{"symbol":"RPG","url":"https://intraalpha.com/companies/RPG","capturedAt":"2026-10-23T02:57:36.947Z","state":"ready","quote":{"symbol":"RPG","last_price":53.18,"prev_close":55.52,"regular_close":53.18,"change":-2.34,"change_pct":-4.2147,"regular_change":-2.34,"regular_change_pct":-4.2147,"extended_change":0,"extended_change_pct":0,"bid":52,"ask":54.06,"bid_size":4500,"ask_size":4500,"volume":449542,"vwap":53.370889,"open":54.23,"high":54.45,"low":52.89,"close":53.18,"trade_count":3768,"last_trade_at":"2026-10-23T00:00:00.132862479Z","last_quote_at":"2026-10-22T23:59:59.000934532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:29.792528757-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.69,"dividend_yield":0.0006,"inception_date":"2006-03-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:36.628252+00:00"},"optionObservedAt":"2026-10-22T19:59:14.975Z","bars":[{"c":55.75,"h":55.93,"l":55.75,"n":14,"o":55.93,"t":"2026-10-16T13:30:00Z","v":2509,"vw":55.906007},{"c":55.62,"h":55.775,"l":55.59,"n":28,"o":55.775,"t":"2026-10-16T13:35:00Z","v":2297,"vw":55.636237},{"c":55.67,"h":55.67,"l":55.53,"n":30,"o":55.59,"t":"2026-10-16T13:40:00Z","v":3805,"vw":55.55646},{"c":55.61,"h":55.72,"l":55.61,"n":22,"o":55.72,"t":"2026-10-16T13:45:00Z","v":2728,"vw":55.656567},{"c":55.48,"h":55.63,"l":55.42,"n":39,"o":55.63,"t":"2026-10-16T13:50:00Z","v":5394,"vw":55.505144},{"c":55.42,"h":55.51,"l":55.38,"n":47,"o":55.51,"t":"2026-10-16T13:55:00Z","v":4401,"vw":55.469495},{"c":55.58,"h":55.58,"l":55.42,"n":39,"o":55.43,"t":"2026-10-16T14:00:00Z","v":6967,"vw":55.548609},{"c":55.49,"h":55.57,"l":55.48,"n":42,"o":55.57,"t":"2026-10-16T14:05:00Z","v":7514,"vw":55.506652},{"c":55.55,"h":55.55,"l":55.47,"n":52,"o":55.48,"t":"2026-10-16T14:10:00Z","v":6910,"vw":55.519611},{"c":55.51,"h":55.54,"l":55.5,"n":16,"o":55.53,"t":"2026-10-16T14:15:00Z","v":1598,"vw":55.527782},{"c":55.53,"h":55.53,"l":55.49,"n":7,"o":55.5,"t":"2026-10-16T14:20:00Z","v":729,"vw":55.508854},{"c":55.46,"h":55.515,"l":55.44,"n":12,"o":55.51,"t":"2026-10-16T14:25:00Z","v":1219,"vw":55.487812},{"c":55.595,"h":55.61,"l":55.45,"n":54,"o":55.45,"t":"2026-10-16T14:30:00Z","v":5145,"vw":55.532194},{"c":55.72,"h":55.73,"l":55.63,"n":24,"o":55.63,"t":"2026-10-16T14:35:00Z","v":1911,"vw":55.687485},{"c":55.7,"h":55.73,"l":55.67,"n":26,"o":55.71,"t":"2026-10-16T14:40:00Z","v":3313,"vw":55.715711},{"c":55.76,"h":55.76,"l":55.69,"n":14,"o":55.7,"t":"2026-10-16T14:45:00Z","v":1768,"vw":55.704731},{"c":55.61,"h":55.73,"l":55.61,"n":43,"o":55.73,"t":"2026-10-16T14:50:00Z","v":2632,"vw":55.682991},{"c":55.565,"h":55.6,"l":55.5489,"n":13,"o":55.58,"t":"2026-10-16T14:55:00Z","v":1657,"vw":55.579913},{"c":55.46,"h":55.52,"l":55.46,"n":17,"o":55.51,"t":"2026-10-16T15:00:00Z","v":1156,"vw":55.490794},{"c":55.28,"h":55.4381,"l":55.28,"n":20,"o":55.4381,"t":"2026-10-16T15:05:00Z","v":1516,"vw":55.337545},{"c":55.29,"h":55.29,"l":55.23,"n":33,"o":55.23,"t":"2026-10-16T15:10:00Z","v":3745,"vw":55.247056},{"c":55.25,"h":55.3,"l":55.25,"n":171,"o":55.27,"t":"2026-10-16T15:15:00Z","v":57835,"vw":55.264763},{"c":55.2,"h":55.31,"l":55.2,"n":22,"o":55.31,"t":"2026-10-16T15:20:00Z","v":2027,"vw":55.258059},{"c":55.21,"h":55.21,"l":55.21,"n":10,"o":55.21,"t":"2026-10-16T15:25:00Z","v":683,"vw":55.21},{"c":55.27,"h":55.29,"l":55.22,"n":43,"o":55.22,"t":"2026-10-16T15:30:00Z","v":7287,"vw":55.247316},{"c":55.22,"h":55.22,"l":55.22,"n":4,"o":55.22,"t":"2026-10-16T15:35:00Z","v":138,"vw":55.22},{"c":55.24,"h":55.26,"l":55.24,"n":10,"o":55.25,"t":"2026-10-16T15:40:00Z","v":1500,"vw":55.244219},{"c":55.25,"h":55.25,"l":55.2,"n":13,"o":55.2,"t":"2026-10-16T15:45:00Z","v":1140,"vw":55.217322},{"c":55.13,"h":55.18,"l":55.13,"n":20,"o":55.18,"t":"2026-10-16T15:50:00Z","v":2838,"vw":55.171441},{"c":55.09,"h":55.12,"l":55.0801,"n":15,"o":55.1,"t":"2026-10-16T15:55:00Z","v":2695,"vw":55.090133},{"c":55.04,"h":55.06,"l":54.99,"n":60,"o":55.05,"t":"2026-10-16T16:00:00Z","v":3965,"vw":55.037001},{"c":55.065,"h":55.11,"l":55.065,"n":34,"o":55.07,"t":"2026-10-16T16:05:00Z","v":4486,"vw":55.081499},{"c":55.11,"h":55.11,"l":55.06,"n":48,"o":55.07,"t":"2026-10-16T16:10:00Z","v":6016,"vw":55.087927},{"c":55.08,"h":55.19,"l":55.08,"n":26,"o":55.19,"t":"2026-10-16T16:15:00Z","v":2500,"vw":55.125662},{"c":55.09,"h":55.13,"l":55.09,"n":8,"o":55.13,"t":"2026-10-16T16:20:00Z","v":824,"vw":55.118357},{"c":55.08,"h":55.1,"l":55.0616,"n":33,"o":55.1,"t":"2026-10-16T16:25:00Z","v":1843,"vw":55.076765},{"c":55,"h":55.04,"l":55,"n":10,"o":55.04,"t":"2026-10-16T16:30:00Z","v":579,"vw":55.03},{"c":55.08,"h":55.09,"l":55,"n":28,"o":55,"t":"2026-10-16T16:35:00Z","v":1714,"vw":55.06077},{"c":55.01,"h":55.039,"l":55.01,"n":12,"o":55.02,"t":"2026-10-16T16:40:00Z","v":1023,"vw":55.01774},{"c":54.97,"h":55.05,"l":54.97,"n":48,"o":55.03,"t":"2026-10-16T16:45:00Z","v":5321,"vw":55.036323},{"c":54.95,"h":54.95,"l":54.93,"n":6,"o":54.93,"t":"2026-10-16T16:50:00Z","v":745,"vw":54.940767},{"c":54.92,"h":54.93,"l":54.92,"n":14,"o":54.92,"t":"2026-10-16T16:55:00Z","v":1164,"vw":54.925698},{"c":54.95,"h":54.96,"l":54.95,"n":6,"o":54.96,"t":"2026-10-16T17:00:00Z","v":373,"vw":54.953333},{"c":54.75,"h":54.8,"l":54.75,"n":40,"o":54.8,"t":"2026-10-16T17:05:00Z","v":4526,"vw":54.781371},{"c":54.8,"h":54.84,"l":54.79,"n":7,"o":54.79,"t":"2026-10-16T17:10:00Z","v":508,"vw":54.811698},{"c":54.65,"h":54.78,"l":54.65,"n":28,"o":54.78,"t":"2026-10-16T17:15:00Z","v":2851,"vw":54.69119},{"c":54.62,"h":54.68,"l":54.61,"n":19,"o":54.655,"t":"2026-10-16T17:20:00Z","v":1270,"vw":54.646246},{"c":54.77,"h":54.77,"l":54.73,"n":4,"o":54.73,"t":"2026-10-16T17:25:00Z","v":581,"vw":54.754096},{"c":54.81,"h":54.81,"l":54.74,"n":62,"o":54.74,"t":"2026-10-16T17:30:00Z","v":7466,"vw":54.768782},{"c":54.78,"h":54.84,"l":54.77,"n":59,"o":54.82,"t":"2026-10-16T17:35:00Z","v":5232,"vw":54.818474},{"c":54.89,"h":54.95,"l":54.78,"n":62,"o":54.78,"t":"2026-10-16T17:40:00Z","v":7594,"vw":54.880607},{"c":54.85,"h":54.9,"l":54.85,"n":18,"o":54.9,"t":"2026-10-16T17:45:00Z","v":1387,"vw":54.89},{"c":54.76,"h":54.82,"l":54.76,"n":39,"o":54.8001,"t":"2026-10-16T17:50:00Z","v":3225,"vw":54.79257},{"c":54.71,"h":54.74,"l":54.69,"n":14,"o":54.74,"t":"2026-10-16T17:55:00Z","v":1061,"vw":54.715555},{"c":54.63,"h":54.68,"l":54.62,"n":42,"o":54.68,"t":"2026-10-16T18:00:00Z","v":3096,"vw":54.650661},{"c":54.72,"h":54.73,"l":54.67,"n":21,"o":54.67,"t":"2026-10-16T18:05:00Z","v":1991,"vw":54.712062},{"c":54.7,"h":54.71,"l":54.65,"n":14,"o":54.71,"t":"2026-10-16T18:10:00Z","v":1909,"vw":54.686204},{"c":54.685,"h":54.7,"l":54.685,"n":11,"o":54.7,"t":"2026-10-16T18:15:00Z","v":1057,"vw":54.69468},{"c":54.64,"h":54.64,"l":54.58,"n":21,"o":54.61,"t":"2026-10-16T18:20:00Z","v":2929,"vw":54.601996},{"c":54.64,"h":54.64,"l":54.6,"n":22,"o":54.64,"t":"2026-10-16T18:25:00Z","v":2595,"vw":54.621875},{"c":54.6,"h":54.63,"l":54.57,"n":24,"o":54.63,"t":"2026-10-16T18:30:00Z","v":3332,"vw":54.597433},{"c":54.63,"h":54.63,"l":54.63,"n":2,"o":54.63,"t":"2026-10-16T18:35:00Z","v":465,"vw":54.63},{"c":54.56,"h":54.67,"l":54.56,"n":12,"o":54.66,"t":"2026-10-16T18:40:00Z","v":1146,"vw":54.615224},{"c":54.54,"h":54.6,"l":54.5,"n":18,"o":54.6,"t":"2026-10-16T18:45:00Z","v":1561,"vw":54.562871},{"c":54.5,"h":54.53,"l":54.5,"n":12,"o":54.53,"t":"2026-10-16T18:50:00Z","v":870,"vw":54.521525},{"c":54.48,"h":54.48,"l":54.44,"n":18,"o":54.44,"t":"2026-10-16T18:55:00Z","v":1838,"vw":54.460161},{"c":54.42,"h":54.49,"l":54.41,"n":32,"o":54.47,"t":"2026-10-16T19:00:00Z","v":2675,"vw":54.450894},{"c":54.38,"h":54.47,"l":54.31,"n":37,"o":54.44,"t":"2026-10-16T19:05:00Z","v":3849,"vw":54.390151},{"c":54.56,"h":54.56,"l":54.39,"n":72,"o":54.39,"t":"2026-10-16T19:10:00Z","v":9340,"vw":54.474788},{"c":54.54,"h":54.61,"l":54.47,"n":50,"o":54.57,"t":"2026-10-16T19:15:00Z","v":5982,"vw":54.563353},{"c":54.61,"h":54.61,"l":54.52,"n":21,"o":54.52,"t":"2026-10-16T19:20:00Z","v":2289,"vw":54.572},{"c":54.64,"h":54.64,"l":54.58,"n":33,"o":54.63,"t":"2026-10-16T19:25:00Z","v":3587,"vw":54.601168},{"c":54.52,"h":54.67,"l":54.48,"n":53,"o":54.65,"t":"2026-10-16T19:30:00Z","v":6366,"vw":54.573797},{"c":54.46,"h":54.56,"l":54.45,"n":22,"o":54.53,"t":"2026-10-16T19:35:00Z","v":3152,"vw":54.5318},{"c":54.37,"h":54.48,"l":54.37,"n":33,"o":54.48,"t":"2026-10-16T19:40:00Z","v":1790,"vw":54.425521},{"c":54.4,"h":54.43,"l":54.37,"n":63,"o":54.39,"t":"2026-10-16T19:45:00Z","v":4387,"vw":54.389096},{"c":54.46,"h":54.47,"l":54.41,"n":69,"o":54.45,"t":"2026-10-16T19:50:00Z","v":7138,"vw":54.449183},{"c":54.42,"h":54.46,"l":54.41,"n":291,"o":54.43,"t":"2026-10-16T19:55:00Z","v":114715,"vw":54.426758},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-16T20:00:00Z","v":1120,"vw":54.46},{"c":55.43,"h":55.5,"l":55.4,"n":29,"o":55.5,"t":"2026-10-19T13:30:00Z","v":2720,"vw":55.468794},{"c":55.2401,"h":55.33,"l":55.21,"n":29,"o":55.26,"t":"2026-10-19T13:35:00Z","v":3920,"vw":55.272485},{"c":55.27,"h":55.33,"l":55.16,"n":41,"o":55.165,"t":"2026-10-19T13:40:00Z","v":5248,"vw":55.242232},{"c":55.3,"h":55.32,"l":55.21,"n":21,"o":55.225,"t":"2026-10-19T13:45:00Z","v":2998,"vw":55.250211},{"c":55.26,"h":55.36,"l":55.26,"n":23,"o":55.36,"t":"2026-10-19T13:50:00Z","v":3925,"vw":55.312047},{"c":55.085,"h":55.21,"l":55.085,"n":15,"o":55.21,"t":"2026-10-19T13:55:00Z","v":1722,"vw":55.130738},{"c":54.97,"h":55.1356,"l":54.93,"n":104,"o":55.1356,"t":"2026-10-19T14:00:00Z","v":11179,"vw":55.011354},{"c":55.03,"h":55.09,"l":54.965,"n":133,"o":54.97,"t":"2026-10-19T14:05:00Z","v":21633,"vw":55.058252},{"c":55.2,"h":55.2,"l":55.03,"n":20,"o":55.05,"t":"2026-10-19T14:10:00Z","v":2306,"vw":55.063165},{"c":55.305,"h":55.335,"l":55.25,"n":35,"o":55.26,"t":"2026-10-19T14:15:00Z","v":3500,"vw":55.277343},{"c":55.345,"h":55.35,"l":55.28,"n":16,"o":55.345,"t":"2026-10-19T14:20:00Z","v":2616,"vw":55.339627},{"c":55.315,"h":55.35,"l":55.29,"n":26,"o":55.35,"t":"2026-10-19T14:25:00Z","v":2090,"vw":55.332857},{"c":55.18,"h":55.32,"l":55.17,"n":17,"o":55.32,"t":"2026-10-19T14:30:00Z","v":2014,"vw":55.219487},{"c":55.17,"h":55.26,"l":55.17,"n":27,"o":55.22,"t":"2026-10-19T14:35:00Z","v":4387,"vw":55.225834},{"c":55.24,"h":55.27,"l":55.22,"n":18,"o":55.24,"t":"2026-10-19T14:40:00Z","v":2014,"vw":55.244054},{"c":55.31,"h":55.38,"l":55.3,"n":38,"o":55.35,"t":"2026-10-19T14:45:00Z","v":2811,"vw":55.348868},{"c":55.25,"h":55.2901,"l":55.25,"n":7,"o":55.2901,"t":"2026-10-19T14:50:00Z","v":515,"vw":55.276713},{"c":55.3,"h":55.33,"l":55.3,"n":5,"o":55.33,"t":"2026-10-19T14:55:00Z","v":495,"vw":55.322857},{"c":55.38,"h":55.38,"l":55.31,"n":15,"o":55.31,"t":"2026-10-19T15:00:00Z","v":903,"vw":55.341667},{"c":55.41,"h":55.43,"l":55.37,"n":33,"o":55.37,"t":"2026-10-19T15:05:00Z","v":2328,"vw":55.399011},{"c":55.41,"h":55.45,"l":55.38,"n":11,"o":55.38,"t":"2026-10-19T15:10:00Z","v":585,"vw":55.42},{"c":55.54,"h":55.545,"l":55.43,"n":31,"o":55.43,"t":"2026-10-19T15:15:00Z","v":3882,"vw":55.485507},{"c":55.64,"h":55.64,"l":55.535,"n":31,"o":55.535,"t":"2026-10-19T15:20:00Z","v":3522,"vw":55.560166},{"c":55.66,"h":55.67,"l":55.63,"n":43,"o":55.64,"t":"2026-10-19T15:25:00Z","v":2281,"vw":55.648125},{"c":55.61,"h":55.67,"l":55.61,"n":35,"o":55.65,"t":"2026-10-19T15:30:00Z","v":3983,"vw":55.647794},{"c":55.69,"h":55.71,"l":55.65,"n":15,"o":55.65,"t":"2026-10-19T15:35:00Z","v":1854,"vw":55.679978},{"c":55.6801,"h":55.71,"l":55.68,"n":8,"o":55.68,"t":"2026-10-19T15:40:00Z","v":743,"vw":55.684776},{"c":55.68,"h":55.69,"l":55.67,"n":14,"o":55.68,"t":"2026-10-19T15:45:00Z","v":1023,"vw":55.67875},{"c":55.69,"h":55.73,"l":55.685,"n":51,"o":55.71,"t":"2026-10-19T15:50:00Z","v":5809,"vw":55.700635},{"c":55.64,"h":55.68,"l":55.64,"n":24,"o":55.67,"t":"2026-10-19T15:55:00Z","v":2096,"vw":55.668},{"c":55.51,"h":55.635,"l":55.47,"n":27,"o":55.635,"t":"2026-10-19T16:00:00Z","v":5071,"vw":55.51485},{"c":55.5,"h":55.53,"l":55.49,"n":35,"o":55.53,"t":"2026-10-19T16:05:00Z","v":2599,"vw":55.514849},{"c":55.53,"h":55.54,"l":55.52,"n":18,"o":55.53,"t":"2026-10-19T16:10:00Z","v":1092,"vw":55.53},{"c":55.535,"h":55.535,"l":55.52,"n":14,"o":55.52,"t":"2026-10-19T16:15:00Z","v":564,"vw":55.526745},{"c":55.43,"h":55.44,"l":55.43,"n":11,"o":55.44,"t":"2026-10-19T16:20:00Z","v":377,"vw":55.436667},{"c":55.46,"h":55.46,"l":55.44,"n":10,"o":55.46,"t":"2026-10-19T16:25:00Z","v":1349,"vw":55.446667},{"c":55.41,"h":55.43,"l":55.37,"n":91,"o":55.43,"t":"2026-10-19T16:30:00Z","v":10726,"vw":55.397206},{"c":55.4,"h":55.43,"l":55.4,"n":35,"o":55.43,"t":"2026-10-19T16:35:00Z","v":2436,"vw":55.410876},{"c":55.43,"h":55.44,"l":55.43,"n":8,"o":55.44,"t":"2026-10-19T16:40:00Z","v":557,"vw":55.434386},{"c":55.335,"h":55.41,"l":55.335,"n":39,"o":55.41,"t":"2026-10-19T16:45:00Z","v":4200,"vw":55.378383},{"c":55.3,"h":55.32,"l":55.3,"n":8,"o":55.32,"t":"2026-10-19T16:50:00Z","v":585,"vw":55.30625},{"c":55.27,"h":55.29,"l":55.27,"n":10,"o":55.29,"t":"2026-10-19T16:55:00Z","v":559,"vw":55.275},{"c":55.27,"h":55.285,"l":55.24,"n":44,"o":55.24,"t":"2026-10-19T17:00:00Z","v":4938,"vw":55.264872},{"c":55.21,"h":55.275,"l":55.21,"n":47,"o":55.26,"t":"2026-10-19T17:05:00Z","v":7341,"vw":55.252285},{"c":55.25,"h":55.25,"l":55.2,"n":41,"o":55.2,"t":"2026-10-19T17:10:00Z","v":4688,"vw":55.227371},{"c":55.245,"h":55.28,"l":55.245,"n":27,"o":55.25,"t":"2026-10-19T17:15:00Z","v":3092,"vw":55.265283},{"c":55.22,"h":55.24,"l":55.2,"n":40,"o":55.24,"t":"2026-10-19T17:20:00Z","v":6045,"vw":55.224567},{"c":55.22,"h":55.25,"l":55.22,"n":44,"o":55.23,"t":"2026-10-19T17:25:00Z","v":3716,"vw":55.245565},{"c":55.2345,"h":55.2345,"l":55.205,"n":19,"o":55.21,"t":"2026-10-19T17:30:00Z","v":1792,"vw":55.218464},{"c":55.185,"h":55.21,"l":55.185,"n":24,"o":55.21,"t":"2026-10-19T17:35:00Z","v":2260,"vw":55.197122},{"c":55.17,"h":55.215,"l":55.14,"n":104,"o":55.155,"t":"2026-10-19T17:40:00Z","v":14602,"vw":55.185618},{"c":55.095,"h":55.16,"l":55.095,"n":51,"o":55.16,"t":"2026-10-19T17:45:00Z","v":6895,"vw":55.145873},{"c":55.11,"h":55.12,"l":55.1,"n":15,"o":55.11,"t":"2026-10-19T17:50:00Z","v":1199,"vw":55.108274},{"c":55.17,"h":55.175,"l":55.07,"n":55,"o":55.09,"t":"2026-10-19T17:55:00Z","v":5013,"vw":55.129885},{"c":55.12,"h":55.19,"l":55.11,"n":109,"o":55.17,"t":"2026-10-19T18:00:00Z","v":12088,"vw":55.135959},{"c":55.13,"h":55.14,"l":55.13,"n":24,"o":55.14,"t":"2026-10-19T18:05:00Z","v":2128,"vw":55.133319},{"c":55.17,"h":55.18,"l":55.1545,"n":4,"o":55.1545,"t":"2026-10-19T18:10:00Z","v":501,"vw":55.172863},{"c":55.185,"h":55.185,"l":55.16,"n":40,"o":55.18,"t":"2026-10-19T18:15:00Z","v":3622,"vw":55.176},{"c":55.13,"h":55.18,"l":55.13,"n":12,"o":55.18,"t":"2026-10-19T18:20:00Z","v":1256,"vw":55.155455},{"c":55.06,"h":55.11,"l":55.06,"n":10,"o":55.11,"t":"2026-10-19T18:25:00Z","v":528,"vw":55.0925},{"c":55.03,"h":55.07,"l":55.03,"n":10,"o":55.07,"t":"2026-10-19T18:30:00Z","v":571,"vw":55.053333},{"c":55.065,"h":55.0812,"l":55.06,"n":18,"o":55.0812,"t":"2026-10-19T18:35:00Z","v":1794,"vw":55.067133},{"c":55.13,"h":55.13,"l":55.1,"n":13,"o":55.1,"t":"2026-10-19T18:40:00Z","v":1450,"vw":55.109286},{"c":55.13,"h":55.16,"l":55.12,"n":20,"o":55.16,"t":"2026-10-19T18:45:00Z","v":1687,"vw":55.139231},{"c":55.11,"h":55.13,"l":55.105,"n":21,"o":55.13,"t":"2026-10-19T18:50:00Z","v":2800,"vw":55.110209},{"c":55.1399,"h":55.1399,"l":55.1,"n":34,"o":55.1,"t":"2026-10-19T18:55:00Z","v":4381,"vw":55.129522},{"c":55.19,"h":55.2,"l":55.13,"n":52,"o":55.13,"t":"2026-10-19T19:00:00Z","v":6160,"vw":55.161596},{"c":55.15,"h":55.22,"l":55.13,"n":30,"o":55.22,"t":"2026-10-19T19:05:00Z","v":3952,"vw":55.151033},{"c":55.125,"h":55.15,"l":55.125,"n":21,"o":55.15,"t":"2026-10-19T19:10:00Z","v":1728,"vw":55.141111},{"c":55.2,"h":55.215,"l":55.1299,"n":91,"o":55.13,"t":"2026-10-19T19:15:00Z","v":12336,"vw":55.170181},{"c":55.26,"h":55.27,"l":55.195,"n":79,"o":55.2,"t":"2026-10-19T19:20:00Z","v":8693,"vw":55.245366},{"c":55.24,"h":55.31,"l":55.23,"n":29,"o":55.31,"t":"2026-10-19T19:25:00Z","v":3088,"vw":55.285588},{"c":55.26,"h":55.27,"l":55.22,"n":43,"o":55.23,"t":"2026-10-19T19:30:00Z","v":4445,"vw":55.250235},{"c":55.3,"h":55.32,"l":55.29,"n":37,"o":55.305,"t":"2026-10-19T19:35:00Z","v":3132,"vw":55.3042},{"c":55.28,"h":55.34,"l":55.28,"n":79,"o":55.285,"t":"2026-10-19T19:40:00Z","v":5443,"vw":55.314258},{"c":55.22,"h":55.275,"l":55.21,"n":142,"o":55.275,"t":"2026-10-19T19:45:00Z","v":11773,"vw":55.228506},{"c":55.11,"h":55.22,"l":55.08,"n":111,"o":55.22,"t":"2026-10-19T19:50:00Z","v":13250,"vw":55.116191},{"c":55.03,"h":55.115,"l":55.02,"n":77,"o":55.11,"t":"2026-10-19T19:55:00Z","v":9203,"vw":55.058072},{"c":55.03,"h":55.03,"l":55.03,"n":7,"o":55.03,"t":"2026-10-19T20:00:00Z","v":572,"vw":55.03},{"c":54.36,"h":54.595,"l":54.36,"n":50,"o":54.59,"t":"2026-10-20T13:30:00Z","v":6872,"vw":54.49882},{"c":54.55,"h":54.62,"l":54.34,"n":94,"o":54.34,"t":"2026-10-20T13:35:00Z","v":10494,"vw":54.542426},{"c":54.3,"h":54.5,"l":54.3,"n":102,"o":54.49,"t":"2026-10-20T13:40:00Z","v":15158,"vw":54.396862},{"c":54.53,"h":54.53,"l":54.29,"n":58,"o":54.29,"t":"2026-10-20T13:45:00Z","v":7212,"vw":54.416893},{"c":54.59,"h":54.615,"l":54.44,"n":67,"o":54.48,"t":"2026-10-20T13:50:00Z","v":11337,"vw":54.545295},{"c":54.785,"h":54.79,"l":54.63,"n":30,"o":54.63,"t":"2026-10-20T13:55:00Z","v":3300,"vw":54.713945},{"c":54.81,"h":54.88,"l":54.785,"n":61,"o":54.785,"t":"2026-10-20T14:00:00Z","v":15970,"vw":54.832236},{"c":54.995,"h":55.02,"l":54.81,"n":66,"o":54.81,"t":"2026-10-20T14:05:00Z","v":10720,"vw":54.954996},{"c":54.94,"h":54.98,"l":54.9,"n":58,"o":54.95,"t":"2026-10-20T14:10:00Z","v":7592,"vw":54.931379},{"c":55.12,"h":55.12,"l":54.98,"n":50,"o":54.98,"t":"2026-10-20T14:15:00Z","v":6645,"vw":55.032536},{"c":55.225,"h":55.225,"l":55.1,"n":42,"o":55.1,"t":"2026-10-20T14:20:00Z","v":5682,"vw":55.150105},{"c":55.44,"h":55.45,"l":55.21,"n":52,"o":55.24,"t":"2026-10-20T14:25:00Z","v":11401,"vw":55.28697},{"c":55.31,"h":55.55,"l":55.29,"n":98,"o":55.46,"t":"2026-10-20T14:30:00Z","v":16592,"vw":55.451574},{"c":55.3,"h":55.35,"l":55.26,"n":105,"o":55.26,"t":"2026-10-20T14:35:00Z","v":17769,"vw":55.325967},{"c":55.42,"h":55.4499,"l":55.3,"n":99,"o":55.32,"t":"2026-10-20T14:40:00Z","v":13723,"vw":55.381932},{"c":55.4,"h":55.48,"l":55.38,"n":59,"o":55.41,"t":"2026-10-20T14:45:00Z","v":6352,"vw":55.429256},{"c":55.45,"h":55.45,"l":55.35,"n":89,"o":55.37,"t":"2026-10-20T14:50:00Z","v":12933,"vw":55.412199},{"c":55.45,"h":55.485,"l":55.43,"n":44,"o":55.445,"t":"2026-10-20T14:55:00Z","v":5526,"vw":55.46362},{"c":55.39,"h":55.44,"l":55.35,"n":77,"o":55.42,"t":"2026-10-20T15:00:00Z","v":10225,"vw":55.408833},{"c":55.3,"h":55.35,"l":55.3,"n":66,"o":55.34,"t":"2026-10-20T15:05:00Z","v":7684,"vw":55.322696},{"c":55.05,"h":55.29,"l":54.94,"n":179,"o":55.29,"t":"2026-10-20T15:10:00Z","v":26428,"vw":55.129107},{"c":55.13,"h":55.17,"l":55.01,"n":139,"o":55.05,"t":"2026-10-20T15:15:00Z","v":20524,"vw":55.106002},{"c":55.11,"h":55.16,"l":55.06,"n":65,"o":55.12,"t":"2026-10-20T15:20:00Z","v":9429,"vw":55.116977},{"c":55.08,"h":55.13,"l":55.08,"n":65,"o":55.12,"t":"2026-10-20T15:25:00Z","v":8259,"vw":55.1066},{"c":55,"h":55.1,"l":55,"n":89,"o":55.09,"t":"2026-10-20T15:30:00Z","v":13640,"vw":55.05608},{"c":54.97,"h":55.03,"l":54.95,"n":89,"o":55.03,"t":"2026-10-20T15:35:00Z","v":12057,"vw":54.992825},{"c":55.06,"h":55.1,"l":54.975,"n":81,"o":54.98,"t":"2026-10-20T15:40:00Z","v":11739,"vw":55.046374},{"c":55.04,"h":55.04,"l":55,"n":38,"o":55.04,"t":"2026-10-20T15:45:00Z","v":4859,"vw":55.024911},{"c":55.13,"h":55.13,"l":55,"n":146,"o":55.02,"t":"2026-10-20T15:50:00Z","v":17646,"vw":55.039566},{"c":55.12,"h":55.13,"l":55.1,"n":50,"o":55.125,"t":"2026-10-20T15:55:00Z","v":5499,"vw":55.113599},{"c":55.07,"h":55.135,"l":55.07,"n":145,"o":55.135,"t":"2026-10-20T16:00:00Z","v":20149,"vw":55.117494},{"c":55.09,"h":55.15,"l":55.07,"n":98,"o":55.07,"t":"2026-10-20T16:05:00Z","v":11458,"vw":55.11058},{"c":55.06,"h":55.09,"l":55.04,"n":50,"o":55.09,"t":"2026-10-20T16:10:00Z","v":5791,"vw":55.057855},{"c":54.94,"h":55.07,"l":54.94,"n":70,"o":55.06,"t":"2026-10-20T16:15:00Z","v":7363,"vw":54.995834},{"c":55,"h":55.02,"l":54.94,"n":116,"o":54.945,"t":"2026-10-20T16:20:00Z","v":12614,"vw":54.985486},{"c":55.05,"h":55.09,"l":54.99,"n":104,"o":55.02,"t":"2026-10-20T16:25:00Z","v":11402,"vw":55.027828},{"c":55.08,"h":55.11,"l":55.04,"n":142,"o":55.06,"t":"2026-10-20T16:30:00Z","v":16539,"vw":55.079794},{"c":55.1,"h":55.15,"l":55.1,"n":47,"o":55.1,"t":"2026-10-20T16:35:00Z","v":5912,"vw":55.128681},{"c":55.05,"h":55.115,"l":55.04,"n":51,"o":55.1,"t":"2026-10-20T16:40:00Z","v":6177,"vw":55.089954},{"c":55.09,"h":55.1,"l":55.03,"n":62,"o":55.07,"t":"2026-10-20T16:45:00Z","v":6754,"vw":55.065575},{"c":54.95,"h":55.09,"l":54.95,"n":52,"o":55.09,"t":"2026-10-20T16:50:00Z","v":5804,"vw":55.050254},{"c":54.955,"h":54.99,"l":54.94,"n":47,"o":54.98,"t":"2026-10-20T16:55:00Z","v":4478,"vw":54.961754},{"c":54.96,"h":54.985,"l":54.935,"n":127,"o":54.97,"t":"2026-10-20T17:00:00Z","v":14905,"vw":54.965244},{"c":54.95,"h":54.965,"l":54.92,"n":48,"o":54.96,"t":"2026-10-20T17:05:00Z","v":6467,"vw":54.950953},{"c":54.95,"h":54.97,"l":54.92,"n":70,"o":54.92,"t":"2026-10-20T17:10:00Z","v":9228,"vw":54.943634},{"c":54.97,"h":54.99,"l":54.95,"n":55,"o":54.98,"t":"2026-10-20T17:15:00Z","v":5451,"vw":54.970857},{"c":55.005,"h":55.04,"l":54.97,"n":62,"o":54.97,"t":"2026-10-20T17:20:00Z","v":6793,"vw":55.014096},{"c":55.02,"h":55.02,"l":54.99,"n":56,"o":54.99,"t":"2026-10-20T17:25:00Z","v":8016,"vw":55.007387},{"c":55.02,"h":55.06,"l":55.01,"n":71,"o":55.025,"t":"2026-10-20T17:30:00Z","v":6469,"vw":55.039184},{"c":55.03,"h":55.05,"l":55.03,"n":62,"o":55.03,"t":"2026-10-20T17:35:00Z","v":7268,"vw":55.034462},{"c":55.04,"h":55.06,"l":55.025,"n":77,"o":55.025,"t":"2026-10-20T17:40:00Z","v":8548,"vw":55.049362},{"c":55.02,"h":55.05,"l":55.02,"n":57,"o":55.04,"t":"2026-10-20T17:45:00Z","v":6277,"vw":55.037051},{"c":55.09,"h":55.09,"l":55.04,"n":54,"o":55.04,"t":"2026-10-20T17:50:00Z","v":6079,"vw":55.073123},{"c":55.08,"h":55.09,"l":55.05,"n":36,"o":55.09,"t":"2026-10-20T17:55:00Z","v":2742,"vw":55.072432},{"c":55.04,"h":55.11,"l":55.04,"n":85,"o":55.09,"t":"2026-10-20T18:00:00Z","v":8723,"vw":55.076443},{"c":55.07,"h":55.08,"l":55.03,"n":131,"o":55.04,"t":"2026-10-20T18:05:00Z","v":13879,"vw":55.043268},{"c":55.09,"h":55.095,"l":55.08,"n":29,"o":55.08,"t":"2026-10-20T18:10:00Z","v":3583,"vw":55.085642},{"c":55.06,"h":55.1,"l":55.05,"n":21,"o":55.09,"t":"2026-10-20T18:15:00Z","v":2496,"vw":55.074549},{"c":55.05,"h":55.06,"l":55.05,"n":20,"o":55.06,"t":"2026-10-20T18:20:00Z","v":2350,"vw":55.05775},{"c":55.045,"h":55.045,"l":55.015,"n":62,"o":55.03,"t":"2026-10-20T18:25:00Z","v":6151,"vw":55.035552},{"c":54.98,"h":55.04,"l":54.98,"n":43,"o":55.04,"t":"2026-10-20T18:30:00Z","v":3948,"vw":55.019339},{"c":54.97,"h":54.975,"l":54.95,"n":75,"o":54.96,"t":"2026-10-20T18:35:00Z","v":10050,"vw":54.963819},{"c":54.89,"h":54.98,"l":54.89,"n":113,"o":54.96,"t":"2026-10-20T18:40:00Z","v":12358,"vw":54.931355},{"c":54.96,"h":54.99,"l":54.89,"n":83,"o":54.89,"t":"2026-10-20T18:45:00Z","v":10165,"vw":54.953203},{"c":54.99,"h":54.99,"l":54.95,"n":62,"o":54.96,"t":"2026-10-20T18:50:00Z","v":7588,"vw":54.967074},{"c":54.995,"h":55.04,"l":54.99,"n":114,"o":55,"t":"2026-10-20T18:55:00Z","v":12027,"vw":55.009444},{"c":55.02,"h":55.045,"l":55,"n":58,"o":55,"t":"2026-10-20T19:00:00Z","v":8106,"vw":55.027674},{"c":55.05,"h":55.06,"l":55.03,"n":29,"o":55.03,"t":"2026-10-20T19:05:00Z","v":1915,"vw":55.049333},{"c":55.055,"h":55.065,"l":55.04,"n":34,"o":55.06,"t":"2026-10-20T19:10:00Z","v":2927,"vw":55.056424},{"c":55.02,"h":55.05,"l":55.02,"n":51,"o":55.04,"t":"2026-10-20T19:15:00Z","v":5930,"vw":55.037145},{"c":54.965,"h":55.03,"l":54.95,"n":58,"o":55.025,"t":"2026-10-20T19:20:00Z","v":6482,"vw":54.978866},{"c":54.96,"h":55.01,"l":54.95,"n":121,"o":54.965,"t":"2026-10-20T19:25:00Z","v":13942,"vw":54.974624},{"c":55,"h":55.02,"l":54.94,"n":204,"o":54.96,"t":"2026-10-20T19:30:00Z","v":25363,"vw":54.97961},{"c":54.92,"h":54.99,"l":54.92,"n":73,"o":54.99,"t":"2026-10-20T19:35:00Z","v":9169,"vw":54.955232},{"c":54.98,"h":54.985,"l":54.92,"n":84,"o":54.92,"t":"2026-10-20T19:40:00Z","v":10940,"vw":54.970075},{"c":54.965,"h":54.99,"l":54.96,"n":59,"o":54.97,"t":"2026-10-20T19:45:00Z","v":5183,"vw":54.973579},{"c":54.97,"h":54.995,"l":54.93,"n":136,"o":54.97,"t":"2026-10-20T19:50:00Z","v":17269,"vw":54.969833},{"c":54.94,"h":54.98,"l":54.91,"n":183,"o":54.98,"t":"2026-10-20T19:55:00Z","v":23053,"vw":54.939751},{"c":54.95,"h":54.95,"l":54.95,"n":5,"o":54.95,"t":"2026-10-20T20:00:00Z","v":1227,"vw":54.95},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-21T10:50:00Z","v":350,"vw":55.15},{"c":55.75,"h":55.75,"l":55.64,"n":7,"o":55.64,"t":"2026-10-21T13:30:00Z","v":409,"vw":55.667228},{"c":55.47,"h":55.54,"l":55.46,"n":17,"o":55.54,"t":"2026-10-21T13:35:00Z","v":1679,"vw":55.485216},{"c":55.34,"h":55.49,"l":55.3025,"n":14,"o":55.49,"t":"2026-10-21T13:40:00Z","v":2288,"vw":55.380093},{"c":55.52,"h":55.55,"l":55.32,"n":18,"o":55.32,"t":"2026-10-21T13:45:00Z","v":1663,"vw":55.466915},{"c":55.4104,"h":55.51,"l":55.4104,"n":29,"o":55.485,"t":"2026-10-21T13:50:00Z","v":4636,"vw":55.458602},{"c":55.44,"h":55.485,"l":55.44,"n":44,"o":55.44,"t":"2026-10-21T13:55:00Z","v":4508,"vw":55.467929},{"c":55.48,"h":55.535,"l":55.415,"n":82,"o":55.44,"t":"2026-10-21T14:00:00Z","v":8413,"vw":55.488798},{"c":55.38,"h":55.455,"l":55.36,"n":47,"o":55.455,"t":"2026-10-21T14:05:00Z","v":5942,"vw":55.397741},{"c":55.34,"h":55.365,"l":55.305,"n":40,"o":55.355,"t":"2026-10-21T14:10:00Z","v":5127,"vw":55.335927},{"c":55.32,"h":55.35,"l":55.295,"n":13,"o":55.35,"t":"2026-10-21T14:15:00Z","v":1850,"vw":55.3175},{"c":55.45,"h":55.46,"l":55.33,"n":18,"o":55.33,"t":"2026-10-21T14:20:00Z","v":4506,"vw":55.416883},{"c":55.455,"h":55.48,"l":55.41,"n":23,"o":55.41,"t":"2026-10-21T14:25:00Z","v":3445,"vw":55.457771},{"c":55.5,"h":55.53,"l":55.44,"n":15,"o":55.45,"t":"2026-10-21T14:30:00Z","v":1815,"vw":55.487977},{"c":55.41,"h":55.49,"l":55.39,"n":16,"o":55.49,"t":"2026-10-21T14:35:00Z","v":2280,"vw":55.445632},{"c":55.49,"h":55.49,"l":55.41,"n":26,"o":55.41,"t":"2026-10-21T14:40:00Z","v":1711,"vw":55.450769},{"c":55.53,"h":55.55,"l":55.47,"n":17,"o":55.47,"t":"2026-10-21T14:45:00Z","v":972,"vw":55.51624},{"c":55.47,"h":55.57,"l":55.47,"n":31,"o":55.53,"t":"2026-10-21T14:50:00Z","v":3114,"vw":55.535004},{"c":55.45,"h":55.46,"l":55.42,"n":51,"o":55.46,"t":"2026-10-21T14:55:00Z","v":3295,"vw":55.444612},{"c":55.39,"h":55.46,"l":55.38,"n":60,"o":55.44,"t":"2026-10-21T15:00:00Z","v":5170,"vw":55.418506},{"c":55.46,"h":55.48,"l":55.41,"n":39,"o":55.41,"t":"2026-10-21T15:05:00Z","v":3638,"vw":55.449709},{"c":55.51,"h":55.51,"l":55.49,"n":9,"o":55.51,"t":"2026-10-21T15:10:00Z","v":707,"vw":55.505033},{"c":55.48,"h":55.53,"l":55.48,"n":9,"o":55.5,"t":"2026-10-21T15:15:00Z","v":698,"vw":55.51},{"c":55.46,"h":55.46,"l":55.43,"n":14,"o":55.44,"t":"2026-10-21T15:20:00Z","v":1731,"vw":55.448458},{"c":55.5,"h":55.52,"l":55.44,"n":51,"o":55.44,"t":"2026-10-21T15:25:00Z","v":7342,"vw":55.476479},{"c":55.51,"h":55.52,"l":55.5,"n":18,"o":55.5,"t":"2026-10-21T15:30:00Z","v":3151,"vw":55.506174},{"c":55.6,"h":55.62,"l":55.51,"n":57,"o":55.51,"t":"2026-10-21T15:35:00Z","v":5233,"vw":55.587933},{"c":55.61,"h":55.61,"l":55.58,"n":21,"o":55.6,"t":"2026-10-21T15:40:00Z","v":2013,"vw":55.593862},{"c":55.635,"h":55.66,"l":55.635,"n":41,"o":55.6501,"t":"2026-10-21T15:45:00Z","v":5256,"vw":55.646072},{"c":55.65,"h":55.67,"l":55.63,"n":31,"o":55.67,"t":"2026-10-21T15:50:00Z","v":3073,"vw":55.656211},{"c":55.64,"h":55.665,"l":55.64,"n":18,"o":55.645,"t":"2026-10-21T15:55:00Z","v":3219,"vw":55.649131},{"c":55.62,"h":55.62,"l":55.595,"n":33,"o":55.62,"t":"2026-10-21T16:00:00Z","v":5408,"vw":55.611413},{"c":55.58,"h":55.615,"l":55.565,"n":41,"o":55.6,"t":"2026-10-21T16:05:00Z","v":6330,"vw":55.586153},{"c":55.61,"h":55.61,"l":55.555,"n":29,"o":55.575,"t":"2026-10-21T16:10:00Z","v":4775,"vw":55.577747},{"c":55.58,"h":55.61,"l":55.575,"n":22,"o":55.595,"t":"2026-10-21T16:15:00Z","v":2897,"vw":55.584902},{"c":55.58,"h":55.6,"l":55.58,"n":41,"o":55.59,"t":"2026-10-21T16:20:00Z","v":6594,"vw":55.591552},{"c":55.53,"h":55.53,"l":55.5,"n":17,"o":55.52,"t":"2026-10-21T16:25:00Z","v":2458,"vw":55.51875},{"c":55.5,"h":55.53,"l":55.5,"n":17,"o":55.53,"t":"2026-10-21T16:30:00Z","v":1759,"vw":55.512258},{"c":55.77,"h":55.81,"l":55.5,"n":116,"o":55.5,"t":"2026-10-21T16:35:00Z","v":19594,"vw":55.632162},{"c":55.67,"h":55.82,"l":55.62,"n":224,"o":55.8,"t":"2026-10-21T16:40:00Z","v":51447,"vw":55.726648},{"c":55.67,"h":55.69,"l":55.64,"n":64,"o":55.69,"t":"2026-10-21T16:45:00Z","v":10365,"vw":55.659191},{"c":55.69,"h":55.73,"l":55.66,"n":36,"o":55.66,"t":"2026-10-21T16:50:00Z","v":6315,"vw":55.702488},{"c":55.7,"h":55.7001,"l":55.69,"n":12,"o":55.7,"t":"2026-10-21T16:55:00Z","v":2336,"vw":55.698532},{"c":55.705,"h":55.71,"l":55.685,"n":21,"o":55.685,"t":"2026-10-21T17:00:00Z","v":1984,"vw":55.6993},{"c":55.76,"h":55.76,"l":55.72,"n":16,"o":55.72,"t":"2026-10-21T17:05:00Z","v":2115,"vw":55.737525},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-21T17:10:00Z","v":650,"vw":55.75},{"c":55.78,"h":55.78,"l":55.76,"n":7,"o":55.76,"t":"2026-10-21T17:15:00Z","v":849,"vw":55.768},{"c":55.78,"h":55.795,"l":55.775,"n":23,"o":55.795,"t":"2026-10-21T17:20:00Z","v":3150,"vw":55.783252},{"c":55.76,"h":55.77,"l":55.76,"n":5,"o":55.77,"t":"2026-10-21T17:25:00Z","v":550,"vw":55.764},{"c":55.72,"h":55.76,"l":55.71,"n":23,"o":55.76,"t":"2026-10-21T17:30:00Z","v":2239,"vw":55.730714},{"c":55.7,"h":55.73,"l":55.7,"n":5,"o":55.73,"t":"2026-10-21T17:35:00Z","v":570,"vw":55.723849},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-21T17:40:00Z","v":100,"vw":55.71},{"c":55.715,"h":55.7401,"l":55.7,"n":28,"o":55.7401,"t":"2026-10-21T17:45:00Z","v":3197,"vw":55.709537},{"c":55.74,"h":55.74,"l":55.72,"n":12,"o":55.72,"t":"2026-10-21T17:50:00Z","v":686,"vw":55.730909},{"c":55.75,"h":55.75,"l":55.725,"n":8,"o":55.74,"t":"2026-10-21T17:55:00Z","v":2012,"vw":55.734639},{"c":55.72,"h":55.73,"l":55.71,"n":21,"o":55.73,"t":"2026-10-21T18:00:00Z","v":2713,"vw":55.7164},{"c":55.73,"h":55.745,"l":55.73,"n":14,"o":55.73,"t":"2026-10-21T18:05:00Z","v":1658,"vw":55.736129},{"c":55.75,"h":55.75,"l":55.73,"n":20,"o":55.73,"t":"2026-10-21T18:10:00Z","v":4124,"vw":55.736173},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-10-21T18:15:00Z","v":200,"vw":55.78},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-10-21T18:20:00Z","v":102,"vw":55.78},{"c":55.78,"h":55.8,"l":55.78,"n":15,"o":55.8,"t":"2026-10-21T18:30:00Z","v":974,"vw":55.785376},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-21T18:35:00Z","v":206,"vw":55.78},{"c":55.775,"h":55.8,"l":55.775,"n":12,"o":55.8,"t":"2026-10-21T18:40:00Z","v":1247,"vw":55.785455},{"c":55.67,"h":55.8,"l":55.67,"n":63,"o":55.785,"t":"2026-10-21T18:45:00Z","v":7755,"vw":55.736571},{"c":55.67,"h":55.67,"l":55.6,"n":40,"o":55.66,"t":"2026-10-21T18:50:00Z","v":3872,"vw":55.656925},{"c":55.52,"h":55.68,"l":55.5,"n":47,"o":55.68,"t":"2026-10-21T18:55:00Z","v":6777,"vw":55.607335},{"c":55.44,"h":55.52,"l":55.38,"n":67,"o":55.52,"t":"2026-10-21T19:00:00Z","v":7021,"vw":55.446365},{"c":55.44,"h":55.5,"l":55.38,"n":29,"o":55.45,"t":"2026-10-21T19:05:00Z","v":3533,"vw":55.428057},{"c":55.47,"h":55.47,"l":55.41,"n":10,"o":55.43,"t":"2026-10-21T19:10:00Z","v":744,"vw":55.432797},{"c":55.56,"h":55.56,"l":55.4601,"n":75,"o":55.4601,"t":"2026-10-21T19:15:00Z","v":10807,"vw":55.52671},{"c":55.53,"h":55.57,"l":55.5,"n":28,"o":55.57,"t":"2026-10-21T19:20:00Z","v":2197,"vw":55.533321},{"c":55.63,"h":55.63,"l":55.55,"n":57,"o":55.55,"t":"2026-10-21T19:25:00Z","v":4582,"vw":55.593439},{"c":55.66,"h":55.67,"l":55.61,"n":18,"o":55.64,"t":"2026-10-21T19:30:00Z","v":3346,"vw":55.647679},{"c":55.64,"h":55.67,"l":55.64,"n":9,"o":55.67,"t":"2026-10-21T19:35:00Z","v":618,"vw":55.645},{"c":55.61,"h":55.64,"l":55.59,"n":16,"o":55.64,"t":"2026-10-21T19:40:00Z","v":1572,"vw":55.607682},{"c":55.64,"h":55.65,"l":55.63,"n":43,"o":55.63,"t":"2026-10-21T19:45:00Z","v":4253,"vw":55.639161},{"c":55.6,"h":55.63,"l":55.59,"n":48,"o":55.59,"t":"2026-10-21T19:50:00Z","v":4627,"vw":55.609599},{"c":55.54,"h":55.59,"l":55.53,"n":96,"o":55.59,"t":"2026-10-21T19:55:00Z","v":18409,"vw":55.552378},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-21T20:00:00Z","v":12502,"vw":55.52},{"c":54.9649,"h":54.9649,"l":54.9649,"n":1,"o":54.9649,"t":"2026-10-21T21:40:00Z","v":100,"vw":54.9649},{"c":54.21,"h":54.2579,"l":54.13,"n":45,"o":54.23,"t":"2026-10-22T13:30:00Z","v":7160,"vw":54.192419},{"c":54.31,"h":54.32,"l":54.19,"n":20,"o":54.19,"t":"2026-10-22T13:35:00Z","v":2273,"vw":54.285123},{"c":54.29,"h":54.29,"l":54.19,"n":24,"o":54.23,"t":"2026-10-22T13:40:00Z","v":3864,"vw":54.239216},{"c":54.26,"h":54.27,"l":54.18,"n":41,"o":54.25,"t":"2026-10-22T13:45:00Z","v":3559,"vw":54.215414},{"c":54.25,"h":54.25,"l":54.12,"n":200,"o":54.23,"t":"2026-10-22T13:50:00Z","v":25728,"vw":54.159209},{"c":54.34,"h":54.41,"l":54.26,"n":82,"o":54.26,"t":"2026-10-22T13:55:00Z","v":12589,"vw":54.346712},{"c":54.4146,"h":54.45,"l":54.34,"n":26,"o":54.345,"t":"2026-10-22T14:00:00Z","v":2755,"vw":54.406017},{"c":54.22,"h":54.36,"l":54.17,"n":34,"o":54.36,"t":"2026-10-22T14:05:00Z","v":5519,"vw":54.250671},{"c":54.13,"h":54.19,"l":54.12,"n":34,"o":54.175,"t":"2026-10-22T14:10:00Z","v":4247,"vw":54.16259},{"c":54.05,"h":54.105,"l":54.03,"n":18,"o":54.03,"t":"2026-10-22T14:15:00Z","v":1745,"vw":54.055307},{"c":53.85,"h":54,"l":53.85,"n":56,"o":54,"t":"2026-10-22T14:20:00Z","v":6000,"vw":53.879743},{"c":53.62,"h":53.795,"l":53.59,"n":45,"o":53.79,"t":"2026-10-22T14:25:00Z","v":8372,"vw":53.692731},{"c":53.62,"h":53.64,"l":53.52,"n":110,"o":53.62,"t":"2026-10-22T14:30:00Z","v":16207,"vw":53.577657},{"c":53.55,"h":53.62,"l":53.55,"n":39,"o":53.62,"t":"2026-10-22T14:35:00Z","v":3132,"vw":53.58199},{"c":53.64,"h":53.65,"l":53.59,"n":45,"o":53.59,"t":"2026-10-22T14:40:00Z","v":3781,"vw":53.62583},{"c":53.45,"h":53.59,"l":53.45,"n":17,"o":53.59,"t":"2026-10-22T14:45:00Z","v":1999,"vw":53.501952},{"c":53.48,"h":53.48,"l":53.42,"n":37,"o":53.47,"t":"2026-10-22T14:50:00Z","v":3180,"vw":53.449108},{"c":53.51,"h":53.52,"l":53.39,"n":34,"o":53.39,"t":"2026-10-22T14:55:00Z","v":3053,"vw":53.434608},{"c":53.42,"h":53.42,"l":53.42,"n":2,"o":53.42,"t":"2026-10-22T15:00:00Z","v":101,"vw":53.42},{"c":53.33,"h":53.38,"l":53.33,"n":14,"o":53.36,"t":"2026-10-22T15:05:00Z","v":1533,"vw":53.357752},{"c":53.3466,"h":53.35,"l":53.26,"n":64,"o":53.31,"t":"2026-10-22T15:10:00Z","v":5915,"vw":53.300873},{"c":53.43,"h":53.45,"l":53.27,"n":57,"o":53.27,"t":"2026-10-22T15:15:00Z","v":7299,"vw":53.333876},{"c":53.49,"h":53.51,"l":53.47,"n":35,"o":53.51,"t":"2026-10-22T15:20:00Z","v":3533,"vw":53.487916},{"c":53.375,"h":53.52,"l":53.375,"n":24,"o":53.52,"t":"2026-10-22T15:25:00Z","v":1258,"vw":53.45047},{"c":53.3231,"h":53.36,"l":53.32,"n":20,"o":53.36,"t":"2026-10-22T15:30:00Z","v":1932,"vw":53.330587},{"c":53.35,"h":53.38,"l":53.32,"n":48,"o":53.32,"t":"2026-10-22T15:35:00Z","v":4487,"vw":53.352538},{"c":53.39,"h":53.39,"l":53.21,"n":167,"o":53.33,"t":"2026-10-22T15:40:00Z","v":14994,"vw":53.270588},{"c":53.31,"h":53.34,"l":53.26,"n":54,"o":53.32,"t":"2026-10-22T15:45:00Z","v":4100,"vw":53.307867},{"c":53.36,"h":53.39,"l":53.36,"n":13,"o":53.39,"t":"2026-10-22T15:50:00Z","v":2029,"vw":53.381678},{"c":53.44,"h":53.44,"l":53.36,"n":17,"o":53.36,"t":"2026-10-22T15:55:00Z","v":1442,"vw":53.418543},{"c":53.46,"h":53.51,"l":53.45,"n":24,"o":53.49,"t":"2026-10-22T16:00:00Z","v":3354,"vw":53.484875},{"c":53.53,"h":53.53,"l":53.42,"n":57,"o":53.45,"t":"2026-10-22T16:05:00Z","v":6255,"vw":53.445663},{"c":53.53,"h":53.545,"l":53.5,"n":57,"o":53.52,"t":"2026-10-22T16:10:00Z","v":7123,"vw":53.523108},{"c":53.54,"h":53.545,"l":53.5,"n":55,"o":53.53,"t":"2026-10-22T16:15:00Z","v":7166,"vw":53.528075},{"c":53.57,"h":53.57,"l":53.54,"n":33,"o":53.54,"t":"2026-10-22T16:20:00Z","v":2877,"vw":53.547885},{"c":53.44,"h":53.55,"l":53.44,"n":37,"o":53.55,"t":"2026-10-22T16:25:00Z","v":2983,"vw":53.486079},{"c":53.33,"h":53.44,"l":53.33,"n":28,"o":53.44,"t":"2026-10-22T16:30:00Z","v":2473,"vw":53.362457},{"c":53.33,"h":53.38,"l":53.3082,"n":17,"o":53.35,"t":"2026-10-22T16:35:00Z","v":2231,"vw":53.353206},{"c":53.25,"h":53.34,"l":53.25,"n":28,"o":53.34,"t":"2026-10-22T16:40:00Z","v":2591,"vw":53.292237},{"c":53.15,"h":53.26,"l":53.13,"n":117,"o":53.25,"t":"2026-10-22T16:45:00Z","v":13888,"vw":53.201648},{"c":53.21,"h":53.21,"l":53.11,"n":34,"o":53.14,"t":"2026-10-22T16:50:00Z","v":3122,"vw":53.149761},{"c":53.245,"h":53.25,"l":53.22,"n":40,"o":53.24,"t":"2026-10-22T16:55:00Z","v":3052,"vw":53.238605},{"c":53.13,"h":53.29,"l":53.13,"n":59,"o":53.29,"t":"2026-10-22T17:00:00Z","v":4799,"vw":53.250905},{"c":53.16,"h":53.17,"l":53.13,"n":30,"o":53.17,"t":"2026-10-22T17:05:00Z","v":4494,"vw":53.149985},{"c":53.23,"h":53.23,"l":53.15,"n":28,"o":53.15,"t":"2026-10-22T17:10:00Z","v":2287,"vw":53.182735},{"c":53.23,"h":53.27,"l":53.19,"n":55,"o":53.25,"t":"2026-10-22T17:15:00Z","v":5385,"vw":53.242502},{"c":53.25,"h":53.28,"l":53.22,"n":29,"o":53.22,"t":"2026-10-22T17:20:00Z","v":2594,"vw":53.266827},{"c":53.23,"h":53.23,"l":53.17,"n":50,"o":53.2,"t":"2026-10-22T17:25:00Z","v":5300,"vw":53.190953},{"c":53.28,"h":53.28,"l":53.22,"n":13,"o":53.23,"t":"2026-10-22T17:30:00Z","v":1307,"vw":53.241609},{"c":53.23,"h":53.29,"l":53.23,"n":13,"o":53.29,"t":"2026-10-22T17:35:00Z","v":542,"vw":53.2625},{"c":53.26,"h":53.26,"l":53.22,"n":15,"o":53.22,"t":"2026-10-22T17:40:00Z","v":1415,"vw":53.235605},{"c":53.22,"h":53.23,"l":53.22,"n":33,"o":53.23,"t":"2026-10-22T17:45:00Z","v":2143,"vw":53.222325},{"c":53.21,"h":53.23,"l":53.21,"n":30,"o":53.21,"t":"2026-10-22T17:50:00Z","v":3105,"vw":53.220861},{"c":53.172,"h":53.22,"l":53.172,"n":13,"o":53.22,"t":"2026-10-22T17:55:00Z","v":2705,"vw":53.193843},{"c":53.04,"h":53.11,"l":53.04,"n":9,"o":53.11,"t":"2026-10-22T18:00:00Z","v":1514,"vw":53.087086},{"c":53.11,"h":53.12,"l":53.01,"n":59,"o":53.01,"t":"2026-10-22T18:05:00Z","v":6667,"vw":53.081873},{"c":53.1,"h":53.14,"l":53.1,"n":29,"o":53.11,"t":"2026-10-22T18:10:00Z","v":2965,"vw":53.119127},{"c":53.19,"h":53.19,"l":53.08,"n":43,"o":53.1,"t":"2026-10-22T18:15:00Z","v":7234,"vw":53.101899},{"c":53.1888,"h":53.22,"l":53.18,"n":44,"o":53.19,"t":"2026-10-22T18:20:00Z","v":5352,"vw":53.203059},{"c":53.09,"h":53.09,"l":53.06,"n":14,"o":53.07,"t":"2026-10-22T18:25:00Z","v":4038,"vw":53.068},{"c":53.09,"h":53.09,"l":53.04,"n":71,"o":53.07,"t":"2026-10-22T18:30:00Z","v":7241,"vw":53.059734},{"c":53.075,"h":53.1,"l":53.06,"n":26,"o":53.09,"t":"2026-10-22T18:35:00Z","v":5279,"vw":53.074415},{"c":53.08,"h":53.08,"l":53.05,"n":50,"o":53.07,"t":"2026-10-22T18:40:00Z","v":4192,"vw":53.059304},{"c":53.04,"h":53.1,"l":53.04,"n":26,"o":53.1,"t":"2026-10-22T18:45:00Z","v":1486,"vw":53.075794},{"c":53.02,"h":53.06,"l":53.015,"n":29,"o":53.04,"t":"2026-10-22T18:50:00Z","v":12165,"vw":53.046171},{"c":53.03,"h":53.0688,"l":53.03,"n":37,"o":53.03,"t":"2026-10-22T18:55:00Z","v":4844,"vw":53.046075},{"c":52.95,"h":52.98,"l":52.905,"n":85,"o":52.98,"t":"2026-10-22T19:00:00Z","v":49183,"vw":52.950221},{"c":52.97,"h":52.99,"l":52.95,"n":44,"o":52.95,"t":"2026-10-22T19:05:00Z","v":5611,"vw":52.968552},{"c":53.05,"h":53.05,"l":52.94,"n":27,"o":52.95,"t":"2026-10-22T19:10:00Z","v":2597,"vw":53.017417},{"c":53.06,"h":53.06,"l":53.02,"n":25,"o":53.03,"t":"2026-10-22T19:15:00Z","v":1649,"vw":53.043592},{"c":53.1,"h":53.11,"l":53.0377,"n":37,"o":53.08,"t":"2026-10-22T19:20:00Z","v":2903,"vw":53.075963},{"c":53.15,"h":53.15,"l":53.09,"n":29,"o":53.1,"t":"2026-10-22T19:25:00Z","v":3727,"vw":53.115938},{"c":52.98,"h":53.15,"l":52.98,"n":96,"o":53.14,"t":"2026-10-22T19:30:00Z","v":10627,"vw":53.078669},{"c":52.94,"h":53.01,"l":52.94,"n":82,"o":52.98,"t":"2026-10-22T19:35:00Z","v":14255,"vw":52.954163},{"c":52.94,"h":52.95,"l":52.915,"n":104,"o":52.94,"t":"2026-10-22T19:40:00Z","v":8803,"vw":52.940667},{"c":52.95,"h":52.95,"l":52.89,"n":55,"o":52.93,"t":"2026-10-22T19:45:00Z","v":3470,"vw":52.923363},{"c":53.19,"h":53.19,"l":52.97,"n":114,"o":52.97,"t":"2026-10-22T19:50:00Z","v":10887,"vw":53.153053},{"c":53.17,"h":53.2,"l":53.13,"n":136,"o":53.17,"t":"2026-10-22T19:55:00Z","v":11487,"vw":53.164915},{"c":53.18,"h":53.18,"l":53.18,"n":6,"o":53.18,"t":"2026-10-22T20:00:00Z","v":321,"vw":53.18}],"history":[{"c":40.57,"h":40.76,"l":40.33,"n":1044,"o":40.61,"t":"2024-10-21T04:00:00Z","v":177654,"vw":40.519484},{"c":40.36,"h":40.5,"l":40.23,"n":1067,"o":40.32,"t":"2024-10-22T04:00:00Z","v":139004,"vw":40.337335},{"c":39.82,"h":40.25,"l":39.58,"n":1166,"o":40.1,"t":"2024-10-23T04:00:00Z","v":201944,"vw":39.910168},{"c":40.26,"h":40.34,"l":40.06,"n":1436,"o":40.19,"t":"2024-10-24T04:00:00Z","v":210733,"vw":40.230078},{"c":40.35,"h":40.79,"l":40.24,"n":1201,"o":40.57,"t":"2024-10-25T04:00:00Z","v":257817,"vw":40.508622},{"c":40.41,"h":40.61,"l":40.38,"n":725,"o":40.61,"t":"2024-10-28T04:00:00Z","v":126612,"vw":40.494773},{"c":40.66,"h":40.7456,"l":40.12,"n":1048,"o":40.15,"t":"2024-10-29T04:00:00Z","v":153913,"vw":40.492924},{"c":40.23,"h":40.5255,"l":40.12,"n":964,"o":40.3,"t":"2024-10-30T04:00:00Z","v":119032,"vw":40.373148},{"c":39.29,"h":39.94,"l":39.23,"n":1156,"o":39.94,"t":"2024-10-31T04:00:00Z","v":169362,"vw":39.439574},{"c":39.36,"h":39.75,"l":39.32,"n":1363,"o":39.47,"t":"2024-11-01T04:00:00Z","v":453077,"vw":39.51176},{"c":39.37,"h":39.65,"l":39.21,"n":882,"o":39.33,"t":"2024-11-04T05:00:00Z","v":150769,"vw":39.420201},{"c":40.05,"h":40.05,"l":39.51,"n":801,"o":39.51,"t":"2024-11-05T05:00:00Z","v":120060,"vw":39.869066},{"c":41.44,"h":41.47,"l":40.81,"n":2518,"o":40.97,"t":"2024-11-06T05:00:00Z","v":366168,"vw":41.201074},{"c":41.81,"h":41.88,"l":41.54,"n":1680,"o":41.63,"t":"2024-11-07T05:00:00Z","v":291935,"vw":41.696458},{"c":42.35,"h":42.3799,"l":41.88,"n":1190,"o":41.88,"t":"2024-11-08T05:00:00Z","v":190374,"vw":42.232183},{"c":42.6,"h":42.6,"l":42.2,"n":1065,"o":42.49,"t":"2024-11-11T05:00:00Z","v":190545,"vw":42.448234},{"c":42.42,"h":42.6,"l":42.14,"n":1410,"o":42.51,"t":"2024-11-12T05:00:00Z","v":174364,"vw":42.420989},{"c":42.3,"h":42.64,"l":42.23,"n":1053,"o":42.44,"t":"2024-11-13T05:00:00Z","v":246596,"vw":42.505021},{"c":41.97,"h":42.3,"l":41.92,"n":1123,"o":42.3,"t":"2024-11-14T05:00:00Z","v":140707,"vw":42.107549},{"c":41.44,"h":41.75,"l":41.23,"n":1529,"o":41.66,"t":"2024-11-15T05:00:00Z","v":326222,"vw":41.534448},{"c":41.5,"h":41.75,"l":41.19,"n":1613,"o":41.51,"t":"2024-11-18T05:00:00Z","v":236077,"vw":41.445303},{"c":41.88,"h":41.88,"l":41.14,"n":1033,"o":41.16,"t":"2024-11-19T05:00:00Z","v":137456,"vw":41.5303},{"c":41.89,"h":41.93,"l":41.42,"n":1797,"o":41.86,"t":"2024-11-20T05:00:00Z","v":662850,"vw":41.641189},{"c":42.59,"h":42.67,"l":41.96,"n":1859,"o":42.28,"t":"2024-11-21T05:00:00Z","v":349092,"vw":42.302721},{"c":42.88,"h":42.935,"l":42.61,"n":1523,"o":42.66,"t":"2024-11-22T05:00:00Z","v":230438,"vw":42.767871},{"c":43,"h":43.43,"l":42.9,"n":1209,"o":43.35,"t":"2024-11-25T05:00:00Z","v":165751,"vw":43.165597},{"c":43.13,"h":43.18,"l":42.97,"n":988,"o":43.05,"t":"2024-11-26T05:00:00Z","v":151162,"vw":43.081305},{"c":42.76,"h":43.13,"l":42.55,"n":991,"o":43.13,"t":"2024-11-27T05:00:00Z","v":174395,"vw":42.854414},{"c":43.11,"h":43.18,"l":42.93,"n":644,"o":42.95,"t":"2024-11-29T05:00:00Z","v":68127,"vw":43.088043},{"c":43.25,"h":43.4375,"l":43.18,"n":928,"o":43.24,"t":"2024-12-02T05:00:00Z","v":195856,"vw":43.308061},{"c":43.44,"h":43.485,"l":43.175,"n":1209,"o":43.25,"t":"2024-12-03T05:00:00Z","v":170399,"vw":43.341879},{"c":43.97,"h":43.97,"l":43.67,"n":1338,"o":43.74,"t":"2024-12-04T05:00:00Z","v":310278,"vw":43.785851},{"c":43.74,"h":44.0298,"l":43.71,"n":1354,"o":43.91,"t":"2024-12-05T05:00:00Z","v":499403,"vw":43.843315},{"c":44.07,"h":44.1212,"l":43.93,"n":1400,"o":43.93,"t":"2024-12-06T05:00:00Z","v":378686,"vw":44.042558},{"c":43.36,"h":44.29,"l":43.22,"n":2359,"o":44.29,"t":"2024-12-09T05:00:00Z","v":312192,"vw":43.677153},{"c":42.88,"h":43.43,"l":42.79,"n":1382,"o":43.29,"t":"2024-12-10T05:00:00Z","v":529517,"vw":43.195071},{"c":43.47,"h":43.55,"l":43.1,"n":1065,"o":43.27,"t":"2024-12-11T05:00:00Z","v":159104,"vw":43.378868},{"c":43.2,"h":43.46,"l":43.18,"n":803,"o":43.33,"t":"2024-12-12T05:00:00Z","v":108653,"vw":43.325335},{"c":43.23,"h":43.46,"l":42.96,"n":821,"o":43.43,"t":"2024-12-13T05:00:00Z","v":124147,"vw":43.154411},{"c":43.43,"h":43.5001,"l":43.1901,"n":565,"o":43.29,"t":"2024-12-16T05:00:00Z","v":86682,"vw":43.394421},{"c":43.03,"h":43.21,"l":42.87,"n":777,"o":43.2,"t":"2024-12-17T05:00:00Z","v":246960,"vw":43.064587},{"c":41.32,"h":43.19,"l":41.215,"n":2007,"o":43.17,"t":"2024-12-18T05:00:00Z","v":274459,"vw":41.942803},{"c":41.35,"h":42.035,"l":41.35,"n":2129,"o":41.85,"t":"2024-12-19T05:00:00Z","v":329470,"vw":41.58826},{"c":42.1,"h":42.51,"l":41.145,"n":2061,"o":41.15,"t":"2024-12-20T05:00:00Z","v":297921,"vw":42.045484},{"c":42.13,"h":42.2,"l":41.54,"n":994,"o":42,"t":"2024-12-23T05:00:00Z","v":200396,"vw":41.901755},{"c":42.6,"h":42.635,"l":42.23,"n":613,"o":42.24,"t":"2024-12-24T05:00:00Z","v":110208,"vw":42.526155},{"c":42.59,"h":42.68,"l":42.32,"n":1147,"o":42.49,"t":"2024-12-26T05:00:00Z","v":189696,"vw":42.539055},{"c":41.97,"h":42.31,"l":41.67,"n":1212,"o":42.3,"t":"2024-12-27T05:00:00Z","v":145840,"vw":41.928622},{"c":41.51,"h":41.81,"l":41.04,"n":1133,"o":41.44,"t":"2024-12-30T05:00:00Z","v":389107,"vw":41.572251},{"c":41.26,"h":41.68,"l":41.19,"n":1105,"o":41.61,"t":"2024-12-31T05:00:00Z","v":210767,"vw":41.386489},{"c":41.37,"h":41.77,"l":41.02,"n":2010,"o":41.61,"t":"2025-01-02T05:00:00Z","v":577156,"vw":41.295091},{"c":42.04,"h":42.1,"l":41.47,"n":1671,"o":41.6,"t":"2025-01-03T05:00:00Z","v":326574,"vw":41.795292},{"c":42.24,"h":42.5036,"l":42.135,"n":1540,"o":42.45,"t":"2025-01-06T05:00:00Z","v":553983,"vw":42.432092},{"c":41.75,"h":42.37,"l":41.54,"n":1473,"o":42.32,"t":"2025-01-07T05:00:00Z","v":220161,"vw":41.809154},{"c":41.93,"h":42.02,"l":41.33,"n":2632,"o":41.66,"t":"2025-01-08T05:00:00Z","v":511984,"vw":41.656137},{"c":41.64,"h":41.93,"l":41.46,"n":1739,"o":41.73,"t":"2025-01-10T05:00:00Z","v":349041,"vw":41.694624},{"c":41.55,"h":41.55,"l":41.04,"n":2794,"o":41.15,"t":"2025-01-13T05:00:00Z","v":499836,"vw":41.289021},{"c":42.12,"h":42.23,"l":41.72,"n":1669,"o":41.9,"t":"2025-01-14T05:00:00Z","v":378881,"vw":41.961241},{"c":42.72,"h":42.995,"l":42.67,"n":1520,"o":42.93,"t":"2025-01-15T05:00:00Z","v":218877,"vw":42.784245},{"c":43.14,"h":43.28,"l":42.81,"n":1499,"o":42.92,"t":"2025-01-16T05:00:00Z","v":237845,"vw":43.09153},{"c":43.49,"h":43.6601,"l":43.3301,"n":1164,"o":43.48,"t":"2025-01-17T05:00:00Z","v":245181,"vw":43.489535},{"c":44.2,"h":44.21,"l":43.77,"n":1486,"o":44,"t":"2025-01-21T05:00:00Z","v":327190,"vw":44.038614},{"c":44.31,"h":44.61,"l":44.277,"n":2020,"o":44.61,"t":"2025-01-22T05:00:00Z","v":573151,"vw":44.406278},{"c":44.56,"h":44.59,"l":44.2,"n":1194,"o":44.3,"t":"2025-01-23T05:00:00Z","v":340923,"vw":44.434964},{"c":44.35,"h":44.61,"l":44.26,"n":792,"o":44.55,"t":"2025-01-24T05:00:00Z","v":109123,"vw":44.485117},{"c":42.74,"h":43.12,"l":42.38,"n":1531,"o":42.9,"t":"2025-01-27T05:00:00Z","v":276789,"vw":42.72434},{"c":43.5,"h":43.6097,"l":42.62,"n":1326,"o":42.95,"t":"2025-01-28T05:00:00Z","v":321679,"vw":43.191017},{"c":43.56,"h":43.78,"l":43.3244,"n":1340,"o":43.49,"t":"2025-01-29T05:00:00Z","v":286156,"vw":43.540042},{"c":44.35,"h":44.4478,"l":43.95,"n":1138,"o":43.95,"t":"2025-01-30T05:00:00Z","v":346535,"vw":44.246746},{"c":43.7,"h":44.38,"l":43.6417,"n":2080,"o":44.36,"t":"2025-01-31T05:00:00Z","v":362631,"vw":44.085384},{"c":43.34,"h":43.56,"l":42.57,"n":3794,"o":42.6,"t":"2025-02-03T05:00:00Z","v":989544,"vw":43.275153},{"c":43.7,"h":43.77,"l":43.48,"n":5929,"o":43.65,"t":"2025-02-04T05:00:00Z","v":2135387,"vw":43.671996},{"c":44.14,"h":44.1998,"l":43.62,"n":1085,"o":43.88,"t":"2025-02-05T05:00:00Z","v":289172,"vw":43.995635},{"c":44.5,"h":44.59,"l":44.14,"n":1663,"o":44.5,"t":"2025-02-06T05:00:00Z","v":672299,"vw":44.445396},{"c":44.5,"h":45.0367,"l":44.4,"n":2192,"o":44.82,"t":"2025-02-07T05:00:00Z","v":435014,"vw":44.651051},{"c":44.65,"h":44.79,"l":44.44,"n":1203,"o":44.79,"t":"2025-02-10T05:00:00Z","v":210525,"vw":44.613974},{"c":44.2,"h":44.39,"l":43.96,"n":1333,"o":44.39,"t":"2025-02-11T05:00:00Z","v":213271,"vw":44.16064},{"c":44.08,"h":44.1556,"l":43.56,"n":1947,"o":43.63,"t":"2025-02-12T05:00:00Z","v":319903,"vw":43.978915},{"c":44.41,"h":44.42,"l":43.94,"n":1739,"o":44.22,"t":"2025-02-13T05:00:00Z","v":379477,"vw":44.141738},{"c":44.6,"h":44.65,"l":44.19,"n":1209,"o":44.45,"t":"2025-02-14T05:00:00Z","v":317051,"vw":44.500245},{"c":45.03,"h":45.03,"l":44.72,"n":1565,"o":44.83,"t":"2025-02-18T05:00:00Z","v":238341,"vw":44.86984},{"c":44.92,"h":45.11,"l":44.61,"n":1379,"o":44.87,"t":"2025-02-19T05:00:00Z","v":247944,"vw":44.830381},{"c":44.1,"h":44.68,"l":43.51,"n":2005,"o":44.68,"t":"2025-02-20T05:00:00Z","v":394659,"vw":43.929248},{"c":42.56,"h":44.23,"l":42.42,"n":2597,"o":44.23,"t":"2025-02-21T05:00:00Z","v":457131,"vw":42.993082},{"c":42.12,"h":42.78,"l":41.79,"n":2650,"o":42.7,"t":"2025-02-24T05:00:00Z","v":1309506,"vw":42.130895},{"c":41.8,"h":42.08,"l":41.07,"n":2688,"o":42.04,"t":"2025-02-25T05:00:00Z","v":506388,"vw":41.447295},{"c":42.53,"h":43.06,"l":42.32,"n":2634,"o":42.32,"t":"2025-02-26T05:00:00Z","v":475540,"vw":42.771412},{"c":41.48,"h":42.72,"l":41.445,"n":2145,"o":42.72,"t":"2025-02-27T05:00:00Z","v":597559,"vw":42.122334},{"c":42.08,"h":42.12,"l":41.23,"n":2661,"o":41.46,"t":"2025-02-28T05:00:00Z","v":591634,"vw":41.660733},{"c":41.11,"h":42.47,"l":40.78,"n":5438,"o":42.29,"t":"2025-03-03T05:00:00Z","v":1049059,"vw":41.782793},{"c":40.38,"h":41.12,"l":39.46,"n":4439,"o":40.53,"t":"2025-03-04T05:00:00Z","v":879127,"vw":40.095191},{"c":40.83,"h":40.9499,"l":40.06,"n":3313,"o":40.32,"t":"2025-03-05T05:00:00Z","v":618984,"vw":40.443088},{"c":39.26,"h":40.4,"l":39.16,"n":4080,"o":40.03,"t":"2025-03-06T05:00:00Z","v":840341,"vw":39.791624},{"c":39.23,"h":39.39,"l":38.04,"n":3984,"o":39.11,"t":"2025-03-07T05:00:00Z","v":889988,"vw":38.727653},{"c":37.86,"h":38.46,"l":37.34,"n":4064,"o":38.43,"t":"2025-03-10T04:00:00Z","v":968910,"vw":37.996139},{"c":37.81,"h":38.32,"l":37.41,"n":4520,"o":37.77,"t":"2025-03-11T04:00:00Z","v":1108888,"vw":37.795498},{"c":38.28,"h":38.785,"l":37.8,"n":2533,"o":38.55,"t":"2025-03-12T04:00:00Z","v":601591,"vw":38.290252},{"c":37.33,"h":38.23,"l":37.16,"n":2058,"o":38.23,"t":"2025-03-13T04:00:00Z","v":377160,"vw":37.596269},{"c":38.53,"h":38.6,"l":37.82,"n":1475,"o":37.89,"t":"2025-03-14T04:00:00Z","v":325561,"vw":38.243762},{"c":39.14,"h":39.36,"l":38.56,"n":2139,"o":38.57,"t":"2025-03-17T04:00:00Z","v":353819,"vw":38.906994},{"c":38.44,"h":38.92,"l":38.24,"n":1969,"o":38.85,"t":"2025-03-18T04:00:00Z","v":345335,"vw":38.588229},{"c":39.37,"h":39.71,"l":38.55,"n":2100,"o":38.59,"t":"2025-03-19T04:00:00Z","v":541879,"vw":39.264289},{"c":39.24,"h":39.6,"l":39,"n":1365,"o":39,"t":"2025-03-20T04:00:00Z","v":265143,"vw":39.274075},{"c":39.17,"h":39.21,"l":38.46,"n":1611,"o":38.77,"t":"2025-03-21T04:00:00Z","v":263704,"vw":38.81347},{"c":40.23,"h":40.34,"l":39.73,"n":1082,"o":39.73,"t":"2025-03-24T04:00:00Z","v":139132,"vw":40.080378},{"c":40.33,"h":40.5,"l":40.14,"n":1190,"o":40.37,"t":"2025-03-25T04:00:00Z","v":190474,"vw":40.280287},{"c":39.55,"h":40.401,"l":39.414,"n":1092,"o":40.3,"t":"2025-03-26T04:00:00Z","v":182471,"vw":39.825875},{"c":39.12,"h":39.6,"l":38.94,"n":1435,"o":39.34,"t":"2025-03-27T04:00:00Z","v":219498,"vw":39.238756},{"c":38.12,"h":39.04,"l":37.9663,"n":1726,"o":38.99,"t":"2025-03-28T04:00:00Z","v":292728,"vw":38.486506},{"c":38.25,"h":38.43,"l":36.99,"n":2738,"o":37.44,"t":"2025-03-31T04:00:00Z","v":753847,"vw":37.833418},{"c":38.6,"h":38.62,"l":37.67,"n":2341,"o":38.08,"t":"2025-04-01T04:00:00Z","v":801932,"vw":38.2027},{"c":39.24,"h":39.4072,"l":38,"n":2017,"o":38,"t":"2025-04-02T04:00:00Z","v":479157,"vw":38.829977},{"c":36.35,"h":37.38,"l":36.305,"n":3243,"o":37.14,"t":"2025-04-03T04:00:00Z","v":563206,"vw":36.81219},{"c":33.93,"h":35.065,"l":33.46,"n":3888,"o":34.95,"t":"2025-04-04T04:00:00Z","v":929849,"vw":34.305453},{"c":34.3,"h":35.505,"l":32.16,"n":3160,"o":32.62,"t":"2025-04-07T04:00:00Z","v":605201,"vw":34.038585},{"c":33.86,"h":35.96,"l":33.32,"n":3197,"o":35.78,"t":"2025-04-08T04:00:00Z","v":898161,"vw":34.949215},{"c":37.85,"h":38.1,"l":33.52,"n":6396,"o":33.58,"t":"2025-04-09T04:00:00Z","v":1112219,"vw":36.650629},{"c":36.24,"h":36.94,"l":35.13,"n":3179,"o":36.88,"t":"2025-04-10T04:00:00Z","v":464855,"vw":36.045772},{"c":36.69,"h":36.7822,"l":35.61,"n":1931,"o":36.13,"t":"2025-04-11T04:00:00Z","v":269610,"vw":36.264693},{"c":36.93,"h":37.54,"l":36.55,"n":1292,"o":37.5,"t":"2025-04-14T04:00:00Z","v":224218,"vw":36.983629},{"c":37.14,"h":37.49,"l":37,"n":1284,"o":37,"t":"2025-04-15T04:00:00Z","v":189556,"vw":37.245914},{"c":36.58,"h":37.18,"l":36.112,"n":1166,"o":36.76,"t":"2025-04-16T04:00:00Z","v":348397,"vw":36.497345},{"c":36.69,"h":36.96,"l":36.45,"n":1403,"o":36.77,"t":"2025-04-17T04:00:00Z","v":156644,"vw":36.741328},{"c":35.54,"h":36.29,"l":35.11,"n":1094,"o":36.22,"t":"2025-04-21T04:00:00Z","v":196228,"vw":35.468226},{"c":36.64,"h":36.79,"l":36.005,"n":1275,"o":36.02,"t":"2025-04-22T04:00:00Z","v":179440,"vw":36.503231},{"c":37.58,"h":38.605,"l":37.4422,"n":1376,"o":38.01,"t":"2025-04-23T04:00:00Z","v":246137,"vw":38.049699},{"c":38.64,"h":38.75,"l":37.615,"n":803,"o":37.67,"t":"2025-04-24T04:00:00Z","v":124705,"vw":38.414156},{"c":38.87,"h":38.9,"l":38.45,"n":845,"o":38.59,"t":"2025-04-25T04:00:00Z","v":286061,"vw":38.763596},{"c":39.05,"h":39.3,"l":38.62,"n":829,"o":38.94,"t":"2025-04-28T04:00:00Z","v":964988,"vw":38.94927},{"c":39.3,"h":39.36,"l":38.72,"n":1416,"o":38.95,"t":"2025-04-29T04:00:00Z","v":314419,"vw":39.077523},{"c":39.24,"h":39.3,"l":38.04,"n":1112,"o":38.32,"t":"2025-04-30T04:00:00Z","v":191363,"vw":38.744788},{"c":39.68,"h":40.09,"l":39.55,"n":1145,"o":39.67,"t":"2025-05-01T04:00:00Z","v":152532,"vw":39.853695},{"c":40.66,"h":40.79,"l":40.19,"n":1499,"o":40.22,"t":"2025-05-02T04:00:00Z","v":338707,"vw":40.579704},{"c":40.72,"h":40.96,"l":40.21,"n":1783,"o":40.21,"t":"2025-05-05T04:00:00Z","v":744220,"vw":40.705377},{"c":40.4,"h":40.66,"l":40.1,"n":2773,"o":40.13,"t":"2025-05-06T04:00:00Z","v":1701045,"vw":40.378824},{"c":40.49,"h":40.62,"l":40.125,"n":1453,"o":40.3,"t":"2025-05-07T04:00:00Z","v":361164,"vw":40.39632},{"c":41.07,"h":41.45,"l":40.7636,"n":2951,"o":40.96,"t":"2025-05-08T04:00:00Z","v":547176,"vw":41.148411},{"c":40.97,"h":41.2,"l":40.63,"n":2174,"o":41.14,"t":"2025-05-09T04:00:00Z","v":395090,"vw":40.945269},{"c":42.64,"h":42.68,"l":42.13,"n":2755,"o":42.57,"t":"2025-05-12T04:00:00Z","v":595320,"vw":42.45868},{"c":43.59,"h":43.78,"l":42.76,"n":3256,"o":42.79,"t":"2025-05-13T04:00:00Z","v":721964,"vw":43.493451},{"c":43.48,"h":43.83,"l":43.41,"n":1374,"o":43.73,"t":"2025-05-14T04:00:00Z","v":157852,"vw":43.554993},{"c":43.48,"h":43.52,"l":43.07,"n":1349,"o":43.24,"t":"2025-05-15T04:00:00Z","v":249821,"vw":43.402913},{"c":43.92,"h":43.94,"l":43.47,"n":1676,"o":43.51,"t":"2025-05-16T04:00:00Z","v":250639,"vw":43.772084},{"c":43.97,"h":44,"l":43.28,"n":1601,"o":43.28,"t":"2025-05-19T04:00:00Z","v":169944,"vw":43.81854},{"c":43.55,"h":43.79,"l":43.32,"n":1916,"o":43.72,"t":"2025-05-20T04:00:00Z","v":214471,"vw":43.541108},{"c":42.45,"h":43.25,"l":42.3,"n":4800,"o":43.14,"t":"2025-05-21T04:00:00Z","v":556079,"vw":42.733536},{"c":42.4,"h":42.7,"l":42.195,"n":2021,"o":42.31,"t":"2025-05-22T04:00:00Z","v":206007,"vw":42.443857},{"c":42.27,"h":42.47,"l":41.69,"n":2177,"o":41.79,"t":"2025-05-23T04:00:00Z","v":255400,"vw":42.134053},{"c":43.18,"h":43.25,"l":42.695,"n":1436,"o":42.92,"t":"2025-05-27T04:00:00Z","v":174844,"vw":43.11534},{"c":42.91,"h":43.29,"l":42.89,"n":925,"o":43.29,"t":"2025-05-28T04:00:00Z","v":86263,"vw":43.06436},{"c":42.73,"h":43.25,"l":42.54,"n":1659,"o":43.25,"t":"2025-05-29T04:00:00Z","v":152405,"vw":42.748208},{"c":42.86,"h":42.96,"l":42.32,"n":1612,"o":42.67,"t":"2025-05-30T04:00:00Z","v":172866,"vw":42.630595},{"c":43.17,"h":43.175,"l":42.38,"n":1893,"o":42.79,"t":"2025-06-02T04:00:00Z","v":586181,"vw":42.848177},{"c":43.6,"h":43.68,"l":43.17,"n":1022,"o":43.26,"t":"2025-06-03T04:00:00Z","v":162999,"vw":43.487241},{"c":43.53,"h":43.72,"l":43.4168,"n":1362,"o":43.6,"t":"2025-06-04T04:00:00Z","v":341620,"vw":43.611103},{"c":43.48,"h":43.87,"l":43.24,"n":1597,"o":43.6,"t":"2025-06-05T04:00:00Z","v":163483,"vw":43.611929},{"c":43.92,"h":44.015,"l":43.73,"n":1024,"o":43.9,"t":"2025-06-06T04:00:00Z","v":164691,"vw":43.882907},{"c":43.7,"h":44.03,"l":43.695,"n":1677,"o":44.03,"t":"2025-06-09T04:00:00Z","v":302300,"vw":43.859344},{"c":43.57,"h":43.8487,"l":43.25,"n":2107,"o":43.8,"t":"2025-06-10T04:00:00Z","v":520096,"vw":43.501104},{"c":43.66,"h":43.93,"l":43.51,"n":2358,"o":43.76,"t":"2025-06-11T04:00:00Z","v":331274,"vw":43.715372},{"c":43.73,"h":43.76,"l":43.44,"n":2011,"o":43.44,"t":"2025-06-12T04:00:00Z","v":253257,"vw":43.673028},{"c":42.98,"h":43.47,"l":42.84,"n":3126,"o":43.03,"t":"2025-06-13T04:00:00Z","v":967405,"vw":42.973266},{"c":43.72,"h":43.93,"l":43.37,"n":1570,"o":43.37,"t":"2025-06-16T04:00:00Z","v":282884,"vw":43.769503},{"c":43.33,"h":43.71,"l":43.19,"n":1658,"o":43.51,"t":"2025-06-17T04:00:00Z","v":253137,"vw":43.509808},{"c":43.35,"h":43.7,"l":43.26,"n":1434,"o":43.31,"t":"2025-06-18T04:00:00Z","v":222211,"vw":43.462239},{"c":43.44,"h":43.73,"l":43.29,"n":1370,"o":43.67,"t":"2025-06-20T04:00:00Z","v":182726,"vw":43.508996},{"c":43.96,"h":43.98,"l":42.97,"n":1438,"o":43.31,"t":"2025-06-23T04:00:00Z","v":191807,"vw":43.495344},{"c":44.73,"h":44.8,"l":44.35,"n":1485,"o":44.45,"t":"2025-06-24T04:00:00Z","v":187203,"vw":44.597599},{"c":44.51,"h":44.89,"l":44.415,"n":784,"o":44.8,"t":"2025-06-25T04:00:00Z","v":104833,"vw":44.57753},{"c":45.13,"h":45.13,"l":44.61,"n":897,"o":44.73,"t":"2025-06-26T04:00:00Z","v":180821,"vw":44.880975},{"c":45.41,"h":45.6792,"l":45.05,"n":1129,"o":45.23,"t":"2025-06-27T04:00:00Z","v":149542,"vw":45.368398},{"c":45.77,"h":45.87,"l":45.5537,"n":2241,"o":45.65,"t":"2025-06-30T04:00:00Z","v":586006,"vw":45.734805},{"c":45.41,"h":45.81,"l":45.14,"n":2167,"o":45.65,"t":"2025-07-01T04:00:00Z","v":412175,"vw":45.409521},{"c":45.71,"h":45.71,"l":45.3,"n":2493,"o":45.42,"t":"2025-07-02T04:00:00Z","v":600059,"vw":45.51795},{"c":46.32,"h":46.35,"l":45.92,"n":2054,"o":45.92,"t":"2025-07-03T04:00:00Z","v":365506,"vw":46.244019},{"c":46.13,"h":46.32,"l":45.7799,"n":2972,"o":46.17,"t":"2025-07-07T04:00:00Z","v":490919,"vw":46.079363},{"c":46.02,"h":46.25,"l":45.71,"n":2446,"o":46.25,"t":"2025-07-08T04:00:00Z","v":417111,"vw":45.946324},{"c":46.27,"h":46.27,"l":46,"n":1498,"o":46.18,"t":"2025-07-09T04:00:00Z","v":256456,"vw":46.166308},{"c":46.39,"h":46.56,"l":46.15,"n":1904,"o":46.45,"t":"2025-07-10T04:00:00Z","v":391069,"vw":46.400377},{"c":46.01,"h":46.26,"l":46.01,"n":1159,"o":46.13,"t":"2025-07-11T04:00:00Z","v":179891,"vw":46.121858},{"c":46.46,"h":46.475,"l":45.95,"n":1460,"o":46,"t":"2025-07-14T04:00:00Z","v":181689,"vw":46.28932},{"c":45.92,"h":46.6,"l":45.92,"n":1490,"o":46.6,"t":"2025-07-15T04:00:00Z","v":174231,"vw":46.151784},{"c":46.03,"h":46.14,"l":45.41,"n":1462,"o":46.14,"t":"2025-07-16T04:00:00Z","v":286327,"vw":45.861239},{"c":46.6,"h":46.64,"l":46.18,"n":908,"o":46.18,"t":"2025-07-17T04:00:00Z","v":114582,"vw":46.446396},{"c":46.72,"h":46.82,"l":46.58,"n":1370,"o":46.76,"t":"2025-07-18T04:00:00Z","v":194183,"vw":46.672844},{"c":46.47,"h":46.89,"l":46.47,"n":2437,"o":46.85,"t":"2025-07-21T04:00:00Z","v":464003,"vw":46.760916},{"c":46.5,"h":46.57,"l":46,"n":1198,"o":46.57,"t":"2025-07-22T04:00:00Z","v":174176,"vw":46.343051},{"c":47.13,"h":47.13,"l":46.82,"n":1006,"o":46.82,"t":"2025-07-23T04:00:00Z","v":107606,"vw":47.034389},{"c":46.99,"h":47.17,"l":46.93,"n":1223,"o":47.09,"t":"2025-07-24T04:00:00Z","v":130145,"vw":47.05586},{"c":47.45,"h":47.45,"l":47.1,"n":1011,"o":47.1,"t":"2025-07-25T04:00:00Z","v":95855,"vw":47.28073},{"c":47.56,"h":47.57,"l":47.355,"n":2300,"o":47.56,"t":"2025-07-28T04:00:00Z","v":392623,"vw":47.437825},{"c":47.15,"h":47.58,"l":46.98,"n":2062,"o":47.52,"t":"2025-07-29T04:00:00Z","v":262942,"vw":47.178176},{"c":47.23,"h":47.47,"l":46.95,"n":1572,"o":47.12,"t":"2025-07-30T04:00:00Z","v":176588,"vw":47.206441},{"c":46.9,"h":47.57,"l":46.78,"n":1647,"o":47.44,"t":"2025-07-31T04:00:00Z","v":166392,"vw":47.195266},{"c":45.99,"h":46.29,"l":45.34,"n":3264,"o":46.1,"t":"2025-08-01T04:00:00Z","v":464443,"vw":45.947687},{"c":46.87,"h":46.89,"l":46.38,"n":1504,"o":46.38,"t":"2025-08-04T04:00:00Z","v":167653,"vw":46.712263},{"c":46.75,"h":47.23,"l":46.46,"n":1985,"o":47.12,"t":"2025-08-05T04:00:00Z","v":224736,"vw":46.707729},{"c":46.72,"h":46.7997,"l":46.45,"n":689,"o":46.78,"t":"2025-08-06T04:00:00Z","v":252387,"vw":46.694297},{"c":46.39,"h":46.93,"l":45.9617,"n":2961,"o":46.91,"t":"2025-08-07T04:00:00Z","v":343516,"vw":46.325205},{"c":45.89,"h":46.28,"l":45.81,"n":1917,"o":46.27,"t":"2025-08-08T04:00:00Z","v":185439,"vw":46.016437},{"c":45.79,"h":46.085,"l":45.73,"n":924,"o":45.84,"t":"2025-08-11T04:00:00Z","v":192674,"vw":45.924941},{"c":46.71,"h":46.75,"l":46.08,"n":650,"o":46.1,"t":"2025-08-12T04:00:00Z","v":221539,"vw":46.49194},{"c":46.88,"h":46.99,"l":46.41,"n":1193,"o":46.92,"t":"2025-08-13T04:00:00Z","v":221858,"vw":46.705769},{"c":46.43,"h":46.59,"l":46.32,"n":1486,"o":46.41,"t":"2025-08-14T04:00:00Z","v":256418,"vw":46.445818},{"c":46.27,"h":46.53,"l":46.23,"n":1042,"o":46.53,"t":"2025-08-15T04:00:00Z","v":227513,"vw":46.323471},{"c":46.57,"h":46.65,"l":46.24,"n":842,"o":46.24,"t":"2025-08-18T04:00:00Z","v":85251,"vw":46.506127},{"c":46.22,"h":46.6,"l":46.07,"n":1136,"o":46.58,"t":"2025-08-19T04:00:00Z","v":205111,"vw":46.33628},{"c":46.04,"h":46.11,"l":45.4229,"n":1296,"o":46.01,"t":"2025-08-20T04:00:00Z","v":168176,"vw":45.763736},{"c":45.76,"h":45.92,"l":45.61,"n":876,"o":45.9,"t":"2025-08-21T04:00:00Z","v":151208,"vw":45.770114},{"c":46.81,"h":46.99,"l":45.97,"n":1178,"o":45.97,"t":"2025-08-22T04:00:00Z","v":143296,"vw":46.704481},{"c":46.54,"h":46.74,"l":46.52,"n":1141,"o":46.67,"t":"2025-08-25T04:00:00Z","v":195865,"vw":46.673138},{"c":46.92,"h":46.93,"l":46.48,"n":627,"o":46.48,"t":"2025-08-26T04:00:00Z","v":101561,"vw":46.7591},{"c":47.01,"h":47.14,"l":46.82,"n":1025,"o":46.82,"t":"2025-08-27T04:00:00Z","v":137857,"vw":47.01554},{"c":47.49,"h":47.5,"l":47.1431,"n":721,"o":47.17,"t":"2025-08-28T04:00:00Z","v":79718,"vw":47.353142},{"c":46.97,"h":47.36,"l":46.79,"n":1241,"o":47.36,"t":"2025-08-29T04:00:00Z","v":236363,"vw":46.936973},{"c":46.6,"h":46.6,"l":46.06,"n":2109,"o":46.17,"t":"2025-09-02T04:00:00Z","v":377600,"vw":46.350412},{"c":46.59,"h":46.75,"l":46.32,"n":1155,"o":46.6,"t":"2025-09-03T04:00:00Z","v":155807,"vw":46.577865},{"c":47,"h":47,"l":46.56,"n":1186,"o":46.59,"t":"2025-09-04T04:00:00Z","v":169216,"vw":46.801187},{"c":46.84,"h":47.3823,"l":46.37,"n":2096,"o":47.26,"t":"2025-09-05T04:00:00Z","v":337112,"vw":46.751805},{"c":47.13,"h":47.13,"l":46.88,"n":1011,"o":46.95,"t":"2025-09-08T04:00:00Z","v":130704,"vw":47.014036},{"c":47.18,"h":47.255,"l":46.84,"n":1008,"o":47.06,"t":"2025-09-09T04:00:00Z","v":106857,"vw":47.120587},{"c":47.64,"h":47.9187,"l":47.48,"n":1172,"o":47.59,"t":"2025-09-10T04:00:00Z","v":128930,"vw":47.673852},{"c":48.09,"h":48.199,"l":47.795,"n":1511,"o":47.83,"t":"2025-09-11T04:00:00Z","v":166510,"vw":48.055633},{"c":47.78,"h":48.06,"l":47.73,"n":1038,"o":48.03,"t":"2025-09-12T04:00:00Z","v":113476,"vw":47.918332},{"c":47.9,"h":48.1,"l":47.84,"n":902,"o":47.88,"t":"2025-09-15T04:00:00Z","v":97035,"vw":47.984378},{"c":47.55,"h":47.9,"l":47.39,"n":1073,"o":47.9,"t":"2025-09-16T04:00:00Z","v":115895,"vw":47.511434},{"c":47.44,"h":47.76,"l":46.97,"n":1938,"o":47.67,"t":"2025-09-17T04:00:00Z","v":207425,"vw":47.470941},{"c":47.96,"h":48.1,"l":47.66,"n":1100,"o":47.75,"t":"2025-09-18T04:00:00Z","v":149076,"vw":47.8733},{"c":48.16,"h":48.23,"l":47.82,"n":956,"o":48.17,"t":"2025-09-19T04:00:00Z","v":110237,"vw":47.996682},{"c":48.26,"h":48.34,"l":47.79,"n":1906,"o":47.88,"t":"2025-09-22T04:00:00Z","v":175099,"vw":48.1688},{"c":48.13,"h":48.5,"l":48,"n":1441,"o":48.29,"t":"2025-09-23T04:00:00Z","v":131905,"vw":48.206999},{"c":47.59,"h":48.275,"l":47.59,"n":1068,"o":48.23,"t":"2025-09-24T04:00:00Z","v":111581,"vw":47.80569},{"c":47.25,"h":47.41,"l":46.83,"n":2073,"o":47.0638,"t":"2025-09-25T04:00:00Z","v":246111,"vw":47.19065},{"c":47.71,"h":47.74,"l":47.35,"n":1259,"o":47.46,"t":"2025-09-26T04:00:00Z","v":137350,"vw":47.547013},{"c":47.81,"h":48.14,"l":47.67,"n":1711,"o":48.08,"t":"2025-09-29T04:00:00Z","v":213968,"vw":47.783954},{"c":47.72,"h":47.88,"l":47.335,"n":2233,"o":47.75,"t":"2025-09-30T04:00:00Z","v":245509,"vw":47.55078},{"c":47.78,"h":47.885,"l":47.41,"n":2102,"o":47.43,"t":"2025-10-01T04:00:00Z","v":683866,"vw":47.754618},{"c":48.05,"h":48.07,"l":47.68,"n":2132,"o":47.99,"t":"2025-10-02T04:00:00Z","v":269863,"vw":47.857764},{"c":47.82,"h":48.25,"l":47.77,"n":1763,"o":48.23,"t":"2025-10-03T04:00:00Z","v":247206,"vw":48.060177},{"c":48.1,"h":48.36,"l":47.78,"n":1970,"o":48.17,"t":"2025-10-06T04:00:00Z","v":254372,"vw":48.06462},{"c":47.83,"h":48.2601,"l":47.47,"n":2631,"o":48.17,"t":"2025-10-07T04:00:00Z","v":457675,"vw":47.834124},{"c":48.34,"h":48.375,"l":47.86,"n":965,"o":47.93,"t":"2025-10-08T04:00:00Z","v":111390,"vw":48.209834},{"c":48.13,"h":48.435,"l":48.03,"n":1235,"o":48.41,"t":"2025-10-09T04:00:00Z","v":242351,"vw":48.122852},{"c":46.66,"h":48.353,"l":46.66,"n":1655,"o":48.17,"t":"2025-10-10T04:00:00Z","v":387310,"vw":47.186467},{"c":47.48,"h":47.615,"l":47.1468,"n":1294,"o":47.29,"t":"2025-10-13T04:00:00Z","v":165626,"vw":47.427765},{"c":47.68,"h":47.96,"l":46.625,"n":1401,"o":46.86,"t":"2025-10-14T04:00:00Z","v":208626,"vw":47.349305},{"c":47.72,"h":48.24,"l":47.32,"n":1736,"o":48.04,"t":"2025-10-15T04:00:00Z","v":235192,"vw":47.949003},{"c":47.14,"h":48.01,"l":46.91,"n":1422,"o":47.89,"t":"2025-10-16T04:00:00Z","v":172793,"vw":47.33928},{"c":47.16,"h":47.34,"l":46.75,"n":731,"o":46.93,"t":"2025-10-17T04:00:00Z","v":82238,"vw":47.088823},{"c":47.63,"h":47.79,"l":47.47,"n":613,"o":47.47,"t":"2025-10-20T04:00:00Z","v":75609,"vw":47.669464},{"c":47.83,"h":47.9,"l":47.4,"n":648,"o":47.59,"t":"2025-10-21T04:00:00Z","v":75790,"vw":47.737505},{"c":47.33,"h":47.99,"l":46.94,"n":1280,"o":47.96,"t":"2025-10-22T04:00:00Z","v":172639,"vw":47.433792},{"c":47.73,"h":47.83,"l":47.35,"n":1023,"o":47.35,"t":"2025-10-23T04:00:00Z","v":203353,"vw":47.632706},{"c":48.11,"h":48.41,"l":48.11,"n":725,"o":48.19,"t":"2025-10-24T04:00:00Z","v":74493,"vw":48.246243},{"c":48.53,"h":48.64,"l":48.39,"n":680,"o":48.63,"t":"2025-10-27T04:00:00Z","v":67382,"vw":48.495478},{"c":48.04,"h":48.34,"l":48.04,"n":1421,"o":48.34,"t":"2025-10-28T04:00:00Z","v":191126,"vw":48.182704},{"c":48.01,"h":48.36,"l":47.79,"n":1275,"o":47.97,"t":"2025-10-29T04:00:00Z","v":163994,"vw":48.09239},{"c":47.34,"h":48.08,"l":47.3,"n":1026,"o":47.56,"t":"2025-10-30T04:00:00Z","v":111388,"vw":47.710966},{"c":47.59,"h":47.84,"l":47.31,"n":775,"o":47.48,"t":"2025-10-31T04:00:00Z","v":91692,"vw":47.586108},{"c":47.58,"h":47.74,"l":47.13,"n":935,"o":47.74,"t":"2025-11-03T05:00:00Z","v":136682,"vw":47.478671},{"c":46.39,"h":46.9295,"l":46.345,"n":3237,"o":46.73,"t":"2025-11-04T05:00:00Z","v":622422,"vw":46.619074},{"c":46.5,"h":46.7655,"l":46.03,"n":2761,"o":46.11,"t":"2025-11-05T05:00:00Z","v":423739,"vw":46.501988},{"c":45.91,"h":46.482,"l":45.7,"n":3070,"o":46.3,"t":"2025-11-06T05:00:00Z","v":631218,"vw":46.063886},{"c":46.46,"h":46.53,"l":45.46,"n":3401,"o":45.66,"t":"2025-11-07T05:00:00Z","v":607515,"vw":46.01188},{"c":46.99,"h":47.18,"l":46.53,"n":2716,"o":46.96,"t":"2025-11-10T05:00:00Z","v":382463,"vw":46.845538},{"c":46.69,"h":46.97,"l":46.59,"n":1509,"o":46.84,"t":"2025-11-11T05:00:00Z","v":209555,"vw":46.726429},{"c":46.79,"h":47.09,"l":46.74,"n":1012,"o":46.86,"t":"2025-11-12T05:00:00Z","v":162746,"vw":46.867796},{"c":45.64,"h":46.69,"l":45.56,"n":2136,"o":46.59,"t":"2025-11-13T05:00:00Z","v":336016,"vw":45.971954},{"c":45.611,"h":46.03,"l":44.87,"n":1444,"o":44.96,"t":"2025-11-14T05:00:00Z","v":312448,"vw":45.863984},{"c":44.74,"h":45.64,"l":44.46,"n":2599,"o":45.48,"t":"2025-11-17T05:00:00Z","v":308484,"vw":45.101648},{"c":44.63,"h":44.96,"l":44.26,"n":1275,"o":44.42,"t":"2025-11-18T05:00:00Z","v":297776,"vw":44.719954},{"c":44.82,"h":45.13,"l":44.52,"n":2000,"o":44.68,"t":"2025-11-19T05:00:00Z","v":267879,"vw":44.774646},{"c":43.66,"h":45.69,"l":43.64,"n":1415,"o":45.54,"t":"2025-11-20T05:00:00Z","v":242004,"vw":44.620461},{"c":44.3,"h":44.63,"l":43.41,"n":1877,"o":43.8,"t":"2025-11-21T05:00:00Z","v":255410,"vw":44.039225},{"c":44.84,"h":45.03,"l":44.375,"n":1301,"o":44.48,"t":"2025-11-24T05:00:00Z","v":144861,"vw":44.815879},{"c":45.47,"h":45.55,"l":44.569,"n":873,"o":44.83,"t":"2025-11-25T05:00:00Z","v":89478,"vw":45.254033},{"c":45.89,"h":46.075,"l":45.68,"n":811,"o":45.69,"t":"2025-11-26T05:00:00Z","v":93619,"vw":45.943293},{"c":46.155,"h":46.23,"l":45.98,"n":288,"o":46.01,"t":"2025-11-28T05:00:00Z","v":26401,"vw":46.148245},{"c":45.9,"h":46.1936,"l":45.66,"n":762,"o":45.75,"t":"2025-12-01T05:00:00Z","v":167265,"vw":45.989268},{"c":46.04,"h":46.21,"l":45.9,"n":927,"o":46.12,"t":"2025-12-02T05:00:00Z","v":112381,"vw":46.097816},{"c":46.46,"h":46.475,"l":45.99,"n":642,"o":45.99,"t":"2025-12-03T05:00:00Z","v":118193,"vw":46.374526},{"c":46.68,"h":46.78,"l":46.41,"n":801,"o":46.44,"t":"2025-12-04T05:00:00Z","v":94378,"vw":46.611737},{"c":46.71,"h":46.95,"l":46.65,"n":558,"o":46.71,"t":"2025-12-05T05:00:00Z","v":81746,"vw":46.755651},{"c":46.53,"h":46.8,"l":46.41,"n":900,"o":46.79,"t":"2025-12-08T05:00:00Z","v":150481,"vw":46.55681},{"c":46.43,"h":46.79,"l":46.4,"n":623,"o":46.4,"t":"2025-12-09T05:00:00Z","v":68118,"vw":46.607078},{"c":47,"h":47.21,"l":46.34,"n":1526,"o":46.57,"t":"2025-12-10T05:00:00Z","v":272080,"vw":46.725111},{"c":47.65,"h":47.67,"l":46.8,"n":1254,"o":46.8,"t":"2025-12-11T05:00:00Z","v":131679,"vw":47.481459},{"c":46.86,"h":47.73,"l":46.7,"n":1001,"o":47.73,"t":"2025-12-12T05:00:00Z","v":137698,"vw":47.009123},{"c":46.84,"h":47.16,"l":46.7267,"n":1008,"o":47.16,"t":"2025-12-15T05:00:00Z","v":90339,"vw":46.907949},{"c":46.86,"h":47.06,"l":46.58,"n":1085,"o":46.78,"t":"2025-12-16T05:00:00Z","v":123013,"vw":46.802402},{"c":46.01,"h":47.03,"l":45.99,"n":1083,"o":46.87,"t":"2025-12-17T05:00:00Z","v":112483,"vw":46.388255},{"c":46.56,"h":47,"l":46.47,"n":1244,"o":46.6,"t":"2025-12-18T05:00:00Z","v":142683,"vw":46.676144},{"c":47.23,"h":47.32,"l":46.68,"n":1028,"o":46.68,"t":"2025-12-19T05:00:00Z","v":130857,"vw":47.122572},{"c":47.77,"h":47.77,"l":47.41,"n":841,"o":47.66,"t":"2025-12-22T05:00:00Z","v":104099,"vw":47.632161},{"c":47.66,"h":47.77,"l":47.47,"n":817,"o":47.63,"t":"2025-12-23T05:00:00Z","v":91845,"vw":47.632934},{"c":47.8,"h":47.82,"l":47.6233,"n":513,"o":47.67,"t":"2025-12-24T05:00:00Z","v":45782,"vw":47.754626},{"c":47.68,"h":47.87,"l":47.63,"n":734,"o":47.87,"t":"2025-12-26T05:00:00Z","v":68268,"vw":47.703349},{"c":47.39,"h":47.59,"l":47.22,"n":720,"o":47.4,"t":"2025-12-29T05:00:00Z","v":70208,"vw":47.361244},{"c":47.18,"h":47.39,"l":47.165,"n":798,"o":47.39,"t":"2025-12-30T05:00:00Z","v":86147,"vw":47.307862},{"c":46.675,"h":47.17,"l":46.675,"n":724,"o":47.17,"t":"2025-12-31T05:00:00Z","v":76316,"vw":46.839431},{"c":47.36,"h":47.4,"l":46.95,"n":1344,"o":47.11,"t":"2026-01-02T05:00:00Z","v":199729,"vw":47.204157},{"c":47.76,"h":47.94,"l":47.66,"n":1452,"o":47.68,"t":"2026-01-05T05:00:00Z","v":194123,"vw":47.820707},{"c":48.775,"h":48.785,"l":47.85,"n":1034,"o":47.9,"t":"2026-01-06T05:00:00Z","v":140056,"vw":48.435773},{"c":48.41,"h":48.74,"l":48.35,"n":718,"o":48.58,"t":"2026-01-07T05:00:00Z","v":75236,"vw":48.501369},{"c":47.8,"h":48.35,"l":47.6034,"n":691,"o":48.35,"t":"2026-01-08T05:00:00Z","v":75629,"vw":47.841311},{"c":48.42,"h":48.49,"l":48.1,"n":549,"o":48.14,"t":"2026-01-09T05:00:00Z","v":52914,"vw":48.37888},{"c":48.69,"h":48.7808,"l":48.11,"n":543,"o":48.11,"t":"2026-01-12T05:00:00Z","v":68419,"vw":48.659375},{"c":48.94,"h":49.045,"l":48.7,"n":533,"o":48.74,"t":"2026-01-13T05:00:00Z","v":57807,"vw":48.908969},{"c":48.48,"h":48.74,"l":48,"n":1240,"o":48.74,"t":"2026-01-14T05:00:00Z","v":152918,"vw":48.222766},{"c":48.96,"h":49.4,"l":48.935,"n":594,"o":49.05,"t":"2026-01-15T05:00:00Z","v":60321,"vw":49.217427},{"c":48.91,"h":49.29,"l":48.74,"n":1005,"o":49.29,"t":"2026-01-16T05:00:00Z","v":170998,"vw":48.979179},{"c":48.37,"h":48.743,"l":48.11,"n":1270,"o":48.11,"t":"2026-01-20T05:00:00Z","v":117079,"vw":48.455909},{"c":49.17,"h":49.39,"l":48.4,"n":1815,"o":48.59,"t":"2026-01-21T05:00:00Z","v":198359,"vw":48.885779},{"c":49.2,"h":49.7,"l":49.07,"n":997,"o":49.7,"t":"2026-01-22T05:00:00Z","v":110254,"vw":49.26495},{"c":49.06,"h":49.27,"l":48.87,"n":633,"o":49.13,"t":"2026-01-23T05:00:00Z","v":71912,"vw":49.063148},{"c":49.23,"h":49.4599,"l":49.09,"n":734,"o":49.09,"t":"2026-01-26T05:00:00Z","v":90727,"vw":49.328267},{"c":49.72,"h":49.87,"l":49.57,"n":705,"o":49.59,"t":"2026-01-27T05:00:00Z","v":67171,"vw":49.767713},{"c":49.78,"h":49.93,"l":49.66,"n":1290,"o":49.75,"t":"2026-01-28T05:00:00Z","v":160404,"vw":49.799375},{"c":49.82,"h":49.965,"l":48.9,"n":1124,"o":49.87,"t":"2026-01-29T05:00:00Z","v":132166,"vw":49.526526},{"c":48.81,"h":50.11,"l":48.54,"n":1497,"o":49.61,"t":"2026-01-30T05:00:00Z","v":134935,"vw":49.098727},{"c":49.63,"h":49.715,"l":48.87,"n":1227,"o":48.87,"t":"2026-02-02T05:00:00Z","v":235414,"vw":49.503117},{"c":49.24,"h":50.03,"l":48.55,"n":1828,"o":50.03,"t":"2026-02-03T05:00:00Z","v":280811,"vw":49.176162},{"c":47.62,"h":49.01,"l":47.045,"n":1874,"o":49.01,"t":"2026-02-04T05:00:00Z","v":318164,"vw":47.744887},{"c":47.08,"h":47.8,"l":46.85,"n":1563,"o":47.12,"t":"2026-02-05T05:00:00Z","v":214173,"vw":47.178264},{"c":48.86,"h":48.95,"l":47.843,"n":1741,"o":47.98,"t":"2026-02-06T05:00:00Z","v":232586,"vw":48.474134},{"c":49.39,"h":49.6487,"l":48.67,"n":1147,"o":48.77,"t":"2026-02-09T05:00:00Z","v":116396,"vw":49.353623},{"c":49.29,"h":49.64,"l":49.19,"n":890,"o":49.48,"t":"2026-02-10T05:00:00Z","v":107802,"vw":49.474004},{"c":49.77,"h":50.14,"l":49.11,"n":1837,"o":49.84,"t":"2026-02-11T05:00:00Z","v":168041,"vw":49.659217},{"c":48.82,"h":50.38,"l":48.82,"n":2404,"o":50.02,"t":"2026-02-12T05:00:00Z","v":241812,"vw":49.544811},{"c":49.39,"h":49.81,"l":48.42,"n":2401,"o":48.91,"t":"2026-02-13T05:00:00Z","v":237527,"vw":49.284691},{"c":49.33,"h":49.63,"l":48.79,"n":1366,"o":49.11,"t":"2026-02-17T05:00:00Z","v":347803,"vw":49.071806},{"c":49.69,"h":50.11,"l":49.31,"n":1065,"o":49.35,"t":"2026-02-18T05:00:00Z","v":100017,"vw":49.800701},{"c":49.74,"h":49.75,"l":49.27,"n":1091,"o":49.43,"t":"2026-02-19T05:00:00Z","v":125955,"vw":49.484395},{"c":50.23,"h":50.5,"l":49.56,"n":2461,"o":49.56,"t":"2026-02-20T05:00:00Z","v":257328,"vw":50.122007},{"c":49.33,"h":50.06,"l":49.09,"n":1672,"o":49.99,"t":"2026-02-23T05:00:00Z","v":188133,"vw":49.334651},{"c":49.82,"h":49.94,"l":49.04,"n":2020,"o":49.36,"t":"2026-02-24T05:00:00Z","v":292671,"vw":49.764932},{"c":50.16,"h":50.23,"l":49.96,"n":1279,"o":49.98,"t":"2026-02-25T05:00:00Z","v":151677,"vw":50.126976},{"c":50.23,"h":50.32,"l":49.25,"n":2298,"o":50.17,"t":"2026-02-26T05:00:00Z","v":280416,"vw":49.780632},{"c":49.83,"h":49.93,"l":49.43,"n":1763,"o":49.43,"t":"2026-02-27T05:00:00Z","v":206434,"vw":49.683608},{"c":49.5,"h":49.71,"l":48.93,"n":3051,"o":48.93,"t":"2026-03-02T05:00:00Z","v":718018,"vw":49.442701},{"c":48.47,"h":48.71,"l":47.455,"n":5402,"o":48.11,"t":"2026-03-03T05:00:00Z","v":724715,"vw":48.223565},{"c":49.2,"h":49.35,"l":48.7,"n":3126,"o":48.89,"t":"2026-03-04T05:00:00Z","v":475443,"vw":49.187559},{"c":48.64,"h":49.215,"l":47.86,"n":2634,"o":48.86,"t":"2026-03-05T05:00:00Z","v":320282,"vw":48.368069},{"c":47.53,"h":48.18,"l":47.4,"n":3083,"o":47.63,"t":"2026-03-06T05:00:00Z","v":562392,"vw":47.78541},{"c":48.62,"h":48.68,"l":46.58,"n":4591,"o":46.73,"t":"2026-03-09T04:00:00Z","v":781445,"vw":47.620034},{"c":48.72,"h":49.43,"l":48.59,"n":3489,"o":48.69,"t":"2026-03-10T04:00:00Z","v":662116,"vw":49.012512},{"c":48.8,"h":49.03,"l":48.5,"n":2312,"o":48.69,"t":"2026-03-11T04:00:00Z","v":525328,"vw":48.72382},{"c":47.73,"h":48.38,"l":47.71,"n":3151,"o":48.33,"t":"2026-03-12T04:00:00Z","v":680117,"vw":47.994883},{"c":47.55,"h":48.42,"l":47.47,"n":1976,"o":48.04,"t":"2026-03-13T04:00:00Z","v":321025,"vw":47.675024},{"c":48.4,"h":48.72,"l":48.23,"n":1842,"o":48.23,"t":"2026-03-16T04:00:00Z","v":207760,"vw":48.484171},{"c":48.79,"h":49.05,"l":48.62,"n":1676,"o":48.74,"t":"2026-03-17T04:00:00Z","v":197673,"vw":48.83897},{"c":48.48,"h":49.09,"l":48.48,"n":1782,"o":48.63,"t":"2026-03-18T04:00:00Z","v":388536,"vw":48.884593},{"c":48.6,"h":48.81,"l":47.6,"n":2812,"o":47.68,"t":"2026-03-19T04:00:00Z","v":454177,"vw":48.279239},{"c":47.23,"h":48.47,"l":46.78,"n":4389,"o":48.47,"t":"2026-03-20T04:00:00Z","v":668015,"vw":47.653805},{"c":47.95,"h":48.89,"l":47.77,"n":6572,"o":48.02,"t":"2026-03-23T04:00:00Z","v":1289387,"vw":48.307485},{"c":48.08,"h":48.19,"l":47.29,"n":3210,"o":47.54,"t":"2026-03-24T04:00:00Z","v":731680,"vw":47.909881},{"c":48.29,"h":48.75,"l":48.06,"n":2590,"o":48.51,"t":"2026-03-25T04:00:00Z","v":413302,"vw":48.420625},{"c":46.26,"h":47.63,"l":46.23,"n":5048,"o":47.52,"t":"2026-03-26T04:00:00Z","v":496716,"vw":46.987221},{"c":45.71,"h":46.45,"l":45.56,"n":4205,"o":45.99,"t":"2026-03-27T04:00:00Z","v":413204,"vw":46.001319},{"c":44.65,"h":46.31,"l":44.3701,"n":8290,"o":46.31,"t":"2026-03-30T04:00:00Z","v":1425722,"vw":45.156774},{"c":46.74,"h":46.83,"l":45.295,"n":3665,"o":45.3,"t":"2026-03-31T04:00:00Z","v":639865,"vw":46.112085},{"c":47.84,"h":48.36,"l":47.37,"n":2498,"o":47.37,"t":"2026-04-01T04:00:00Z","v":775340,"vw":47.846305},{"c":48.04,"h":48.42,"l":46.46,"n":3541,"o":46.55,"t":"2026-04-02T04:00:00Z","v":647191,"vw":47.84348},{"c":48.31,"h":48.39,"l":47.89,"n":1696,"o":48.13,"t":"2026-04-06T04:00:00Z","v":313980,"vw":48.188236},{"c":48.37,"h":48.42,"l":47.57,"n":2612,"o":48.04,"t":"2026-04-07T04:00:00Z","v":449779,"vw":48.074994},{"c":50.63,"h":51.17,"l":50.12,"n":6434,"o":50.83,"t":"2026-04-08T04:00:00Z","v":1087527,"vw":50.703116},{"c":51,"h":51.12,"l":50.42,"n":2455,"o":50.61,"t":"2026-04-09T04:00:00Z","v":364602,"vw":50.844153},{"c":51.19,"h":51.35,"l":50.765,"n":5845,"o":51.28,"t":"2026-04-10T04:00:00Z","v":1178858,"vw":51.179137},{"c":51.97,"h":51.97,"l":50.98,"n":2631,"o":51,"t":"2026-04-13T04:00:00Z","v":398598,"vw":51.583247},{"c":52.66,"h":52.71,"l":52.08,"n":2820,"o":52.37,"t":"2026-04-14T04:00:00Z","v":572939,"vw":52.413855},{"c":52.66,"h":52.82,"l":52.05,"n":2444,"o":52.72,"t":"2026-04-15T04:00:00Z","v":518498,"vw":52.537947},{"c":52.73,"h":53,"l":52.41,"n":3398,"o":52.83,"t":"2026-04-16T04:00:00Z","v":700054,"vw":52.73767},{"c":53.83,"h":54,"l":53.39,"n":2929,"o":53.41,"t":"2026-04-17T04:00:00Z","v":633324,"vw":53.718393},{"c":53.88,"h":53.89,"l":53.37,"n":2332,"o":53.69,"t":"2026-04-20T04:00:00Z","v":503566,"vw":53.686922},{"c":53.24,"h":54.1,"l":53.1,"n":2048,"o":54.06,"t":"2026-04-21T04:00:00Z","v":399283,"vw":53.503983},{"c":53.87,"h":53.88,"l":53.23,"n":1238,"o":53.79,"t":"2026-04-22T04:00:00Z","v":440277,"vw":53.557159},{"c":53.54,"h":54.1,"l":52.885,"n":2217,"o":53.65,"t":"2026-04-23T04:00:00Z","v":464311,"vw":53.614875},{"c":54.08,"h":54.25,"l":53.52,"n":2112,"o":53.95,"t":"2026-04-24T04:00:00Z","v":699219,"vw":53.851058},{"c":54.23,"h":54.27,"l":53.48,"n":2144,"o":54.1,"t":"2026-04-27T04:00:00Z","v":571475,"vw":53.96958},{"c":52.97,"h":53.61,"l":52.4803,"n":2069,"o":53.23,"t":"2026-04-28T04:00:00Z","v":455374,"vw":52.956741},{"c":52.85,"h":53.2,"l":52.595,"n":1070,"o":53.2,"t":"2026-04-29T04:00:00Z","v":174618,"vw":52.853016},{"c":54.34,"h":54.5,"l":53.45,"n":984,"o":53.55,"t":"2026-04-30T04:00:00Z","v":206320,"vw":53.793884},{"c":54.89,"h":55.01,"l":54.3,"n":1574,"o":54.45,"t":"2026-05-01T04:00:00Z","v":294776,"vw":54.711491},{"c":55.01,"h":55.44,"l":54.625,"n":3193,"o":55.16,"t":"2026-05-04T04:00:00Z","v":822414,"vw":55.045883},{"c":56.12,"h":56.43,"l":55.68,"n":3283,"o":55.69,"t":"2026-05-05T04:00:00Z","v":1047090,"vw":56.228409},{"c":57.36,"h":57.385,"l":56.37,"n":2156,"o":57.09,"t":"2026-05-06T04:00:00Z","v":808467,"vw":56.878938},{"c":56.3,"h":57.45,"l":55.9,"n":2528,"o":57.45,"t":"2026-05-07T04:00:00Z","v":394415,"vw":56.488876},{"c":57.55,"h":57.55,"l":56.93,"n":2529,"o":57.05,"t":"2026-05-08T04:00:00Z","v":934931,"vw":57.409861},{"c":58.24,"h":58.48,"l":57.62,"n":3224,"o":57.67,"t":"2026-05-11T04:00:00Z","v":536910,"vw":58.016601},{"c":57.55,"h":57.74,"l":56.28,"n":3931,"o":57.64,"t":"2026-05-12T04:00:00Z","v":827527,"vw":57.048665},{"c":57.84,"h":58.17,"l":57.16,"n":2402,"o":58.17,"t":"2026-05-13T04:00:00Z","v":461956,"vw":57.582102},{"c":58.04,"h":58.22,"l":57.495,"n":2705,"o":57.74,"t":"2026-05-14T04:00:00Z","v":546619,"vw":57.906446},{"c":57,"h":57.4,"l":56.645,"n":2406,"o":56.91,"t":"2026-05-15T04:00:00Z","v":518675,"vw":57.069748},{"c":55.96,"h":57.31,"l":55.36,"n":3665,"o":57.31,"t":"2026-05-18T04:00:00Z","v":454364,"vw":56.080942},{"c":55.58,"h":56.04,"l":54.71,"n":7047,"o":55.25,"t":"2026-05-19T04:00:00Z","v":944273,"vw":55.43908},{"c":56.61,"h":56.8,"l":55.67,"n":5440,"o":56.14,"t":"2026-05-20T04:00:00Z","v":791740,"vw":56.381318},{"c":57.64,"h":57.9,"l":56.38,"n":4093,"o":56.38,"t":"2026-05-21T04:00:00Z","v":517551,"vw":57.360298},{"c":57.64,"h":58.145,"l":57.56,"n":4705,"o":58.02,"t":"2026-05-22T04:00:00Z","v":1135025,"vw":57.823862},{"c":59.21,"h":59.55,"l":58.6,"n":3264,"o":58.69,"t":"2026-05-26T04:00:00Z","v":339104,"vw":59.155481},{"c":59,"h":59.615,"l":58.72,"n":4292,"o":59.54,"t":"2026-05-27T04:00:00Z","v":564241,"vw":59.032173},{"c":59.725,"h":60.07,"l":58.6,"n":2691,"o":58.96,"t":"2026-05-28T04:00:00Z","v":341092,"vw":59.588996},{"c":60.12,"h":60.19,"l":59.42,"n":2706,"o":60.01,"t":"2026-05-29T04:00:00Z","v":240891,"vw":59.80279},{"c":60.67,"h":60.92,"l":59.6897,"n":1916,"o":59.83,"t":"2026-06-01T04:00:00Z","v":370446,"vw":60.445788},{"c":61.26,"h":61.33,"l":60.67,"n":3287,"o":60.79,"t":"2026-06-02T04:00:00Z","v":510384,"vw":61.054472},{"c":61.36,"h":61.69,"l":60.46,"n":4212,"o":61.25,"t":"2026-06-03T04:00:00Z","v":610296,"vw":61.338544},{"c":60.74,"h":61.08,"l":59.6,"n":2017,"o":60.02,"t":"2026-06-04T04:00:00Z","v":458054,"vw":60.579595},{"c":57.77,"h":59.66,"l":57.5,"n":4643,"o":59.57,"t":"2026-06-05T04:00:00Z","v":699030,"vw":58.50706},{"c":58.55,"h":59.095,"l":58.2,"n":6718,"o":58.75,"t":"2026-06-08T04:00:00Z","v":714444,"vw":58.555845},{"c":58.38,"h":60.12,"l":56.2,"n":5873,"o":59.27,"t":"2026-06-09T04:00:00Z","v":1215285,"vw":57.820024},{"c":57.13,"h":59.11,"l":56.97,"n":12153,"o":57.9,"t":"2026-06-10T04:00:00Z","v":1903397,"vw":57.904234},{"c":60.1,"h":60.24,"l":57.6,"n":10158,"o":57.75,"t":"2026-06-11T04:00:00Z","v":1231244,"vw":58.850836},{"c":60.82,"h":61.17,"l":60.02,"n":5017,"o":60.44,"t":"2026-06-12T04:00:00Z","v":850753,"vw":60.79332},{"c":62.87,"h":62.93,"l":62.27,"n":6738,"o":62.74,"t":"2026-06-15T04:00:00Z","v":819667,"vw":62.795483},{"c":61.45,"h":63.21,"l":61.44,"n":5675,"o":63.07,"t":"2026-06-16T04:00:00Z","v":641252,"vw":62.076563},{"c":61.13,"h":62.515,"l":61.01,"n":9560,"o":62.12,"t":"2026-06-17T04:00:00Z","v":952469,"vw":61.82864},{"c":62.75,"h":62.905,"l":62.25,"n":8345,"o":62.56,"t":"2026-06-18T04:00:00Z","v":825850,"vw":62.658221},{"c":63.71,"h":63.72,"l":63.04,"n":5984,"o":63.34,"t":"2026-06-22T04:00:00Z","v":528037,"vw":63.437671},{"c":60.78,"h":61.68,"l":60.48,"n":4578,"o":60.84,"t":"2026-06-23T04:00:00Z","v":529090,"vw":60.934465},{"c":60.89,"h":61.55,"l":60.3,"n":3485,"o":60.96,"t":"2026-06-24T04:00:00Z","v":601904,"vw":60.754872},{"c":62.95,"h":63.19,"l":61.42,"n":4659,"o":63.16,"t":"2026-06-25T04:00:00Z","v":604962,"vw":62.448995},{"c":61.39,"h":62.35,"l":61.21,"n":4141,"o":61.59,"t":"2026-06-26T04:00:00Z","v":572871,"vw":61.787501},{"c":62.45,"h":62.465,"l":60.52,"n":4854,"o":61.81,"t":"2026-06-29T04:00:00Z","v":730066,"vw":61.822736},{"c":63.85,"h":64.055,"l":62.49,"n":2430,"o":62.55,"t":"2026-06-30T04:00:00Z","v":370135,"vw":63.389049},{"c":61.99,"h":62.995,"l":61.86,"n":3200,"o":62.52,"t":"2026-07-01T04:00:00Z","v":417735,"vw":62.391537},{"c":59.79,"h":62.33,"l":59.18,"n":4644,"o":62.04,"t":"2026-07-02T04:00:00Z","v":874996,"vw":60.14691},{"c":60.5,"h":61.17,"l":60.3,"n":2830,"o":60.51,"t":"2026-07-06T04:00:00Z","v":678585,"vw":60.720648},{"c":58.99,"h":59.53,"l":57.94,"n":4709,"o":59.42,"t":"2026-07-07T04:00:00Z","v":1047274,"vw":58.687801},{"c":59.31,"h":59.36,"l":58.05,"n":3868,"o":58.32,"t":"2026-07-08T04:00:00Z","v":730836,"vw":58.838025},{"c":60.77,"h":61.33,"l":60.46,"n":3394,"o":60.76,"t":"2026-07-09T04:00:00Z","v":515394,"vw":60.934325},{"c":60.72,"h":60.96,"l":59.89,"n":3238,"o":60.47,"t":"2026-07-10T04:00:00Z","v":557772,"vw":60.450974},{"c":58.79,"h":59.78,"l":58.57,"n":4422,"o":59.7,"t":"2026-07-13T04:00:00Z","v":603526,"vw":59.146391},{"c":59.79,"h":60.07,"l":59.442,"n":1952,"o":60.03,"t":"2026-07-14T04:00:00Z","v":217967,"vw":59.811161},{"c":58.89,"h":60.03,"l":57.69,"n":4872,"o":59.9,"t":"2026-07-15T04:00:00Z","v":750065,"vw":58.779261},{"c":57.2,"h":58.27,"l":56.955,"n":6003,"o":58.01,"t":"2026-07-16T04:00:00Z","v":1047708,"vw":57.543416},{"c":56.45,"h":57.4401,"l":55.36,"n":6715,"o":55.79,"t":"2026-07-17T04:00:00Z","v":1350852,"vw":56.619814},{"c":56.64,"h":57.68,"l":56.59,"n":2742,"o":57.15,"t":"2026-07-20T04:00:00Z","v":393554,"vw":57.067888},{"c":58.48,"h":58.61,"l":57.77,"n":2163,"o":58.12,"t":"2026-07-21T04:00:00Z","v":279268,"vw":58.368864},{"c":58.11,"h":58.555,"l":57.66,"n":3258,"o":57.66,"t":"2026-07-22T04:00:00Z","v":476720,"vw":58.232286},{"c":58.08,"h":58.59,"l":57.57,"n":3780,"o":57.57,"t":"2026-07-23T04:00:00Z","v":553959,"vw":58.198702},{"c":56.74,"h":57.83,"l":56.435,"n":2918,"o":57.83,"t":"2026-07-24T04:00:00Z","v":448020,"vw":57.21695},{"c":56.25,"h":57.48,"l":55.22,"n":4582,"o":57.32,"t":"2026-07-27T04:00:00Z","v":752442,"vw":56.251186},{"c":54.91,"h":55.14,"l":53.6801,"n":6491,"o":55.07,"t":"2026-07-28T04:00:00Z","v":1018898,"vw":54.484335},{"c":53.1,"h":54.84,"l":52.93,"n":6529,"o":54.54,"t":"2026-07-29T04:00:00Z","v":1147811,"vw":53.894905},{"c":55.88,"h":55.93,"l":54.69,"n":6631,"o":54.89,"t":"2026-07-30T04:00:00Z","v":892890,"vw":55.372565},{"c":55.95,"h":57.55,"l":55.5,"n":5543,"o":57.42,"t":"2026-07-31T04:00:00Z","v":1048466,"vw":56.121541},{"c":57.12,"h":57.21,"l":55.37,"n":4803,"o":55.63,"t":"2026-08-03T04:00:00Z","v":921130,"vw":56.280472},{"c":59.07,"h":59.38,"l":58.25,"n":7162,"o":58.55,"t":"2026-08-04T04:00:00Z","v":1500509,"vw":58.923491},{"c":58.71,"h":59.88,"l":58.68,"n":5882,"o":59.1,"t":"2026-08-05T04:00:00Z","v":926646,"vw":59.34745},{"c":57.93,"h":58.77,"l":57.38,"n":6474,"o":57.39,"t":"2026-08-06T04:00:00Z","v":1268955,"vw":58.321269},{"c":58.42,"h":58.95,"l":57.785,"n":5198,"o":58.8,"t":"2026-08-07T04:00:00Z","v":880473,"vw":58.348888},{"c":58.26,"h":58.8,"l":58.21,"n":3822,"o":58.59,"t":"2026-08-10T04:00:00Z","v":817631,"vw":58.484538},{"c":58.39,"h":58.77,"l":58.22,"n":2685,"o":58.64,"t":"2026-08-11T04:00:00Z","v":471474,"vw":58.430876},{"c":59.32,"h":59.75,"l":59.13,"n":3665,"o":59.65,"t":"2026-08-12T04:00:00Z","v":454347,"vw":59.458401},{"c":59.81,"h":60.34,"l":59.16,"n":4054,"o":59.37,"t":"2026-08-13T04:00:00Z","v":542496,"vw":59.877951},{"c":60.19,"h":60.49,"l":59.85,"n":2539,"o":60.22,"t":"2026-08-14T04:00:00Z","v":306019,"vw":60.170058},{"c":60.93,"h":61.31,"l":60.52,"n":3643,"o":60.52,"t":"2026-08-17T04:00:00Z","v":413344,"vw":61.067888},{"c":58.99,"h":59.98,"l":58.78,"n":3299,"o":59.65,"t":"2026-08-18T04:00:00Z","v":428518,"vw":59.237649},{"c":58.31,"h":59.44,"l":57.99,"n":4066,"o":59.44,"t":"2026-08-19T04:00:00Z","v":451218,"vw":58.514726},{"c":57.92,"h":58.445,"l":57.66,"n":3091,"o":58.04,"t":"2026-08-20T04:00:00Z","v":375562,"vw":58.038516},{"c":58.21,"h":58.43,"l":57.89,"n":3672,"o":58.36,"t":"2026-08-21T04:00:00Z","v":462296,"vw":58.145465},{"c":57.29,"h":57.59,"l":56.81,"n":1895,"o":57.59,"t":"2026-08-24T04:00:00Z","v":258016,"vw":57.129998},{"c":57.62,"h":58.04,"l":57.39,"n":2047,"o":58.01,"t":"2026-08-25T04:00:00Z","v":291992,"vw":57.62775},{"c":57.9,"h":58.085,"l":57.42,"n":1697,"o":57.42,"t":"2026-08-26T04:00:00Z","v":206619,"vw":57.785076},{"c":58.05,"h":58.63,"l":57.815,"n":1521,"o":58.63,"t":"2026-08-27T04:00:00Z","v":181328,"vw":58.033887},{"c":57.11,"h":57.96,"l":57.1,"n":1696,"o":57.96,"t":"2026-08-28T04:00:00Z","v":175040,"vw":57.367986},{"c":57.19,"h":57.23,"l":56.69,"n":3432,"o":56.87,"t":"2026-08-31T04:00:00Z","v":531462,"vw":56.935112},{"c":56.24,"h":56.82,"l":56.065,"n":1747,"o":56.6,"t":"2026-09-01T04:00:00Z","v":144811,"vw":56.428919},{"c":56.27,"h":56.42,"l":55.97,"n":2797,"o":56.23,"t":"2026-09-02T04:00:00Z","v":508887,"vw":56.206282},{"c":56.87,"h":56.89,"l":55.99,"n":3187,"o":56.58,"t":"2026-09-03T04:00:00Z","v":379750,"vw":56.546483},{"c":57.77,"h":57.835,"l":56.99,"n":1795,"o":56.99,"t":"2026-09-04T04:00:00Z","v":200464,"vw":57.585917},{"c":57.75,"h":58.29,"l":57.66,"n":2326,"o":57.96,"t":"2026-09-08T04:00:00Z","v":291821,"vw":58.075368},{"c":57.39,"h":57.84,"l":57.35,"n":1708,"o":57.55,"t":"2026-09-09T04:00:00Z","v":254517,"vw":57.548092},{"c":56.46,"h":57.05,"l":56.385,"n":2041,"o":56.62,"t":"2026-09-10T04:00:00Z","v":222529,"vw":56.689258},{"c":57.02,"h":57.16,"l":56.7101,"n":2897,"o":57.16,"t":"2026-09-11T04:00:00Z","v":378460,"vw":56.972153},{"c":55.82,"h":56.13,"l":55.34,"n":2863,"o":55.46,"t":"2026-09-14T04:00:00Z","v":382646,"vw":55.743438},{"c":55.55,"h":56,"l":55.42,"n":2049,"o":56,"t":"2026-09-15T04:00:00Z","v":237399,"vw":55.627339},{"c":55.69,"h":56.29,"l":55.22,"n":1777,"o":55.97,"t":"2026-09-16T04:00:00Z","v":167966,"vw":55.881809},{"c":56.4,"h":56.845,"l":56.325,"n":1674,"o":56.77,"t":"2026-09-17T04:00:00Z","v":231024,"vw":56.48367},{"c":57.49,"h":57.49,"l":56.655,"n":1463,"o":56.71,"t":"2026-09-18T04:00:00Z","v":145019,"vw":57.020876},{"c":58.56,"h":58.67,"l":57.81,"n":1740,"o":58.08,"t":"2026-09-21T04:00:00Z","v":196254,"vw":58.363381},{"c":59.21,"h":59.3,"l":58.47,"n":1465,"o":58.47,"t":"2026-09-22T04:00:00Z","v":236797,"vw":59.129867},{"c":58.51,"h":59.15,"l":58.36,"n":1452,"o":59.08,"t":"2026-09-23T04:00:00Z","v":164552,"vw":58.585192},{"c":58.32,"h":58.69,"l":57.86,"n":3244,"o":57.94,"t":"2026-09-24T04:00:00Z","v":488237,"vw":58.288079},{"c":58.8,"h":58.99,"l":58.39,"n":3338,"o":58.79,"t":"2026-09-25T04:00:00Z","v":452990,"vw":58.760615},{"c":58.07,"h":58.41,"l":57.59,"n":1688,"o":58.3,"t":"2026-09-28T04:00:00Z","v":203671,"vw":58.063444},{"c":58.69,"h":58.83,"l":58.36,"n":1328,"o":58.73,"t":"2026-09-29T04:00:00Z","v":180559,"vw":58.56515},{"c":58.37,"h":59,"l":58.37,"n":1472,"o":58.99,"t":"2026-09-30T04:00:00Z","v":186672,"vw":58.577426},{"c":59.06,"h":59.25,"l":58.18,"n":2541,"o":58.51,"t":"2026-10-01T04:00:00Z","v":376537,"vw":58.766367},{"c":59.64,"h":59.91,"l":59.43,"n":1832,"o":59.74,"t":"2026-10-02T04:00:00Z","v":207012,"vw":59.672438},{"c":59.83,"h":59.94,"l":59.52,"n":1246,"o":59.76,"t":"2026-10-05T04:00:00Z","v":102580,"vw":59.794574},{"c":60.43,"h":60.63,"l":60.14,"n":1227,"o":60.22,"t":"2026-10-06T04:00:00Z","v":124419,"vw":60.439773},{"c":59.89,"h":60.04,"l":59.41,"n":1096,"o":59.48,"t":"2026-10-07T04:00:00Z","v":97710,"vw":59.835178},{"c":59.02,"h":59.782,"l":58.6,"n":2293,"o":59.37,"t":"2026-10-08T04:00:00Z","v":258444,"vw":59.101777},{"c":59.69,"h":59.765,"l":59.18,"n":1075,"o":59.55,"t":"2026-10-09T04:00:00Z","v":97089,"vw":59.525162},{"c":58.45,"h":59.29,"l":58.33,"n":2042,"o":59.29,"t":"2026-10-12T04:00:00Z","v":194614,"vw":58.548536},{"c":58.16,"h":58.16,"l":57.32,"n":3949,"o":57.59,"t":"2026-10-13T04:00:00Z","v":508037,"vw":57.691811},{"c":56.15,"h":57.48,"l":55.97,"n":3190,"o":57.28,"t":"2026-10-14T04:00:00Z","v":330002,"vw":56.320942},{"c":56.22,"h":56.24,"l":54.38,"n":2584,"o":54.93,"t":"2026-10-15T04:00:00Z","v":381054,"vw":55.500299},{"c":54.46,"h":55.93,"l":54.31,"n":2757,"o":55.93,"t":"2026-10-16T04:00:00Z","v":404959,"vw":54.871781},{"c":55.03,"h":55.73,"l":54.93,"n":2969,"o":55.5,"t":"2026-10-19T04:00:00Z","v":315813,"vw":55.238557},{"c":54.95,"h":55.55,"l":54.29,"n":6052,"o":54.59,"t":"2026-10-20T04:00:00Z","v":762078,"vw":55.032687},{"c":55.52,"h":55.82,"l":55.295,"n":2548,"o":55.64,"t":"2026-10-21T04:00:00Z","v":344408,"vw":55.594612},{"c":53.18,"h":54.45,"l":52.89,"n":3768,"o":54.23,"t":"2026-10-22T04:00:00Z","v":449542,"vw":53.370889}],"volatilityBars":[{"c":59.075,"h":59.08,"l":58.47,"n":43,"o":58.47,"t":"2026-09-22T13:30:00Z","v":4268,"vw":58.918506},{"c":59.21,"h":59.26,"l":59.03,"n":28,"o":59.05,"t":"2026-09-22T13:45:00Z","v":2380,"vw":59.125678},{"c":59.1565,"h":59.22,"l":59.1001,"n":26,"o":59.2,"t":"2026-09-22T14:00:00Z","v":3955,"vw":59.128902},{"c":59.04,"h":59.15,"l":59.01,"n":32,"o":59.15,"t":"2026-09-22T14:15:00Z","v":2981,"vw":59.061648},{"c":58.95,"h":59.15,"l":58.905,"n":132,"o":59.04,"t":"2026-09-22T14:30:00Z","v":16947,"vw":59.052469},{"c":58.83,"h":58.92,"l":58.83,"n":30,"o":58.91,"t":"2026-09-22T14:45:00Z","v":4774,"vw":58.863491},{"c":58.92,"h":58.92,"l":58.7901,"n":49,"o":58.85,"t":"2026-09-22T15:00:00Z","v":5178,"vw":58.845768},{"c":58.85,"h":58.89,"l":58.83,"n":31,"o":58.89,"t":"2026-09-22T15:15:00Z","v":3210,"vw":58.855147},{"c":58.92,"h":58.94,"l":58.85,"n":57,"o":58.85,"t":"2026-09-22T15:30:00Z","v":4073,"vw":58.911916},{"c":58.995,"h":58.995,"l":58.91,"n":30,"o":58.91,"t":"2026-09-22T15:45:00Z","v":4439,"vw":58.929701},{"c":59.01,"h":59.06,"l":59.01,"n":32,"o":59.03,"t":"2026-09-22T16:00:00Z","v":3292,"vw":59.038333},{"c":58.96,"h":59.02,"l":58.96,"n":11,"o":59.0197,"t":"2026-09-22T16:15:00Z","v":1890,"vw":58.997089},{"c":58.98,"h":59.02,"l":58.97,"n":17,"o":59,"t":"2026-09-22T16:30:00Z","v":2590,"vw":59.004419},{"c":59.095,"h":59.11,"l":59.02,"n":36,"o":59.02,"t":"2026-09-22T16:45:00Z","v":3607,"vw":59.06631},{"c":59.05,"h":59.09,"l":59.05,"n":16,"o":59.09,"t":"2026-09-22T17:00:00Z","v":2282,"vw":59.070441},{"c":59.07,"h":59.07,"l":59.02,"n":14,"o":59.02,"t":"2026-09-22T17:15:00Z","v":1629,"vw":59.033931},{"c":59.12,"h":59.12,"l":59.07,"n":14,"o":59.09,"t":"2026-09-22T17:30:00Z","v":1508,"vw":59.09},{"c":59.185,"h":59.23,"l":59.11,"n":117,"o":59.14,"t":"2026-09-22T17:45:00Z","v":104160,"vw":59.193596},{"c":59.14,"h":59.19,"l":59.14,"n":57,"o":59.18,"t":"2026-09-22T18:00:00Z","v":5803,"vw":59.171765},{"c":59.13,"h":59.18,"l":59.12,"n":56,"o":59.15,"t":"2026-09-22T18:15:00Z","v":7613,"vw":59.148783},{"c":59.08,"h":59.14,"l":59.06,"n":45,"o":59.13,"t":"2026-09-22T18:30:00Z","v":4104,"vw":59.091775},{"c":59.08,"h":59.11,"l":59.08,"n":45,"o":59.11,"t":"2026-09-22T18:45:00Z","v":5009,"vw":59.091565},{"c":59.09,"h":59.1,"l":59.07,"n":35,"o":59.08,"t":"2026-09-22T19:00:00Z","v":6629,"vw":59.08449},{"c":59.15,"h":59.16,"l":59.1101,"n":50,"o":59.1238,"t":"2026-09-22T19:15:00Z","v":6360,"vw":59.129656},{"c":59.23,"h":59.26,"l":59.14,"n":70,"o":59.145,"t":"2026-09-22T19:30:00Z","v":6711,"vw":59.220986},{"c":59.2,"h":59.3,"l":59.19,"n":229,"o":59.24,"t":"2026-09-22T19:45:00Z","v":18213,"vw":59.232185},{"c":59.21,"h":59.21,"l":59.21,"n":5,"o":59.21,"t":"2026-09-22T20:00:00Z","v":254,"vw":59.21},{"c":58.76,"h":59.15,"l":58.72,"n":130,"o":59.08,"t":"2026-09-23T13:30:00Z","v":16604,"vw":58.838139},{"c":58.6,"h":58.66,"l":58.54,"n":26,"o":58.6,"t":"2026-09-23T13:45:00Z","v":3890,"vw":58.593027},{"c":58.52,"h":58.695,"l":58.47,"n":28,"o":58.64,"t":"2026-09-23T14:00:00Z","v":3253,"vw":58.53073},{"c":58.465,"h":58.57,"l":58.4,"n":98,"o":58.57,"t":"2026-09-23T14:15:00Z","v":16632,"vw":58.453724},{"c":58.49,"h":58.6,"l":58.45,"n":58,"o":58.47,"t":"2026-09-23T14:30:00Z","v":8383,"vw":58.529924},{"c":58.77,"h":58.78,"l":58.53,"n":117,"o":58.57,"t":"2026-09-23T14:45:00Z","v":14237,"vw":58.647291},{"c":58.78,"h":58.795,"l":58.71,"n":59,"o":58.76,"t":"2026-09-23T15:00:00Z","v":7521,"vw":58.760218},{"c":58.73,"h":58.82,"l":58.73,"n":37,"o":58.8,"t":"2026-09-23T15:15:00Z","v":7295,"vw":58.764893},{"c":58.71,"h":58.71,"l":58.65,"n":35,"o":58.71,"t":"2026-09-23T15:30:00Z","v":2533,"vw":58.666235},{"c":58.6101,"h":58.69,"l":58.53,"n":32,"o":58.69,"t":"2026-09-23T15:45:00Z","v":4114,"vw":58.577516},{"c":58.62,"h":58.62,"l":58.57,"n":6,"o":58.57,"t":"2026-09-23T16:00:00Z","v":1180,"vw":58.581818},{"c":58.613,"h":58.64,"l":58.57,"n":35,"o":58.64,"t":"2026-09-23T16:15:00Z","v":4096,"vw":58.600234},{"c":58.55,"h":58.65,"l":58.55,"n":28,"o":58.63,"t":"2026-09-23T16:30:00Z","v":2276,"vw":58.593285},{"c":58.5,"h":58.58,"l":58.48,"n":72,"o":58.54,"t":"2026-09-23T16:45:00Z","v":13997,"vw":58.529852},{"c":58.37,"h":58.51,"l":58.36,"n":61,"o":58.51,"t":"2026-09-23T17:00:00Z","v":12878,"vw":58.39523},{"c":58.48,"h":58.51,"l":58.42,"n":54,"o":58.42,"t":"2026-09-23T17:15:00Z","v":7131,"vw":58.482495},{"c":58.6,"h":58.6,"l":58.46,"n":50,"o":58.47,"t":"2026-09-23T17:30:00Z","v":7790,"vw":58.506004},{"c":58.62,"h":58.63,"l":58.59,"n":10,"o":58.6,"t":"2026-09-23T17:45:00Z","v":941,"vw":58.619188},{"c":58.6,"h":58.64,"l":58.59,"n":21,"o":58.64,"t":"2026-09-23T18:00:00Z","v":2763,"vw":58.613077},{"c":58.64,"h":58.64,"l":58.62,"n":8,"o":58.62,"t":"2026-09-23T18:15:00Z","v":765,"vw":58.633534},{"c":58.59,"h":58.64,"l":58.58,"n":11,"o":58.64,"t":"2026-09-23T18:30:00Z","v":2013,"vw":58.597117},{"c":58.63,"h":58.63,"l":58.56,"n":14,"o":58.56,"t":"2026-09-23T18:45:00Z","v":2223,"vw":58.597331},{"c":58.57,"h":58.63,"l":58.56,"n":33,"o":58.61,"t":"2026-09-23T19:00:00Z","v":4846,"vw":58.594916},{"c":58.53,"h":58.54,"l":58.525,"n":18,"o":58.525,"t":"2026-09-23T19:15:00Z","v":1009,"vw":58.530196},{"c":58.58,"h":58.58,"l":58.51,"n":25,"o":58.51,"t":"2026-09-23T19:30:00Z","v":1736,"vw":58.536387},{"c":58.49,"h":58.555,"l":58.46,"n":163,"o":58.555,"t":"2026-09-23T19:45:00Z","v":10627,"vw":58.50829},{"c":58.51,"h":58.51,"l":58.51,"n":5,"o":58.51,"t":"2026-09-23T20:00:00Z","v":262,"vw":58.51},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-24T12:15:00Z","v":500,"vw":57.9},{"c":58.08,"h":58.08,"l":57.86,"n":54,"o":57.94,"t":"2026-09-24T13:30:00Z","v":5381,"vw":57.936959},{"c":58.07,"h":58.26,"l":58.03,"n":142,"o":58.25,"t":"2026-09-24T13:45:00Z","v":20201,"vw":58.114405},{"c":58.18,"h":58.225,"l":58.07,"n":38,"o":58.07,"t":"2026-09-24T14:00:00Z","v":6974,"vw":58.19186},{"c":58.15,"h":58.15,"l":58.13,"n":13,"o":58.13,"t":"2026-09-24T14:15:00Z","v":3800,"vw":58.14},{"c":58.1401,"h":58.28,"l":58.1401,"n":135,"o":58.18,"t":"2026-09-24T14:30:00Z","v":24540,"vw":58.203423},{"c":58.03,"h":58.18,"l":58,"n":79,"o":58.12,"t":"2026-09-24T14:45:00Z","v":15983,"vw":58.112381},{"c":57.96,"h":58.09,"l":57.94,"n":79,"o":58.04,"t":"2026-09-24T15:00:00Z","v":9942,"vw":58.02017},{"c":57.975,"h":58.03,"l":57.95,"n":76,"o":57.99,"t":"2026-09-24T15:15:00Z","v":11241,"vw":57.99783},{"c":57.99,"h":58.02,"l":57.99,"n":25,"o":58,"t":"2026-09-24T15:30:00Z","v":1930,"vw":57.995378},{"c":58.06,"h":58.09,"l":58.02,"n":22,"o":58.02,"t":"2026-09-24T15:45:00Z","v":3770,"vw":58.04875},{"c":58.04,"h":58.06,"l":57.94,"n":54,"o":58.06,"t":"2026-09-24T16:00:00Z","v":6477,"vw":57.98921},{"c":58.45,"h":58.46,"l":58.04,"n":175,"o":58.04,"t":"2026-09-24T16:15:00Z","v":21533,"vw":58.318224},{"c":58.53,"h":58.69,"l":58.38,"n":130,"o":58.44,"t":"2026-09-24T16:30:00Z","v":17684,"vw":58.52812},{"c":58.56,"h":58.6,"l":58.47,"n":154,"o":58.52,"t":"2026-09-24T16:45:00Z","v":22414,"vw":58.536457},{"c":58.55,"h":58.62,"l":58.49,"n":116,"o":58.545,"t":"2026-09-24T17:00:00Z","v":20995,"vw":58.558362},{"c":58.445,"h":58.545,"l":58.39,"n":111,"o":58.54,"t":"2026-09-24T17:15:00Z","v":13117,"vw":58.48728},{"c":58.29,"h":58.49,"l":58.27,"n":207,"o":58.45,"t":"2026-09-24T17:30:00Z","v":33662,"vw":58.4118},{"c":58.26,"h":58.34,"l":58.22,"n":177,"o":58.28,"t":"2026-09-24T17:45:00Z","v":21340,"vw":58.293364},{"c":58.2,"h":58.26,"l":58.08,"n":271,"o":58.26,"t":"2026-09-24T18:00:00Z","v":39289,"vw":58.157487},{"c":58.31,"h":58.33,"l":58.2,"n":203,"o":58.2,"t":"2026-09-24T18:15:00Z","v":29848,"vw":58.273202},{"c":58.28,"h":58.41,"l":58.22,"n":239,"o":58.32,"t":"2026-09-24T18:30:00Z","v":33312,"vw":58.292889},{"c":58.44,"h":58.44,"l":58.29,"n":44,"o":58.31,"t":"2026-09-24T18:45:00Z","v":3989,"vw":58.36},{"c":58.28,"h":58.41,"l":58.26,"n":62,"o":58.41,"t":"2026-09-24T19:00:00Z","v":6507,"vw":58.327639},{"c":58.3,"h":58.34,"l":58.29,"n":118,"o":58.29,"t":"2026-09-24T19:15:00Z","v":16415,"vw":58.317372},{"c":58.34,"h":58.37,"l":58.29,"n":108,"o":58.29,"t":"2026-09-24T19:30:00Z","v":13229,"vw":58.333918},{"c":58.32,"h":58.39,"l":58.32,"n":274,"o":58.35,"t":"2026-09-24T19:45:00Z","v":32692,"vw":58.351666},{"c":58.32,"h":58.32,"l":58.32,"n":5,"o":58.32,"t":"2026-09-24T20:00:00Z","v":216,"vw":58.32},{"c":58.86,"h":58.96,"l":58.63,"n":111,"o":58.79,"t":"2026-09-25T13:30:00Z","v":11408,"vw":58.801863},{"c":58.8248,"h":58.85,"l":58.735,"n":43,"o":58.735,"t":"2026-09-25T13:45:00Z","v":4965,"vw":58.785741},{"c":58.535,"h":58.885,"l":58.535,"n":82,"o":58.85,"t":"2026-09-25T14:00:00Z","v":10360,"vw":58.700757},{"c":58.47,"h":58.55,"l":58.39,"n":41,"o":58.41,"t":"2026-09-25T14:15:00Z","v":4547,"vw":58.487069},{"c":58.52,"h":58.58,"l":58.46,"n":125,"o":58.47,"t":"2026-09-25T14:30:00Z","v":23184,"vw":58.536854},{"c":58.63,"h":58.64,"l":58.52,"n":124,"o":58.55,"t":"2026-09-25T14:45:00Z","v":14701,"vw":58.604865},{"c":58.6,"h":58.71,"l":58.56,"n":160,"o":58.62,"t":"2026-09-25T15:00:00Z","v":20073,"vw":58.624402},{"c":58.6,"h":58.64,"l":58.55,"n":99,"o":58.59,"t":"2026-09-25T15:15:00Z","v":12940,"vw":58.593673},{"c":58.49,"h":58.68,"l":58.49,"n":177,"o":58.6,"t":"2026-09-25T15:30:00Z","v":26412,"vw":58.583949},{"c":58.67,"h":58.68,"l":58.43,"n":182,"o":58.47,"t":"2026-09-25T15:45:00Z","v":24846,"vw":58.516517},{"c":58.89,"h":58.99,"l":58.71,"n":226,"o":58.72,"t":"2026-09-25T16:00:00Z","v":40959,"vw":58.870127},{"c":58.94,"h":58.96,"l":58.76,"n":229,"o":58.88,"t":"2026-09-25T16:15:00Z","v":37947,"vw":58.845995},{"c":58.84,"h":58.93,"l":58.8,"n":299,"o":58.91,"t":"2026-09-25T16:30:00Z","v":42992,"vw":58.859996},{"c":58.81,"h":58.85,"l":58.76,"n":127,"o":58.84,"t":"2026-09-25T16:45:00Z","v":18707,"vw":58.792279},{"c":58.88,"h":58.89,"l":58.82,"n":81,"o":58.82,"t":"2026-09-25T17:00:00Z","v":10618,"vw":58.850413},{"c":58.9,"h":58.91,"l":58.86,"n":119,"o":58.88,"t":"2026-09-25T17:15:00Z","v":18865,"vw":58.880987},{"c":58.92,"h":58.92,"l":58.8224,"n":86,"o":58.9,"t":"2026-09-25T17:30:00Z","v":9578,"vw":58.875609},{"c":58.86,"h":58.91,"l":58.83,"n":74,"o":58.91,"t":"2026-09-25T17:45:00Z","v":8975,"vw":58.865793},{"c":58.86,"h":58.87,"l":58.82,"n":45,"o":58.86,"t":"2026-09-25T18:00:00Z","v":7859,"vw":58.844479},{"c":58.8,"h":58.87,"l":58.8,"n":30,"o":58.87,"t":"2026-09-25T18:15:00Z","v":4610,"vw":58.846635},{"c":58.77,"h":58.84,"l":58.77,"n":47,"o":58.82,"t":"2026-09-25T18:30:00Z","v":6993,"vw":58.815931},{"c":58.79,"h":58.82,"l":58.79,"n":63,"o":58.82,"t":"2026-09-25T18:45:00Z","v":11583,"vw":58.80497},{"c":58.83,"h":58.83,"l":58.76,"n":128,"o":58.8,"t":"2026-09-25T19:00:00Z","v":16510,"vw":58.800142},{"c":58.755,"h":58.83,"l":58.755,"n":52,"o":58.83,"t":"2026-09-25T19:15:00Z","v":7064,"vw":58.789512},{"c":58.83,"h":58.85,"l":58.73,"n":144,"o":58.76,"t":"2026-09-25T19:30:00Z","v":21334,"vw":58.789641},{"c":58.805,"h":58.91,"l":58.79,"n":301,"o":58.83,"t":"2026-09-25T19:45:00Z","v":30690,"vw":58.845238},{"c":58.8,"h":58.8,"l":58.8,"n":7,"o":58.8,"t":"2026-09-25T20:00:00Z","v":320,"vw":58.8},{"c":58.12,"h":58.41,"l":58.08,"n":163,"o":58.3,"t":"2026-09-28T13:30:00Z","v":22733,"vw":58.212929},{"c":58.225,"h":58.28,"l":58.11,"n":67,"o":58.19,"t":"2026-09-28T13:45:00Z","v":15668,"vw":58.187866},{"c":57.98,"h":58.25,"l":57.97,"n":72,"o":58.18,"t":"2026-09-28T14:00:00Z","v":10821,"vw":58.140534},{"c":58.09,"h":58.09,"l":57.99,"n":6,"o":57.99,"t":"2026-09-28T14:15:00Z","v":417,"vw":58.0325},{"c":57.72,"h":58.01,"l":57.705,"n":70,"o":58,"t":"2026-09-28T14:30:00Z","v":15595,"vw":57.842637},{"c":57.68,"h":57.68,"l":57.59,"n":51,"o":57.65,"t":"2026-09-28T14:45:00Z","v":9916,"vw":57.644287},{"c":57.76,"h":57.76,"l":57.7,"n":16,"o":57.71,"t":"2026-09-28T15:00:00Z","v":694,"vw":57.732},{"c":57.67,"h":57.67,"l":57.59,"n":36,"o":57.61,"t":"2026-09-28T15:15:00Z","v":2794,"vw":57.629209},{"c":57.69,"h":57.78,"l":57.69,"n":20,"o":57.7,"t":"2026-09-28T15:30:00Z","v":2103,"vw":57.7395},{"c":57.82,"h":57.82,"l":57.71,"n":39,"o":57.71,"t":"2026-09-28T15:45:00Z","v":5687,"vw":57.733579},{"c":57.83,"h":57.89,"l":57.795,"n":39,"o":57.83,"t":"2026-09-28T16:00:00Z","v":5634,"vw":57.849052},{"c":58.29,"h":58.335,"l":57.83,"n":143,"o":57.84,"t":"2026-09-28T16:15:00Z","v":24511,"vw":58.080616},{"c":58.16,"h":58.21,"l":58.11,"n":41,"o":58.21,"t":"2026-09-28T16:30:00Z","v":5349,"vw":58.130376},{"c":58.03,"h":58.1,"l":57.99,"n":40,"o":58.1,"t":"2026-09-28T16:45:00Z","v":3737,"vw":58.034752},{"c":58.31,"h":58.31,"l":57.98,"n":125,"o":58,"t":"2026-09-28T17:00:00Z","v":26950,"vw":58.196888},{"c":58.15,"h":58.26,"l":58.15,"n":48,"o":58.24,"t":"2026-09-28T17:15:00Z","v":8054,"vw":58.199564},{"c":58.11,"h":58.13,"l":58.11,"n":6,"o":58.13,"t":"2026-09-28T17:30:00Z","v":238,"vw":58.121416},{"c":58.12,"h":58.15,"l":58.12,"n":8,"o":58.15,"t":"2026-09-28T17:45:00Z","v":453,"vw":58.1425},{"c":58.165,"h":58.17,"l":58.14,"n":10,"o":58.14,"t":"2026-09-28T18:00:00Z","v":1508,"vw":58.150625},{"c":58.11,"h":58.15,"l":58.11,"n":6,"o":58.15,"t":"2026-09-28T18:15:00Z","v":767,"vw":58.121826},{"c":58.08,"h":58.12,"l":58.07,"n":18,"o":58.12,"t":"2026-09-28T18:30:00Z","v":1602,"vw":58.09783},{"c":58.23,"h":58.23,"l":58.12,"n":35,"o":58.12,"t":"2026-09-28T18:45:00Z","v":4443,"vw":58.16541},{"c":58.1,"h":58.19,"l":58.1,"n":15,"o":58.19,"t":"2026-09-28T19:00:00Z","v":1118,"vw":58.135455},{"c":58.12,"h":58.16,"l":58.11,"n":34,"o":58.11,"t":"2026-09-28T19:15:00Z","v":3119,"vw":58.139029},{"c":58.07,"h":58.14,"l":58.05,"n":30,"o":58.12,"t":"2026-09-28T19:30:00Z","v":3145,"vw":58.102214},{"c":58.072,"h":58.08,"l":58.01,"n":280,"o":58.05,"t":"2026-09-28T19:45:00Z","v":23462,"vw":58.052736},{"c":58.07,"h":58.07,"l":58.07,"n":6,"o":58.07,"t":"2026-09-28T20:00:00Z","v":416,"vw":58.07},{"c":58.68,"h":58.73,"l":58.58,"n":73,"o":58.73,"t":"2026-09-29T13:30:00Z","v":10620,"vw":58.641583},{"c":58.71,"h":58.73,"l":58.62,"n":23,"o":58.66,"t":"2026-09-29T13:45:00Z","v":5659,"vw":58.646787},{"c":58.62,"h":58.71,"l":58.62,"n":6,"o":58.71,"t":"2026-09-29T14:00:00Z","v":555,"vw":58.684},{"c":58.81,"h":58.83,"l":58.7299,"n":69,"o":58.7299,"t":"2026-09-29T14:15:00Z","v":7886,"vw":58.802133},{"c":58.66,"h":58.81,"l":58.66,"n":39,"o":58.79,"t":"2026-09-29T14:30:00Z","v":4496,"vw":58.766579},{"c":58.69,"h":58.7,"l":58.59,"n":37,"o":58.69,"t":"2026-09-29T14:45:00Z","v":7838,"vw":58.668974},{"c":58.58,"h":58.63,"l":58.58,"n":13,"o":58.615,"t":"2026-09-29T15:00:00Z","v":1072,"vw":58.616517},{"c":58.37,"h":58.58,"l":58.37,"n":17,"o":58.58,"t":"2026-09-29T15:15:00Z","v":3696,"vw":58.48813},{"c":58.42,"h":58.4517,"l":58.37,"n":27,"o":58.37,"t":"2026-09-29T15:30:00Z","v":20394,"vw":58.397876},{"c":58.39,"h":58.47,"l":58.36,"n":58,"o":58.4,"t":"2026-09-29T15:45:00Z","v":12210,"vw":58.403712},{"c":58.41,"h":58.42,"l":58.39,"n":27,"o":58.42,"t":"2026-09-29T16:00:00Z","v":5929,"vw":58.39982},{"c":58.47,"h":58.48,"l":58.39,"n":21,"o":58.39,"t":"2026-09-29T16:15:00Z","v":2525,"vw":58.422623},{"c":58.36,"h":58.46,"l":58.36,"n":12,"o":58.44,"t":"2026-09-29T16:30:00Z","v":2773,"vw":58.422642},{"c":58.41,"h":58.41,"l":58.36,"n":6,"o":58.36,"t":"2026-09-29T16:45:00Z","v":1097,"vw":58.379814},{"c":58.41,"h":58.42,"l":58.41,"n":13,"o":58.41,"t":"2026-09-29T17:00:00Z","v":1583,"vw":58.415564},{"c":58.425,"h":58.43,"l":58.42,"n":8,"o":58.43,"t":"2026-09-29T17:15:00Z","v":634,"vw":58.423155},{"c":58.46,"h":58.47,"l":58.45,"n":40,"o":58.465,"t":"2026-09-29T17:30:00Z","v":2318,"vw":58.463582},{"c":58.42,"h":58.5,"l":58.42,"n":13,"o":58.49,"t":"2026-09-29T17:45:00Z","v":2181,"vw":58.433569},{"c":58.5,"h":58.58,"l":58.45,"n":85,"o":58.45,"t":"2026-09-29T18:00:00Z","v":19413,"vw":58.500144},{"c":58.58,"h":58.6,"l":58.55,"n":58,"o":58.55,"t":"2026-09-29T18:15:00Z","v":10516,"vw":58.568634},{"c":58.7,"h":58.73,"l":58.55,"n":23,"o":58.6,"t":"2026-09-29T18:30:00Z","v":2732,"vw":58.618689},{"c":58.66,"h":58.68,"l":58.66,"n":9,"o":58.66,"t":"2026-09-29T18:45:00Z","v":459,"vw":58.669238},{"c":58.63,"h":58.71,"l":58.63,"n":39,"o":58.68,"t":"2026-09-29T19:00:00Z","v":4609,"vw":58.6605},{"c":58.65,"h":58.665,"l":58.61,"n":107,"o":58.62,"t":"2026-09-29T19:15:00Z","v":13069,"vw":58.638129},{"c":58.61,"h":58.67,"l":58.61,"n":60,"o":58.64,"t":"2026-09-29T19:30:00Z","v":9168,"vw":58.655895},{"c":58.69,"h":58.74,"l":58.5977,"n":244,"o":58.6,"t":"2026-09-29T19:45:00Z","v":23266,"vw":58.6823},{"c":58.69,"h":58.69,"l":58.69,"n":4,"o":58.69,"t":"2026-09-29T20:00:00Z","v":602,"vw":58.69},{"c":58.69,"h":59,"l":58.62,"n":88,"o":58.99,"t":"2026-09-30T13:30:00Z","v":8009,"vw":58.812374},{"c":58.75,"h":58.75,"l":58.5901,"n":28,"o":58.62,"t":"2026-09-30T13:45:00Z","v":2186,"vw":58.650963},{"c":58.67,"h":58.75,"l":58.65,"n":18,"o":58.75,"t":"2026-09-30T14:00:00Z","v":2698,"vw":58.707262},{"c":58.67,"h":58.77,"l":58.67,"n":19,"o":58.76,"t":"2026-09-30T14:15:00Z","v":2045,"vw":58.724484},{"c":58.64,"h":58.64,"l":58.53,"n":54,"o":58.59,"t":"2026-09-30T14:30:00Z","v":4798,"vw":58.568117},{"c":58.66,"h":58.71,"l":58.62,"n":29,"o":58.62,"t":"2026-09-30T14:45:00Z","v":2208,"vw":58.671837},{"c":58.63,"h":58.66,"l":58.57,"n":41,"o":58.6,"t":"2026-09-30T15:00:00Z","v":2810,"vw":58.631982},{"c":58.67,"h":58.67,"l":58.55,"n":29,"o":58.62,"t":"2026-09-30T15:15:00Z","v":3015,"vw":58.600459},{"c":58.58,"h":58.65,"l":58.58,"n":27,"o":58.65,"t":"2026-09-30T15:30:00Z","v":2044,"vw":58.628997},{"c":58.64,"h":58.66,"l":58.58,"n":14,"o":58.58,"t":"2026-09-30T15:45:00Z","v":788,"vw":58.624167},{"c":58.62,"h":58.66,"l":58.61,"n":44,"o":58.62,"t":"2026-09-30T16:00:00Z","v":40153,"vw":58.636381},{"c":58.57,"h":58.66,"l":58.57,"n":47,"o":58.65,"t":"2026-09-30T16:15:00Z","v":4003,"vw":58.608305},{"c":58.59,"h":58.59,"l":58.555,"n":37,"o":58.58,"t":"2026-09-30T16:30:00Z","v":4356,"vw":58.577705},{"c":58.61,"h":58.61,"l":58.56,"n":15,"o":58.59,"t":"2026-09-30T16:45:00Z","v":1831,"vw":58.586751},{"c":58.56,"h":58.61,"l":58.56,"n":14,"o":58.61,"t":"2026-09-30T17:00:00Z","v":1377,"vw":58.594477},{"c":58.46,"h":58.51,"l":58.41,"n":25,"o":58.51,"t":"2026-09-30T17:15:00Z","v":3493,"vw":58.465932},{"c":58.52,"h":58.52,"l":58.46,"n":19,"o":58.48,"t":"2026-09-30T17:30:00Z","v":1529,"vw":58.479888},{"c":58.57,"h":58.57,"l":58.51,"n":26,"o":58.51,"t":"2026-09-30T17:45:00Z","v":2581,"vw":58.533825},{"c":58.59,"h":58.59,"l":58.53,"n":25,"o":58.55,"t":"2026-09-30T18:00:00Z","v":2759,"vw":58.551705},{"c":58.57,"h":58.58,"l":58.55,"n":15,"o":58.56,"t":"2026-09-30T18:15:00Z","v":1153,"vw":58.565049},{"c":58.55,"h":58.55,"l":58.51,"n":8,"o":58.52,"t":"2026-09-30T18:30:00Z","v":666,"vw":58.524202},{"c":58.565,"h":58.565,"l":58.4901,"n":66,"o":58.55,"t":"2026-09-30T18:45:00Z","v":10649,"vw":58.509446},{"c":58.59,"h":58.62,"l":58.54,"n":40,"o":58.54,"t":"2026-09-30T19:00:00Z","v":5138,"vw":58.562467},{"c":58.58,"h":58.62,"l":58.56,"n":30,"o":58.61,"t":"2026-09-30T19:15:00Z","v":5583,"vw":58.586985},{"c":58.54,"h":58.63,"l":58.54,"n":126,"o":58.56,"t":"2026-09-30T19:30:00Z","v":19751,"vw":58.577033},{"c":58.37,"h":58.6,"l":58.37,"n":357,"o":58.57,"t":"2026-09-30T19:45:00Z","v":46563,"vw":58.482668},{"c":58.36,"h":58.61,"l":58.325,"n":199,"o":58.51,"t":"2026-10-01T13:30:00Z","v":31312,"vw":58.46863},{"c":58.565,"h":58.565,"l":58.4,"n":28,"o":58.46,"t":"2026-10-01T13:45:00Z","v":5743,"vw":58.427257},{"c":58.27,"h":58.5,"l":58.18,"n":49,"o":58.5,"t":"2026-10-01T14:00:00Z","v":9274,"vw":58.233168},{"c":58.31,"h":58.37,"l":58.305,"n":29,"o":58.34,"t":"2026-10-01T14:15:00Z","v":2329,"vw":58.327073},{"c":58.58,"h":58.64,"l":58.33,"n":37,"o":58.33,"t":"2026-10-01T14:30:00Z","v":5676,"vw":58.5551},{"c":58.49,"h":58.65,"l":58.49,"n":114,"o":58.615,"t":"2026-10-01T14:45:00Z","v":14036,"vw":58.575567},{"c":58.46,"h":58.485,"l":58.34,"n":25,"o":58.485,"t":"2026-10-01T15:00:00Z","v":4410,"vw":58.415576},{"c":58.53,"h":58.6,"l":58.48,"n":115,"o":58.52,"t":"2026-10-01T15:15:00Z","v":79432,"vw":58.579197},{"c":58.5,"h":58.58,"l":58.42,"n":113,"o":58.51,"t":"2026-10-01T15:30:00Z","v":21432,"vw":58.498194},{"c":58.6,"h":58.655,"l":58.47,"n":90,"o":58.52,"t":"2026-10-01T15:45:00Z","v":11820,"vw":58.619841},{"c":58.63,"h":58.66,"l":58.63,"n":16,"o":58.66,"t":"2026-10-01T16:00:00Z","v":1709,"vw":58.645},{"c":58.65,"h":58.66,"l":58.59,"n":33,"o":58.59,"t":"2026-10-01T16:15:00Z","v":5214,"vw":58.643305},{"c":58.71,"h":58.75,"l":58.63,"n":35,"o":58.63,"t":"2026-10-01T16:30:00Z","v":3334,"vw":58.699525},{"c":58.64,"h":58.81,"l":58.6,"n":49,"o":58.81,"t":"2026-10-01T16:45:00Z","v":4854,"vw":58.687868},{"c":58.79,"h":58.81,"l":58.64,"n":35,"o":58.64,"t":"2026-10-01T17:00:00Z","v":4511,"vw":58.750907},{"c":59.09,"h":59.125,"l":58.8,"n":73,"o":58.8,"t":"2026-10-01T17:15:00Z","v":6644,"vw":59.020218},{"c":59.17,"h":59.25,"l":59.055,"n":189,"o":59.12,"t":"2026-10-01T17:30:00Z","v":20145,"vw":59.16182},{"c":59,"h":59.24,"l":59,"n":139,"o":59.2,"t":"2026-10-01T17:45:00Z","v":13872,"vw":59.135512},{"c":58.88,"h":59.01,"l":58.81,"n":102,"o":59.01,"t":"2026-10-01T18:00:00Z","v":9784,"vw":58.885719},{"c":58.98,"h":59.0001,"l":58.87,"n":175,"o":58.89,"t":"2026-10-01T18:15:00Z","v":20199,"vw":58.941782},{"c":58.99,"h":59.1,"l":58.95,"n":58,"o":58.96,"t":"2026-10-01T18:30:00Z","v":5926,"vw":59.032593},{"c":59.12,"h":59.12,"l":59.03,"n":29,"o":59.03,"t":"2026-10-01T18:45:00Z","v":3233,"vw":59.076188},{"c":59.06,"h":59.1,"l":59.04,"n":38,"o":59.1,"t":"2026-10-01T19:00:00Z","v":10521,"vw":59.061857},{"c":59.06,"h":59.09,"l":59.05,"n":46,"o":59.07,"t":"2026-10-01T19:15:00Z","v":4812,"vw":59.07246},{"c":59.09,"h":59.09,"l":59.05,"n":39,"o":59.06,"t":"2026-10-01T19:30:00Z","v":2984,"vw":59.069251},{"c":59.08,"h":59.18,"l":59.04,"n":449,"o":59.09,"t":"2026-10-01T19:45:00Z","v":66987,"vw":59.083134},{"c":59.06,"h":59.06,"l":59.06,"n":5,"o":59.06,"t":"2026-10-01T20:00:00Z","v":1605,"vw":59.06},{"c":59.79,"h":59.79,"l":59.79,"n":4,"o":59.79,"t":"2026-10-02T12:30:00Z","v":916,"vw":59.79},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-02T12:45:00Z","v":300,"vw":59.8},{"c":59.7,"h":59.74,"l":59.51,"n":153,"o":59.74,"t":"2026-10-02T13:30:00Z","v":19998,"vw":59.651999},{"c":59.53,"h":59.84,"l":59.43,"n":109,"o":59.81,"t":"2026-10-02T13:45:00Z","v":16183,"vw":59.70494},{"c":59.675,"h":59.77,"l":59.6,"n":57,"o":59.605,"t":"2026-10-02T14:00:00Z","v":4557,"vw":59.657462},{"c":59.85,"h":59.865,"l":59.66,"n":129,"o":59.67,"t":"2026-10-02T14:15:00Z","v":14078,"vw":59.769199},{"c":59.85,"h":59.86,"l":59.77,"n":53,"o":59.82,"t":"2026-10-02T14:30:00Z","v":5438,"vw":59.817941},{"c":59.81,"h":59.91,"l":59.75,"n":40,"o":59.82,"t":"2026-10-02T14:45:00Z","v":5110,"vw":59.81079},{"c":59.62,"h":59.8399,"l":59.52,"n":59,"o":59.79,"t":"2026-10-02T15:00:00Z","v":6740,"vw":59.67059},{"c":59.56,"h":59.66,"l":59.48,"n":44,"o":59.65,"t":"2026-10-02T15:15:00Z","v":2674,"vw":59.549148},{"c":59.66,"h":59.66,"l":59.5,"n":16,"o":59.53,"t":"2026-10-02T15:30:00Z","v":1356,"vw":59.613},{"c":59.715,"h":59.715,"l":59.64,"n":16,"o":59.64,"t":"2026-10-02T15:45:00Z","v":1790,"vw":59.672468},{"c":59.73,"h":59.76,"l":59.71,"n":32,"o":59.76,"t":"2026-10-02T16:00:00Z","v":3300,"vw":59.732232},{"c":59.65,"h":59.74,"l":59.64,"n":26,"o":59.72,"t":"2026-10-02T16:15:00Z","v":6049,"vw":59.727813},{"c":59.57,"h":59.65,"l":59.55,"n":26,"o":59.61,"t":"2026-10-02T16:30:00Z","v":2731,"vw":59.602816},{"c":59.63,"h":59.63,"l":59.56,"n":33,"o":59.6,"t":"2026-10-02T16:45:00Z","v":3845,"vw":59.588537},{"c":59.61,"h":59.69,"l":59.6,"n":42,"o":59.63,"t":"2026-10-02T17:00:00Z","v":7521,"vw":59.630043},{"c":59.52,"h":59.65,"l":59.52,"n":30,"o":59.63,"t":"2026-10-02T17:15:00Z","v":6837,"vw":59.541604},{"c":59.56,"h":59.61,"l":59.51,"n":23,"o":59.51,"t":"2026-10-02T17:30:00Z","v":3221,"vw":59.546808},{"c":59.59,"h":59.63,"l":59.56,"n":44,"o":59.56,"t":"2026-10-02T17:45:00Z","v":5259,"vw":59.597631},{"c":59.64,"h":59.64,"l":59.58,"n":60,"o":59.62,"t":"2026-10-02T18:00:00Z","v":4394,"vw":59.60615},{"c":59.59,"h":59.64,"l":59.59,"n":21,"o":59.64,"t":"2026-10-02T18:15:00Z","v":1211,"vw":59.608078},{"c":59.64,"h":59.64,"l":59.58,"n":23,"o":59.63,"t":"2026-10-02T18:30:00Z","v":2761,"vw":59.600148},{"c":59.67,"h":59.67,"l":59.62,"n":17,"o":59.62,"t":"2026-10-02T18:45:00Z","v":2293,"vw":59.657308},{"c":59.68,"h":59.68,"l":59.63,"n":87,"o":59.66,"t":"2026-10-02T19:00:00Z","v":12983,"vw":59.6472},{"c":59.7,"h":59.72,"l":59.66,"n":58,"o":59.69,"t":"2026-10-02T19:15:00Z","v":3184,"vw":59.680952},{"c":59.72,"h":59.74,"l":59.695,"n":108,"o":59.73,"t":"2026-10-02T19:30:00Z","v":9190,"vw":59.718993},{"c":59.63,"h":59.74,"l":59.62,"n":345,"o":59.72,"t":"2026-10-02T19:45:00Z","v":48910,"vw":59.669713},{"c":59.64,"h":59.64,"l":59.64,"n":4,"o":59.64,"t":"2026-10-02T20:00:00Z","v":354,"vw":59.64},{"c":59.61,"h":59.76,"l":59.61,"n":121,"o":59.76,"t":"2026-10-05T13:30:00Z","v":9803,"vw":59.674282},{"c":59.56,"h":59.625,"l":59.52,"n":43,"o":59.56,"t":"2026-10-05T13:45:00Z","v":5058,"vw":59.547975},{"c":59.68,"h":59.68,"l":59.55,"n":30,"o":59.55,"t":"2026-10-05T14:00:00Z","v":2315,"vw":59.614829},{"c":59.85,"h":59.85,"l":59.835,"n":11,"o":59.84,"t":"2026-10-05T14:15:00Z","v":1215,"vw":59.841937},{"c":59.81,"h":59.83,"l":59.81,"n":8,"o":59.83,"t":"2026-10-05T14:30:00Z","v":571,"vw":59.819},{"c":59.87,"h":59.87,"l":59.79,"n":47,"o":59.7908,"t":"2026-10-05T14:45:00Z","v":4930,"vw":59.818402},{"c":59.7728,"h":59.8694,"l":59.7572,"n":53,"o":59.8694,"t":"2026-10-05T15:00:00Z","v":3196,"vw":59.801919},{"c":59.766,"h":59.766,"l":59.71,"n":10,"o":59.71,"t":"2026-10-05T15:15:00Z","v":791,"vw":59.743693},{"c":59.79,"h":59.79,"l":59.7677,"n":8,"o":59.7752,"t":"2026-10-05T15:30:00Z","v":889,"vw":59.774651},{"c":59.78,"h":59.81,"l":59.774,"n":13,"o":59.78,"t":"2026-10-05T15:45:00Z","v":1175,"vw":59.783569},{"c":59.8,"h":59.8,"l":59.75,"n":31,"o":59.765,"t":"2026-10-05T16:00:00Z","v":4990,"vw":59.765168},{"c":59.82,"h":59.82,"l":59.74,"n":17,"o":59.77,"t":"2026-10-05T16:15:00Z","v":1038,"vw":59.8},{"c":59.85,"h":59.85,"l":59.82,"n":33,"o":59.82,"t":"2026-10-05T16:30:00Z","v":2766,"vw":59.825642},{"c":59.83,"h":59.8699,"l":59.83,"n":13,"o":59.84,"t":"2026-10-05T16:45:00Z","v":1811,"vw":59.853574},{"c":59.8,"h":59.8,"l":59.77,"n":7,"o":59.77,"t":"2026-10-05T17:00:00Z","v":2157,"vw":59.774832},{"c":59.81,"h":59.83,"l":59.81,"n":8,"o":59.83,"t":"2026-10-05T17:15:00Z","v":2116,"vw":59.820478},{"c":59.89,"h":59.89,"l":59.85,"n":8,"o":59.85,"t":"2026-10-05T17:30:00Z","v":663,"vw":59.858404},{"c":59.94,"h":59.94,"l":59.9,"n":43,"o":59.9,"t":"2026-10-05T17:45:00Z","v":3698,"vw":59.91836},{"c":59.9,"h":59.9,"l":59.87,"n":24,"o":59.89,"t":"2026-10-05T18:00:00Z","v":2070,"vw":59.888333},{"c":59.89,"h":59.89,"l":59.86,"n":7,"o":59.875,"t":"2026-10-05T18:15:00Z","v":2252,"vw":59.875682},{"c":59.85,"h":59.89,"l":59.85,"n":36,"o":59.89,"t":"2026-10-05T18:30:00Z","v":2426,"vw":59.863892},{"c":59.7984,"h":59.8113,"l":59.77,"n":30,"o":59.8113,"t":"2026-10-05T18:45:00Z","v":2435,"vw":59.799781},{"c":59.82,"h":59.825,"l":59.79,"n":18,"o":59.8,"t":"2026-10-05T19:00:00Z","v":1513,"vw":59.805131},{"c":59.86,"h":59.88,"l":59.85,"n":24,"o":59.85,"t":"2026-10-05T19:15:00Z","v":2713,"vw":59.869515},{"c":59.895,"h":59.91,"l":59.84,"n":96,"o":59.84,"t":"2026-10-05T19:30:00Z","v":7109,"vw":59.890063},{"c":59.84,"h":59.89,"l":59.8,"n":194,"o":59.89,"t":"2026-10-05T19:45:00Z","v":26118,"vw":59.830569},{"c":59.83,"h":59.83,"l":59.83,"n":6,"o":59.83,"t":"2026-10-05T20:00:00Z","v":447,"vw":59.83},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-06T11:15:00Z","v":100,"vw":60.06},{"c":60.28,"h":60.37,"l":60.14,"n":78,"o":60.22,"t":"2026-10-06T13:30:00Z","v":7965,"vw":60.264088},{"c":60.5,"h":60.5,"l":60.32,"n":37,"o":60.32,"t":"2026-10-06T13:45:00Z","v":2631,"vw":60.429176},{"c":60.41,"h":60.51,"l":60.41,"n":44,"o":60.4925,"t":"2026-10-06T14:00:00Z","v":8956,"vw":60.465992},{"c":60.225,"h":60.36,"l":60.225,"n":18,"o":60.36,"t":"2026-10-06T14:15:00Z","v":2129,"vw":60.304644},{"c":60.3,"h":60.33,"l":60.16,"n":37,"o":60.22,"t":"2026-10-06T14:30:00Z","v":7303,"vw":60.239151},{"c":60.5,"h":60.5,"l":60.305,"n":33,"o":60.305,"t":"2026-10-06T14:45:00Z","v":4567,"vw":60.449289},{"c":60.59,"h":60.59,"l":60.48,"n":34,"o":60.5,"t":"2026-10-06T15:00:00Z","v":4483,"vw":60.532612},{"c":60.6,"h":60.63,"l":60.6,"n":11,"o":60.61,"t":"2026-10-06T15:15:00Z","v":1933,"vw":60.615186},{"c":60.57,"h":60.57,"l":60.52,"n":29,"o":60.54,"t":"2026-10-06T15:30:00Z","v":2962,"vw":60.542623},{"c":60.5679,"h":60.5679,"l":60.56,"n":4,"o":60.56,"t":"2026-10-06T15:45:00Z","v":231,"vw":60.564357},{"c":60.51,"h":60.58,"l":60.48,"n":24,"o":60.57,"t":"2026-10-06T16:00:00Z","v":2686,"vw":60.548844},{"c":60.49,"h":60.53,"l":60.48,"n":9,"o":60.48,"t":"2026-10-06T16:15:00Z","v":1309,"vw":60.488084},{"c":60.54,"h":60.58,"l":60.52,"n":13,"o":60.52,"t":"2026-10-06T16:30:00Z","v":2563,"vw":60.551458},{"c":60.5213,"h":60.56,"l":60.5,"n":53,"o":60.55,"t":"2026-10-06T16:45:00Z","v":4358,"vw":60.543942},{"c":60.49,"h":60.52,"l":60.49,"n":11,"o":60.51,"t":"2026-10-06T17:00:00Z","v":413,"vw":60.5025},{"c":60.51,"h":60.5125,"l":60.44,"n":73,"o":60.49,"t":"2026-10-06T17:15:00Z","v":7882,"vw":60.491668},{"c":60.54,"h":60.56,"l":60.5,"n":24,"o":60.5,"t":"2026-10-06T17:30:00Z","v":2060,"vw":60.530833},{"c":60.49,"h":60.53,"l":60.4701,"n":20,"o":60.53,"t":"2026-10-06T17:45:00Z","v":6706,"vw":60.487896},{"c":60.53,"h":60.53,"l":60.53,"n":9,"o":60.53,"t":"2026-10-06T18:00:00Z","v":902,"vw":60.53},{"c":60.42,"h":60.5,"l":60.41,"n":25,"o":60.5,"t":"2026-10-06T18:15:00Z","v":4278,"vw":60.465457},{"c":60.395,"h":60.41,"l":60.38,"n":8,"o":60.41,"t":"2026-10-06T18:30:00Z","v":3402,"vw":60.39644},{"c":60.4501,"h":60.4501,"l":60.42,"n":74,"o":60.42,"t":"2026-10-06T18:45:00Z","v":13560,"vw":60.444154},{"c":60.49,"h":60.49,"l":60.44,"n":40,"o":60.44,"t":"2026-10-06T19:00:00Z","v":3771,"vw":60.459002},{"c":60.46,"h":60.5,"l":60.44,"n":59,"o":60.485,"t":"2026-10-06T19:15:00Z","v":5029,"vw":60.469016},{"c":60.39,"h":60.45,"l":60.38,"n":57,"o":60.44,"t":"2026-10-06T19:30:00Z","v":4945,"vw":60.428073},{"c":60.43,"h":60.43,"l":60.355,"n":154,"o":60.4,"t":"2026-10-06T19:45:00Z","v":12892,"vw":60.401559},{"c":60.43,"h":60.43,"l":60.43,"n":4,"o":60.43,"t":"2026-10-06T20:00:00Z","v":160,"vw":60.43},{"c":61.0541,"h":61.0541,"l":61.0541,"n":1,"o":61.0541,"t":"2026-10-06T21:45:00Z","v":100,"vw":61.0541},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-07T11:00:00Z","v":200,"vw":61},{"c":59.435,"h":59.71,"l":59.435,"n":37,"o":59.48,"t":"2026-10-07T13:30:00Z","v":3587,"vw":59.529837},{"c":59.58,"h":59.592,"l":59.47,"n":27,"o":59.56,"t":"2026-10-07T13:45:00Z","v":4314,"vw":59.536769},{"c":59.44,"h":59.48,"l":59.41,"n":13,"o":59.48,"t":"2026-10-07T14:00:00Z","v":1382,"vw":59.455132},{"c":59.595,"h":59.63,"l":59.51,"n":14,"o":59.51,"t":"2026-10-07T14:15:00Z","v":1942,"vw":59.577295},{"c":59.6,"h":59.62,"l":59.54,"n":42,"o":59.56,"t":"2026-10-07T14:30:00Z","v":4601,"vw":59.570784},{"c":59.51,"h":59.5352,"l":59.5,"n":13,"o":59.51,"t":"2026-10-07T14:45:00Z","v":649,"vw":59.516608},{"c":59.65,"h":59.65,"l":59.54,"n":13,"o":59.54,"t":"2026-10-07T15:00:00Z","v":1399,"vw":59.579328},{"c":59.59,"h":59.63,"l":59.57,"n":15,"o":59.63,"t":"2026-10-07T15:15:00Z","v":1522,"vw":59.600573},{"c":59.7,"h":59.7,"l":59.58,"n":30,"o":59.58,"t":"2026-10-07T15:30:00Z","v":2029,"vw":59.627389},{"c":59.75,"h":59.75,"l":59.72,"n":10,"o":59.72,"t":"2026-10-07T15:45:00Z","v":520,"vw":59.7425},{"c":59.84,"h":59.85,"l":59.73,"n":31,"o":59.75,"t":"2026-10-07T16:00:00Z","v":3905,"vw":59.771392},{"c":59.82,"h":59.87,"l":59.82,"n":16,"o":59.84,"t":"2026-10-07T16:15:00Z","v":1054,"vw":59.851969},{"c":59.82,"h":59.86,"l":59.82,"n":20,"o":59.86,"t":"2026-10-07T16:30:00Z","v":1966,"vw":59.846004},{"c":59.85,"h":59.89,"l":59.84,"n":25,"o":59.89,"t":"2026-10-07T16:45:00Z","v":3448,"vw":59.859875},{"c":59.9524,"h":59.98,"l":59.85,"n":45,"o":59.85,"t":"2026-10-07T17:00:00Z","v":5741,"vw":59.92182},{"c":60,"h":60.03,"l":59.9401,"n":8,"o":59.9401,"t":"2026-10-07T17:15:00Z","v":3527,"vw":59.95889},{"c":60.01,"h":60.02,"l":59.995,"n":32,"o":59.995,"t":"2026-10-07T17:30:00Z","v":3816,"vw":60.017039},{"c":59.94,"h":60.03,"l":59.94,"n":58,"o":60.03,"t":"2026-10-07T17:45:00Z","v":8885,"vw":59.971818},{"c":59.98,"h":60.04,"l":59.96,"n":22,"o":59.96,"t":"2026-10-07T18:00:00Z","v":1829,"vw":59.988041},{"c":59.975,"h":60,"l":59.975,"n":22,"o":59.99,"t":"2026-10-07T18:15:00Z","v":2649,"vw":59.984828},{"c":59.96,"h":60,"l":59.94,"n":29,"o":60,"t":"2026-10-07T18:30:00Z","v":2586,"vw":59.978571},{"c":59.96,"h":59.96,"l":59.94,"n":25,"o":59.96,"t":"2026-10-07T18:45:00Z","v":4087,"vw":59.947507},{"c":59.84,"h":59.96,"l":59.84,"n":50,"o":59.95,"t":"2026-10-07T19:00:00Z","v":4751,"vw":59.89172},{"c":59.87,"h":59.88,"l":59.83,"n":55,"o":59.84,"t":"2026-10-07T19:15:00Z","v":4245,"vw":59.854659},{"c":59.91,"h":59.93,"l":59.87,"n":52,"o":59.93,"t":"2026-10-07T19:30:00Z","v":6618,"vw":59.912453},{"c":59.91,"h":59.95,"l":59.88,"n":158,"o":59.915,"t":"2026-10-07T19:45:00Z","v":12660,"vw":59.920016},{"c":59.89,"h":59.89,"l":59.89,"n":5,"o":59.89,"t":"2026-10-07T20:00:00Z","v":326,"vw":59.89},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-07T22:00:00Z","v":100,"vw":59.64},{"c":59.39,"h":59.505,"l":59.34,"n":40,"o":59.37,"t":"2026-10-08T13:30:00Z","v":3977,"vw":59.404378},{"c":59.44,"h":59.53,"l":59.42,"n":37,"o":59.43,"t":"2026-10-08T13:45:00Z","v":3591,"vw":59.480811},{"c":59.61,"h":59.62,"l":59.46,"n":20,"o":59.46,"t":"2026-10-08T14:00:00Z","v":1232,"vw":59.575217},{"c":59.782,"h":59.782,"l":59.61,"n":13,"o":59.61,"t":"2026-10-08T14:15:00Z","v":867,"vw":59.709334},{"c":59.7,"h":59.78,"l":59.7,"n":14,"o":59.77,"t":"2026-10-08T14:30:00Z","v":1129,"vw":59.752332},{"c":59.585,"h":59.69,"l":59.57,"n":12,"o":59.69,"t":"2026-10-08T14:45:00Z","v":2168,"vw":59.639156},{"c":59.45,"h":59.6,"l":59.42,"n":48,"o":59.6,"t":"2026-10-08T15:00:00Z","v":4072,"vw":59.479546},{"c":59.46,"h":59.46,"l":59.395,"n":42,"o":59.4,"t":"2026-10-08T15:15:00Z","v":2857,"vw":59.425844},{"c":59.405,"h":59.41,"l":59.34,"n":44,"o":59.41,"t":"2026-10-08T15:30:00Z","v":6492,"vw":59.382968},{"c":59.36,"h":59.43,"l":59.36,"n":32,"o":59.4,"t":"2026-10-08T15:45:00Z","v":3288,"vw":59.395741},{"c":59.41,"h":59.44,"l":59.39,"n":76,"o":59.4,"t":"2026-10-08T16:00:00Z","v":7793,"vw":59.40743},{"c":59.58,"h":59.65,"l":59.41,"n":166,"o":59.41,"t":"2026-10-08T16:15:00Z","v":32425,"vw":59.574973},{"c":59.47,"h":59.6,"l":59.47,"n":76,"o":59.55,"t":"2026-10-08T16:30:00Z","v":9642,"vw":59.560947},{"c":58.92,"h":59.47,"l":58.83,"n":362,"o":59.47,"t":"2026-10-08T16:45:00Z","v":65633,"vw":58.931908},{"c":59.02,"h":59.02,"l":58.66,"n":155,"o":58.86,"t":"2026-10-08T17:00:00Z","v":20188,"vw":58.795068},{"c":58.69,"h":59.01,"l":58.6,"n":99,"o":58.98,"t":"2026-10-08T17:15:00Z","v":15598,"vw":58.812374},{"c":58.88,"h":58.88,"l":58.71,"n":53,"o":58.71,"t":"2026-10-08T17:30:00Z","v":5047,"vw":58.768229},{"c":58.93,"h":58.9478,"l":58.77,"n":29,"o":58.82,"t":"2026-10-08T17:45:00Z","v":2211,"vw":58.836639},{"c":59.02,"h":59.02,"l":58.87,"n":64,"o":58.94,"t":"2026-10-08T18:00:00Z","v":6390,"vw":58.932336},{"c":59.2,"h":59.23,"l":59.12,"n":95,"o":59.14,"t":"2026-10-08T18:15:00Z","v":9090,"vw":59.154927},{"c":59.02,"h":59.12,"l":59.01,"n":21,"o":59.12,"t":"2026-10-08T18:30:00Z","v":2797,"vw":59.069559},{"c":58.97,"h":59.02,"l":58.97,"n":42,"o":59.01,"t":"2026-10-08T18:45:00Z","v":2127,"vw":58.992945},{"c":58.84,"h":58.89,"l":58.83,"n":69,"o":58.885,"t":"2026-10-08T19:00:00Z","v":3750,"vw":58.84832},{"c":58.84,"h":58.96,"l":58.834,"n":61,"o":58.84,"t":"2026-10-08T19:15:00Z","v":3942,"vw":58.865596},{"c":58.78,"h":58.86,"l":58.78,"n":76,"o":58.8,"t":"2026-10-08T19:30:00Z","v":6100,"vw":58.832346},{"c":58.99,"h":59.02,"l":58.82,"n":300,"o":58.82,"t":"2026-10-08T19:45:00Z","v":29675,"vw":58.943427},{"c":59.02,"h":59.02,"l":59.02,"n":6,"o":59.02,"t":"2026-10-08T20:00:00Z","v":571,"vw":59.02},{"c":59.31,"h":59.765,"l":59.31,"n":170,"o":59.55,"t":"2026-10-09T13:30:00Z","v":18583,"vw":59.472681},{"c":59.29,"h":59.32,"l":59.18,"n":57,"o":59.27,"t":"2026-10-09T13:45:00Z","v":6357,"vw":59.23758},{"c":59.3,"h":59.42,"l":59.3,"n":21,"o":59.42,"t":"2026-10-09T14:00:00Z","v":2898,"vw":59.367141},{"c":59.45,"h":59.45,"l":59.32,"n":13,"o":59.33,"t":"2026-10-09T14:15:00Z","v":7694,"vw":59.366087},{"c":59.365,"h":59.51,"l":59.31,"n":36,"o":59.49,"t":"2026-10-09T14:30:00Z","v":2700,"vw":59.425091},{"c":59.515,"h":59.515,"l":59.45,"n":10,"o":59.45,"t":"2026-10-09T14:45:00Z","v":1250,"vw":59.465909},{"c":59.495,"h":59.525,"l":59.47,"n":34,"o":59.49,"t":"2026-10-09T15:00:00Z","v":2227,"vw":59.506563},{"c":59.5,"h":59.52,"l":59.4521,"n":21,"o":59.47,"t":"2026-10-09T15:15:00Z","v":1884,"vw":59.486072},{"c":59.48,"h":59.485,"l":59.47,"n":11,"o":59.48,"t":"2026-10-09T15:30:00Z","v":1464,"vw":59.476914},{"c":59.47,"h":59.47,"l":59.47,"n":6,"o":59.47,"t":"2026-10-09T15:45:00Z","v":356,"vw":59.47},{"c":59.5,"h":59.5,"l":59.405,"n":61,"o":59.43,"t":"2026-10-09T16:00:00Z","v":3439,"vw":59.429342},{"c":59.5,"h":59.52,"l":59.48,"n":7,"o":59.52,"t":"2026-10-09T16:15:00Z","v":1234,"vw":59.486992},{"c":59.57,"h":59.6,"l":59.56,"n":21,"o":59.56,"t":"2026-10-09T16:30:00Z","v":1516,"vw":59.571907},{"c":59.64,"h":59.67,"l":59.59,"n":10,"o":59.59,"t":"2026-10-09T16:45:00Z","v":1012,"vw":59.633229},{"c":59.64,"h":59.64,"l":59.62,"n":17,"o":59.64,"t":"2026-10-09T17:00:00Z","v":1609,"vw":59.634624},{"c":59.69,"h":59.69,"l":59.66,"n":18,"o":59.66,"t":"2026-10-09T17:15:00Z","v":540,"vw":59.674},{"c":59.7,"h":59.72,"l":59.7,"n":10,"o":59.71,"t":"2026-10-09T17:30:00Z","v":465,"vw":59.7075},{"c":59.71,"h":59.71,"l":59.69,"n":26,"o":59.71,"t":"2026-10-09T17:45:00Z","v":1780,"vw":59.696845},{"c":59.715,"h":59.715,"l":59.7,"n":12,"o":59.71,"t":"2026-10-09T18:00:00Z","v":727,"vw":59.707},{"c":59.71,"h":59.73,"l":59.68,"n":24,"o":59.695,"t":"2026-10-09T18:15:00Z","v":2567,"vw":59.705985},{"c":59.68,"h":59.72,"l":59.67,"n":25,"o":59.72,"t":"2026-10-09T18:30:00Z","v":5190,"vw":59.702392},{"c":59.67,"h":59.74,"l":59.67,"n":24,"o":59.67,"t":"2026-10-09T18:45:00Z","v":3385,"vw":59.695086},{"c":59.63,"h":59.65,"l":59.63,"n":11,"o":59.65,"t":"2026-10-09T19:00:00Z","v":971,"vw":59.635885},{"c":59.66,"h":59.66,"l":59.65,"n":10,"o":59.65,"t":"2026-10-09T19:15:00Z","v":1516,"vw":59.651402},{"c":59.62,"h":59.68,"l":59.62,"n":58,"o":59.68,"t":"2026-10-09T19:30:00Z","v":4402,"vw":59.636829},{"c":59.66,"h":59.68,"l":59.62,"n":138,"o":59.63,"t":"2026-10-09T19:45:00Z","v":16254,"vw":59.651012},{"c":59.69,"h":59.69,"l":59.69,"n":4,"o":59.69,"t":"2026-10-09T20:00:00Z","v":173,"vw":59.69},{"c":58.8,"h":59.29,"l":58.77,"n":61,"o":59.29,"t":"2026-10-12T13:30:00Z","v":10830,"vw":59.127764},{"c":58.89,"h":58.9,"l":58.77,"n":60,"o":58.87,"t":"2026-10-12T13:45:00Z","v":7537,"vw":58.808255},{"c":58.67,"h":58.85,"l":58.66,"n":24,"o":58.85,"t":"2026-10-12T14:00:00Z","v":1830,"vw":58.764601},{"c":58.7,"h":58.8,"l":58.7,"n":25,"o":58.79,"t":"2026-10-12T14:15:00Z","v":2315,"vw":58.766692},{"c":58.6923,"h":58.6923,"l":58.63,"n":32,"o":58.67,"t":"2026-10-12T14:30:00Z","v":3427,"vw":58.653822},{"c":58.69,"h":58.69,"l":58.64,"n":43,"o":58.65,"t":"2026-10-12T14:45:00Z","v":4047,"vw":58.668826},{"c":58.58,"h":58.66,"l":58.56,"n":32,"o":58.65,"t":"2026-10-12T15:00:00Z","v":3907,"vw":58.622003},{"c":58.53,"h":58.63,"l":58.53,"n":25,"o":58.63,"t":"2026-10-12T15:15:00Z","v":3434,"vw":58.574602},{"c":58.66,"h":58.66,"l":58.54,"n":62,"o":58.5401,"t":"2026-10-12T15:30:00Z","v":7664,"vw":58.585476},{"c":58.69,"h":58.69,"l":58.66,"n":12,"o":58.66,"t":"2026-10-12T15:45:00Z","v":1079,"vw":58.6825},{"c":58.68,"h":58.72,"l":58.659,"n":112,"o":58.67,"t":"2026-10-12T16:00:00Z","v":9058,"vw":58.68366},{"c":58.61,"h":58.68,"l":58.6037,"n":70,"o":58.67,"t":"2026-10-12T16:15:00Z","v":6869,"vw":58.656674},{"c":58.59,"h":58.62,"l":58.58,"n":42,"o":58.61,"t":"2026-10-12T16:30:00Z","v":4001,"vw":58.61},{"c":58.44,"h":58.56,"l":58.43,"n":52,"o":58.56,"t":"2026-10-12T16:45:00Z","v":5743,"vw":58.490234},{"c":58.48,"h":58.49,"l":58.44,"n":103,"o":58.46,"t":"2026-10-12T17:00:00Z","v":11225,"vw":58.472185},{"c":58.44,"h":58.5,"l":58.44,"n":70,"o":58.46,"t":"2026-10-12T17:15:00Z","v":7639,"vw":58.472391},{"c":58.44,"h":58.45,"l":58.425,"n":58,"o":58.45,"t":"2026-10-12T17:30:00Z","v":4771,"vw":58.439101},{"c":58.43,"h":58.45,"l":58.43,"n":38,"o":58.44,"t":"2026-10-12T17:45:00Z","v":2582,"vw":58.443209},{"c":58.42,"h":58.43,"l":58.41,"n":60,"o":58.42,"t":"2026-10-12T18:00:00Z","v":6311,"vw":58.420797},{"c":58.4,"h":58.43,"l":58.39,"n":27,"o":58.43,"t":"2026-10-12T18:15:00Z","v":2258,"vw":58.409398},{"c":58.43,"h":58.43,"l":58.38,"n":80,"o":58.4,"t":"2026-10-12T18:30:00Z","v":7775,"vw":58.398444},{"c":58.34,"h":58.42,"l":58.33,"n":135,"o":58.42,"t":"2026-10-12T18:45:00Z","v":14095,"vw":58.367005},{"c":58.38,"h":58.38,"l":58.335,"n":72,"o":58.34,"t":"2026-10-12T19:00:00Z","v":4828,"vw":58.352645},{"c":58.4,"h":58.405,"l":58.36,"n":65,"o":58.37,"t":"2026-10-12T19:15:00Z","v":6062,"vw":58.386057},{"c":58.47,"h":58.5,"l":58.41,"n":213,"o":58.415,"t":"2026-10-12T19:30:00Z","v":22661,"vw":58.47896},{"c":58.46,"h":58.5,"l":58.445,"n":288,"o":58.465,"t":"2026-10-12T19:45:00Z","v":28472,"vw":58.466883},{"c":58.45,"h":58.45,"l":58.45,"n":6,"o":58.45,"t":"2026-10-12T20:00:00Z","v":481,"vw":58.45},{"c":57.99,"h":58,"l":57.55,"n":47,"o":57.59,"t":"2026-10-13T13:30:00Z","v":11030,"vw":57.708016},{"c":57.83,"h":58.02,"l":57.82,"n":29,"o":58.02,"t":"2026-10-13T13:45:00Z","v":2327,"vw":57.915042},{"c":57.97,"h":57.97,"l":57.84,"n":15,"o":57.87,"t":"2026-10-13T14:00:00Z","v":1052,"vw":57.91},{"c":57.9,"h":57.97,"l":57.9,"n":5,"o":57.97,"t":"2026-10-13T14:15:00Z","v":401,"vw":57.9375},{"c":57.75,"h":57.8,"l":57.68,"n":101,"o":57.77,"t":"2026-10-13T14:30:00Z","v":8682,"vw":57.758445},{"c":57.56,"h":57.75,"l":57.56,"n":43,"o":57.75,"t":"2026-10-13T14:45:00Z","v":4260,"vw":57.630646},{"c":57.61,"h":57.63,"l":57.56,"n":158,"o":57.6,"t":"2026-10-13T15:00:00Z","v":14445,"vw":57.58968},{"c":57.4,"h":57.625,"l":57.4,"n":168,"o":57.59,"t":"2026-10-13T15:15:00Z","v":14834,"vw":57.54239},{"c":57.43,"h":57.44,"l":57.32,"n":250,"o":57.38,"t":"2026-10-13T15:30:00Z","v":32122,"vw":57.383075},{"c":57.56,"h":57.58,"l":57.37,"n":249,"o":57.42,"t":"2026-10-13T15:45:00Z","v":128016,"vw":57.470805},{"c":57.645,"h":57.67,"l":57.56,"n":262,"o":57.57,"t":"2026-10-13T16:00:00Z","v":26111,"vw":57.620946},{"c":57.8,"h":57.8,"l":57.645,"n":194,"o":57.645,"t":"2026-10-13T16:15:00Z","v":18427,"vw":57.704596},{"c":57.79,"h":57.87,"l":57.79,"n":217,"o":57.815,"t":"2026-10-13T16:30:00Z","v":21071,"vw":57.829042},{"c":57.73,"h":57.81,"l":57.73,"n":97,"o":57.79,"t":"2026-10-13T16:45:00Z","v":8907,"vw":57.772253},{"c":57.7,"h":57.71,"l":57.66,"n":81,"o":57.7,"t":"2026-10-13T17:00:00Z","v":10133,"vw":57.694939},{"c":57.66,"h":57.705,"l":57.65,"n":102,"o":57.705,"t":"2026-10-13T17:15:00Z","v":12093,"vw":57.681462},{"c":57.79,"h":57.79,"l":57.64,"n":138,"o":57.65,"t":"2026-10-13T17:30:00Z","v":15375,"vw":57.737934},{"c":57.72,"h":57.79,"l":57.66,"n":163,"o":57.78,"t":"2026-10-13T17:45:00Z","v":17476,"vw":57.719871},{"c":57.87,"h":57.89,"l":57.73,"n":214,"o":57.74,"t":"2026-10-13T18:00:00Z","v":25354,"vw":57.813808},{"c":57.89,"h":57.93,"l":57.84,"n":69,"o":57.86,"t":"2026-10-13T18:15:00Z","v":6170,"vw":57.869096},{"c":57.84,"h":57.9,"l":57.835,"n":95,"o":57.89,"t":"2026-10-13T18:30:00Z","v":9460,"vw":57.872182},{"c":57.84,"h":57.84,"l":57.78,"n":110,"o":57.84,"t":"2026-10-13T18:45:00Z","v":12651,"vw":57.82251},{"c":57.9,"h":57.9,"l":57.82,"n":104,"o":57.84,"t":"2026-10-13T19:00:00Z","v":11077,"vw":57.862037},{"c":57.95,"h":57.96,"l":57.9,"n":224,"o":57.91,"t":"2026-10-13T19:15:00Z","v":21614,"vw":57.924191},{"c":58.02,"h":58.06,"l":57.96,"n":212,"o":57.96,"t":"2026-10-13T19:30:00Z","v":18851,"vw":58.022296},{"c":58.12,"h":58.15,"l":57.99,"n":528,"o":58.02,"t":"2026-10-13T19:45:00Z","v":54299,"vw":58.048798},{"c":58.16,"h":58.16,"l":58.16,"n":5,"o":58.16,"t":"2026-10-13T20:00:00Z","v":433,"vw":58.16},{"c":57.39,"h":57.39,"l":57.2675,"n":32,"o":57.28,"t":"2026-10-14T13:30:00Z","v":7897,"vw":57.301788},{"c":57.15,"h":57.48,"l":57.15,"n":61,"o":57.47,"t":"2026-10-14T13:45:00Z","v":6365,"vw":57.380215},{"c":57.13,"h":57.22,"l":57.13,"n":30,"o":57.14,"t":"2026-10-14T14:00:00Z","v":4235,"vw":57.192979},{"c":57.07,"h":57.24,"l":57.07,"n":34,"o":57.24,"t":"2026-10-14T14:15:00Z","v":2343,"vw":57.185526},{"c":57.08,"h":57.16,"l":57.02,"n":75,"o":57.02,"t":"2026-10-14T14:30:00Z","v":8193,"vw":57.088532},{"c":57.03,"h":57.13,"l":56.96,"n":30,"o":57.12,"t":"2026-10-14T14:45:00Z","v":6430,"vw":57.010653},{"c":56.73,"h":57,"l":56.7,"n":58,"o":57,"t":"2026-10-14T15:00:00Z","v":4404,"vw":56.779282},{"c":56.6299,"h":56.79,"l":56.6299,"n":101,"o":56.72,"t":"2026-10-14T15:15:00Z","v":9450,"vw":56.751711},{"c":56.48,"h":56.66,"l":56.48,"n":84,"o":56.65,"t":"2026-10-14T15:30:00Z","v":7460,"vw":56.516361},{"c":56.5523,"h":56.58,"l":56.5,"n":66,"o":56.53,"t":"2026-10-14T15:45:00Z","v":5234,"vw":56.531742},{"c":56.35,"h":56.5977,"l":56.34,"n":118,"o":56.57,"t":"2026-10-14T16:00:00Z","v":10248,"vw":56.494513},{"c":56.27,"h":56.37,"l":56.26,"n":152,"o":56.32,"t":"2026-10-14T16:15:00Z","v":16410,"vw":56.307948},{"c":56.41,"h":56.41,"l":56.23,"n":116,"o":56.24,"t":"2026-10-14T16:30:00Z","v":8717,"vw":56.309263},{"c":56.45,"h":56.45,"l":56.33,"n":117,"o":56.39,"t":"2026-10-14T16:45:00Z","v":10503,"vw":56.384682},{"c":56.32,"h":56.49,"l":56.31,"n":68,"o":56.45,"t":"2026-10-14T17:00:00Z","v":7803,"vw":56.371467},{"c":56.19,"h":56.32,"l":56.18,"n":108,"o":56.31,"t":"2026-10-14T17:15:00Z","v":13513,"vw":56.283229},{"c":56.16,"h":56.21,"l":56.13,"n":122,"o":56.19,"t":"2026-10-14T17:30:00Z","v":11783,"vw":56.168761},{"c":56.06,"h":56.16,"l":56.03,"n":174,"o":56.16,"t":"2026-10-14T17:45:00Z","v":18187,"vw":56.067873},{"c":56.12,"h":56.12,"l":55.99,"n":119,"o":56.03,"t":"2026-10-14T18:00:00Z","v":11465,"vw":56.056275},{"c":56.07,"h":56.15,"l":56.05,"n":123,"o":56.145,"t":"2026-10-14T18:15:00Z","v":14657,"vw":56.090039},{"c":56.04,"h":56.08,"l":56.02,"n":74,"o":56.06,"t":"2026-10-14T18:30:00Z","v":16806,"vw":56.056625},{"c":56.09,"h":56.12,"l":56.04,"n":136,"o":56.04,"t":"2026-10-14T18:45:00Z","v":12635,"vw":56.086433},{"c":56.05,"h":56.075,"l":55.97,"n":260,"o":56.07,"t":"2026-10-14T19:00:00Z","v":27816,"vw":56.031015},{"c":56.2,"h":56.23,"l":56.02,"n":216,"o":56.03,"t":"2026-10-14T19:15:00Z","v":22926,"vw":56.152213},{"c":56.21,"h":56.29,"l":56.16,"n":233,"o":56.2,"t":"2026-10-14T19:30:00Z","v":20453,"vw":56.229529},{"c":56.15,"h":56.19,"l":56.08,"n":299,"o":56.19,"t":"2026-10-14T19:45:00Z","v":29550,"vw":56.13166},{"c":56.15,"h":56.15,"l":56.15,"n":5,"o":56.15,"t":"2026-10-14T20:00:00Z","v":10549,"vw":56.15},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-15T11:00:00Z","v":200,"vw":54.58},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-15T13:15:00Z","v":500,"vw":54.93},{"c":54.935,"h":55.04,"l":54.67,"n":231,"o":54.93,"t":"2026-10-15T13:30:00Z","v":24438,"vw":54.884071},{"c":54.53,"h":54.9,"l":54.38,"n":165,"o":54.9,"t":"2026-10-15T13:45:00Z","v":20273,"vw":54.657474},{"c":54.83,"h":55.03,"l":54.57,"n":133,"o":54.57,"t":"2026-10-15T14:00:00Z","v":19540,"vw":54.79768},{"c":54.9,"h":55.01,"l":54.77,"n":128,"o":54.87,"t":"2026-10-15T14:15:00Z","v":33549,"vw":54.901336},{"c":55.29,"h":55.32,"l":54.82,"n":107,"o":54.855,"t":"2026-10-15T14:30:00Z","v":11484,"vw":55.010647},{"c":55.51,"h":55.52,"l":55.285,"n":98,"o":55.285,"t":"2026-10-15T14:45:00Z","v":12944,"vw":55.352205},{"c":55.65,"h":55.67,"l":55.39,"n":136,"o":55.48,"t":"2026-10-15T15:00:00Z","v":19243,"vw":55.511348},{"c":55.58,"h":55.77,"l":55.58,"n":88,"o":55.7,"t":"2026-10-15T15:15:00Z","v":15382,"vw":55.659956},{"c":55.56,"h":55.63,"l":55.51,"n":57,"o":55.6,"t":"2026-10-15T15:30:00Z","v":6485,"vw":55.582612},{"c":55.71,"h":55.71,"l":55.54,"n":102,"o":55.54,"t":"2026-10-15T15:45:00Z","v":12037,"vw":55.598841},{"c":55.56,"h":55.75,"l":55.56,"n":48,"o":55.695,"t":"2026-10-15T16:00:00Z","v":5695,"vw":55.670696},{"c":55.43,"h":55.55,"l":55.43,"n":28,"o":55.55,"t":"2026-10-15T16:15:00Z","v":7382,"vw":55.494087},{"c":55.5,"h":55.58,"l":55.44,"n":68,"o":55.44,"t":"2026-10-15T16:30:00Z","v":8707,"vw":55.497349},{"c":55.5,"h":55.6,"l":55.44,"n":42,"o":55.59,"t":"2026-10-15T16:45:00Z","v":4398,"vw":55.519346},{"c":55.51,"h":55.55,"l":55.46,"n":45,"o":55.49,"t":"2026-10-15T17:00:00Z","v":5318,"vw":55.515432},{"c":55.54,"h":55.56,"l":55.51,"n":48,"o":55.55,"t":"2026-10-15T17:15:00Z","v":6412,"vw":55.54297},{"c":55.7122,"h":55.72,"l":55.52,"n":34,"o":55.52,"t":"2026-10-15T17:30:00Z","v":3387,"vw":55.610363},{"c":55.75,"h":55.76,"l":55.68,"n":36,"o":55.71,"t":"2026-10-15T17:45:00Z","v":8321,"vw":55.734252},{"c":55.53,"h":55.73,"l":55.525,"n":41,"o":55.73,"t":"2026-10-15T18:00:00Z","v":5449,"vw":55.622438},{"c":55.62,"h":55.62,"l":55.54,"n":22,"o":55.54,"t":"2026-10-15T18:15:00Z","v":2013,"vw":55.568892},{"c":55.65,"h":55.66,"l":55.5901,"n":31,"o":55.62,"t":"2026-10-15T18:30:00Z","v":5040,"vw":55.624035},{"c":55.75,"h":55.75,"l":55.63,"n":86,"o":55.65,"t":"2026-10-15T18:45:00Z","v":7717,"vw":55.683755},{"c":55.98,"h":55.98,"l":55.75,"n":237,"o":55.75,"t":"2026-10-15T19:00:00Z","v":74960,"vw":55.812689},{"c":56.08,"h":56.16,"l":56.0001,"n":72,"o":56.0001,"t":"2026-10-15T19:15:00Z","v":11140,"vw":56.102731},{"c":56.205,"h":56.24,"l":56.05,"n":103,"o":56.06,"t":"2026-10-15T19:30:00Z","v":7960,"vw":56.131743},{"c":56.21,"h":56.24,"l":56.12,"n":270,"o":56.2,"t":"2026-10-15T19:45:00Z","v":25935,"vw":56.182096},{"c":56.22,"h":56.22,"l":56.22,"n":4,"o":56.22,"t":"2026-10-15T20:00:00Z","v":11770,"vw":56.22},{"c":55.67,"h":55.93,"l":55.53,"n":72,"o":55.93,"t":"2026-10-16T13:30:00Z","v":8611,"vw":55.677257},{"c":55.42,"h":55.72,"l":55.38,"n":108,"o":55.72,"t":"2026-10-16T13:45:00Z","v":12523,"vw":55.52882},{"c":55.55,"h":55.58,"l":55.42,"n":133,"o":55.43,"t":"2026-10-16T14:00:00Z","v":21391,"vw":55.524668},{"c":55.46,"h":55.54,"l":55.44,"n":35,"o":55.53,"t":"2026-10-16T14:15:00Z","v":3546,"vw":55.510138},{"c":55.7,"h":55.73,"l":55.45,"n":104,"o":55.45,"t":"2026-10-16T14:30:00Z","v":10369,"vw":55.625564},{"c":55.565,"h":55.76,"l":55.5489,"n":70,"o":55.7,"t":"2026-10-16T14:45:00Z","v":6057,"vw":55.658663},{"c":55.29,"h":55.52,"l":55.23,"n":70,"o":55.51,"t":"2026-10-16T15:00:00Z","v":6417,"vw":55.308941},{"c":55.21,"h":55.31,"l":55.2,"n":203,"o":55.27,"t":"2026-10-16T15:15:00Z","v":60545,"vw":55.26419},{"c":55.24,"h":55.29,"l":55.22,"n":57,"o":55.22,"t":"2026-10-16T15:30:00Z","v":8925,"vw":55.246432},{"c":55.09,"h":55.25,"l":55.0801,"n":48,"o":55.2,"t":"2026-10-16T15:45:00Z","v":6673,"vw":55.144064},{"c":55.11,"h":55.11,"l":54.99,"n":142,"o":55.05,"t":"2026-10-16T16:00:00Z","v":14467,"vw":55.073024},{"c":55.08,"h":55.19,"l":55.0616,"n":67,"o":55.19,"t":"2026-10-16T16:15:00Z","v":5167,"vw":55.108404},{"c":55.01,"h":55.09,"l":55,"n":50,"o":55.04,"t":"2026-10-16T16:30:00Z","v":3316,"vw":55.039226},{"c":54.92,"h":55.05,"l":54.92,"n":68,"o":55.03,"t":"2026-10-16T16:45:00Z","v":7230,"vw":55.006779},{"c":54.8,"h":54.96,"l":54.75,"n":53,"o":54.96,"t":"2026-10-16T17:00:00Z","v":5407,"vw":54.794993},{"c":54.77,"h":54.78,"l":54.61,"n":51,"o":54.78,"t":"2026-10-16T17:15:00Z","v":4702,"vw":54.687519},{"c":54.89,"h":54.95,"l":54.74,"n":183,"o":54.74,"t":"2026-10-16T17:30:00Z","v":20292,"vw":54.825032},{"c":54.71,"h":54.9,"l":54.69,"n":71,"o":54.9,"t":"2026-10-16T17:45:00Z","v":5673,"vw":54.804406},{"c":54.7,"h":54.73,"l":54.62,"n":77,"o":54.68,"t":"2026-10-16T18:00:00Z","v":6996,"vw":54.678271},{"c":54.64,"h":54.7,"l":54.58,"n":54,"o":54.7,"t":"2026-10-16T18:15:00Z","v":6581,"vw":54.625262},{"c":54.56,"h":54.67,"l":54.56,"n":38,"o":54.63,"t":"2026-10-16T18:30:00Z","v":4943,"vw":54.604767},{"c":54.48,"h":54.6,"l":54.44,"n":48,"o":54.6,"t":"2026-10-16T18:45:00Z","v":4269,"vw":54.508296},{"c":54.56,"h":54.56,"l":54.31,"n":141,"o":54.47,"t":"2026-10-16T19:00:00Z","v":15864,"vw":54.450434},{"c":54.64,"h":54.64,"l":54.47,"n":104,"o":54.57,"t":"2026-10-16T19:15:00Z","v":11858,"vw":54.576605},{"c":54.37,"h":54.67,"l":54.37,"n":108,"o":54.65,"t":"2026-10-16T19:30:00Z","v":11308,"vw":54.54117},{"c":54.42,"h":54.47,"l":54.37,"n":423,"o":54.39,"t":"2026-10-16T19:45:00Z","v":126240,"vw":54.426856},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-16T20:00:00Z","v":1120,"vw":54.46},{"c":55.27,"h":55.5,"l":55.16,"n":99,"o":55.5,"t":"2026-10-19T13:30:00Z","v":11888,"vw":55.290204},{"c":55.085,"h":55.36,"l":55.085,"n":59,"o":55.225,"t":"2026-10-19T13:45:00Z","v":8645,"vw":55.254635},{"c":55.2,"h":55.2,"l":54.93,"n":257,"o":55.1356,"t":"2026-10-19T14:00:00Z","v":35118,"vw":55.04553},{"c":55.315,"h":55.35,"l":55.25,"n":77,"o":55.26,"t":"2026-10-19T14:15:00Z","v":8206,"vw":55.311563},{"c":55.24,"h":55.32,"l":55.17,"n":62,"o":55.32,"t":"2026-10-19T14:30:00Z","v":8415,"vw":55.2285},{"c":55.3,"h":55.38,"l":55.25,"n":50,"o":55.35,"t":"2026-10-19T14:45:00Z","v":3821,"vw":55.335838},{"c":55.41,"h":55.45,"l":55.31,"n":59,"o":55.31,"t":"2026-10-19T15:00:00Z","v":3816,"vw":55.39017},{"c":55.66,"h":55.67,"l":55.43,"n":105,"o":55.43,"t":"2026-10-19T15:15:00Z","v":9685,"vw":55.545561},{"c":55.6801,"h":55.71,"l":55.61,"n":58,"o":55.65,"t":"2026-10-19T15:30:00Z","v":6580,"vw":55.662316},{"c":55.64,"h":55.73,"l":55.64,"n":89,"o":55.68,"t":"2026-10-19T15:45:00Z","v":8928,"vw":55.69121},{"c":55.53,"h":55.635,"l":55.47,"n":80,"o":55.635,"t":"2026-10-19T16:00:00Z","v":8762,"vw":55.516586},{"c":55.46,"h":55.535,"l":55.43,"n":35,"o":55.52,"t":"2026-10-19T16:15:00Z","v":2290,"vw":55.462755},{"c":55.43,"h":55.44,"l":55.37,"n":134,"o":55.43,"t":"2026-10-19T16:30:00Z","v":13719,"vw":55.400896},{"c":55.27,"h":55.41,"l":55.27,"n":57,"o":55.41,"t":"2026-10-19T16:45:00Z","v":5344,"vw":55.361667},{"c":55.25,"h":55.285,"l":55.2,"n":132,"o":55.24,"t":"2026-10-19T17:00:00Z","v":16967,"vw":55.249279},{"c":55.22,"h":55.28,"l":55.2,"n":111,"o":55.25,"t":"2026-10-19T17:15:00Z","v":12853,"vw":55.239278},{"c":55.17,"h":55.2345,"l":55.14,"n":147,"o":55.21,"t":"2026-10-19T17:30:00Z","v":18654,"vw":55.189742},{"c":55.17,"h":55.175,"l":55.07,"n":121,"o":55.16,"t":"2026-10-19T17:45:00Z","v":13107,"vw":55.137001},{"c":55.17,"h":55.19,"l":55.11,"n":137,"o":55.17,"t":"2026-10-19T18:00:00Z","v":14717,"vw":55.13716},{"c":55.06,"h":55.185,"l":55.06,"n":62,"o":55.18,"t":"2026-10-19T18:15:00Z","v":5406,"vw":55.162824},{"c":55.13,"h":55.13,"l":55.03,"n":41,"o":55.07,"t":"2026-10-19T18:30:00Z","v":3815,"vw":55.085273},{"c":55.1399,"h":55.16,"l":55.1,"n":75,"o":55.16,"t":"2026-10-19T18:45:00Z","v":8868,"vw":55.124804},{"c":55.125,"h":55.22,"l":55.125,"n":103,"o":55.13,"t":"2026-10-19T19:00:00Z","v":11840,"vw":55.15542},{"c":55.24,"h":55.31,"l":55.1299,"n":199,"o":55.13,"t":"2026-10-19T19:15:00Z","v":24117,"vw":55.210839},{"c":55.28,"h":55.34,"l":55.22,"n":159,"o":55.23,"t":"2026-10-19T19:30:00Z","v":13020,"vw":55.286004},{"c":55.03,"h":55.275,"l":55.02,"n":330,"o":55.275,"t":"2026-10-19T19:45:00Z","v":34226,"vw":55.138148},{"c":55.03,"h":55.03,"l":55.03,"n":7,"o":55.03,"t":"2026-10-19T20:00:00Z","v":572,"vw":55.03},{"c":54.3,"h":54.62,"l":54.3,"n":246,"o":54.59,"t":"2026-10-20T13:30:00Z","v":32524,"vw":54.461875},{"c":54.785,"h":54.79,"l":54.29,"n":155,"o":54.29,"t":"2026-10-20T13:45:00Z","v":21849,"vw":54.52738},{"c":54.94,"h":55.02,"l":54.785,"n":185,"o":54.785,"t":"2026-10-20T14:00:00Z","v":34282,"vw":54.891581},{"c":55.44,"h":55.45,"l":54.98,"n":144,"o":54.98,"t":"2026-10-20T14:15:00Z","v":23728,"vw":55.185013},{"c":55.42,"h":55.55,"l":55.26,"n":302,"o":55.46,"t":"2026-10-20T14:30:00Z","v":48084,"vw":55.385031},{"c":55.45,"h":55.485,"l":55.35,"n":192,"o":55.41,"t":"2026-10-20T14:45:00Z","v":24811,"vw":55.428094},{"c":55.05,"h":55.44,"l":54.94,"n":322,"o":55.42,"t":"2026-10-20T15:00:00Z","v":44337,"vw":55.226634},{"c":55.08,"h":55.17,"l":55.01,"n":269,"o":55.05,"t":"2026-10-20T15:15:00Z","v":38212,"vw":55.108863},{"c":55.06,"h":55.1,"l":54.95,"n":259,"o":55.09,"t":"2026-10-20T15:30:00Z","v":37436,"vw":55.033115},{"c":55.12,"h":55.13,"l":55,"n":234,"o":55.04,"t":"2026-10-20T15:45:00Z","v":28004,"vw":55.051839},{"c":55.06,"h":55.15,"l":55.04,"n":293,"o":55.135,"t":"2026-10-20T16:00:00Z","v":37398,"vw":55.106597},{"c":55.05,"h":55.09,"l":54.94,"n":290,"o":55.06,"t":"2026-10-20T16:15:00Z","v":31379,"vw":55.00305},{"c":55.05,"h":55.15,"l":55.04,"n":240,"o":55.06,"t":"2026-10-20T16:30:00Z","v":28628,"vw":55.092126},{"c":54.955,"h":55.1,"l":54.94,"n":161,"o":55.07,"t":"2026-10-20T16:45:00Z","v":17036,"vw":55.037546},{"c":54.95,"h":54.985,"l":54.92,"n":245,"o":54.97,"t":"2026-10-20T17:00:00Z","v":30600,"vw":54.955632},{"c":55.02,"h":55.04,"l":54.95,"n":173,"o":54.98,"t":"2026-10-20T17:15:00Z","v":20260,"vw":55.000064},{"c":55.04,"h":55.06,"l":55.01,"n":210,"o":55.025,"t":"2026-10-20T17:30:00Z","v":22285,"vw":55.041586},{"c":55.08,"h":55.09,"l":55.02,"n":147,"o":55.04,"t":"2026-10-20T17:45:00Z","v":15098,"vw":55.058263},{"c":55.09,"h":55.11,"l":55.03,"n":245,"o":55.09,"t":"2026-10-20T18:00:00Z","v":26185,"vw":55.060477},{"c":55.045,"h":55.1,"l":55.015,"n":103,"o":55.09,"t":"2026-10-20T18:15:00Z","v":10997,"vw":55.049572},{"c":54.89,"h":55.04,"l":54.89,"n":231,"o":55.04,"t":"2026-10-20T18:30:00Z","v":26356,"vw":54.955735},{"c":54.995,"h":55.04,"l":54.89,"n":259,"o":54.89,"t":"2026-10-20T18:45:00Z","v":29780,"vw":54.978736},{"c":55.055,"h":55.065,"l":55,"n":121,"o":55,"t":"2026-10-20T19:00:00Z","v":12948,"vw":55.036418},{"c":54.96,"h":55.05,"l":54.95,"n":230,"o":55.04,"t":"2026-10-20T19:15:00Z","v":26354,"vw":54.990323},{"c":54.98,"h":55.02,"l":54.92,"n":361,"o":54.96,"t":"2026-10-20T19:30:00Z","v":45472,"vw":54.972192},{"c":54.94,"h":54.995,"l":54.91,"n":378,"o":54.97,"t":"2026-10-20T19:45:00Z","v":45505,"vw":54.95456},{"c":54.95,"h":54.95,"l":54.95,"n":5,"o":54.95,"t":"2026-10-20T20:00:00Z","v":1227,"vw":54.95},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-21T10:45:00Z","v":350,"vw":55.15},{"c":55.34,"h":55.75,"l":55.3025,"n":38,"o":55.64,"t":"2026-10-21T13:30:00Z","v":4376,"vw":55.448802},{"c":55.44,"h":55.55,"l":55.32,"n":91,"o":55.32,"t":"2026-10-21T13:45:00Z","v":10807,"vw":55.463437},{"c":55.34,"h":55.535,"l":55.305,"n":169,"o":55.44,"t":"2026-10-21T14:00:00Z","v":19482,"vw":55.413208},{"c":55.455,"h":55.48,"l":55.295,"n":54,"o":55.35,"t":"2026-10-21T14:15:00Z","v":9801,"vw":55.411527},{"c":55.49,"h":55.53,"l":55.39,"n":57,"o":55.45,"t":"2026-10-21T14:30:00Z","v":5806,"vw":55.460829},{"c":55.45,"h":55.57,"l":55.42,"n":99,"o":55.47,"t":"2026-10-21T14:45:00Z","v":7381,"vw":55.494543},{"c":55.51,"h":55.51,"l":55.38,"n":108,"o":55.44,"t":"2026-10-21T15:00:00Z","v":9515,"vw":55.437474},{"c":55.5,"h":55.53,"l":55.43,"n":74,"o":55.5,"t":"2026-10-21T15:15:00Z","v":9771,"vw":55.473313},{"c":55.61,"h":55.62,"l":55.5,"n":96,"o":55.5,"t":"2026-10-21T15:30:00Z","v":10397,"vw":55.561828},{"c":55.64,"h":55.67,"l":55.63,"n":90,"o":55.6501,"t":"2026-10-21T15:45:00Z","v":11548,"vw":55.649682},{"c":55.61,"h":55.62,"l":55.555,"n":103,"o":55.62,"t":"2026-10-21T16:00:00Z","v":16513,"vw":55.591887},{"c":55.53,"h":55.61,"l":55.5,"n":80,"o":55.595,"t":"2026-10-21T16:15:00Z","v":11949,"vw":55.574503},{"c":55.67,"h":55.82,"l":55.5,"n":357,"o":55.53,"t":"2026-10-21T16:30:00Z","v":72800,"vw":55.696799},{"c":55.7,"h":55.73,"l":55.64,"n":112,"o":55.69,"t":"2026-10-21T16:45:00Z","v":19016,"vw":55.67822},{"c":55.75,"h":55.76,"l":55.685,"n":42,"o":55.685,"t":"2026-10-21T17:00:00Z","v":4749,"vw":55.725514},{"c":55.76,"h":55.795,"l":55.76,"n":35,"o":55.76,"t":"2026-10-21T17:15:00Z","v":4549,"vw":55.778127},{"c":55.71,"h":55.76,"l":55.7,"n":29,"o":55.76,"t":"2026-10-21T17:30:00Z","v":2909,"vw":55.728555},{"c":55.75,"h":55.75,"l":55.7,"n":48,"o":55.7401,"t":"2026-10-21T17:45:00Z","v":5895,"vw":55.720968},{"c":55.75,"h":55.75,"l":55.71,"n":55,"o":55.73,"t":"2026-10-21T18:00:00Z","v":8495,"vw":55.730062},{"c":55.78,"h":55.78,"l":55.78,"n":4,"o":55.78,"t":"2026-10-21T18:15:00Z","v":302,"vw":55.78},{"c":55.775,"h":55.8,"l":55.775,"n":32,"o":55.8,"t":"2026-10-21T18:30:00Z","v":2427,"vw":55.785164},{"c":55.52,"h":55.8,"l":55.5,"n":150,"o":55.785,"t":"2026-10-21T18:45:00Z","v":18404,"vw":55.672031},{"c":55.47,"h":55.52,"l":55.38,"n":106,"o":55.52,"t":"2026-10-21T19:00:00Z","v":11298,"vw":55.439508},{"c":55.63,"h":55.63,"l":55.4601,"n":160,"o":55.4601,"t":"2026-10-21T19:15:00Z","v":17586,"vw":55.541298},{"c":55.61,"h":55.67,"l":55.59,"n":43,"o":55.64,"t":"2026-10-21T19:30:00Z","v":5536,"vw":55.636118},{"c":55.54,"h":55.65,"l":55.53,"n":187,"o":55.63,"t":"2026-10-21T19:45:00Z","v":27289,"vw":55.573788},{"c":55.52,"h":55.52,"l":55.52,"n":5,"o":55.52,"t":"2026-10-21T20:00:00Z","v":12502,"vw":55.52},{"c":54.9649,"h":54.9649,"l":54.9649,"n":1,"o":54.9649,"t":"2026-10-21T21:30:00Z","v":100,"vw":54.9649},{"c":54.29,"h":54.32,"l":54.13,"n":89,"o":54.23,"t":"2026-10-22T13:30:00Z","v":13297,"vw":54.221939},{"c":54.34,"h":54.41,"l":54.12,"n":323,"o":54.25,"t":"2026-10-22T13:45:00Z","v":41876,"vw":54.216229},{"c":54.13,"h":54.45,"l":54.12,"n":94,"o":54.345,"t":"2026-10-22T14:00:00Z","v":12521,"vw":54.25526},{"c":53.62,"h":54.105,"l":53.59,"n":119,"o":54.03,"t":"2026-10-22T14:15:00Z","v":16117,"vw":53.791811},{"c":53.64,"h":53.65,"l":53.52,"n":194,"o":53.62,"t":"2026-10-22T14:30:00Z","v":23120,"vw":53.584655},{"c":53.51,"h":53.59,"l":53.39,"n":88,"o":53.59,"t":"2026-10-22T14:45:00Z","v":8232,"vw":53.458724},{"c":53.3466,"h":53.42,"l":53.26,"n":80,"o":53.42,"t":"2026-10-22T15:00:00Z","v":7549,"vw":53.31395},{"c":53.375,"h":53.52,"l":53.27,"n":116,"o":53.27,"t":"2026-10-22T15:15:00Z","v":12090,"vw":53.386676},{"c":53.39,"h":53.39,"l":53.21,"n":235,"o":53.36,"t":"2026-10-22T15:30:00Z","v":21413,"vw":53.294124},{"c":53.44,"h":53.44,"l":53.26,"n":84,"o":53.32,"t":"2026-10-22T15:45:00Z","v":7571,"vw":53.352854},{"c":53.53,"h":53.545,"l":53.42,"n":138,"o":53.49,"t":"2026-10-22T16:00:00Z","v":16732,"vw":53.487004},{"c":53.44,"h":53.57,"l":53.44,"n":125,"o":53.53,"t":"2026-10-22T16:15:00Z","v":13026,"vw":53.522529},{"c":53.25,"h":53.44,"l":53.25,"n":73,"o":53.44,"t":"2026-10-22T16:30:00Z","v":7295,"vw":53.337224},{"c":53.245,"h":53.26,"l":53.11,"n":191,"o":53.25,"t":"2026-10-22T16:45:00Z","v":20062,"vw":53.198718},{"c":53.23,"h":53.29,"l":53.13,"n":117,"o":53.29,"t":"2026-10-22T17:00:00Z","v":11580,"vw":53.197274},{"c":53.23,"h":53.28,"l":53.17,"n":134,"o":53.25,"t":"2026-10-22T17:15:00Z","v":13279,"vw":53.225536},{"c":53.26,"h":53.29,"l":53.22,"n":41,"o":53.23,"t":"2026-10-22T17:30:00Z","v":3264,"vw":53.241723},{"c":53.172,"h":53.23,"l":53.172,"n":76,"o":53.23,"t":"2026-10-22T17:45:00Z","v":7953,"vw":53.211797},{"c":53.1,"h":53.14,"l":53.01,"n":97,"o":53.11,"t":"2026-10-22T18:00:00Z","v":11146,"vw":53.092664},{"c":53.09,"h":53.22,"l":53.06,"n":101,"o":53.1,"t":"2026-10-22T18:15:00Z","v":16624,"vw":53.122893},{"c":53.08,"h":53.1,"l":53.04,"n":147,"o":53.07,"t":"2026-10-22T18:30:00Z","v":16712,"vw":53.064665},{"c":53.03,"h":53.1,"l":53.015,"n":92,"o":53.1,"t":"2026-10-22T18:45:00Z","v":18495,"vw":53.047716},{"c":53.05,"h":53.05,"l":52.905,"n":156,"o":52.98,"t":"2026-10-22T19:00:00Z","v":57391,"vw":52.954666},{"c":53.15,"h":53.15,"l":53.02,"n":91,"o":53.03,"t":"2026-10-22T19:15:00Z","v":8279,"vw":53.089192},{"c":52.94,"h":53.15,"l":52.915,"n":282,"o":53.14,"t":"2026-10-22T19:30:00Z","v":33685,"vw":52.990947},{"c":53.17,"h":53.2,"l":52.89,"n":305,"o":52.93,"t":"2026-10-22T19:45:00Z","v":25844,"vw":53.128836},{"c":53.18,"h":53.18,"l":53.18,"n":6,"o":53.18,"t":"2026-10-22T20:00:00Z","v":321,"vw":53.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.763087477094041,"strike":60.47650091623836,"iv":0.48859895975940554,"gamma":0.03844859200225517,"theta":-0.03668212151979813,"vega":0.04177086660446541,"rho":0.007495330374184551,"breakevenPct":15.155299724205339},{"delta":0.25,"premium":0.850782800236028,"strike":57.98434399527944,"iv":0.404074570068721,"gamma":0.05269847281562761,"theta":-0.03485843901717666,"vega":0.047427138658717206,"rho":0.00941530740252179,"breakevenPct":10.633935305595088},{"delta":0.3,"premium":0.9653824116440355,"strike":56.56411725570643,"iv":0.3581682770662495,"gamma":0.06502297202028272,"theta":-0.03406028376754783,"vega":0.051773730044364114,"rho":0.011328676397869426,"breakevenPct":8.178826001035096},{"delta":0.35,"premium":1.1121990174391108,"strike":55.58533988373926,"iv":0.3328229487034275,"gamma":0.07447220467300486,"theta":-0.03384498954877569,"vega":0.05524621914920799,"rho":0.013257933535991428,"breakevenPct":6.614401845013862},{"delta":0.4,"premium":1.2958483754512637,"strike":54.7870036101083,"iv":0.31727906137184114,"gamma":0.08092779783393501,"theta":-0.03369638989169675,"vega":0.05771119133574008,"rho":0.015192371993670845,"breakevenPct":5.458540777659963},{"delta":0.45,"premium":1.566606498194946,"strike":54.18531889290012,"iv":0.3237170878459687,"gamma":0.08128880866425993,"theta":-0.03538110709987966,"vega":0.059155234657039715,"rho":0.017083970327108337,"breakevenPct":4.83626436836229},{"delta":0.5,"premium":1.7871341463414634,"strike":53.578048780487805,"iv":0.31553097560975607,"gamma":0.08401609756097561,"theta":-0.035013902439024386,"vega":0.059515609756097564,"rho":0.018998413419122423,"breakevenPct":4.109031453232922},{"delta":0.55,"premium":1.9956601466992667,"strike":52.9682151589242,"iv":0.3021276283618582,"gamma":0.08733300733496331,"theta":-0.033819070904645476,"vega":0.05931100244498778,"rho":0.020918149015562517,"breakevenPct":3.354410127159596},{"delta":0.6,"premium":2.392970660146699,"strike":52.35696821515892,"iv":0.3122743276283618,"gamma":0.08219853300733497,"theta":-0.03418581907090464,"vega":0.05759951100244499,"rho":0.022749002430902696,"breakevenPct":2.9521227440872964},{"delta":0.65,"premium":2.7891414141414144,"strike":51.73737373737374,"iv":0.31775353535353534,"gamma":0.0773878787878788,"theta":-0.033717171717171715,"vega":0.05523434343434343,"rho":0.02457744419848596,"breakevenPct":2.5319953958539894},{"delta":0.7,"premium":3.1837121212121207,"strike":51.10606060606061,"iv":0.31668030303030303,"gamma":0.0730318181818182,"theta":-0.03207575757575758,"vega":0.05195151515151516,"rho":0.026402500383641236,"breakevenPct":2.0868234811446555}],"put":[{"delta":0.3,"premium":0.9817336846498067,"strike":51.053869477198454,"iv":0.3291738234107134,"gamma":0.07081685256157133,"theta":-0.02759045313659341,"vega":0.051865249397965704,"rho":-0.013935612404415773,"breakevenPct":5.844047024165764},{"delta":0.35,"premium":1.0797986227511276,"strike":51.83838898200902,"iv":0.29312587696733583,"gamma":0.08456738940935629,"theta":-0.025857075743066536,"vega":0.05537665122386479,"rho":-0.016134213911065405,"breakevenPct":4.55323362305774},{"delta":0.4,"premium":1.253366445916115,"strike":52.43818984547461,"iv":0.27939006622516555,"gamma":0.09178189845474614,"theta":-0.025280905077262692,"vega":0.05750220750551876,"rho":-0.018412285299890144,"breakevenPct":3.751742385185225},{"delta":0.45,"premium":1.4465231788079471,"strike":52.99006622516556,"iv":0.2714430463576159,"gamma":0.09730066225165562,"theta":-0.02500496688741722,"vega":0.0592682119205298,"rho":-0.02071097481935477,"breakevenPct":3.0772037488574404},{"delta":0.5,"premium":1.6533869395711502,"strike":53.478557504873294,"iv":0.26292524366471737,"gamma":0.10051062378167641,"theta":-0.023851461988304092,"vega":0.0593,"rho":-0.02300412990944977,"breakevenPct":2.5476296252310213},{"delta":0.55,"premium":1.860501949317739,"strike":53.96588693957115,"iv":0.25439697855750487,"gamma":0.10367826510721248,"theta":-0.022681871345029237,"vega":0.0593,"rho":-0.025297183553792582,"breakevenPct":2.020712692265115},{"delta":0.6,"premium":2.128676470588235,"strike":54.44117647058823,"iv":0.24952058823529413,"gamma":0.10231176470588235,"theta":-0.021055882352941178,"vega":0.05740294117647059,"rho":-0.027604755690651035,"breakevenPct":1.631252350507712},{"delta":0.65,"premium":2.4014468690702087,"strike":54.915559772296014,"iv":0.24491907020872866,"gamma":0.10060398481973434,"theta":-0.019395540796963946,"vega":0.055363092979127136,"rho":-0.029913420617268732,"breakevenPct":1.2521382037875064},{"delta":0.7,"premium":2.700845070422535,"strike":55.38591549295774,"iv":0.2378481690140845,"gamma":0.09628647887323943,"theta":-0.016900281690140847,"vega":0.051526760563380285,"rho":-0.032223771415111506,"breakevenPct":0.9306686300578995},{"delta":0.75,"premium":3.0060093896713616,"strike":55.85539906103286,"iv":0.23024253521126758,"gamma":0.09140384976525821,"theta":-0.014224225352112676,"vega":0.04730140845070423,"rho":-0.03453448727995922,"breakevenPct":0.6216817010878131},{"delta":0.8,"premium":4.464572192513373,"strike":57.38770053475936,"iv":0.28091016042780764,"gamma":0.07024090909090903,"theta":-0.014648930481283426,"vega":0.04155935828877004,"rho":-0.03764388913780192,"breakevenPct":0.4830230495562426},{"delta":0.85,"premium":6.475114155251142,"strike":59.44748858447489,"iv":0.3527474885844749,"gamma":0.044178082191780814,"theta":-0.015652511415525115,"vega":0.03487853881278539,"rho":-0.04115496394293772,"breakevenPct":0.3904204038665923},{"delta":0.9,"premium":9.029032258064527,"strike":62.12903225806453,"iv":0.4037258064516132,"gamma":0.0290322580645161,"theta":-0.012170967741935488,"vega":0.026283870967741926,"rho":-0.0451638647551263,"breakevenPct":0.1504324934185752}]},"raw":{"call":[{"delta":0.2,"premium":0.763087477094041,"strike":60.47650091623836,"iv":0.48859895975940554,"gamma":0.03844859200225517,"theta":-0.03668212151979813,"vega":0.04177086660446541,"rho":0.007495330374184551,"breakevenPct":15.155299724205339},{"delta":0.25,"premium":0.850782800236028,"strike":57.98434399527944,"iv":0.404074570068721,"gamma":0.05269847281562761,"theta":-0.03485843901717666,"vega":0.047427138658717206,"rho":0.00941530740252179,"breakevenPct":10.633935305595088},{"delta":0.3,"premium":0.9653824116440355,"strike":56.56411725570643,"iv":0.3581682770662495,"gamma":0.06502297202028272,"theta":-0.03406028376754783,"vega":0.051773730044364114,"rho":0.011328676397869426,"breakevenPct":8.178826001035096},{"delta":0.35,"premium":1.1121990174391108,"strike":55.58533988373926,"iv":0.3328229487034275,"gamma":0.07447220467300486,"theta":-0.03384498954877569,"vega":0.05524621914920799,"rho":0.013257933535991428,"breakevenPct":6.614401845013862},{"delta":0.4,"premium":1.2958483754512637,"strike":54.7870036101083,"iv":0.31727906137184114,"gamma":0.08092779783393501,"theta":-0.03369638989169675,"vega":0.05771119133574008,"rho":0.015192371993670845,"breakevenPct":5.458540777659963},{"delta":0.45,"premium":1.566606498194946,"strike":54.18531889290012,"iv":0.3237170878459687,"gamma":0.08128880866425993,"theta":-0.03538110709987966,"vega":0.059155234657039715,"rho":0.017083970327108337,"breakevenPct":4.83626436836229},{"delta":0.5,"premium":1.7871341463414634,"strike":53.578048780487805,"iv":0.31553097560975607,"gamma":0.08401609756097561,"theta":-0.035013902439024386,"vega":0.059515609756097564,"rho":0.018998413419122423,"breakevenPct":4.109031453232922},{"delta":0.55,"premium":1.9956601466992667,"strike":52.9682151589242,"iv":0.3021276283618582,"gamma":0.08733300733496331,"theta":-0.033819070904645476,"vega":0.05931100244498778,"rho":0.020918149015562517,"breakevenPct":3.354410127159596},{"delta":0.6,"premium":2.392970660146699,"strike":52.35696821515892,"iv":0.3122743276283618,"gamma":0.08219853300733497,"theta":-0.03418581907090464,"vega":0.05759951100244499,"rho":0.022749002430902696,"breakevenPct":2.9521227440872964},{"delta":0.65,"premium":2.7891414141414144,"strike":51.73737373737374,"iv":0.31775353535353534,"gamma":0.0773878787878788,"theta":-0.033717171717171715,"vega":0.05523434343434343,"rho":0.02457744419848596,"breakevenPct":2.5319953958539894},{"delta":0.7,"premium":3.1837121212121207,"strike":51.10606060606061,"iv":0.31668030303030303,"gamma":0.0730318181818182,"theta":-0.03207575757575758,"vega":0.05195151515151516,"rho":0.026402500383641236,"breakevenPct":2.0868234811446555}],"put":[{"delta":0.3,"premium":0.9817336846498067,"strike":51.053869477198454,"iv":0.3291738234107134,"gamma":0.07081685256157133,"theta":-0.02759045313659341,"vega":0.051865249397965704,"rho":-0.013935612404415773,"breakevenPct":5.844047024165764},{"delta":0.35,"premium":1.0797986227511276,"strike":51.83838898200902,"iv":0.29312587696733583,"gamma":0.08456738940935629,"theta":-0.025857075743066536,"vega":0.05537665122386479,"rho":-0.016134213911065405,"breakevenPct":4.55323362305774},{"delta":0.4,"premium":1.253366445916115,"strike":52.43818984547461,"iv":0.27939006622516555,"gamma":0.09178189845474614,"theta":-0.025280905077262692,"vega":0.05750220750551876,"rho":-0.018412285299890144,"breakevenPct":3.751742385185225},{"delta":0.45,"premium":1.4465231788079471,"strike":52.99006622516556,"iv":0.2714430463576159,"gamma":0.09730066225165562,"theta":-0.02500496688741722,"vega":0.0592682119205298,"rho":-0.02071097481935477,"breakevenPct":3.0772037488574404},{"delta":0.5,"premium":1.6533869395711502,"strike":53.478557504873294,"iv":0.26292524366471737,"gamma":0.10051062378167641,"theta":-0.023851461988304092,"vega":0.0593,"rho":-0.02300412990944977,"breakevenPct":2.5476296252310213},{"delta":0.55,"premium":1.860501949317739,"strike":53.96588693957115,"iv":0.25439697855750487,"gamma":0.10367826510721248,"theta":-0.022681871345029237,"vega":0.0593,"rho":-0.025297183553792582,"breakevenPct":2.020712692265115},{"delta":0.6,"premium":2.128676470588235,"strike":54.44117647058823,"iv":0.24952058823529413,"gamma":0.10231176470588235,"theta":-0.021055882352941178,"vega":0.05740294117647059,"rho":-0.027604755690651035,"breakevenPct":1.631252350507712},{"delta":0.65,"premium":2.4014468690702087,"strike":54.915559772296014,"iv":0.24491907020872866,"gamma":0.10060398481973434,"theta":-0.019395540796963946,"vega":0.055363092979127136,"rho":-0.029913420617268732,"breakevenPct":1.2521382037875064},{"delta":0.7,"premium":2.700845070422535,"strike":55.38591549295774,"iv":0.2378481690140845,"gamma":0.09628647887323943,"theta":-0.016900281690140847,"vega":0.051526760563380285,"rho":-0.032223771415111506,"breakevenPct":0.9306686300578995},{"delta":0.75,"premium":3.0060093896713616,"strike":55.85539906103286,"iv":0.23024253521126758,"gamma":0.09140384976525821,"theta":-0.014224225352112676,"vega":0.04730140845070423,"rho":-0.03453448727995922,"breakevenPct":0.6216817010878131},{"delta":0.8,"premium":4.464572192513373,"strike":57.38770053475936,"iv":0.28091016042780764,"gamma":0.07024090909090903,"theta":-0.014648930481283426,"vega":0.04155935828877004,"rho":-0.03764388913780192,"breakevenPct":0.4830230495562426},{"delta":0.85,"premium":6.475114155251142,"strike":59.44748858447489,"iv":0.3527474885844749,"gamma":0.044178082191780814,"theta":-0.015652511415525115,"vega":0.03487853881278539,"rho":-0.04115496394293772,"breakevenPct":0.3904204038665923},{"delta":0.9,"premium":9.029032258064527,"strike":62.12903225806453,"iv":0.4037258064516132,"gamma":0.0290322580645161,"theta":-0.012170967741935488,"vega":0.026283870967741926,"rho":-0.0451638647551263,"breakevenPct":0.1504324934185752}]}},"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"}}