"c":53.28,"h":53.34,"l":53.23,"n":86,"o":53.34,"t":"2026-09-24T18:00:00Z","v":3868,"vw":53.298094},{"c":53.39,"h":53.39,"l":53.29,"n":58,"o":53.29,"t":"2026-09-24T18:15:00Z","v":1119,"vw":53.35},{"c":53.365,"h":53.385,"l":53.31,"n":101,"o":53.385,"t":"2026-09-24T18:30:00Z","v":2056,"vw":53.35},{"c":53.27,"h":53.28,"l":53.27,"n":47,"o":53.27,"t":"2026-09-24T18:45:00Z","v":1139,"vw":53.273333},{"c":53.345,"h":53.345,"l":53.3,"n":46,"o":53.3,"t":"2026-09-24T19:00:00Z","v":1168,"vw":53.315625},{"c":53.385,"h":53.385,"l":53.25,"n":138,"o":53.31,"t":"2026-09-24T19:15:00Z","v":2865,"vw":53.301997},{"c":53.41,"h":53.41,"l":53.35,"n":190,"o":53.355,"t":"2026-09-24T19:30:00Z","v":4612,"vw":53.382822},{"c":53.27,"h":53.42,"l":53.26,"n":749,"o":53.4,"t":"2026-09-24T19:45:00Z","v":23810,"vw":53.35395},{"c":53.3,"h":53.3,"l":53.3,"n":13,"o":53.3,"t":"2026-09-24T20:00:00Z","v":31869,"vw":53.3},{"c":53.54,"h":53.54,"l":53.03,"n":23,"o":53.03,"t":"2026-09-25T13:30:00Z","v":2644,"vw":53.073423},{"c":53.67,"h":53.95,"l":53.635,"n":13,"o":53.635,"t":"2026-09-25T14:00:00Z","v":762,"vw":53.685},{"c":53.57,"h":53.615,"l":53.4,"n":67,"o":53.615,"t":"2026-09-25T14:15:00Z","v":2351,"vw":53.556789},{"c":53.68,"h":53.7,"l":53.55,"n":103,"o":53.55,"t":"2026-09-25T14:30:00Z","v":3809,"vw":53.61883},{"c":53.53,"h":53.675,"l":53.53,"n":45,"o":53.675,"t":"2026-09-25T14:45:00Z","v":1172,"vw":53.573729},{"c":53.6,"h":53.64,"l":53.6,"n":57,"o":53.64,"t":"2026-09-25T15:00:00Z","v":2608,"vw":53.615112},{"c":53.54,"h":53.63,"l":53.52,"n":67,"o":53.63,"t":"2026-09-25T15:15:00Z","v":1773,"vw":53.555},{"c":53.45,"h":53.65,"l":53.45,"n":169,"o":53.59,"t":"2026-09-25T15:30:00Z","v":5116,"vw":53.536871},{"c":53.68,"h":53.68,"l":53.45,"n":90,"o":53.45,"t":"2026-09-25T15:45:00Z","v":5795,"vw":53.580814},{"c":53.83,"h":53.83,"l":53.65,"n":223,"o":53.78,"t":"2026-09-25T16:00:00Z","v":5787,"vw":53.742431},{"c":53.74,"h":53.855,"l":53.74,"n":87,"o":53.855,"t":"2026-09-25T16:15:00Z","v":2782,"vw":53.792334},{"c":53.8,"h":53.8,"l":53.71,"n":85,"o":53.78,"t":"2026-09-25T16:30:00Z","v":3951,"vw":53.758846},{"c":53.76,"h":53.795,"l":53.68,"n":65,"o":53.795,"t":"2026-09-25T16:45:00Z","v":2879,"vw":53.731522},{"c":53.83,"h":53.83,"l":53.77,"n":37,"o":53.77,"t":"2026-09-25T17:00:00Z","v":906,"vw":53.805833},{"c":53.73,"h":53.73,"l":53.73,"n":23,"o":53.73,"t":"2026-09-25T17:15:00Z","v":626,"vw":53.73},{"c":53.69,"h":53.72,"l":53.69,"n":77,"o":53.72,"t":"2026-09-25T17:30:00Z","v":2027,"vw":53.706},{"c":53.8,"h":53.8,"l":53.69,"n":85,"o":53.71,"t":"2026-09-25T17:45:00Z","v":3597,"vw":53.741647},{"c":53.73,"h":53.75,"l":53.73,"n":25,"o":53.75,"t":"2026-09-25T18:00:00Z","v":874,"vw":53.746},{"c":53.79,"h":53.83,"l":53.72,"n":166,"o":53.72,"t":"2026-09-25T18:15:00Z","v":4531,"vw":53.797829},{"c":53.8,"h":53.8,"l":53.79,"n":17,"o":53.79,"t":"2026-09-25T18:30:00Z","v":623,"vw":53.796667},{"c":53.86,"h":53.86,"l":53.77,"n":134,"o":53.78,"t":"2026-09-25T18:45:00Z","v":3483,"vw":53.838326},{"c":53.88,"h":53.89,"l":53.87,"n":95,"o":53.87,"t":"2026-09-25T19:00:00Z","v":1992,"vw":53.878082},{"c":53.92,"h":53.93,"l":53.885,"n":77,"o":53.885,"t":"2026-09-25T19:15:00Z","v":1820,"vw":53.906579},{"c":53.94,"h":54,"l":53.82,"n":195,"o":53.88,"t":"2026-09-25T19:30:00Z","v":5682,"vw":53.90581},{"c":53.65,"h":53.97,"l":53.64,"n":1018,"o":53.97,"t":"2026-09-25T19:45:00Z","v":28047,"vw":53.755757},{"c":53.64,"h":53.64,"l":53.64,"n":13,"o":53.64,"t":"2026-09-25T20:00:00Z","v":30217,"vw":53.64},{"c":53.4,"h":53.6,"l":53.4,"n":7,"o":53.6,"t":"2026-09-28T09:00:00Z","v":995,"vw":53.5},{"c":53.705,"h":53.705,"l":53.64,"n":50,"o":53.67,"t":"2026-09-28T13:30:00Z","v":1470,"vw":53.681655},{"c":53.565,"h":53.565,"l":53.45,"n":36,"o":53.4821,"t":"2026-09-28T13:45:00Z","v":1883,"vw":53.537724},{"c":53.55,"h":53.67,"l":53.52,"n":88,"o":53.67,"t":"2026-09-28T14:00:00Z","v":3379,"vw":53.563938},{"c":53.495,"h":53.5,"l":53.19,"n":17,"o":53.5,"t":"2026-09-28T14:15:00Z","v":944,"vw":53.405739},{"c":53.45,"h":53.49,"l":53.31,"n":30,"o":53.31,"t":"2026-09-28T14:45:00Z","v":1397,"vw":53.404},{"c":53.265,"h":53.4,"l":53.17,"n":147,"o":53.36,"t":"2026-09-28T15:00:00Z","v":3955,"vw":53.290581},{"c":53.3,"h":53.3,"l":53.23,"n":28,"o":53.26,"t":"2026-09-28T15:15:00Z","v":1477,"vw":53.261821},{"c":53.3,"h":53.32,"l":53.3,"n":39,"o":53.32,"t":"2026-09-28T15:30:00Z","v":925,"vw":53.306557},{"c":53.26,"h":53.28,"l":53.26,"n":36,"o":53.28,"t":"2026-09-28T15:45:00Z","v":815,"vw":53.2725},{"c":53.19,"h":53.265,"l":53.19,"n":76,"o":53.265,"t":"2026-09-28T16:00:00Z","v":2718,"vw":53.203333},{"c":53.36,"h":53.36,"l":53.21,"n":98,"o":53.21,"t":"2026-09-28T16:15:00Z","v":4230,"vw":53.256372},{"c":53.29,"h":53.35,"l":53.29,"n":31,"o":53.35,"t":"2026-09-28T16:30:00Z","v":880,"vw":53.298333},{"c":53.28,"h":53.3,"l":53.22,"n":77,"o":53.27,"t":"2026-09-28T16:45:00Z","v":2245,"vw":53.274581},{"c":53.42,"h":53.47,"l":53.28,"n":87,"o":53.28,"t":"2026-09-28T17:00:00Z","v":4295,"vw":53.325518},{"c":53.33,"h":53.42,"l":53.32,"n":49,"o":53.42,"t":"2026-09-28T17:15:00Z","v":1391,"vw":53.3575},{"c":53.4,"h":53.4,"l":53.33,"n":45,"o":53.385,"t":"2026-09-28T17:30:00Z","v":1776,"vw":53.377668},{"c":53.38,"h":53.41,"l":53.37,"n":40,"o":53.4,"t":"2026-09-28T17:45:00Z","v":2163,"vw":53.386652},{"c":53.3448,"h":53.35,"l":53.31,"n":40,"o":53.34,"t":"2026-09-28T18:00:00Z","v":1531,"vw":53.329031},{"c":53.28,"h":53.28,"l":53.26,"n":77,"o":53.27,"t":"2026-09-28T18:15:00Z","v":1425,"vw":53.268665},{"c":53.25,"h":53.3,"l":53.25,"n":37,"o":53.25,"t":"2026-09-28T18:30:00Z","v":1125,"vw":53.257143},{"c":53.115,"h":53.22,"l":53.115,"n":92,"o":53.22,"t":"2026-09-28T18:45:00Z","v":3581,"vw":53.202516},{"c":53.015,"h":53.11,"l":53.015,"n":46,"o":53.11,"t":"2026-09-28T19:00:00Z","v":549,"vw":53.0625},{"c":53.08,"h":53.08,"l":52.93,"n":130,"o":52.96,"t":"2026-09-28T19:15:00Z","v":3998,"vw":53.007201},{"c":53.11,"h":53.165,"l":53.06,"n":220,"o":53.06,"t":"2026-09-28T19:30:00Z","v":8087,"vw":53.110455},{"c":52.98,"h":53.22,"l":52.95,"n":856,"o":53.1,"t":"2026-09-28T19:45:00Z","v":30094,"vw":53.080791},{"c":53.01,"h":53.01,"l":53.01,"n":16,"o":53.01,"t":"2026-09-28T20:00:00Z","v":40765,"vw":53.01},{"c":53.25,"h":53.26,"l":52.72,"n":66,"o":53.11,"t":"2026-09-29T13:30:00Z","v":3820,"vw":53.012011},{"c":52.92,"h":53.25,"l":52.86,"n":27,"o":53.25,"t":"2026-09-29T13:45:00Z","v":1031,"vw":53.107143},{"c":52.86,"h":52.97,"l":52.715,"n":80,"o":52.97,"t":"2026-09-29T14:00:00Z","v":5689,"vw":52.768776},{"c":52.66,"h":52.92,"l":52.645,"n":62,"o":52.92,"t":"2026-09-29T14:15:00Z","v":2823,"vw":52.759553},{"c":52.49,"h":52.66,"l":52.42,"n":28,"o":52.66,"t":"2026-09-29T14:30:00Z","v":1370,"vw":52.475417},{"c":52.82,"h":52.82,"l":52.45,"n":102,"o":52.45,"t":"2026-09-29T14:45:00Z","v":4314,"vw":52.621361},{"c":52.58,"h":52.7475,"l":52.58,"n":102,"o":52.7475,"t":"2026-09-29T15:00:00Z","v":3648,"vw":52.645007},{"c":52.535,"h":52.65,"l":52.52,"n":140,"o":52.59,"t":"2026-09-29T15:15:00Z","v":8227,"vw":52.576323},{"c":52.56,"h":52.59,"l":52.52,"n":106,"o":52.57,"t":"2026-09-29T15:30:00Z","v":3678,"vw":52.557279},{"c":52.61,"h":52.61,"l":52.58,"n":75,"o":52.61,"t":"2026-09-29T15:45:00Z","v":1911,"vw":52.598},{"c":52.57,"h":52.61,"l":52.53,"n":112,"o":52.61,"t":"2026-09-29T16:00:00Z","v":3614,"vw":52.553945},{"c":52.43,"h":52.53,"l":52.43,"n":116,"o":52.51,"t":"2026-09-29T16:15:00Z","v":3027,"vw":52.502969},{"c":52.48,"h":52.4975,"l":52.44,"n":60,"o":52.44,"t":"2026-09-29T16:30:00Z","v":2429,"vw":52.461993},{"c":52.545,"h":52.5899,"l":52.53,"n":16,"o":52.5899,"t":"2026-09-29T16:45:00Z","v":899,"vw":52.574734},{"c":52.51,"h":52.54,"l":52.455,"n":91,"o":52.54,"t":"2026-09-29T17:00:00Z","v":3799,"vw":52.51053},{"c":52.49,"h":52.5,"l":52.47,"n":62,"o":52.5,"t":"2026-09-29T17:15:00Z","v":1547,"vw":52.485714},{"c":52.485,"h":52.545,"l":52.46,"n":96,"o":52.47,"t":"2026-09-29T17:30:00Z","v":4124,"vw":52.489479},{"c":52.42,"h":52.52,"l":52.42,"n":66,"o":52.52,"t":"2026-09-29T17:45:00Z","v":2826,"vw":52.474539},{"c":52.465,"h":52.535,"l":52.35,"n":121,"o":52.35,"t":"2026-09-29T18:00:00Z","v":6120,"vw":52.431757},{"c":52.52,"h":52.555,"l":52.45,"n":149,"o":52.555,"t":"2026-09-29T18:15:00Z","v":3127,"vw":52.485346},{"c":52.58,"h":52.6,"l":52.54,"n":62,"o":52.54,"t":"2026-09-29T18:30:00Z","v":2750,"vw":52.583335},{"c":52.56,"h":52.6099,"l":52.53,"n":107,"o":52.6099,"t":"2026-09-29T18:45:00Z","v":3848,"vw":52.553432},{"c":52.53,"h":52.57,"l":52.45,"n":100,"o":52.53,"t":"2026-09-29T19:00:00Z","v":4254,"vw":52.534983},{"c":52.53,"h":52.56,"l":52.45,"n":95,"o":52.51,"t":"2026-09-29T19:15:00Z","v":3155,"vw":52.496751},{"c":52.58,"h":52.59,"l":52.5,"n":217,"o":52.55,"t":"2026-09-29T19:30:00Z","v":8787,"vw":52.53283},{"c":52.75,"h":52.77,"l":52.575,"n":928,"o":52.59,"t":"2026-09-29T19:45:00Z","v":42406,"vw":52.69241},{"c":52.75,"h":52.75,"l":52.75,"n":22,"o":52.75,"t":"2026-09-29T20:00:00Z","v":51897,"vw":52.75},{"c":52.6576,"h":52.6576,"l":52.6576,"n":1,"o":52.6576,"t":"2026-09-29T20:15:00Z","v":5848,"vw":52.6576},{"c":52.53,"h":52.88,"l":52.46,"n":197,"o":52.46,"t":"2026-09-30T13:30:00Z","v":13771,"vw":52.497406},{"c":52.2,"h":52.485,"l":52.2,"n":38,"o":52.485,"t":"2026-09-30T13:45:00Z","v":3398,"vw":52.232705},{"c":52.29,"h":52.39,"l":52.105,"n":130,"o":52.16,"t":"2026-09-30T14:00:00Z","v":3961,"vw":52.327802},{"c":52.2,"h":52.21,"l":52.2,"n":29,"o":52.21,"t":"2026-09-30T14:15:00Z","v":984,"vw":52.206161},{"c":52,"h":52.01,"l":52,"n":32,"o":52,"t":"2026-09-30T14:30:00Z","v":1119,"vw":52.004407},{"c":52.12,"h":52.13,"l":51.95,"n":71,"o":51.95,"t":"2026-09-30T14:45:00Z","v":1633,"vw":52.078682},{"c":52.185,"h":52.3588,"l":52,"n":44,"o":52.205,"t":"2026-09-30T15:00:00Z","v":2162,"vw":52.247499},{"c":51.915,"h":52.195,"l":51.895,"n":157,"o":52.195,"t":"2026-09-30T15:15:00Z","v":6068,"vw":51.955482},{"c":51.88,"h":51.98,"l":51.865,"n":97,"o":51.91,"t":"2026-09-30T15:30:00Z","v":4907,"vw":51.91492},{"c":52,"h":52.02,"l":51.89,"n":131,"o":51.89,"t":"2026-09-30T15:45:00Z","v":3449,"vw":51.959195},{"c":52.04,"h":52.1,"l":52.01,"n":194,"o":52.04,"t":"2026-09-30T16:00:00Z","v":5717,"vw":52.042258},{"c":52.02,"h":52.08,"l":52.02,"n":129,"o":52.07,"t":"2026-09-30T16:15:00Z","v":3702,"vw":52.058364},{"c":52.055,"h":52.055,"l":51.99,"n":87,"o":52,"t":"2026-09-30T16:30:00Z","v":3133,"vw":52.043755},{"c":51.98,"h":52,"l":51.98,"n":59,"o":52,"t":"2026-09-30T16:45:00Z","v":1557,"vw":51.996},{"c":52.08,"h":52.11,"l":52.035,"n":76,"o":52.035,"t":"2026-09-30T17:00:00Z","v":4011,"vw":52.052576},{"c":52.03,"h":52.03,"l":52.03,"n":38,"o":52.03,"t":"2026-09-30T17:15:00Z","v":1162,"vw":52.03},{"c":52,"h":52,"l":51.94,"n":21,"o":51.94,"t":"2026-09-30T17:30:00Z","v":914,"vw":51.986512},{"c":51.94,"h":51.94,"l":51.94,"n":40,"o":51.94,"t":"2026-09-30T17:45:00Z","v":713,"vw":51.94},{"c":52,"h":52,"l":51.94,"n":96,"o":51.95,"t":"2026-09-30T18:00:00Z","v":2792,"vw":51.960667},{"c":52.055,"h":52.06,"l":51.95,"n":81,"o":51.95,"t":"2026-09-30T18:15:00Z","v":2237,"vw":52.035024},{"c":51.99,"h":52.11,"l":51.99,"n":117,"o":52.11,"t":"2026-09-30T18:30:00Z","v":3099,"vw":52.062941},{"c":51.89,"h":51.96,"l":51.8,"n":269,"o":51.96,"t":"2026-09-30T18:45:00Z","v":4805,"vw":51.888215},{"c":51.9,"h":51.94,"l":51.9,"n":66,"o":51.93,"t":"2026-09-30T19:00:00Z","v":2273,"vw":51.918018},{"c":51.91,"h":51.98,"l":51.885,"n":200,"o":51.93,"t":"2026-09-30T19:15:00Z","v":7245,"vw":51.940326},{"c":52.165,"h":52.22,"l":51.94,"n":278,"o":51.94,"t":"2026-09-30T19:30:00Z","v":9470,"vw":52.051978},{"c":52.25,"h":52.29,"l":52.12,"n":1148,"o":52.205,"t":"2026-09-30T19:45:00Z","v":53019,"vw":52.204703},{"c":52.25,"h":52.25,"l":52.25,"n":20,"o":52.25,"t":"2026-09-30T20:00:00Z","v":71621,"vw":52.25},{"c":51.44,"h":52.07,"l":51.41,"n":63,"o":51.93,"t":"2026-10-01T13:30:00Z","v":2823,"vw":51.742565},{"c":51.46,"h":51.51,"l":51.41,"n":34,"o":51.41,"t":"2026-10-01T14:00:00Z","v":1275,"vw":51.437143},{"c":51.11,"h":51.14,"l":51.08,"n":50,"o":51.08,"t":"2026-10-01T14:15:00Z","v":1879,"vw":51.09876},{"c":51.495,"h":51.51,"l":51.39,"n":85,"o":51.39,"t":"2026-10-01T14:30:00Z","v":3727,"vw":51.4781},{"c":51.56,"h":51.56,"l":51.5,"n":7,"o":51.5,"t":"2026-10-01T14:45:00Z","v":238,"vw":51.53},{"c":51.45,"h":51.46,"l":51.2401,"n":62,"o":51.2401,"t":"2026-10-01T15:00:00Z","v":2742,"vw":51.372519},{"c":51.5,"h":51.53,"l":51.46,"n":37,"o":51.46,"t":"2026-10-01T15:15:00Z","v":944,"vw":51.4975},{"c":51.72,"h":51.72,"l":51.49,"n":70,"o":51.49,"t":"2026-10-01T15:30:00Z","v":2363,"vw":51.678462},{"c":51.94,"h":52,"l":51.83,"n":153,"o":51.84,"t":"2026-10-01T15:45:00Z","v":4081,"vw":51.9146},{"c":52.16,"h":52.21,"l":51.975,"n":46,"o":51.975,"t":"2026-10-01T16:00:00Z","v":1501,"vw":52.123956},{"c":52.23,"h":52.26,"l":52.23,"n":13,"o":52.26,"t":"2026-10-01T16:15:00Z","v":430,"vw":52.247552},{"c":52.3,"h":52.4,"l":52.3,"n":112,"o":52.36,"t":"2026-10-01T16:30:00Z","v":3993,"vw":52.33628},{"c":52.315,"h":52.315,"l":52.315,"n":15,"o":52.315,"t":"2026-10-01T16:45:00Z","v":206,"vw":52.315},{"c":52.42,"h":52.42,"l":52.33,"n":111,"o":52.33,"t":"2026-10-01T17:00:00Z","v":2499,"vw":52.388153},{"c":52.48,"h":52.48,"l":52.37,"n":66,"o":52.37,"t":"2026-10-01T17:15:00Z","v":1588,"vw":52.421667},{"c":52.55,"h":52.55,"l":52.49,"n":66,"o":52.49,"t":"2026-10-01T17:30:00Z","v":1475,"vw":52.516608},{"c":52.44,"h":52.48,"l":52.43,"n":118,"o":52.46,"t":"2026-10-01T17:45:00Z","v":2447,"vw":52.455392},{"c":52.35,"h":52.38,"l":52.33,"n":45,"o":52.38,"t":"2026-10-01T18:00:00Z","v":901,"vw":52.353333},{"c":52.4,"h":52.53,"l":52.4,"n":72,"o":52.44,"t":"2026-10-01T18:15:00Z","v":2000,"vw":52.443333},{"c":52.48,"h":52.505,"l":52.41,"n":83,"o":52.41,"t":"2026-10-01T18:30:00Z","v":1432,"vw":52.460126},{"c":52.3,"h":52.43,"l":52.3,"n":147,"o":52.43,"t":"2026-10-01T18:45:00Z","v":7239,"vw":52.384247},{"c":52.355,"h":52.42,"l":52.295,"n":469,"o":52.295,"t":"2026-10-01T19:00:00Z","v":10243,"vw":52.3659},{"c":52.44,"h":52.44,"l":52.29,"n":230,"o":52.35,"t":"2026-10-01T19:15:00Z","v":7152,"vw":52.390679},{"c":52.31,"h":52.47,"l":52.26,"n":454,"o":52.43,"t":"2026-10-01T19:30:00Z","v":16612,"vw":52.346221},{"c":52.62,"h":52.62,"l":52.3,"n":1040,"o":52.31,"t":"2026-10-01T19:45:00Z","v":34065,"vw":52.49875},{"c":52.62,"h":52.62,"l":52.62,"n":12,"o":52.62,"t":"2026-10-01T20:00:00Z","v":43163,"vw":52.62},{"c":53.46,"h":53.49,"l":53.04,"n":64,"o":53.06,"t":"2026-10-02T13:30:00Z","v":3680,"vw":53.110806},{"c":53.25,"h":53.49,"l":53.08,"n":68,"o":53.49,"t":"2026-10-02T13:45:00Z","v":2619,"vw":53.295394},{"c":53.4,"h":53.52,"l":53.06,"n":331,"o":53.25,"t":"2026-10-02T14:00:00Z","v":10945,"vw":53.302799},{"c":53.5,"h":53.62,"l":53.21,"n":256,"o":53.38,"t":"2026-10-02T14:15:00Z","v":9826,"vw":53.433603},{"c":53.43,"h":53.58,"l":53.43,"n":32,"o":53.58,"t":"2026-10-02T14:30:00Z","v":713,"vw":53.477},{"c":53.6,"h":53.61,"l":53.6,"n":18,"o":53.61,"t":"2026-10-02T14:45:00Z","v":485,"vw":53.6075},{"c":53.32,"h":53.7,"l":53.21,"n":327,"o":53.54,"t":"2026-10-02T15:00:00Z","v":6622,"vw":53.373045},{"c":53.335,"h":53.34,"l":53.21,"n":61,"o":53.325,"t":"2026-10-02T15:15:00Z","v":1661,"vw":53.297349},{"c":53.38,"h":53.425,"l":53.38,"n":64,"o":53.39,"t":"2026-10-02T15:30:00Z","v":2507,"vw":53.396809},{"c":53.41,"h":53.41,"l":53.32,"n":145,"o":53.32,"t":"2026-10-02T15:45:00Z","v":4048,"vw":53.345772},{"c":53.22,"h":53.35,"l":53.22,"n":54,"o":53.345,"t":"2026-10-02T16:00:00Z","v":2521,"vw":53.264167},{"c":53.3,"h":53.35,"l":53.28,"n":75,"o":53.28,"t":"2026-10-02T16:15:00Z","v":2591,"vw":53.320659},{"c":53.27,"h":53.28,"l":53.27,"n":9,"o":53.27,"t":"2026-10-02T16:30:00Z","v":413,"vw":53.273333},{"c":53.43,"h":53.45,"l":53.27,"n":109,"o":53.27,"t":"2026-10-02T16:45:00Z","v":3625,"vw":53.361934},{"c":53.345,"h":53.43,"l":53.345,"n":48,"o":53.43,"t":"2026-10-02T17:00:00Z","v":1038,"vw":53.396},{"c":53.31,"h":53.34,"l":53.22,"n":44,"o":53.34,"t":"2026-10-02T17:15:00Z","v":1305,"vw":53.27625},{"c":53.28,"h":53.365,"l":53.25,"n":63,"o":53.25,"t":"2026-10-02T17:30:00Z","v":1556,"vw":53.307804},{"c":53.31,"h":53.34,"l":53.21,"n":216,"o":53.28,"t":"2026-10-02T17:45:00Z","v":8620,"vw":53.29342},{"c":53.31,"h":53.35,"l":53.31,"n":74,"o":53.32,"t":"2026-10-02T18:00:00Z","v":2645,"vw":53.329565},{"c":53.22,"h":53.31,"l":53.17,"n":128,"o":53.31,"t":"2026-10-02T18:15:00Z","v":3547,"vw":53.228816},{"c":53.35,"h":53.38,"l":53.1912,"n":120,"o":53.27,"t":"2026-10-02T18:30:00Z","v":3430,"vw":53.30705},{"c":53.4,"h":53.4,"l":53.39,"n":49,"o":53.39,"t":"2026-10-02T18:45:00Z","v":1824,"vw":53.396107},{"c":53.43,"h":53.43,"l":53.37,"n":82,"o":53.41,"t":"2026-10-02T19:00:00Z","v":4415,"vw":53.405702},{"c":53.52,"h":53.52,"l":53.42,"n":90,"o":53.46,"t":"2026-10-02T19:15:00Z","v":2818,"vw":53.473846},{"c":53.625,"h":53.635,"l":53.42,"n":174,"o":53.47,"t":"2026-10-02T19:30:00Z","v":4835,"vw":53.506812},{"c":53.58,"h":53.625,"l":53.425,"n":838,"o":53.625,"t":"2026-10-02T19:45:00Z","v":27717,"vw":53.515965},{"c":53.62,"h":53.62,"l":53.62,"n":16,"o":53.62,"t":"2026-10-02T20:00:00Z","v":48864,"vw":53.62},{"c":53.34,"h":53.52,"l":53.035,"n":124,"o":53.52,"t":"2026-10-05T13:30:00Z","v":4908,"vw":53.393286},{"c":53.14,"h":53.14,"l":53.14,"n":14,"o":53.14,"t":"2026-10-05T13:45:00Z","v":249,"vw":53.14},{"c":53.39,"h":53.43,"l":53.13,"n":96,"o":53.13,"t":"2026-10-05T14:00:00Z","v":3956,"vw":53.318853},{"c":53.54,"h":53.55,"l":53.27,"n":194,"o":53.38,"t":"2026-10-05T14:15:00Z","v":7934,"vw":53.501605},{"c":53.4175,"h":53.58,"l":53.365,"n":113,"o":53.55,"t":"2026-10-05T14:30:00Z","v":4077,"vw":53.46228},{"c":53.31,"h":53.41,"l":53.29,"n":37,"o":53.41,"t":"2026-10-05T14:45:00Z","v":1385,"vw":53.333068},{"c":53.29,"h":53.31,"l":53.26,"n":51,"o":53.31,"t":"2026-10-05T15:00:00Z","v":2657,"vw":53.296355},{"c":53.225,"h":53.3,"l":53.225,"n":32,"o":53.3,"t":"2026-10-05T15:15:00Z","v":1659,"vw":53.237831},{"c":53.32,"h":53.35,"l":53.21,"n":47,"o":53.24,"t":"2026-10-05T15:30:00Z","v":2546,"vw":53.282811},{"c":53.32,"h":53.375,"l":53.28,"n":189,"o":53.33,"t":"2026-10-05T15:45:00Z","v":8643,"vw":53.331703},{"c":53.445,"h":53.445,"l":53.345,"n":99,"o":53.345,"t":"2026-10-05T16:00:00Z","v":3573,"vw":53.378663},{"c":53.45,"h":53.5,"l":53.425,"n":103,"o":53.44,"t":"2026-10-05T16:15:00Z","v":5216,"vw":53.484837},{"c":53.57,"h":53.6,"l":53.41,"n":138,"o":53.45,"t":"2026-10-05T16:30:00Z","v":9787,"vw":53.520399},{"c":53.555,"h":53.615,"l":53.545,"n":80,"o":53.61,"t":"2026-10-05T16:45:00Z","v":2883,"vw":53.573622},{"c":53.55,"h":53.55,"l":53.41,"n":79,"o":53.5475,"t":"2026-10-05T17:00:00Z","v":2748,"vw":53.50225},{"c":53.53,"h":53.55,"l":53.42,"n":27,"o":53.55,"t":"2026-10-05T17:15:00Z","v":996,"vw":53.481667},{"c":53.52,"h":53.52,"l":53.47,"n":17,"o":53.51,"t":"2026-10-05T17:30:00Z","v":744,"vw":53.503182},{"c":53.37,"h":53.47,"l":53.37,"n":71,"o":53.47,"t":"2026-10-05T17:45:00Z","v":1425,"vw":53.404167},{"c":53.34,"h":53.375,"l":53.275,"n":65,"o":53.375,"t":"2026-10-05T18:00:00Z","v":1728,"vw":53.326554},{"c":53.37,"h":53.39,"l":53.275,"n":36,"o":53.275,"t":"2026-10-05T18:15:00Z","v":1335,"vw":53.34651},{"c":53.3325,"h":53.41,"l":53.325,"n":58,"o":53.41,"t":"2026-10-05T18:30:00Z","v":1901,"vw":53.388611},{"c":53.38,"h":53.38,"l":53.325,"n":40,"o":53.34,"t":"2026-10-05T18:45:00Z","v":1299,"vw":53.357143},{"c":53.41,"h":53.41,"l":53.285,"n":156,"o":53.285,"t":"2026-10-05T19:00:00Z","v":6061,"vw":53.386793},{"c":53.355,"h":53.42,"l":53.325,"n":106,"o":53.42,"t":"2026-10-05T19:15:00Z","v":3425,"vw":53.366342},{"c":53.275,"h":53.39,"l":53.25,"n":192,"o":53.39,"t":"2026-10-05T19:30:00Z","v":5889,"vw":53.290268},{"c":53.17,"h":53.3,"l":52.79,"n":961,"o":53.255,"t":"2026-10-05T19:45:00Z","v":45190,"vw":53.177734},{"c":53.12,"h":53.17,"l":53.12,"n":12,"o":53.17,"t":"2026-10-05T20:00:00Z","v":56447,"vw":53.12011},{"c":53.33,"h":53.37,"l":53.21,"n":53,"o":53.37,"t":"2026-10-06T13:30:00Z","v":2593,"vw":53.344126},{"c":53.38,"h":53.38,"l":53.37,"n":59,"o":53.37,"t":"2026-10-06T13:45:00Z","v":1774,"vw":53.379},{"c":53.585,"h":53.7,"l":53.5,"n":85,"o":53.5,"t":"2026-10-06T14:00:00Z","v":4610,"vw":53.555138},{"c":53.42,"h":53.5,"l":53.39,"n":82,"o":53.49,"t":"2026-10-06T14:15:00Z","v":3203,"vw":53.435918},{"c":53.315,"h":53.435,"l":53.315,"n":29,"o":53.435,"t":"2026-10-06T14:30:00Z","v":1214,"vw":53.377857},{"c":53.41,"h":53.43,"l":53.41,"n":34,"o":53.42,"t":"2026-10-06T14:45:00Z","v":1178,"vw":53.419025},{"c":53.4,"h":53.49,"l":53.31,"n":142,"o":53.31,"t":"2026-10-06T15:00:00Z","v":4123,"vw":53.399465},{"c":53.49,"h":53.49,"l":53.48,"n":20,"o":53.48,"t":"2026-10-06T15:15:00Z","v":541,"vw":53.48375},{"c":53.5,"h":53.555,"l":53.48,"n":112,"o":53.49,"t":"2026-10-06T15:30:00Z","v":4699,"vw":53.500766},{"c":53.41,"h":53.52,"l":53.41,"n":145,"o":53.52,"t":"2026-10-06T15:45:00Z","v":6053,"vw":53.48068},{"c":53.29,"h":53.4,"l":53.29,"n":133,"o":53.36,"t":"2026-10-06T16:00:00Z","v":4400,"vw":53.3435},{"c":53.23,"h":53.24,"l":53.23,"n":46,"o":53.23,"t":"2026-10-06T16:15:00Z","v":1430,"vw":53.23375},{"c":53.35,"h":53.36,"l":53.27,"n":41,"o":53.27,"t":"2026-10-06T16:30:00Z","v":1429,"vw":53.299},{"c":53.295,"h":53.355,"l":53.295,"n":20,"o":53.35,"t":"2026-10-06T16:45:00Z","v":468,"vw":53.3375},{"c":53.295,"h":53.295,"l":53.295,"n":9,"o":53.295,"t":"2026-10-06T17:00:00Z","v":135,"vw":53.295},{"c":53.28,"h":53.295,"l":53.2,"n":122,"o":53.295,"t":"2026-10-06T17:15:00Z","v":3780,"vw":53.251829},{"c":53.28,"h":53.28,"l":53.23,"n":53,"o":53.23,"t":"2026-10-06T17:30:00Z","v":1733,"vw":53.259641},{"c":53.19,"h":53.24,"l":53.19,"n":89,"o":53.24,"t":"2026-10-06T17:45:00Z","v":6371,"vw":53.227338},{"c":53.13,"h":53.23,"l":53.13,"n":73,"o":53.23,"t":"2026-10-06T18:00:00Z","v":2643,"vw":53.170703},{"c":53.085,"h":53.14,"l":53.07,"n":60,"o":53.14,"t":"2026-10-06T18:15:00Z","v":2765,"vw":53.1188},{"c":53,"h":53.08,"l":53,"n":113,"o":53.05,"t":"2026-10-06T18:30:00Z","v":4273,"vw":53.044354},{"c":52.935,"h":53.025,"l":52.93,"n":131,"o":53.025,"t":"2026-10-06T18:45:00Z","v":3737,"vw":52.956538},{"c":53.01,"h":53.02,"l":52.905,"n":199,"o":52.92,"t":"2026-10-06T19:00:00Z","v":7158,"vw":52.954312},{"c":52.97,"h":53.01,"l":52.93,"n":121,"o":53.01,"t":"2026-10-06T19:15:00Z","v":4652,"vw":52.948283},{"c":52.84,"h":52.945,"l":52.82,"n":351,"o":52.945,"t":"2026-10-06T19:30:00Z","v":11527,"vw":52.869772},{"c":52.81,"h":52.895,"l":52.745,"n":795,"o":52.815,"t":"2026-10-06T19:45:00Z","v":27132,"vw":52.820529},{"c":52.82,"h":52.82,"l":52.82,"n":18,"o":52.82,"t":"2026-10-06T20:00:00Z","v":39912,"vw":52.82},{"c":52,"h":52.27,"l":51.5856,"n":91,"o":52.01,"t":"2026-10-07T13:30:00Z","v":6878,"vw":52.063409},{"c":52,"h":52,"l":51.9,"n":16,"o":51.9,"t":"2026-10-07T13:45:00Z","v":1557,"vw":51.966667},{"c":52.105,"h":52.14,"l":52.04,"n":106,"o":52.11,"t":"2026-10-07T14:00:00Z","v":3832,"vw":52.1025},{"c":52.05,"h":52.205,"l":52.05,"n":193,"o":52.14,"t":"2026-10-07T14:15:00Z","v":9158,"vw":52.129777},{"c":52.02,"h":52.08,"l":52.02,"n":125,"o":52.03,"t":"2026-10-07T14:30:00Z","v":3392,"vw":52.056658},{"c":52.05,"h":52.15,"l":52.02,"n":87,"o":52.09,"t":"2026-10-07T14:45:00Z","v":4008,"vw":52.078314},{"c":52.18,"h":52.21,"l":52,"n":200,"o":52,"t":"2026-10-07T15:00:00Z","v":11968,"vw":52.12352},{"c":52.17,"h":52.17,"l":52.1,"n":93,"o":52.13,"t":"2026-10-07T15:15:00Z","v":2653,"vw":52.126364},{"c":52.19,"h":52.24,"l":52.16,"n":127,"o":52.16,"t":"2026-10-07T15:30:00Z","v":3632,"vw":52.198703},{"c":52.26,"h":52.28,"l":52.16,"n":177,"o":52.21,"t":"2026-10-07T15:45:00Z","v":6267,"vw":52.208},{"c":52.26,"h":52.28,"l":52.2,"n":82,"o":52.24,"t":"2026-10-07T16:00:00Z","v":2931,"vw":52.238136},{"c":52.3,"h":52.31,"l":52.24,"n":138,"o":52.28,"t":"2026-10-07T16:15:00Z","v":6866,"vw":52.269742},{"c":52.46,"h":52.46,"l":52.31,"n":141,"o":52.31,"t":"2026-10-07T16:30:00Z","v":7782,"vw":52.362396},{"c":52.55,"h":52.55,"l":52.46,"n":127,"o":52.48,"t":"2026-10-07T16:45:00Z","v":4177,"vw":52.507174},{"c":52.59,"h":52.61,"l":52.49,"n":74,"o":52.49,"t":"2026-10-07T17:00:00Z","v":3289,"vw":52.538864},{"c":52.615,"h":52.6675,"l":52.6,"n":85,"o":52.6,"t":"2026-10-07T17:15:00Z","v":2816,"vw":52.631094},{"c":52.52,"h":52.61,"l":52.52,"n":123,"o":52.58,"t":"2026-10-07T17:30:00Z","v":4056,"vw":52.559375},{"c":52.48,"h":52.61,"l":52.48,"n":92,"o":52.6,"t":"2026-10-07T17:45:00Z","v":4452,"vw":52.579997},{"c":52.51,"h":52.525,"l":52.46,"n":104,"o":52.52,"t":"2026-10-07T18:00:00Z","v":4833,"vw":52.48689},{"c":52.51,"h":52.53,"l":52.47,"n":54,"o":52.48,"t":"2026-10-07T18:15:00Z","v":1875,"vw":52.486033},{"c":52.46,"h":52.52,"l":52.46,"n":82,"o":52.5,"t":"2026-10-07T18:30:00Z","v":2459,"vw":52.489984},{"c":52.4799,"h":52.5,"l":52.43,"n":137,"o":52.5,"t":"2026-10-07T18:45:00Z","v":3136,"vw":52.463425},{"c":52.365,"h":52.44,"l":52.36,"n":100,"o":52.44,"t":"2026-10-07T19:00:00Z","v":2539,"vw":52.399609},{"c":52.435,"h":52.435,"l":52.3,"n":216,"o":52.34,"t":"2026-10-07T19:15:00Z","v":5076,"vw":52.356796},{"c":52.26,"h":52.41,"l":52.26,"n":215,"o":52.41,"t":"2026-10-07T19:30:00Z","v":6066,"vw":52.330566},{"c":52.32,"h":52.32,"l":52.17,"n":908,"o":52.25,"t":"2026-10-07T19:45:00Z","v":33378,"vw":52.234225},{"c":52.32,"h":52.32,"l":52.32,"n":17,"o":52.32,"t":"2026-10-07T20:00:00Z","v":54771,"vw":52.32},{"c":52.26,"h":52.99,"l":52.16,"n":45,"o":52.16,"t":"2026-10-08T13:30:00Z","v":2665,"vw":52.328593},{"c":52.665,"h":52.665,"l":52.22,"n":38,"o":52.26,"t":"2026-10-08T13:45:00Z","v":2633,"vw":52.336866},{"c":52.495,"h":52.665,"l":52.39,"n":143,"o":52.665,"t":"2026-10-08T14:00:00Z","v":6988,"vw":52.528387},{"c":52.44,"h":52.5,"l":52.41,"n":147,"o":52.49,"t":"2026-10-08T14:15:00Z","v":6878,"vw":52.446085},{"c":52.49,"h":52.52,"l":52.435,"n":49,"o":52.52,"t":"2026-10-08T14:30:00Z","v":2371,"vw":52.469286},{"c":52.24,"h":52.4,"l":52.24,"n":55,"o":52.4,"t":"2026-10-08T14:45:00Z","v":1699,"vw":52.332222},{"c":52.22,"h":52.22,"l":52.22,"n":17,"o":52.22,"t":"2026-10-08T15:00:00Z","v":623,"vw":52.22},{"c":52.1901,"h":52.24,"l":52.11,"n":115,"o":52.23,"t":"2026-10-08T15:15:00Z","v":3477,"vw":52.201659},{"c":52.3,"h":52.31,"l":52.29,"n":48,"o":52.3,"t":"2026-10-08T15:30:00Z","v":2213,"vw":52.296875},{"c":52.28,"h":52.34,"l":52.28,"n":49,"o":52.315,"t":"2026-10-08T15:45:00Z","v":2029,"vw":52.297488},{"c":52.44,"h":52.445,"l":52.285,"n":83,"o":52.285,"t":"2026-10-08T16:00:00Z","v":2353,"vw":52.38625},{"c":52.51,"h":52.71,"l":52.51,"n":143,"o":52.635,"t":"2026-10-08T16:15:00Z","v":5333,"vw":52.602143},{"c":52.51,"h":52.55,"l":52.475,"n":89,"o":52.55,"t":"2026-10-08T16:30:00Z","v":3369,"vw":52.500591},{"c":52.72,"h":52.72,"l":52.46,"n":69,"o":52.46,"t":"2026-10-08T16:45:00Z","v":1658,"vw":52.567709},{"c":52.865,"h":52.865,"l":52.74,"n":72,"o":52.78,"t":"2026-10-08T17:00:00Z","v":2231,"vw":52.775784},{"c":52.99,"h":53.045,"l":52.88,"n":151,"o":52.88,"t":"2026-10-08T17:15:00Z","v":4637,"vw":52.930951},{"c":52.8,"h":52.98,"l":52.8,"n":140,"o":52.935,"t":"2026-10-08T17:30:00Z","v":5448,"vw":52.915433},{"c":52.75,"h":52.86,"l":52.74,"n":275,"o":52.82,"t":"2026-10-08T17:45:00Z","v":10052,"vw":52.786011},{"c":52.705,"h":52.8,"l":52.705,"n":77,"o":52.795,"t":"2026-10-08T18:00:00Z","v":2762,"vw":52.769865},{"c":52.59,"h":52.75,"l":52.57,"n":113,"o":52.71,"t":"2026-10-08T18:15:00Z","v":3697,"vw":52.650501},{"c":52.43,"h":52.62,"l":52.43,"n":139,"o":52.62,"t":"2026-10-08T18:30:00Z","v":3471,"vw":52.526728},{"c":52.45,"h":52.57,"l":52.45,"n":190,"o":52.5,"t":"2026-10-08T18:45:00Z","v":6436,"vw":52.503226},{"c":52.45,"h":52.47,"l":52.4,"n":137,"o":52.46,"t":"2026-10-08T19:00:00Z","v":4965,"vw":52.43574},{"c":52.44,"h":52.53,"l":52.44,"n":331,"o":52.49,"t":"2026-10-08T19:15:00Z","v":10965,"vw":52.490964},{"c":52.33,"h":52.455,"l":52.27,"n":358,"o":52.455,"t":"2026-10-08T19:30:00Z","v":10163,"vw":52.35828},{"c":52.435,"h":52.51,"l":52.31,"n":860,"o":52.365,"t":"2026-10-08T19:45:00Z","v":33235,"vw":52.388602},{"c":52.47,"h":52.47,"l":52.47,"n":15,"o":52.47,"t":"2026-10-08T20:00:00Z","v":59833,"vw":52.47},{"c":52.06,"h":52.36,"l":52.06,"n":60,"o":52.28,"t":"2026-10-09T13:30:00Z","v":2584,"vw":52.209591},{"c":51.825,"h":51.825,"l":51.825,"n":4,"o":51.825,"t":"2026-10-09T13:45:00Z","v":149,"vw":51.825},{"c":51.9,"h":52.05,"l":51.87,"n":126,"o":51.94,"t":"2026-10-09T14:00:00Z","v":5334,"vw":51.957746},{"c":51.88,"h":51.915,"l":51.73,"n":80,"o":51.915,"t":"2026-10-09T14:15:00Z","v":3665,"vw":51.830871},{"c":51.85,"h":51.85,"l":51.85,"n":7,"o":51.85,"t":"2026-10-09T14:30:00Z","v":511,"vw":51.85},{"c":51.86,"h":51.9,"l":51.855,"n":37,"o":51.855,"t":"2026-10-09T14:45:00Z","v":1607,"vw":51.867045},{"c":51.95,"h":51.97,"l":51.8,"n":40,"o":51.84,"t":"2026-10-09T15:00:00Z","v":1765,"vw":51.94},{"c":51.835,"h":51.935,"l":51.835,"n":25,"o":51.93,"t":"2026-10-09T15:15:00Z","v":1839,"vw":51.882611},{"c":51.82,"h":51.85,"l":51.805,"n":62,"o":51.85,"t":"2026-10-09T15:30:00Z","v":2346,"vw":51.833876},{"c":51.82,"h":51.82,"l":51.73,"n":11,"o":51.8,"t":"2026-10-09T15:45:00Z","v":331,"vw":51.783333},{"c":51.76,"h":51.81,"l":51.76,"n":12,"o":51.81,"t":"2026-10-09T16:00:00Z","v":481,"vw":51.793607},{"c":51.855,"h":51.91,"l":51.75,"n":65,"o":51.81,"t":"2026-10-09T16:15:00Z","v":3957,"vw":51.808438},{"c":51.97,"h":51.98,"l":51.935,"n":38,"o":51.935,"t":"2026-10-09T16:30:00Z","v":1448,"vw":51.9465},{"c":51.89,"h":51.96,"l":51.89,"n":23,"o":51.96,"t":"2026-10-09T16:45:00Z","v":819,"vw":51.932681},{"c":51.94,"h":51.94,"l":51.885,"n":22,"o":51.94,"t":"2026-10-09T17:00:00Z","v":960,"vw":51.924286},{"c":51.93,"h":51.94,"l":51.865,"n":194,"o":51.88,"t":"2026-10-09T17:15:00Z","v":8556,"vw":51.885567},{"c":51.94,"h":51.97,"l":51.925,"n":77,"o":51.95,"t":"2026-10-09T17:30:00Z","v":3480,"vw":51.945702},{"c":51.89,"h":51.96,"l":51.89,"n":86,"o":51.96,"t":"2026-10-09T17:45:00Z","v":4369,"vw":51.9266},{"c":51.76,"h":51.87,"l":51.76,"n":45,"o":51.87,"t":"2026-10-09T18:00:00Z","v":1258,"vw":51.8275},{"c":51.865,"h":51.865,"l":51.795,"n":17,"o":51.85,"t":"2026-10-09T18:15:00Z","v":400,"vw":51.836667},{"c":51.97,"h":51.97,"l":51.88,"n":60,"o":51.88,"t":"2026-10-09T18:30:00Z","v":2710,"vw":51.933091},{"c":52.02,"h":52.1,"l":51.9,"n":246,"o":51.95,"t":"2026-10-09T18:45:00Z","v":12598,"vw":52.017869},{"c":51.935,"h":52.03,"l":51.935,"n":147,"o":52.02,"t":"2026-10-09T19:00:00Z","v":5403,"vw":51.993152},{"c":51.79,"h":51.9,"l":51.79,"n":189,"o":51.9,"t":"2026-10-09T19:15:00Z","v":5393,"vw":51.834895},{"c":51.6,"h":51.77,"l":51.565,"n":222,"o":51.77,"t":"2026-10-09T19:30:00Z","v":5575,"vw":51.670596},{"c":51.595,"h":51.78,"l":51.54,"n":939,"o":51.58,"t":"2026-10-09T19:45:00Z","v":33822,"vw":51.629316},{"c":51.56,"h":51.57,"l":51.56,"n":9,"o":51.57,"t":"2026-10-09T20:00:00Z","v":37130,"vw":51.560048},{"c":51.52,"h":51.52,"l":51.42,"n":14,"o":51.42,"t":"2026-10-12T13:30:00Z","v":972,"vw":51.439438},{"c":51.66,"h":51.89,"l":51.66,"n":68,"o":51.8,"t":"2026-10-12T13:45:00Z","v":3374,"vw":51.771036},{"c":51.935,"h":52,"l":51.7725,"n":91,"o":51.83,"t":"2026-10-12T14:00:00Z","v":4832,"vw":51.913431},{"c":51.96,"h":51.96,"l":51.77,"n":52,"o":51.89,"t":"2026-10-12T14:15:00Z","v":2161,"vw":51.859084},{"c":51.91,"h":51.93,"l":51.85,"n":120,"o":51.91,"t":"2026-10-12T14:30:00Z","v":9631,"vw":51.897075},{"c":52.09,"h":52.09,"l":51.985,"n":48,"o":51.985,"t":"2026-10-12T14:45:00Z","v":1765,"vw":52.018495},{"c":51.99,"h":52.015,"l":51.95,"n":68,"o":51.99,"t":"2026-10-12T15:00:00Z","v":4571,"vw":51.987091},{"c":51.99,"h":52.01,"l":51.95,"n":48,"o":51.98,"t":"2026-10-12T15:15:00Z","v":2330,"vw":51.99054},{"c":52.11,"h":52.11,"l":51.99,"n":78,"o":51.99,"t":"2026-10-12T15:30:00Z","v":3731,"vw":52.076686},{"c":52.14,"h":52.14,"l":52.07,"n":52,"o":52.14,"t":"2026-10-12T15:45:00Z","v":2808,"vw":52.090752},{"c":52.08,"h":52.15,"l":52.08,"n":33,"o":52.115,"t":"2026-10-12T16:00:00Z","v":1788,"vw":52.099444},{"c":52.09,"h":52.175,"l":52.06,"n":89,"o":52.14,"t":"2026-10-12T16:15:00Z","v":4952,"vw":52.122143},{"c":52.19,"h":52.19,"l":52.1,"n":56,"o":52.1,"t":"2026-10-12T16:30:00Z","v":2891,"vw":52.141236},{"c":52.14,"h":52.19,"l":52.12,"n":82,"o":52.12,"t":"2026-10-12T16:45:00Z","v":4417,"vw":52.145623},{"c":52.14,"h":52.17,"l":52.12,"n":67,"o":52.12,"t":"2026-10-12T17:00:00Z","v":3347,"vw":52.14236},{"c":52.13,"h":52.2399,"l":52.13,"n":84,"o":52.15,"t":"2026-10-12T17:15:00Z","v":4672,"vw":52.159003},{"c":52.19,"h":52.2,"l":52.125,"n":52,"o":52.14,"t":"2026-10-12T17:30:00Z","v":3378,"vw":52.158163},{"c":52.23,"h":52.24,"l":52.16,"n":95,"o":52.1725,"t":"2026-10-12T17:45:00Z","v":5288,"vw":52.208613},{"c":52.1918,"h":52.27,"l":52.15,"n":106,"o":52.27,"t":"2026-10-12T18:00:00Z","v":4140,"vw":52.195026},{"c":52.2,"h":52.22,"l":52.15,"n":82,"o":52.2,"t":"2026-10-12T18:15:00Z","v":5932,"vw":52.186759},{"c":52.13,"h":52.21,"l":52.13,"n":38,"o":52.21,"t":"2026-10-12T18:30:00Z","v":2540,"vw":52.161792},{"c":52.17,"h":52.195,"l":52.13,"n":140,"o":52.19,"t":"2026-10-12T18:45:00Z","v":5028,"vw":52.161798},{"c":52.125,"h":52.2007,"l":52.09,"n":119,"o":52.18,"t":"2026-10-12T19:00:00Z","v":4680,"vw":52.151502},{"c":52.12,"h":52.13,"l":52.09,"n":90,"o":52.115,"t":"2026-10-12T19:15:00Z","v":4269,"vw":52.112222},{"c":52.055,"h":52.14,"l":52.05,"n":125,"o":52.135,"t":"2026-10-12T19:30:00Z","v":4482,"vw":52.085652},{"c":51.895,"h":52.08,"l":51.76,"n":761,"o":52.05,"t":"2026-10-12T19:45:00Z","v":29310,"vw":51.903977},{"c":51.87,"h":51.87,"l":51.87,"n":18,"o":51.87,"t":"2026-10-12T20:00:00Z","v":36469,"vw":51.87},{"c":52.19,"h":52.19,"l":51.84,"n":19,"o":52.15,"t":"2026-10-13T13:30:00Z","v":800,"vw":52.050505},{"c":52.04,"h":52.04,"l":52.04,"n":4,"o":52.04,"t":"2026-10-13T13:45:00Z","v":130,"vw":52.04},{"c":51.73,"h":51.73,"l":51.73,"n":19,"o":51.73,"t":"2026-10-13T14:00:00Z","v":796,"vw":51.73},{"c":51.725,"h":51.725,"l":51.725,"n":4,"o":51.725,"t":"2026-10-13T14:15:00Z","v":127,"vw":51.725},{"c":51.79,"h":51.79,"l":51.79,"n":5,"o":51.79,"t":"2026-10-13T14:30:00Z","v":131,"vw":51.79},{"c":51.72,"h":51.78,"l":51.71,"n":80,"o":51.78,"t":"2026-10-13T14:45:00Z","v":5799,"vw":51.729815},{"c":52.05,"h":52.05,"l":51.865,"n":120,"o":51.88,"t":"2026-10-13T15:15:00Z","v":3377,"vw":51.925896},{"c":52.02,"h":52.03,"l":51.95,"n":156,"o":51.95,"t":"2026-10-13T15:30:00Z","v":4872,"vw":51.986681},{"c":51.96,"h":52.01,"l":51.93,"n":220,"o":51.96,"t":"2026-10-13T15:45:00Z","v":10234,"vw":51.979106},{"c":51.82,"h":51.94,"l":51.82,"n":94,"o":51.94,"t":"2026-10-13T16:00:00Z","v":4900,"vw":51.873472},{"c":51.86,"h":51.88,"l":51.85,"n":79,"o":51.85,"t":"2026-10-13T16:15:00Z","v":2581,"vw":51.863393},{"c":51.85,"h":51.865,"l":51.8,"n":89,"o":51.865,"t":"2026-10-13T16:30:00Z","v":3239,"vw":51.833486},{"c":51.83,"h":51.86,"l":51.83,"n":44,"o":51.85,"t":"2026-10-13T16:45:00Z","v":1927,"vw":51.850909},{"c":51.89,"h":51.89,"l":51.825,"n":100,"o":51.83,"t":"2026-10-13T17:00:00Z","v":3537,"vw":51.863383},{"c":51.8295,"h":51.86,"l":51.8295,"n":81,"o":51.84,"t":"2026-10-13T17:15:00Z","v":3319,"vw":51.839461},{"c":51.89,"h":51.89,"l":51.845,"n":27,"o":51.845,"t":"2026-10-13T17:30:00Z","v":780,"vw":51.863333},{"c":51.81,"h":51.86,"l":51.79,"n":55,"o":51.85,"t":"2026-10-13T17:45:00Z","v":1543,"vw":51.81428},{"c":51.98,"h":51.98,"l":51.81,"n":166,"o":51.84,"t":"2026-10-13T18:00:00Z","v":6102,"vw":51.917969},{"c":51.96,"h":51.98,"l":51.94,"n":102,"o":51.965,"t":"2026-10-13T18:15:00Z","v":4274,"vw":51.957705},{"c":51.99,"h":52,"l":51.93,"n":163,"o":51.95,"t":"2026-10-13T18:30:00Z","v":6474,"vw":51.948756},{"c":51.93,"h":51.9575,"l":51.9,"n":64,"o":51.95,"t":"2026-10-13T18:45:00Z","v":3217,"vw":51.935861},{"c":51.8,"h":51.96,"l":51.655,"n":615,"o":51.96,"t":"2026-10-13T19:00:00Z","v":51980,"vw":51.750837},{"c":51.755,"h":51.8,"l":51.74,"n":180,"o":51.775,"t":"2026-10-13T19:15:00Z","v":4304,"vw":51.775632},{"c":51.865,"h":51.94,"l":51.78,"n":383,"o":51.78,"t":"2026-10-13T19:30:00Z","v":14402,"vw":51.857725},{"c":51.53,"h":51.93,"l":51.53,"n":775,"o":51.81,"t":"2026-10-13T19:45:00Z","v":24072,"vw":51.780482},{"c":51.8478,"h":51.94,"l":51.8478,"n":10,"o":51.94,"t":"2026-10-13T20:00:00Z","v":34359,"vw":51.932377},{"c":52,"h":52.01,"l":52,"n":11,"o":52.01,"t":"2026-10-14T08:15:00Z","v":2004,"vw":52.005003},{"c":51.83,"h":51.83,"l":51.14,"n":35,"o":51.3,"t":"2026-10-14T13:30:00Z","v":1538,"vw":51.378142},{"c":51.085,"h":51.88,"l":51.085,"n":13,"o":51.88,"t":"2026-10-14T13:45:00Z","v":809,"vw":51.42},{"c":51.05,"h":51.71,"l":51.05,"n":119,"o":51.48,"t":"2026-10-14T14:00:00Z","v":6976,"vw":51.382749},{"c":51.17,"h":51.31,"l":50.57,"n":119,"o":51.06,"t":"2026-10-14T14:15:00Z","v":7689,"vw":51.173547},{"c":51.215,"h":51.235,"l":51.07,"n":71,"o":51.19,"t":"2026-10-14T14:30:00Z","v":4277,"vw":51.178128},{"c":51.21,"h":51.21,"l":51.205,"n":41,"o":51.205,"t":"2026-10-14T14:45:00Z","v":1515,"vw":51.206667},{"c":51.25,"h":51.36,"l":51.2,"n":311,"o":51.215,"t":"2026-10-14T15:00:00Z","v":18638,"vw":51.250919},{"c":51.28,"h":51.345,"l":51.25,"n":60,"o":51.25,"t":"2026-10-14T15:15:00Z","v":2351,"vw":51.271269},{"c":51.385,"h":51.43,"l":51.28,"n":154,"o":51.28,"t":"2026-10-14T15:30:00Z","v":6204,"vw":51.37074},{"c":51.47,"h":51.47,"l":51.395,"n":67,"o":51.43,"t":"2026-10-14T15:45:00Z","v":2268,"vw":51.443762},{"c":51.3,"h":51.45,"l":51.26,"n":137,"o":51.45,"t":"2026-10-14T16:00:00Z","v":8914,"vw":51.364838},{"c":51.35,"h":51.35,"l":51.26,"n":69,"o":51.305,"t":"2026-10-14T16:15:00Z","v":3248,"vw":51.320187},{"c":51.31,"h":51.5,"l":51.31,"n":152,"o":51.42,"t":"2026-10-14T16:30:00Z","v":11020,"vw":51.426371},{"c":51.24,"h":51.31,"l":51.14,"n":89,"o":51.31,"t":"2026-10-14T16:45:00Z","v":6361,"vw":51.242817},{"c":51.07,"h":51.155,"l":51.07,"n":23,"o":51.155,"t":"2026-10-14T17:00:00Z","v":864,"vw":51.089},{"c":51.175,"h":51.18,"l":51.07,"n":121,"o":51.07,"t":"2026-10-14T17:15:00Z","v":8249,"vw":51.140513},{"c":51.16,"h":51.205,"l":51.16,"n":76,"o":51.175,"t":"2026-10-14T17:30:00Z","v":2461,"vw":51.179016},{"c":51.065,"h":51.17,"l":51.01,"n":155,"o":51.17,"t":"2026-10-14T17:45:00Z","v":7222,"vw":51.060047},{"c":51.07,"h":51.07,"l":51.025,"n":15,"o":51.055,"t":"2026-10-14T18:00:00Z","v":771,"vw":51.051759},{"c":51.16,"h":51.16,"l":51.03,"n":134,"o":51.08,"t":"2026-10-14T18:15:00Z","v":7706,"vw":51.094471},{"c":51.135,"h":51.18,"l":51.11,"n":74,"o":51.16,"t":"2026-10-14T18:30:00Z","v":3563,"vw":51.143021},{"c":51.12,"h":51.18,"l":51.06,"n":152,"o":51.1,"t":"2026-10-14T18:45:00Z","v":6875,"vw":51.134135},{"c":51.09,"h":51.17,"l":51.065,"n":120,"o":51.17,"t":"2026-10-14T19:00:00Z","v":6539,"vw":51.141065},{"c":51.09,"h":51.14,"l":51.06,"n":280,"o":51.11,"t":"2026-10-14T19:15:00Z","v":8880,"vw":51.101198},{"c":51.17,"h":51.17,"l":51,"n":329,"o":51.11,"t":"2026-10-14T19:30:00Z","v":11321,"vw":51.052551},{"c":51.15,"h":51.27,"l":51.08,"n":992,"o":51.09,"t":"2026-10-14T19:45:00Z","v":39091,"vw":51.18983},{"c":51.09,"h":51.17,"l":51.09,"n":11,"o":51.09,"t":"2026-10-14T20:00:00Z","v":31309,"vw":51.094219},{"c":51.265,"h":51.7,"l":51.25,"n":29,"o":51.7,"t":"2026-10-15T13:30:00Z","v":1675,"vw":51.525171},{"c":51.9,"h":52.03,"l":51.765,"n":113,"o":52.03,"t":"2026-10-15T14:15:00Z","v":4452,"vw":51.868163},{"c":52.11,"h":52.23,"l":52.11,"n":89,"o":52.13,"t":"2026-10-15T14:30:00Z","v":3836,"vw":52.125447},{"c":51.88,"h":52.08,"l":51.875,"n":144,"o":52.07,"t":"2026-10-15T14:45:00Z","v":7209,"vw":51.987178},{"c":51.67,"h":51.89,"l":51.67,"n":123,"o":51.89,"t":"2026-10-15T15:00:00Z","v":6240,"vw":51.787255},{"c":51.46,"h":51.5,"l":51.46,"n":46,"o":51.5,"t":"2026-10-15T15:15:00Z","v":1019,"vw":51.47875},{"c":51.52,"h":51.525,"l":51.365,"n":102,"o":51.47,"t":"2026-10-15T15:30:00Z","v":5301,"vw":51.475556},{"c":51.48,"h":51.52,"l":51.48,"n":25,"o":51.52,"t":"2026-10-15T15:45:00Z","v":851,"vw":51.51},{"c":51.5,"h":51.5,"l":51.41,"n":59,"o":51.41,"t":"2026-10-15T16:00:00Z","v":2503,"vw":51.426307},{"c":51.62,"h":51.62,"l":51.55,"n":75,"o":51.57,"t":"2026-10-15T16:15:00Z","v":3573,"vw":51.582893},{"c":51.61,"h":51.645,"l":51.61,"n":95,"o":51.645,"t":"2026-10-15T16:30:00Z","v":3132,"vw":51.619523},{"c":51.56,"h":51.62,"l":51.56,"n":102,"o":51.6,"t":"2026-10-15T16:45:00Z","v":2782,"vw":51.594903},{"c":51.57,"h":51.58,"l":51.57,"n":17,"o":51.58,"t":"2026-10-15T17:00:00Z","v":495,"vw":51.573333},{"c":51.545,"h":51.6,"l":51.53,"n":80,"o":51.595,"t":"2026-10-15T17:15:00Z","v":3028,"vw":51.558587},{"c":51.6,"h":51.6,"l":51.5401,"n":32,"o":51.58,"t":"2026-10-15T17:30:00Z","v":2132,"vw":51.580412},{"c":51.44,"h":51.65,"l":51.44,"n":125,"o":51.6,"t":"2026-10-15T17:45:00Z","v":6792,"vw":51.566259},{"c":51.53,"h":51.55,"l":51.49,"n":33,"o":51.49,"t":"2026-10-15T18:00:00Z","v":1353,"vw":51.536},{"c":51.65,"h":51.68,"l":51.58,"n":127,"o":51.58,"t":"2026-10-15T18:15:00Z","v":4336,"vw":51.626253},{"c":51.615,"h":51.615,"l":51.61,"n":31,"o":51.61,"t":"2026-10-15T18:30:00Z","v":1815,"vw":51.610779},{"c":51.53,"h":51.6568,"l":51.51,"n":243,"o":51.561,"t":"2026-10-15T18:45:00Z","v":11350,"vw":51.574294},{"c":51.445,"h":51.5,"l":51.44,"n":140,"o":51.5,"t":"2026-10-15T19:00:00Z","v":3946,"vw":51.472766},{"c":51.561,"h":51.6,"l":51.43,"n":80,"o":51.431,"t":"2026-10-15T19:15:00Z","v":2118,"vw":51.503607},{"c":51.521,"h":51.601,"l":51.521,"n":101,"o":51.585,"t":"2026-10-15T19:30:00Z","v":3175,"vw":51.559187},{"c":51.64,"h":51.73,"l":51.495,"n":680,"o":51.57,"t":"2026-10-15T19:45:00Z","v":22443,"vw":51.607767},{"c":51.65,"h":51.8,"l":51.65,"n":9,"o":51.8,"t":"2026-10-15T20:00:00Z","v":23356,"vw":51.794566},{"c":51.575,"h":51.59,"l":51.09,"n":43,"o":51.47,"t":"2026-10-16T13:30:00Z","v":3738,"vw":51.478547},{"c":51.9025,"h":52.36,"l":51.575,"n":53,"o":51.575,"t":"2026-10-16T13:45:00Z","v":5602,"vw":51.988045},{"c":52.12,"h":52.435,"l":51.94,"n":72,"o":52.38,"t":"2026-10-16T14:00:00Z","v":5861,"vw":52.160943},{"c":52.19,"h":52.425,"l":52.12,"n":43,"o":52.425,"t":"2026-10-16T14:15:00Z","v":1538,"vw":52.242917},{"c":52.33,"h":52.455,"l":52.14,"n":51,"o":52.19,"t":"2026-10-16T14:30:00Z","v":2349,"vw":52.257316},{"c":52.38,"h":52.455,"l":52.22,"n":133,"o":52.22,"t":"2026-10-16T14:45:00Z","v":3940,"vw":52.313517},{"c":52.46,"h":52.525,"l":52.29,"n":40,"o":52.29,"t":"2026-10-16T15:00:00Z","v":1517,"vw":52.445833},{"c":52.28,"h":52.44,"l":52.28,"n":60,"o":52.42,"t":"2026-10-16T15:15:00Z","v":2958,"vw":52.361339},{"c":52.28,"h":52.32,"l":52.28,"n":48,"o":52.32,"t":"2026-10-16T15:30:00Z","v":1682,"vw":52.312647},{"c":52.24,"h":52.3,"l":52.22,"n":52,"o":52.27,"t":"2026-10-16T15:45:00Z","v":2303,"vw":52.262034},{"c":52.02,"h":52.27,"l":52.02,"n":89,"o":52.22,"t":"2026-10-16T16:00:00Z","v":1980,"vw":52.204365},{"c":51.97,"h":51.97,"l":51.93,"n":13,"o":51.93,"t":"2026-10-16T16:15:00Z","v":252,"vw":51.95},{"c":51.87,"h":52.01,"l":51.85,"n":54,"o":52.01,"t":"2026-10-16T16:30:00Z","v":2866,"vw":51.956244},{"c":51.86,"h":51.875,"l":51.75,"n":48,"o":51.84,"t":"2026-10-16T16:45:00Z","v":1887,"vw":51.833462},{"c":51.81,"h":51.855,"l":51.79,"n":42,"o":51.855,"t":"2026-10-16T17:00:00Z","v":1057,"vw":51.8275},{"c":51.99,"h":51.99,"l":51.82,"n":92,"o":51.82,"t":"2026-10-16T17:15:00Z","v":2518,"vw":51.874395},{"c":51.94,"h":51.975,"l":51.91,"n":39,"o":51.9136,"t":"2026-10-16T17:30:00Z","v":1046,"vw":51.932696},{"c":51.78,"h":51.94,"l":51.775,"n":55,"o":51.94,"t":"2026-10-16T17:45:00Z","v":1792,"vw":51.849375},{"c":51.81,"h":51.82,"l":51.78,"n":109,"o":51.8,"t":"2026-10-16T18:00:00Z","v":2144,"vw":51.79943},{"c":51.785,"h":51.805,"l":51.785,"n":34,"o":51.805,"t":"2026-10-16T18:15:00Z","v":599,"vw":51.791309},{"c":51.865,"h":51.865,"l":51.7509,"n":76,"o":51.77,"t":"2026-10-16T18:30:00Z","v":1683,"vw":51.803451},{"c":51.87,"h":51.9,"l":51.825,"n":147,"o":51.9,"t":"2026-10-16T18:45:00Z","v":3962,"vw":51.865652},{"c":51.865,"h":51.905,"l":51.865,"n":59,"o":51.87,"t":"2026-10-16T19:00:00Z","v":2693,"vw":51.872764},{"c":51.81,"h":51.89,"l":51.81,"n":78,"o":51.89,"t":"2026-10-16T19:15:00Z","v":1776,"vw":51.84625},{"c":51.85,"h":51.85,"l":51.785,"n":98,"o":51.815,"t":"2026-10-16T19:30:00Z","v":2890,"vw":51.824945},{"c":51.89,"h":52.05,"l":51.85,"n":468,"o":51.85,"t":"2026-10-16T19:45:00Z","v":12047,"vw":51.969473},{"c":52.36,"h":52.36,"l":51.6,"n":5,"o":51.6,"t":"2026-10-16T20:00:00Z","v":43950,"vw":51.608505},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T10:30:00Z","v":100,"vw":52.09},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-19T10:45:00Z","v":100,"vw":52.1},{"c":51.67,"h":51.67,"l":51.67,"n":9,"o":51.67,"t":"2026-10-19T13:30:00Z","v":410,"vw":51.67},{"c":51.515,"h":51.5775,"l":51.515,"n":10,"o":51.5775,"t":"2026-10-19T13:45:00Z","v":412,"vw":51.54625},{"c":51.53,"h":51.7,"l":51.53,"n":18,"o":51.7,"t":"2026-10-19T14:00:00Z","v":554,"vw":51.615},{"c":51.7,"h":51.77,"l":51.62,"n":149,"o":51.72,"t":"2026-10-19T14:15:00Z","v":5904,"vw":51.683422},{"c":51.68,"h":51.73,"l":51.68,"n":73,"o":51.72,"t":"2026-10-19T14:30:00Z","v":5422,"vw":51.699205},{"c":51.63,"h":51.635,"l":51.63,"n":49,"o":51.635,"t":"2026-10-19T14:45:00Z","v":1021,"vw":51.63125},{"c":51.79,"h":51.79,"l":51.6,"n":64,"o":51.61,"t":"2026-10-19T15:00:00Z","v":2390,"vw":51.705842},{"c":51.83,"h":51.96,"l":51.78,"n":126,"o":51.78,"t":"2026-10-19T15:15:00Z","v":6459,"vw":51.868008},{"c":51.935,"h":51.935,"l":51.82,"n":97,"o":51.87,"t":"2026-10-19T15:30:00Z","v":3656,"vw":51.859772},{"c":51.9,"h":51.97,"l":51.89,"n":93,"o":51.94,"t":"2026-10-19T15:45:00Z","v":3344,"vw":51.934979},{"c":51.84,"h":51.88,"l":51.77,"n":178,"o":51.84,"t":"2026-10-19T16:00:00Z","v":4860,"vw":51.822996},{"c":51.785,"h":51.785,"l":51.775,"n":19,"o":51.775,"t":"2026-10-19T16:15:00Z","v":486,"vw":51.78},{"c":51.81,"h":51.915,"l":51.775,"n":90,"o":51.775,"t":"2026-10-19T16:30:00Z","v":4042,"vw":51.842869},{"c":51.82,"h":51.88,"l":51.82,"n":51,"o":51.85,"t":"2026-10-19T16:45:00Z","v":1937,"vw":51.858753},{"c":51.76,"h":51.82,"l":51.76,"n":52,"o":51.82,"t":"2026-10-19T17:00:00Z","v":1508,"vw":51.791043},{"c":51.76,"h":51.76,"l":51.75,"n":63,"o":51.75,"t":"2026-10-19T17:15:00Z","v":1415,"vw":51.751597},{"c":51.75,"h":51.76,"l":51.71,"n":35,"o":51.71,"t":"2026-10-19T17:30:00Z","v":1265,"vw":51.734213},{"c":51.68,"h":51.74,"l":51.68,"n":85,"o":51.74,"t":"2026-10-19T17:45:00Z","v":2737,"vw":51.72651},{"c":51.6801,"h":51.6801,"l":51.68,"n":9,"o":51.68,"t":"2026-10-19T18:00:00Z","v":381,"vw":51.680058},{"c":51.655,"h":51.715,"l":51.64,"n":59,"o":51.7,"t":"2026-10-19T18:15:00Z","v":2010,"vw":51.687179},{"c":51.49,"h":51.58,"l":51.49,"n":51,"o":51.58,"t":"2026-10-19T18:30:00Z","v":2012,"vw":51.540989},{"c":51.51,"h":51.51,"l":51.4201,"n":47,"o":51.4201,"t":"2026-10-19T18:45:00Z","v":2246,"vw":51.46738},{"c":51.385,"h":51.51,"l":51.385,"n":130,"o":51.51,"t":"2026-10-19T19:00:00Z","v":3334,"vw":51.440842},{"c":51.4,"h":51.45,"l":51.36,"n":169,"o":51.37,"t":"2026-10-19T19:15:00Z","v":5764,"vw":51.40644},{"c":51.41,"h":51.41,"l":51.33,"n":133,"o":51.36,"t":"2026-10-19T19:30:00Z","v":4771,"vw":51.386692},{"c":51.39,"h":51.4,"l":51.25,"n":604,"o":51.38,"t":"2026-10-19T19:45:00Z","v":29308,"vw":51.352014},{"c":51.39,"h":51.39,"l":51.08,"n":4,"o":51.08,"t":"2026-10-19T20:00:00Z","v":21532,"vw":51.097134},{"c":51.48,"h":51.48,"l":51.48,"n":3,"o":51.48,"t":"2026-10-20T13:30:00Z","v":258,"vw":51.48},{"c":52.2,"h":52.25,"l":51.52,"n":35,"o":51.52,"t":"2026-10-20T13:45:00Z","v":2139,"vw":52.066377},{"c":51.925,"h":52.25,"l":51.925,"n":49,"o":52.2,"t":"2026-10-20T14:00:00Z","v":5004,"vw":52.114472},{"c":52.54,"h":52.54,"l":51.94,"n":76,"o":51.94,"t":"2026-10-20T14:15:00Z","v":7196,"vw":52.265597},{"c":52.29,"h":52.29,"l":52.29,"n":17,"o":52.29,"t":"2026-10-20T14:30:00Z","v":900,"vw":52.29},{"c":52.42,"h":52.42,"l":52.27,"n":52,"o":52.27,"t":"2026-10-20T14:45:00Z","v":4206,"vw":52.276076},{"c":52.04,"h":52.275,"l":52.03,"n":32,"o":52.275,"t":"2026-10-20T15:00:00Z","v":3842,"vw":52.094853},{"c":52.06,"h":52.16,"l":52.04,"n":36,"o":52.16,"t":"2026-10-20T15:15:00Z","v":1932,"vw":52.056},{"c":52.35,"h":52.35,"l":52.04,"n":105,"o":52.04,"t":"2026-10-20T15:30:00Z","v":6779,"vw":52.165805},{"c":52.315,"h":52.32,"l":52.315,"n":10,"o":52.32,"t":"2026-10-20T15:45:00Z","v":367,"vw":52.3175},{"c":52.17,"h":52.24,"l":52.14,"n":64,"o":52.23,"t":"2026-10-20T16:00:00Z","v":4050,"vw":52.187362},{"c":52.03,"h":52.13,"l":52.03,"n":22,"o":52.13,"t":"2026-10-20T16:15:00Z","v":898,"vw":52.075},{"c":52.085,"h":52.15,"l":52.04,"n":26,"o":52.085,"t":"2026-10-20T16:45:00Z","v":1003,"vw":52.090319},{"c":52.01,"h":52.0699,"l":52.01,"n":21,"o":52.06,"t":"2026-10-20T17:00:00Z","v":897,"vw":52.033217},{"c":52.1,"h":52.11,"l":51.99,"n":47,"o":51.99,"t":"2026-10-20T17:15:00Z","v":3451,"vw":52.07077},{"c":52.035,"h":52.05,"l":52.035,"n":11,"o":52.045,"t":"2026-10-20T17:30:00Z","v":2861,"vw":52.048393},{"c":51.98,"h":52,"l":51.98,"n":20,"o":52,"t":"2026-10-20T17:45:00Z","v":2085,"vw":51.998878},{"c":52.01,"h":52.06,"l":52.01,"n":44,"o":52.01,"t":"2026-10-20T18:00:00Z","v":1732,"vw":52.026614},{"c":51.93,"h":51.98,"l":51.93,"n":52,"o":51.98,"t":"2026-10-20T18:15:00Z","v":2458,"vw":51.965264},{"c":51.87,"h":51.94,"l":51.87,"n":39,"o":51.94,"t":"2026-10-20T18:30:00Z","v":1615,"vw":51.925471},{"c":51.94,"h":51.94,"l":51.87,"n":112,"o":51.91,"t":"2026-10-20T18:45:00Z","v":7006,"vw":51.920519},{"c":51.95,"h":51.97,"l":51.87,"n":87,"o":51.97,"t":"2026-10-20T19:00:00Z","v":3931,"vw":51.919081},{"c":52.04,"h":52.04,"l":51.97,"n":99,"o":51.97,"t":"2026-10-20T19:15:00Z","v":5564,"vw":52.011295},{"c":52.08,"h":52.14,"l":52.035,"n":141,"o":52.035,"t":"2026-10-20T19:30:00Z","v":6097,"vw":52.085153},{"c":52.23,"h":52.24,"l":52.06,"n":490,"o":52.17,"t":"2026-10-20T19:45:00Z","v":17314,"vw":52.152326},{"c":51.83,"h":52.28,"l":51.83,"n":7,"o":51.83,"t":"2026-10-20T20:00:00Z","v":20902,"vw":51.833337},{"c":52.7,"h":52.7,"l":51.52,"n":16,"o":52.26,"t":"2026-10-21T13:30:00Z","v":1364,"vw":51.871377},{"c":52.125,"h":52.16,"l":51.94,"n":256,"o":52.0875,"t":"2026-10-21T13:45:00Z","v":2867,"vw":52.086638},{"c":51.78,"h":51.93,"l":51.78,"n":27,"o":51.93,"t":"2026-10-21T14:00:00Z","v":1534,"vw":51.886302},{"c":51.92,"h":51.92,"l":51.76,"n":81,"o":51.84,"t":"2026-10-21T14:15:00Z","v":2770,"vw":51.856303},{"c":51.94,"h":51.94,"l":51.94,"n":9,"o":51.94,"t":"2026-10-21T14:30:00Z","v":285,"vw":51.94},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-21T14:45:00Z","v":102,"vw":51.94},{"c":51.86,"h":51.94,"l":51.84,"n":63,"o":51.94,"t":"2026-10-21T15:00:00Z","v":2409,"vw":51.861367},{"c":51.97,"h":51.97,"l":51.87,"n":115,"o":51.885,"t":"2026-10-21T15:15:00Z","v":3419,"vw":51.893835},{"c":51.93,"h":52,"l":51.93,"n":57,"o":51.99,"t":"2026-10-21T15:30:00Z","v":1806,"vw":51.978889},{"c":51.88,"h":51.93,"l":51.88,"n":24,"o":51.93,"t":"2026-10-21T15:45:00Z","v":1438,"vw":51.885},{"c":51.745,"h":51.85,"l":51.745,"n":36,"o":51.85,"t":"2026-10-21T16:00:00Z","v":2692,"vw":51.806786},{"c":51.86,"h":51.86,"l":51.8,"n":40,"o":51.8,"t":"2026-10-21T16:15:00Z","v":1354,"vw":51.84391},{"c":51.86,"h":51.935,"l":51.86,"n":92,"o":51.91,"t":"2026-10-21T16:30:00Z","v":2015,"vw":51.900096},{"c":51.99,"h":51.99,"l":51.99,"n":6,"o":51.99,"t":"2026-10-21T16:45:00Z","v":205,"vw":51.99},{"c":51.99,"h":52,"l":51.95,"n":64,"o":51.95,"t":"2026-10-21T17:00:00Z","v":3296,"vw":51.977159},{"c":52.01,"h":52.01,"l":51.965,"n":42,"o":51.965,"t":"2026-10-21T17:15:00Z","v":1627,"vw":51.986973},{"c":51.97,"h":51.99,"l":51.97,"n":27,"o":51.99,"t":"2026-10-21T17:30:00Z","v":1002,"vw":51.9775},{"c":51.86,"h":51.95,"l":51.86,"n":22,"o":51.95,"t":"2026-10-21T17:45:00Z","v":1057,"vw":51.886486},{"c":51.9306,"h":51.9306,"l":51.88,"n":21,"o":51.88,"t":"2026-10-21T18:00:00Z","v":1185,"vw":51.906881},{"c":51.785,"h":51.85,"l":51.785,"n":13,"o":51.85,"t":"2026-10-21T18:15:00Z","v":1152,"vw":51.84407},{"c":51.96,"h":51.96,"l":51.87,"n":96,"o":51.87,"t":"2026-10-21T18:30:00Z","v":2810,"vw":51.907451},{"c":51.705,"h":51.95,"l":51.705,"n":58,"o":51.95,"t":"2026-10-21T18:45:00Z","v":2165,"vw":51.854514},{"c":51.735,"h":51.735,"l":51.63,"n":132,"o":51.7,"t":"2026-10-21T19:00:00Z","v":3590,"vw":51.690743},{"c":51.84,"h":51.85,"l":51.72,"n":155,"o":51.74,"t":"2026-10-21T19:15:00Z","v":4584,"vw":51.769916},{"c":51.76,"h":51.82,"l":51.72,"n":82,"o":51.82,"t":"2026-10-21T19:30:00Z","v":2380,"vw":51.7605},{"c":51.68,"h":51.82,"l":51.645,"n":896,"o":51.75,"t":"2026-10-21T19:45:00Z","v":21889,"vw":51.73178},{"c":51.75,"h":51.75,"l":51.55,"n":6,"o":51.55,"t":"2026-10-21T20:00:00Z","v":17643,"vw":51.563532},{"c":52.23,"h":52.23,"l":51.82,"n":51,"o":51.82,"t":"2026-10-22T13:30:00Z","v":3909,"vw":51.892039},{"c":52.2025,"h":52.75,"l":51.845,"n":57,"o":51.845,"t":"2026-10-22T13:45:00Z","v":3986,"vw":52.434697},{"c":52.465,"h":52.75,"l":52.465,"n":27,"o":52.75,"t":"2026-10-22T14:00:00Z","v":735,"vw":52.5125},{"c":52.635,"h":52.75,"l":52.385,"n":18,"o":52.75,"t":"2026-10-22T14:15:00Z","v":1487,"vw":52.584643},{"c":52.44,"h":52.59,"l":52.44,"n":31,"o":52.53,"t":"2026-10-22T14:30:00Z","v":1859,"vw":52.499822},{"c":52.58,"h":52.58,"l":52.44,"n":11,"o":52.58,"t":"2026-10-22T14:45:00Z","v":372,"vw":52.533333},{"c":52.525,"h":52.64,"l":52.4325,"n":57,"o":52.555,"t":"2026-10-22T15:00:00Z","v":1492,"vw":52.554643},{"c":52.42,"h":52.61,"l":52.42,"n":76,"o":52.61,"t":"2026-10-22T15:15:00Z","v":3304,"vw":52.556229},{"c":52.585,"h":52.585,"l":52.42,"n":69,"o":52.465,"t":"2026-10-22T15:30:00Z","v":2441,"vw":52.515724},{"c":52.515,"h":52.53,"l":52.47,"n":52,"o":52.53,"t":"2026-10-22T15:45:00Z","v":1013,"vw":52.515},{"c":52.56,"h":52.57,"l":52.39,"n":55,"o":52.46,"t":"2026-10-22T16:00:00Z","v":2383,"vw":52.517945},{"c":52.62,"h":52.62,"l":52.62,"n":16,"o":52.62,"t":"2026-10-22T16:15:00Z","v":425,"vw":52.62},{"c":52.58,"h":52.635,"l":52.55,"n":18,"o":52.55,"t":"2026-10-22T16:30:00Z","v":807,"vw":52.596},{"c":52.795,"h":52.795,"l":52.54,"n":71,"o":52.54,"t":"2026-10-22T16:45:00Z","v":2602,"vw":52.716791},{"c":52.68,"h":52.73,"l":52.68,"n":26,"o":52.73,"t":"2026-10-22T17:00:00Z","v":913,"vw":52.688157},{"c":52.795,"h":52.8,"l":52.685,"n":66,"o":52.685,"t":"2026-10-22T17:15:00Z","v":2187,"vw":52.748223},{"c":52.64,"h":52.7,"l":52.59,"n":24,"o":52.7,"t":"2026-10-22T17:30:00Z","v":611,"vw":52.669697},{"c":52.73,"h":52.74,"l":52.63,"n":23,"o":52.725,"t":"2026-10-22T17:45:00Z","v":1268,"vw":52.715203},{"c":52.7,"h":52.81,"l":52.63,"n":94,"o":52.73,"t":"2026-10-22T18:00:00Z","v":2424,"vw":52.736738},{"c":52.735,"h":52.78,"l":52.7,"n":110,"o":52.7,"t":"2026-10-22T18:15:00Z","v":3375,"vw":52.754732},{"c":52.75,"h":52.75,"l":52.71,"n":55,"o":52.75,"t":"2026-10-22T18:30:00Z","v":4930,"vw":52.74822},{"c":52.78,"h":52.8,"l":52.76,"n":63,"o":52.76,"t":"2026-10-22T18:45:00Z","v":1272,"vw":52.786564},{"c":52.8601,"h":52.9,"l":52.79,"n":135,"o":52.805,"t":"2026-10-22T19:00:00Z","v":5233,"vw":52.826757},{"c":52.705,"h":52.89,"l":52.705,"n":187,"o":52.86,"t":"2026-10-22T19:15:00Z","v":6413,"vw":52.836604},{"c":52.89,"h":52.89,"l":52.705,"n":208,"o":52.82,"t":"2026-10-22T19:30:00Z","v":7503,"vw":52.820643},{"c":53.154,"h":53.154,"l":52.87,"n":596,"o":52.97,"t":"2026-10-22T19:45:00Z","v":21414,"vw":52.996745},{"c":53.12,"h":53.12,"l":53.03,"n":2,"o":53.03,"t":"2026-10-22T20:00:00Z","v":17155,"vw":53.034932}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":75.63494894925117,"iv":1.0525562248834035,"gamma":0.014869933327975322,"theta":-0.06413171968661133,"vega":0.034796570803115774,"rho":0.005344970629465715,"breakevenPct":44.653873183577524},{"delta":0.2,"premium":1.191748339971649,"strike":65.49680144668787,"iv":0.7786612624519864,"gamma":0.024381154077167327,"theta":-0.05776071742551521,"vega":0.041711733240644526,"rho":0.007283985566974375,"breakevenPct":25.756269633527285},{"delta":0.25,"premium":2.2114644486285906,"strike":69.83601893033443,"iv":1.1546559143710189,"gamma":0.018508766846849573,"theta":-0.09616526521168259,"vega":0.04740617576610917,"rho":0.008626630998224069,"breakevenPct":35.861745010301746},{"delta":0.3,"premium":2.0438717850036334,"strike":65.24319503854538,"iv":0.9233932027627354,"gamma":0.03329080943609951,"theta":-0.07982087919373866,"vega":0.05088093352023344,"rho":0.010765843973112907,"breakevenPct":26.88490820959649},{"delta":0.35,"premium":1.8296479505424206,"strike":60.29956808944047,"iv":0.6682806531668208,"gamma":0.048884048125240664,"theta":-0.061326246378227735,"vega":0.05426851386761112,"rho":0.012936341882533696,"breakevenPct":17.15861972465188},{"delta":0.4,"premium":1.6154241160812073,"strike":55.35594114033555,"iv":0.41316810357090583,"gamma":0.06447728681438183,"theta":-0.04283161356271679,"vega":0.05765609421498881,"rho":0.015106839791954488,"breakevenPct":7.432331239707263},{"delta":0.45,"premium":1.8158396946564885,"strike":54.44656488549618,"iv":0.37839618320610685,"gamma":0.06614236641221374,"theta":-0.0392087786259542,"vega":0.05578587786259542,"rho":0.017043680131049996,"breakevenPct":6.095426325009752},{"delta":0.5,"premium":2.048425572519084,"strike":53.850190839694655,"iv":0.3607196564885496,"gamma":0.06672681297709925,"theta":-0.036739790076335876,"vega":0.05350772900763359,"rho":0.018962391865551296,"breakevenPct":5.409421859727964},{"delta":0.55,"premium":2.28101145038168,"strike":53.25381679389313,"iv":0.3430431297709923,"gamma":0.06731125954198473,"theta":-0.034270801526717555,"vega":0.051229580152671754,"rho":0.020881103600052603,"breakevenPct":4.723417394446177},{"delta":0.6,"premium":2.5135973282442747,"strike":52.657442748091604,"iv":0.3253666030534351,"gamma":0.06789570610687023,"theta":-0.03180181297709924,"vega":0.04895143129770992,"rho":0.022799815334553903,"breakevenPct":4.0374129291643905},{"delta":0.65,"premium":2.7461832061068705,"strike":52.06106870229008,"iv":0.30769007633587786,"gamma":0.06848015267175572,"theta":-0.029332824427480912,"vega":0.04667328244274809,"rho":0.024718527069055207,"breakevenPct":3.3514084638826023},{"delta":0.7,"premium":2.9787690839694654,"strike":51.46469465648855,"iv":0.2900135496183206,"gamma":0.06906459923664121,"theta":-0.026863835877862598,"vega":0.04439513358778626,"rho":0.026637238803556507,"breakevenPct":2.665403998600816},{"delta":0.75,"premium":3.211354961832061,"strike":50.86832061068702,"iv":0.27233702290076334,"gamma":0.06964904580152671,"theta":-0.024394847328244273,"vega":0.04211698473282443,"rho":0.02855595053805781,"breakevenPct":1.979399533319028},{"delta":0.8,"premium":3.4439408396946565,"strike":50.271946564885496,"iv":0.2546604961832061,"gamma":0.07023349236641221,"theta":-0.021925858778625948,"vega":0.03983883587786259,"rho":0.030474662272559114,"breakevenPct":1.2933950680372401},{"delta":0.85,"premium":4.536395606917608,"strike":48.92783086204608,"iv":0.27243168106419596,"gamma":0.059443139737187276,"theta":-0.018447476834644694,"vega":0.03379851460692547,"rho":0.03179297618780771,"breakevenPct":0.8188317347985716},{"delta":0.9,"premium":6.349622825516155,"strike":46.956931711395484,"iv":0.3199163889027915,"gamma":0.039118028959958,"theta":-0.014122985721859207,"vega":0.024604607634361973,"rho":0.03260801546044741,"breakevenPct":0.5215058210666332}],"put":[{"delta":0.15,"premium":1.6322887855402377,"strike":39.844793838900095,"iv":1.2261074430297325,"gamma":0.016193675681684012,"theta":-0.07033313022277743,"vega":0.03473022110540678,"rho":-0.007743233906946428,"breakevenPct":27.941721566358936},{"delta":0.2,"premium":1.2787026407315578,"strike":46.01234213577186,"iv":0.677545663600892,"gamma":0.02693286141010974,"theta":-0.04612426534656186,"vega":0.040633496276511936,"rho":-0.009644204501557086,"breakevenPct":15.644654921666419},{"delta":0.25,"premium":1.7178720090386217,"strike":47.476240030128736,"iv":0.674261646126262,"gamma":0.030445026824900585,"theta":-0.05147512241463754,"vega":0.045723989567072895,"rho":-0.012111939298538653,"breakevenPct":13.71229865907955},{"delta":0.3,"premium":2.157041377345686,"strike":48.94013792448562,"iv":0.670977628651632,"gamma":0.03395719223969143,"theta":-0.05682597948271321,"vega":0.05081448285763386,"rho":-0.01457967409552022,"breakevenPct":11.779942396492682},{"delta":0.35,"premium":2.5306014150943397,"strike":50.27122641509434,"iv":0.6546915094339623,"gamma":0.037942924528301884,"theta":-0.059441509433962265,"vega":0.054695283018867925,"rho":-0.017002573653842105,"breakevenPct":9.974306996039983},{"delta":0.4,"premium":2.732055817610063,"strike":51.25393081761006,"iv":0.6042984276729559,"gamma":0.04317091194968554,"theta":-0.054881761006289304,"vega":0.055402830188679246,"rho":-0.01930786193394077,"breakevenPct":8.501084291910244},{"delta":0.45,"premium":2.933510220125786,"strike":52.236635220125784,"iv":0.5539053459119496,"gamma":0.048398899371069184,"theta":-0.05032201257861635,"vega":0.05611037735849057,"rho":-0.021613150214039437,"breakevenPct":7.027861587780505},{"delta":0.5,"premium":3.1349646226415095,"strike":53.21933962264151,"iv":0.5035122641509434,"gamma":0.05362688679245283,"theta":-0.045762264150943394,"vega":0.05681792452830189,"rho":-0.023918438494138102,"breakevenPct":5.554638883650767},{"delta":0.55,"premium":3.336419025157233,"strike":54.202044025157235,"iv":0.4531191823899371,"gamma":0.058854874213836485,"theta":-0.04120251572327044,"vega":0.05752547169811321,"rho":-0.02622372677423677,"breakevenPct":4.081416179521027},{"delta":0.6,"premium":3.702544132917964,"strike":55.244029075804775,"iv":0.4164997923156802,"gamma":0.06193842159916927,"theta":-0.03726085150571132,"vega":0.05740695742471444,"rho":-0.028644774635280573,"breakevenPct":2.8069301472999983},{"delta":0.65,"premium":4.779906542056075,"strike":56.54205607476636,"iv":0.43937102803738315,"gamma":0.05575981308411215,"theta":-0.03598878504672897,"vega":0.05372056074766355,"rho":-0.03156580536721509,"breakevenPct":2.3908174001314735},{"delta":0.7,"premium":5.857268951194184,"strike":57.84008307372793,"iv":0.46224226375908617,"gamma":0.04958120456905504,"theta":-0.03471671858774662,"vega":0.050034164070612674,"rho":-0.0344868360991496,"breakevenPct":1.974704652962949},{"delta":0.75,"premium":6.934631360332295,"strike":59.138110072689514,"iv":0.4851134994807892,"gamma":0.043402596053997926,"theta":-0.033444652128764275,"vega":0.04634776739356179,"rho":-0.03740786683108411,"breakevenPct":1.558591905794424},{"delta":0.8,"premium":9.546774193548393,"strike":61.935483870967744,"iv":0.5557903225806453,"gamma":0.0351774193548387,"theta":-0.03327741935483871,"vega":0.04151935483870967,"rho":-0.04153336683570656,"breakevenPct":1.209297232850548},{"delta":0.85,"premium":15.191935483870965,"strike":67.6958525345622,"iv":0.7209400921658986,"gamma":0.02290783410138249,"theta":-0.03529354838709677,"vega":0.03443410138248849,"rho":-0.048039127545878954,"breakevenPct":0.9920478018268127}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":75.63494894925117,"iv":1.0525562248834035,"gamma":0.014869933327975322,"theta":-0.06413171968661133,"vega":0.034796570803115774,"rho":0.005344970629465715,"breakevenPct":44.653873183577524},{"delta":0.2,"premium":1.191748339971649,"strike":65.49680144668787,"iv":0.7786612624519864,"gamma":0.024381154077167327,"theta":-0.05776071742551521,"vega":0.041711733240644526,"rho":0.007283985566974375,"breakevenPct":25.756269633527285},{"delta":0.25,"premium":2.2114644486285906,"strike":69.83601893033443,"iv":1.1546559143710189,"gamma":0.018508766846849573,"theta":-0.09616526521168259,"vega":0.04740617576610917,"rho":0.008626630998224069,"breakevenPct":35.861745010301746},{"delta":0.3,"premium":2.0438717850036334,"strike":65.24319503854538,"iv":0.9233932027627354,"gamma":0.03329080943609951,"theta":-0.07982087919373866,"vega":0.05088093352023344,"rho":0.010765843973112907,"breakevenPct":26.88490820959649},{"delta":0.35,"premium":1.8296479505424206,"strike":60.29956808944047,"iv":0.6682806531668208,"gamma":0.048884048125240664,"theta":-0.061326246378227735,"vega":0.05426851386761112,"rho":0.012936341882533696,"breakevenPct":17.15861972465188},{"delta":0.4,"premium":1.6154241160812073,"strike":55.35594114033555,"iv":0.41316810357090583,"gamma":0.06447728681438183,"theta":-0.04283161356271679,"vega":0.05765609421498881,"rho":0.015106839791954488,"breakevenPct":7.432331239707263},{"delta":0.45,"premium":1.8158396946564885,"strike":54.44656488549618,"iv":0.37839618320610685,"gamma":0.06614236641221374,"theta":-0.0392087786259542,"vega":0.05578587786259542,"rho":0.017043680131049996,"breakevenPct":6.095426325009752},{"delta":0.5,"premium":2.048425572519084,"strike":53.850190839694655,"iv":0.3607196564885496,"gamma":0.06672681297709925,"theta":-0.036739790076335876,"vega":0.05350772900763359,"rho":0.018962391865551296,"breakevenPct":5.409421859727964},{"delta":0.55,"premium":2.28101145038168,"strike":53.25381679389313,"iv":0.3430431297709923,"gamma":0.06731125954198473,"theta":-0.034270801526717555,"vega":0.051229580152671754,"rho":0.020881103600052603,"breakevenPct":4.723417394446177},{"delta":0.6,"premium":2.5135973282442747,"strike":52.657442748091604,"iv":0.3253666030534351,"gamma":0.06789570610687023,"theta":-0.03180181297709924,"vega":0.04895143129770992,"rho":0.022799815334553903,"breakevenPct":4.0374129291643905},{"delta":0.65,"premium":2.7461832061068705,"strike":52.06106870229008,"iv":0.30769007633587786,"gamma":0.06848015267175572,"theta":-0.029332824427480912,"vega":0.04667328244274809,"rho":0.024718527069055207,"breakevenPct":3.3514084638826023},{"delta":0.7,"premium":2.9787690839694654,"strike":51.46469465648855,"iv":0.2900135496183206,"gamma":0.06906459923664121,"theta":-0.026863835877862598,"vega":0.04439513358778626,"rho":0.026637238803556507,"breakevenPct":2.665403998600816},{"delta":0.75,"premium":3.211354961832061,"strike":50.86832061068702,"iv":0.27233702290076334,"gamma":0.06964904580152671,"theta":-0.024394847328244273,"vega":0.04211698473282443,"rho":0.02855595053805781,"breakevenPct":1.979399533319028},{"delta":0.8,"premium":3.4439408396946565,"strike":50.271946564885496,"iv":0.2546604961832061,"gamma":0.07023349236641221,"theta":-0.021925858778625948,"vega":0.03983883587786259,"rho":0.030474662272559114,"breakevenPct":1.2933950680372401},{"delta":0.85,"premium":4.536395606917608,"strike":48.92783086204608,"iv":0.27243168106419596,"gamma":0.059443139737187276,"theta":-0.018447476834644694,"vega":0.03379851460692547,"rho":0.03179297618780771,"breakevenPct":0.8188317347985716},{"delta":0.9,"premium":6.349622825516155,"strike":46.956931711395484,"iv":0.3199163889027915,"gamma":0.039118028959958,"theta":-0.014122985721859207,"vega":0.024604607634361973,"rho":0.03260801546044741,"breakevenPct":0.5215058210666332}],"put":[{"delta":0.15,"premium":1.6322887855402377,"strike":39.844793838900095,"iv":1.2261074430297325,"gamma":0.016193675681684012,"theta":-0.07033313022277743,"vega":0.03473022110540678,"rho":-0.007743233906946428,"breakevenPct":27.941721566358936},{"delta":0.2,"premium":1.2787026407315578,"strike":46.01234213577186,"iv":0.677545663600892,"gamma":0.02693286141010974,"theta":-0.04612426534656186,"vega":0.040633496276511936,"rho":-0.009644204501557086,"breakevenPct":15.644654921666419},{"delta":0.25,"premium":1.7178720090386217,"strike":47.476240030128736,"iv":0.674261646126262,"gamma":0.030445026824900585,"theta":-0.05147512241463754,"vega":0.045723989567072895,"rho":-0.012111939298538653,"breakevenPct":13.71229865907955},{"delta":0.3,"premium":2.157041377345686,"strike":48.94013792448562,"iv":0.670977628651632,"gamma":0.03395719223969143,"theta":-0.05682597948271321,"vega":0.05081448285763386,"rho":-0.01457967409552022,"breakevenPct":11.779942396492682},{"delta":0.35,"premium":2.5306014150943397,"strike":50.27122641509434,"iv":0.6546915094339623,"gamma":0.037942924528301884,"theta":-0.059441509433962265,"vega":0.054695283018867925,"rho":-0.017002573653842105,"breakevenPct":9.974306996039983},{"delta":0.4,"premium":2.732055817610063,"strike":51.25393081761006,"iv":0.6042984276729559,"gamma":0.04317091194968554,"theta":-0.054881761006289304,"vega":0.055402830188679246,"rho":-0.01930786193394077,"breakevenPct":8.501084291910244},{"delta":0.45,"premium":2.933510220125786,"strike":52.236635220125784,"iv":0.5539053459119496,"gamma":0.048398899371069184,"theta":-0.05032201257861635,"vega":0.05611037735849057,"rho":-0.021613150214039437,"breakevenPct":7.027861587780505},{"delta":0.5,"premium":3.1349646226415095,"strike":53.21933962264151,"iv":0.5035122641509434,"gamma":0.05362688679245283,"theta":-0.045762264150943394,"vega":0.05681792452830189,"rho":-0.023918438494138102,"breakevenPct":5.554638883650767},{"delta":0.55,"premium":3.336419025157233,"strike":54.202044025157235,"iv":0.4531191823899371,"gamma":0.058854874213836485,"theta":-0.04120251572327044,"vega":0.05752547169811321,"rho":-0.02622372677423677,"breakevenPct":4.081416179521027},{"delta":0.6,"premium":3.702544132917964,"strike":55.244029075804775,"iv":0.4164997923156802,"gamma":0.06193842159916927,"theta":-0.03726085150571132,"vega":0.05740695742471444,"rho":-0.028644774635280573,"breakevenPct":2.8069301472999983},{"delta":0.65,"premium":4.779906542056075,"strike":56.54205607476636,"iv":0.43937102803738315,"gamma":0.05575981308411215,"theta":-0.03598878504672897,"vega":0.05372056074766355,"rho":-0.03156580536721509,"breakevenPct":2.3908174001314735},{"delta":0.7,"premium":5.857268951194184,"strike":57.84008307372793,"iv":0.46224226375908617,"gamma":0.04958120456905504,"theta":-0.03471671858774662,"vega":0.050034164070612674,"rho":-0.0344868360991496,"breakevenPct":1.974704652962949},{"delta":0.75,"premium":6.934631360332295,"strike":59.138110072689514,"iv":0.4851134994807892,"gamma":0.043402596053997926,"theta":-0.033444652128764275,"vega":0.04634776739356179,"rho":-0.03740786683108411,"breakevenPct":1.558591905794424},{"delta":0.8,"premium":9.546774193548393,"strike":61.935483870967744,"iv":0.5557903225806453,"gamma":0.0351774193548387,"theta":-0.03327741935483871,"vega":0.04151935483870967,"rho":-0.04153336683570656,"breakevenPct":1.209297232850548},{"delta":0.85,"premium":15.191935483870965,"strike":67.6958525345622,"iv":0.7209400921658986,"gamma":0.02290783410138249,"theta":-0.03529354838709677,"vega":0.03443410138248849,"rho":-0.048039127545878954,"breakevenPct":0.9920478018268127}]}},"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"}}