{"symbol":"RSPD","url":"https://intraalpha.com/companies/RSPD","capturedAt":"2026-10-22T23:54:20.480Z","state":"ready","quote":{"symbol":"RSPD","last_price":55.27,"prev_close":54.34,"regular_close":55.27,"change":0.93,"change_pct":1.7114,"regular_change":0.93,"regular_change_pct":1.7114,"extended_change":0,"extended_change_pct":0,"bid":54.86,"ask":55.27,"bid_size":100,"ask_size":100,"volume":184532,"vwap":54.96446,"open":53.99,"high":55.27,"low":53.99,"close":55.27,"trade_count":1991,"last_trade_at":"2026-10-22T22:30:00.00400519Z","last_quote_at":"2026-10-22T20:04:19.370615157Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":389800000,"net_expense_ratio":0.004,"portfolio_turnover":0.27,"dividend_yield":0.0108,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:26.380255+00:00"},"optionObservedAt":"2026-10-22T19:50:50.224Z","bars":[{"c":53.5603,"h":53.5603,"l":53.25,"n":64,"o":53.25,"t":"2026-10-15T13:30:00Z","v":5468,"vw":53.492829},{"c":53.52,"h":53.67,"l":53.52,"n":28,"o":53.67,"t":"2026-10-15T13:35:00Z","v":1833,"vw":53.605358},{"c":53.3,"h":53.6,"l":53.3,"n":125,"o":53.6,"t":"2026-10-15T13:40:00Z","v":31656,"vw":53.3403},{"c":53.51,"h":53.51,"l":53.29,"n":18,"o":53.29,"t":"2026-10-15T13:45:00Z","v":1654,"vw":53.348314},{"c":53.58,"h":53.69,"l":53.58,"n":7,"o":53.61,"t":"2026-10-15T13:50:00Z","v":1140,"vw":53.633403},{"c":53.705,"h":53.75,"l":53.675,"n":22,"o":53.68,"t":"2026-10-15T13:55:00Z","v":2060,"vw":53.708475},{"c":53.78,"h":53.855,"l":53.78,"n":19,"o":53.785,"t":"2026-10-15T14:00:00Z","v":1306,"vw":53.81195},{"c":53.87,"h":53.94,"l":53.87,"n":11,"o":53.915,"t":"2026-10-15T14:05:00Z","v":850,"vw":53.900909},{"c":53.93,"h":53.93,"l":53.88,"n":12,"o":53.9,"t":"2026-10-15T14:10:00Z","v":586,"vw":53.904603},{"c":53.935,"h":53.975,"l":53.935,"n":54,"o":53.975,"t":"2026-10-15T14:15:00Z","v":4021,"vw":53.958316},{"c":53.9,"h":53.92,"l":53.9,"n":6,"o":53.91,"t":"2026-10-15T14:20:00Z","v":413,"vw":53.91},{"c":53.92,"h":53.95,"l":53.92,"n":15,"o":53.95,"t":"2026-10-15T14:25:00Z","v":851,"vw":53.944},{"c":54.06,"h":54.06,"l":54.05,"n":5,"o":54.05,"t":"2026-10-15T14:30:00Z","v":319,"vw":54.055},{"c":54.0101,"h":54.06,"l":54.0101,"n":3,"o":54.06,"t":"2026-10-15T14:35:00Z","v":231,"vw":54.03505},{"c":53.98,"h":53.98,"l":53.98,"n":6,"o":53.98,"t":"2026-10-15T14:40:00Z","v":350,"vw":53.98},{"c":54.08,"h":54.08,"l":53.97,"n":5,"o":53.97,"t":"2026-10-15T14:50:00Z","v":464,"vw":54.003787},{"c":54.06,"h":54.07,"l":54.06,"n":7,"o":54.07,"t":"2026-10-15T14:55:00Z","v":459,"vw":54.0675},{"c":54.17,"h":54.17,"l":54.17,"n":2,"o":54.17,"t":"2026-10-15T15:00:00Z","v":147,"vw":54.17},{"c":54.26,"h":54.26,"l":54.19,"n":7,"o":54.19,"t":"2026-10-15T15:05:00Z","v":749,"vw":54.202919},{"c":54.28,"h":54.28,"l":54.28,"n":12,"o":54.28,"t":"2026-10-15T15:10:00Z","v":466,"vw":54.28},{"c":54.305,"h":54.305,"l":54.275,"n":3,"o":54.275,"t":"2026-10-15T15:15:00Z","v":216,"vw":54.29},{"c":54.25,"h":54.27,"l":54.25,"n":11,"o":54.27,"t":"2026-10-15T15:20:00Z","v":705,"vw":54.263},{"c":54.27,"h":54.28,"l":54.27,"n":11,"o":54.27,"t":"2026-10-15T15:25:00Z","v":771,"vw":54.272857},{"c":54.23,"h":54.27,"l":54.23,"n":16,"o":54.27,"t":"2026-10-15T15:30:00Z","v":11155,"vw":54.268887},{"c":54.16,"h":54.2,"l":54.16,"n":16,"o":54.2,"t":"2026-10-15T15:35:00Z","v":1511,"vw":54.174546},{"c":54.16,"h":54.18,"l":54.16,"n":9,"o":54.18,"t":"2026-10-15T15:40:00Z","v":688,"vw":54.166},{"c":54.13,"h":54.16,"l":54.13,"n":19,"o":54.16,"t":"2026-10-15T15:45:00Z","v":1445,"vw":54.14125},{"c":54.125,"h":54.155,"l":54.09,"n":54,"o":54.12,"t":"2026-10-15T15:50:00Z","v":13466,"vw":54.104272},{"c":54.14,"h":54.14,"l":54.12,"n":32,"o":54.12,"t":"2026-10-15T15:55:00Z","v":2710,"vw":54.136346},{"c":54.1,"h":54.15,"l":54.0825,"n":38,"o":54.15,"t":"2026-10-15T16:00:00Z","v":2460,"vw":54.11412},{"c":54.055,"h":54.12,"l":54.05,"n":43,"o":54.11,"t":"2026-10-15T16:05:00Z","v":3271,"vw":54.096641},{"c":54.03,"h":54.07,"l":54.03,"n":28,"o":54.065,"t":"2026-10-15T16:10:00Z","v":2216,"vw":54.057105},{"c":54.035,"h":54.065,"l":54.035,"n":47,"o":54.04,"t":"2026-10-15T16:15:00Z","v":3290,"vw":54.052826},{"c":54.08,"h":54.095,"l":54.08,"n":10,"o":54.08,"t":"2026-10-15T16:20:00Z","v":1240,"vw":54.084101},{"c":54.105,"h":54.11,"l":54.09,"n":14,"o":54.1,"t":"2026-10-15T16:25:00Z","v":1830,"vw":54.09685},{"c":54.06,"h":54.11,"l":54.06,"n":22,"o":54.11,"t":"2026-10-15T16:30:00Z","v":2004,"vw":54.097778},{"c":54.08,"h":54.1,"l":54.08,"n":11,"o":54.085,"t":"2026-10-15T16:35:00Z","v":1016,"vw":54.08942},{"c":54.085,"h":54.085,"l":54.07,"n":10,"o":54.07,"t":"2026-10-15T16:40:00Z","v":751,"vw":54.075},{"c":54.075,"h":54.11,"l":54.075,"n":19,"o":54.1,"t":"2026-10-15T16:45:00Z","v":1739,"vw":54.094717},{"c":54.02,"h":54.06,"l":54.02,"n":18,"o":54.06,"t":"2026-10-15T16:50:00Z","v":1512,"vw":54.040357},{"c":54.05,"h":54.05,"l":54.05,"n":2,"o":54.05,"t":"2026-10-15T16:55:00Z","v":228,"vw":54.05},{"c":54.09,"h":54.105,"l":54.09,"n":18,"o":54.105,"t":"2026-10-15T17:00:00Z","v":2138,"vw":54.095526},{"c":54.06,"h":54.1,"l":54.06,"n":14,"o":54.1,"t":"2026-10-15T17:05:00Z","v":1303,"vw":54.079167},{"c":54.075,"h":54.075,"l":54.06,"n":33,"o":54.0661,"t":"2026-10-15T17:10:00Z","v":1458,"vw":54.066979},{"c":54.12,"h":54.12,"l":54.075,"n":25,"o":54.08,"t":"2026-10-15T17:15:00Z","v":1525,"vw":54.099583},{"c":54.11,"h":54.13,"l":54.11,"n":20,"o":54.1101,"t":"2026-10-15T17:20:00Z","v":2828,"vw":54.116548},{"c":54.14,"h":54.14,"l":54.12,"n":14,"o":54.12,"t":"2026-10-15T17:25:00Z","v":1259,"vw":54.132964},{"c":54.18,"h":54.18,"l":54.135,"n":31,"o":54.14,"t":"2026-10-15T17:30:00Z","v":2248,"vw":54.157842},{"c":54.17,"h":54.19,"l":54.17,"n":11,"o":54.18,"t":"2026-10-15T17:35:00Z","v":997,"vw":54.176667},{"c":54.21,"h":54.21,"l":54.18,"n":24,"o":54.18,"t":"2026-10-15T17:40:00Z","v":2030,"vw":54.192},{"c":54.21,"h":54.235,"l":54.21,"n":16,"o":54.22,"t":"2026-10-15T17:45:00Z","v":1400,"vw":54.223084},{"c":54.24,"h":54.24,"l":54.2,"n":30,"o":54.21,"t":"2026-10-15T17:50:00Z","v":2232,"vw":54.219042},{"c":54.29,"h":54.29,"l":54.25,"n":27,"o":54.25,"t":"2026-10-15T17:55:00Z","v":2569,"vw":54.264002},{"c":54.28,"h":54.295,"l":54.27,"n":24,"o":54.29,"t":"2026-10-15T18:00:00Z","v":2750,"vw":54.277917},{"c":54.26,"h":54.27,"l":54.25,"n":15,"o":54.27,"t":"2026-10-15T18:05:00Z","v":1111,"vw":54.263889},{"c":54.25,"h":54.26,"l":54.23,"n":22,"o":54.26,"t":"2026-10-15T18:10:00Z","v":1798,"vw":54.247381},{"c":54.26,"h":54.26,"l":54.24,"n":9,"o":54.255,"t":"2026-10-15T18:15:00Z","v":1016,"vw":54.256377},{"c":54.23,"h":54.26,"l":54.23,"n":8,"o":54.26,"t":"2026-10-15T18:20:00Z","v":800,"vw":54.244375},{"c":54.21,"h":54.21,"l":54.21,"n":6,"o":54.21,"t":"2026-10-15T18:25:00Z","v":406,"vw":54.21},{"c":54.23,"h":54.24,"l":54.23,"n":3,"o":54.24,"t":"2026-10-15T18:30:00Z","v":344,"vw":54.233356},{"c":54.22,"h":54.235,"l":54.22,"n":3,"o":54.235,"t":"2026-10-15T18:35:00Z","v":500,"vw":54.231},{"c":54.195,"h":54.23,"l":54.195,"n":15,"o":54.23,"t":"2026-10-15T18:40:00Z","v":1204,"vw":54.219439},{"c":54.27,"h":54.27,"l":54.24,"n":5,"o":54.24,"t":"2026-10-15T18:50:00Z","v":390,"vw":54.25},{"c":54.26,"h":54.28,"l":54.26,"n":20,"o":54.275,"t":"2026-10-15T18:55:00Z","v":1847,"vw":54.270112},{"c":54.32,"h":54.32,"l":54.305,"n":4,"o":54.305,"t":"2026-10-15T19:00:00Z","v":214,"vw":54.3125},{"c":54.315,"h":54.315,"l":54.315,"n":4,"o":54.315,"t":"2026-10-15T19:05:00Z","v":323,"vw":54.315},{"c":54.32,"h":54.34,"l":54.3,"n":16,"o":54.34,"t":"2026-10-15T19:10:00Z","v":1737,"vw":54.323214},{"c":54.27,"h":54.3399,"l":54.27,"n":86,"o":54.33,"t":"2026-10-15T19:15:00Z","v":8836,"vw":54.318627},{"c":54.3,"h":54.315,"l":54.28,"n":21,"o":54.28,"t":"2026-10-15T19:20:00Z","v":2232,"vw":54.296933},{"c":54.27,"h":54.295,"l":54.27,"n":19,"o":54.295,"t":"2026-10-15T19:25:00Z","v":956,"vw":54.279167},{"c":54.31,"h":54.31,"l":54.28,"n":15,"o":54.28,"t":"2026-10-15T19:30:00Z","v":479,"vw":54.3},{"c":54.295,"h":54.325,"l":54.295,"n":16,"o":54.325,"t":"2026-10-15T19:35:00Z","v":1440,"vw":54.320227},{"c":54.27,"h":54.29,"l":54.27,"n":10,"o":54.29,"t":"2026-10-15T19:40:00Z","v":721,"vw":54.2825},{"c":54.19,"h":54.3,"l":54.19,"n":39,"o":54.3,"t":"2026-10-15T19:45:00Z","v":2748,"vw":54.261387},{"c":54.22,"h":54.25,"l":54.17,"n":70,"o":54.18,"t":"2026-10-15T19:50:00Z","v":4927,"vw":54.201286},{"c":54.28,"h":54.28,"l":54.225,"n":131,"o":54.24,"t":"2026-10-15T19:55:00Z","v":7976,"vw":54.264366},{"c":54.25,"h":54.25,"l":54.25,"n":7,"o":54.25,"t":"2026-10-15T20:00:00Z","v":179,"vw":54.25},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-16T13:25:00Z","v":200,"vw":54.58},{"c":54.61,"h":54.61,"l":54.6,"n":8,"o":54.6,"t":"2026-10-16T13:30:00Z","v":713,"vw":54.601653},{"c":54.82,"h":54.85,"l":54.69,"n":31,"o":54.7,"t":"2026-10-16T13:35:00Z","v":3808,"vw":54.746642},{"c":54.9,"h":54.9,"l":54.88,"n":6,"o":54.88,"t":"2026-10-16T13:40:00Z","v":216,"vw":54.89},{"c":54.95,"h":54.95,"l":54.88,"n":6,"o":54.88,"t":"2026-10-16T13:45:00Z","v":296,"vw":54.915},{"c":54.96,"h":55.01,"l":54.95,"n":11,"o":54.99,"t":"2026-10-16T13:50:00Z","v":1399,"vw":54.995377},{"c":55.01,"h":55.01,"l":55.01,"n":5,"o":55.01,"t":"2026-10-16T13:55:00Z","v":187,"vw":55.01},{"c":54.94,"h":55.02,"l":54.94,"n":15,"o":55.02,"t":"2026-10-16T14:00:00Z","v":1464,"vw":54.996981},{"c":54.825,"h":54.825,"l":54.825,"n":9,"o":54.825,"t":"2026-10-16T14:05:00Z","v":464,"vw":54.825},{"c":54.68,"h":54.71,"l":54.68,"n":9,"o":54.71,"t":"2026-10-16T14:10:00Z","v":388,"vw":54.69},{"c":54.64,"h":54.64,"l":54.62,"n":11,"o":54.62,"t":"2026-10-16T14:15:00Z","v":491,"vw":54.625},{"c":54.7,"h":54.7,"l":54.63,"n":13,"o":54.63,"t":"2026-10-16T14:20:00Z","v":1603,"vw":54.658571},{"c":54.73,"h":54.73,"l":54.73,"n":4,"o":54.73,"t":"2026-10-16T14:25:00Z","v":230,"vw":54.73},{"c":54.7,"h":54.71,"l":54.7,"n":3,"o":54.71,"t":"2026-10-16T14:30:00Z","v":300,"vw":54.703333},{"c":54.64,"h":54.64,"l":54.64,"n":2,"o":54.64,"t":"2026-10-16T14:45:00Z","v":101,"vw":54.64},{"c":54.7,"h":54.725,"l":54.7,"n":8,"o":54.725,"t":"2026-10-16T14:50:00Z","v":383,"vw":54.716667},{"c":54.749,"h":54.749,"l":54.72,"n":16,"o":54.72,"t":"2026-10-16T14:55:00Z","v":803,"vw":54.729833},{"c":54.72,"h":54.7391,"l":54.72,"n":4,"o":54.7391,"t":"2026-10-16T15:00:00Z","v":1007,"vw":54.72191},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-16T15:05:00Z","v":100,"vw":54.74},{"c":54.78,"h":54.78,"l":54.75,"n":4,"o":54.75,"t":"2026-10-16T15:10:00Z","v":425,"vw":54.77},{"c":54.8,"h":54.8,"l":54.8,"n":12,"o":54.8,"t":"2026-10-16T15:15:00Z","v":909,"vw":54.8},{"c":54.77,"h":54.77,"l":54.77,"n":6,"o":54.77,"t":"2026-10-16T15:20:00Z","v":1074,"vw":54.77},{"c":54.7,"h":54.74,"l":54.7,"n":5,"o":54.74,"t":"2026-10-16T15:25:00Z","v":223,"vw":54.72},{"c":54.73,"h":54.73,"l":54.73,"n":5,"o":54.73,"t":"2026-10-16T15:30:00Z","v":696,"vw":54.73},{"c":54.695,"h":54.71,"l":54.695,"n":3,"o":54.71,"t":"2026-10-16T15:35:00Z","v":1500,"vw":54.696736},{"c":54.5,"h":54.55,"l":54.49,"n":146,"o":54.55,"t":"2026-10-16T15:40:00Z","v":22467,"vw":54.529709},{"c":54.52,"h":54.55,"l":54.48,"n":319,"o":54.51,"t":"2026-10-16T15:45:00Z","v":50080,"vw":54.50384},{"c":54.455,"h":54.47,"l":54.44,"n":137,"o":54.46,"t":"2026-10-16T15:50:00Z","v":29561,"vw":54.454928},{"c":54.36,"h":54.45,"l":54.36,"n":302,"o":54.45,"t":"2026-10-16T15:55:00Z","v":43171,"vw":54.404747},{"c":54.3,"h":54.39,"l":54.3,"n":520,"o":54.36,"t":"2026-10-16T16:00:00Z","v":74747,"vw":54.345651},{"c":54.4,"h":54.41,"l":54.38,"n":51,"o":54.41,"t":"2026-10-16T16:05:00Z","v":6345,"vw":54.406395},{"c":54.41,"h":54.41,"l":54.4,"n":12,"o":54.41,"t":"2026-10-16T16:10:00Z","v":1600,"vw":54.406563},{"c":54.37,"h":54.46,"l":54.37,"n":53,"o":54.44,"t":"2026-10-16T16:15:00Z","v":5132,"vw":54.387776},{"c":54.38,"h":54.38,"l":54.38,"n":2,"o":54.38,"t":"2026-10-16T16:20:00Z","v":250,"vw":54.38},{"c":54.3,"h":54.35,"l":54.29,"n":476,"o":54.32,"t":"2026-10-16T16:25:00Z","v":66335,"vw":54.315208},{"c":54.3,"h":54.3,"l":54.25,"n":63,"o":54.29,"t":"2026-10-16T16:30:00Z","v":10215,"vw":54.279542},{"c":54.29,"h":54.29,"l":54.2775,"n":10,"o":54.29,"t":"2026-10-16T16:35:00Z","v":1629,"vw":54.284155},{"c":54.28,"h":54.28,"l":54.26,"n":6,"o":54.26,"t":"2026-10-16T16:40:00Z","v":421,"vw":54.266667},{"c":54.24,"h":54.29,"l":54.24,"n":19,"o":54.29,"t":"2026-10-16T16:45:00Z","v":3204,"vw":54.260067},{"c":54.2,"h":54.205,"l":54.2,"n":12,"o":54.205,"t":"2026-10-16T16:50:00Z","v":1768,"vw":54.201799},{"c":54.195,"h":54.2,"l":54.19,"n":6,"o":54.19,"t":"2026-10-16T16:55:00Z","v":369,"vw":54.195},{"c":54.08,"h":54.11,"l":54.08,"n":5,"o":54.11,"t":"2026-10-16T17:00:00Z","v":408,"vw":54.0925},{"c":53.995,"h":54.04,"l":53.96,"n":1466,"o":54.035,"t":"2026-10-16T17:05:00Z","v":225907,"vw":53.994689},{"c":54.03,"h":54.05,"l":53.995,"n":75,"o":54,"t":"2026-10-16T17:10:00Z","v":8019,"vw":54.027631},{"c":53.95,"h":54.03,"l":53.95,"n":164,"o":54.03,"t":"2026-10-16T17:15:00Z","v":23831,"vw":53.987984},{"c":53.98,"h":53.98,"l":53.92,"n":244,"o":53.95,"t":"2026-10-16T17:20:00Z","v":35370,"vw":53.940957},{"c":53.99,"h":54.01,"l":53.95,"n":213,"o":53.995,"t":"2026-10-16T17:25:00Z","v":26507,"vw":53.98593},{"c":54.005,"h":54.02,"l":53.93,"n":183,"o":54,"t":"2026-10-16T17:30:00Z","v":20334,"vw":53.980438},{"c":54.03,"h":54.03,"l":53.98,"n":161,"o":54,"t":"2026-10-16T17:35:00Z","v":20773,"vw":54.007637},{"c":54.045,"h":54.125,"l":54,"n":50,"o":54,"t":"2026-10-16T17:40:00Z","v":6715,"vw":54.040346},{"c":54.03,"h":54.03,"l":54.03,"n":2,"o":54.03,"t":"2026-10-16T17:45:00Z","v":301,"vw":54.03},{"c":53.97,"h":54.01,"l":53.96,"n":18,"o":54.01,"t":"2026-10-16T17:50:00Z","v":1585,"vw":53.986629},{"c":53.93,"h":53.99,"l":53.93,"n":30,"o":53.98,"t":"2026-10-16T17:55:00Z","v":5107,"vw":53.967026},{"c":53.85,"h":53.93,"l":53.78,"n":745,"o":53.93,"t":"2026-10-16T18:00:00Z","v":99927,"vw":53.835997},{"c":53.87,"h":53.885,"l":53.78,"n":974,"o":53.84,"t":"2026-10-16T18:05:00Z","v":126375,"vw":53.816443},{"c":53.845,"h":53.86,"l":53.82,"n":122,"o":53.855,"t":"2026-10-16T18:10:00Z","v":19737,"vw":53.842901},{"c":53.8,"h":53.88,"l":53.78,"n":580,"o":53.8675,"t":"2026-10-16T18:15:00Z","v":83822,"vw":53.809558},{"c":53.82,"h":53.845,"l":53.78,"n":463,"o":53.82,"t":"2026-10-16T18:20:00Z","v":55788,"vw":53.806207},{"c":53.805,"h":53.825,"l":53.76,"n":312,"o":53.82,"t":"2026-10-16T18:25:00Z","v":36193,"vw":53.793444},{"c":53.84,"h":53.87,"l":53.79,"n":338,"o":53.81,"t":"2026-10-16T18:30:00Z","v":37058,"vw":53.831698},{"c":53.86,"h":53.865,"l":53.785,"n":261,"o":53.84,"t":"2026-10-16T18:35:00Z","v":33105,"vw":53.825685},{"c":53.86,"h":53.87,"l":53.825,"n":108,"o":53.87,"t":"2026-10-16T18:40:00Z","v":13565,"vw":53.843154},{"c":53.87,"h":53.88,"l":53.81,"n":1007,"o":53.87,"t":"2026-10-16T18:45:00Z","v":142308,"vw":53.845081},{"c":53.85,"h":53.87,"l":53.81,"n":360,"o":53.87,"t":"2026-10-16T18:50:00Z","v":50225,"vw":53.847158},{"c":53.83,"h":53.83,"l":53.77,"n":422,"o":53.81,"t":"2026-10-16T18:55:00Z","v":63951,"vw":53.79609},{"c":53.84,"h":53.85,"l":53.8,"n":347,"o":53.81,"t":"2026-10-16T19:00:00Z","v":65840,"vw":53.819999},{"c":53.8,"h":53.85,"l":53.76,"n":307,"o":53.84,"t":"2026-10-16T19:05:00Z","v":44506,"vw":53.799994},{"c":53.855,"h":53.87,"l":53.83,"n":33,"o":53.83,"t":"2026-10-16T19:10:00Z","v":2420,"vw":53.857363},{"c":53.85,"h":53.91,"l":53.85,"n":14,"o":53.88,"t":"2026-10-16T19:15:00Z","v":1358,"vw":53.892072},{"c":53.875,"h":53.88,"l":53.81,"n":585,"o":53.87,"t":"2026-10-16T19:20:00Z","v":93890,"vw":53.856389},{"c":53.81,"h":53.88,"l":53.8,"n":572,"o":53.86,"t":"2026-10-16T19:25:00Z","v":106251,"vw":53.838662},{"c":53.86,"h":53.88,"l":53.83,"n":59,"o":53.85,"t":"2026-10-16T19:30:00Z","v":2288114,"vw":53.860383},{"c":53.88,"h":53.88,"l":53.85,"n":25,"o":53.86,"t":"2026-10-16T19:35:00Z","v":2614,"vw":53.858469},{"c":53.86,"h":53.89,"l":53.84,"n":55,"o":53.89,"t":"2026-10-16T19:40:00Z","v":3772,"vw":53.860454},{"c":53.91,"h":53.91,"l":53.9,"n":15,"o":53.9,"t":"2026-10-16T19:45:00Z","v":92675,"vw":53.900076},{"c":53.925,"h":53.94,"l":53.9,"n":37,"o":53.9,"t":"2026-10-16T19:50:00Z","v":5801,"vw":53.926297},{"c":53.99,"h":53.99,"l":53.915,"n":35,"o":53.915,"t":"2026-10-16T19:55:00Z","v":6013,"vw":53.962097},{"c":53.99,"h":53.99,"l":53.99,"n":5,"o":53.99,"t":"2026-10-16T20:00:00Z","v":162,"vw":53.99},{"c":54.01,"h":54.01,"l":54.01,"n":16,"o":54.01,"t":"2026-10-19T13:30:00Z","v":378,"vw":54.01},{"c":53.825,"h":53.825,"l":53.825,"n":34,"o":53.825,"t":"2026-10-19T13:40:00Z","v":1633,"vw":53.825},{"c":53.69,"h":53.69,"l":53.69,"n":1,"o":53.69,"t":"2026-10-19T13:45:00Z","v":100,"vw":53.69},{"c":53.64,"h":53.67,"l":53.64,"n":3,"o":53.67,"t":"2026-10-19T13:50:00Z","v":225,"vw":53.655507},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-19T14:05:00Z","v":300,"vw":53.75},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-19T14:15:00Z","v":300,"vw":53.9},{"c":53.885,"h":53.885,"l":53.885,"n":2,"o":53.885,"t":"2026-10-19T14:20:00Z","v":200,"vw":53.885},{"c":53.83,"h":53.84,"l":53.83,"n":3,"o":53.84,"t":"2026-10-19T14:25:00Z","v":225,"vw":53.835},{"c":53.79,"h":53.795,"l":53.79,"n":2,"o":53.795,"t":"2026-10-19T14:35:00Z","v":500,"vw":53.791},{"c":53.71,"h":53.76,"l":53.71,"n":15,"o":53.72,"t":"2026-10-19T14:40:00Z","v":3501,"vw":53.744972},{"c":53.75,"h":53.76,"l":53.75,"n":2,"o":53.76,"t":"2026-10-19T14:45:00Z","v":300,"vw":53.753333},{"c":53.72,"h":53.74,"l":53.72,"n":6,"o":53.74,"t":"2026-10-19T14:50:00Z","v":2379,"vw":53.736108},{"c":53.72,"h":53.72,"l":53.72,"n":6,"o":53.72,"t":"2026-10-19T14:55:00Z","v":750,"vw":53.72},{"c":53.84,"h":53.86,"l":53.84,"n":18,"o":53.86,"t":"2026-10-19T15:05:00Z","v":1888,"vw":53.847692},{"c":53.91,"h":53.91,"l":53.855,"n":8,"o":53.855,"t":"2026-10-19T15:10:00Z","v":1052,"vw":53.886465},{"c":53.975,"h":53.99,"l":53.96,"n":16,"o":53.96,"t":"2026-10-19T15:15:00Z","v":2544,"vw":53.975294},{"c":53.98,"h":53.98,"l":53.95,"n":18,"o":53.97,"t":"2026-10-19T15:20:00Z","v":2151,"vw":53.963169},{"c":54.01,"h":54.02,"l":54.01,"n":4,"o":54.02,"t":"2026-10-19T15:25:00Z","v":351,"vw":54.013333},{"c":54.01,"h":54.04,"l":53.97,"n":45,"o":54.01,"t":"2026-10-19T15:30:00Z","v":7415,"vw":54.015589},{"c":54.03,"h":54.03,"l":53.99,"n":15,"o":54.01,"t":"2026-10-19T15:35:00Z","v":1645,"vw":54.00635},{"c":53.975,"h":53.99,"l":53.975,"n":5,"o":53.99,"t":"2026-10-19T15:40:00Z","v":755,"vw":53.983311},{"c":53.96,"h":54.01,"l":53.96,"n":43,"o":53.97,"t":"2026-10-19T15:45:00Z","v":6132,"vw":53.986587},{"c":53.97,"h":54,"l":53.97,"n":26,"o":53.99,"t":"2026-10-19T15:50:00Z","v":2872,"vw":53.9832},{"c":53.97,"h":53.98,"l":53.935,"n":53,"o":53.97,"t":"2026-10-19T15:55:00Z","v":6751,"vw":53.94791},{"c":53.87,"h":53.95,"l":53.87,"n":11,"o":53.95,"t":"2026-10-19T16:00:00Z","v":613,"vw":53.901915},{"c":53.85,"h":53.85,"l":53.81,"n":10,"o":53.81,"t":"2026-10-19T16:05:00Z","v":1334,"vw":53.835787},{"c":53.865,"h":53.865,"l":53.84,"n":7,"o":53.84,"t":"2026-10-19T16:10:00Z","v":297,"vw":53.8525},{"c":53.89,"h":53.89,"l":53.89,"n":3,"o":53.89,"t":"2026-10-19T16:15:00Z","v":721,"vw":53.89},{"c":53.91,"h":53.91,"l":53.89,"n":3,"o":53.89,"t":"2026-10-19T16:20:00Z","v":404,"vw":53.897425},{"c":53.9,"h":53.9,"l":53.89,"n":2,"o":53.89,"t":"2026-10-19T16:25:00Z","v":300,"vw":53.896667},{"c":53.88,"h":53.91,"l":53.87,"n":27,"o":53.89,"t":"2026-10-19T16:30:00Z","v":6337,"vw":53.89},{"c":53.87,"h":53.87,"l":53.86,"n":36,"o":53.86,"t":"2026-10-19T16:35:00Z","v":4718,"vw":53.861699},{"c":53.9,"h":53.9,"l":53.85,"n":9,"o":53.86,"t":"2026-10-19T16:40:00Z","v":1296,"vw":53.862727},{"c":53.89,"h":53.905,"l":53.88,"n":16,"o":53.905,"t":"2026-10-19T16:45:00Z","v":1749,"vw":53.895192},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-19T16:50:00Z","v":308,"vw":53.9},{"c":53.905,"h":53.92,"l":53.9,"n":6,"o":53.9,"t":"2026-10-19T16:55:00Z","v":888,"vw":53.90647},{"c":53.9,"h":53.92,"l":53.9,"n":4,"o":53.91,"t":"2026-10-19T17:00:00Z","v":1319,"vw":53.91},{"c":53.855,"h":53.855,"l":53.855,"n":3,"o":53.855,"t":"2026-10-19T17:05:00Z","v":200,"vw":53.855},{"c":53.85,"h":53.88,"l":53.85,"n":14,"o":53.86,"t":"2026-10-19T17:15:00Z","v":1840,"vw":53.856243},{"c":53.88,"h":53.89,"l":53.88,"n":4,"o":53.89,"t":"2026-10-19T17:20:00Z","v":365,"vw":53.883077},{"c":53.905,"h":53.92,"l":53.9,"n":23,"o":53.91,"t":"2026-10-19T17:25:00Z","v":6461,"vw":53.910274},{"c":53.9,"h":53.91,"l":53.9,"n":25,"o":53.9,"t":"2026-10-19T17:30:00Z","v":2015,"vw":53.90067},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-19T17:35:00Z","v":1113,"vw":53.86},{"c":53.93,"h":53.97,"l":53.865,"n":38,"o":53.865,"t":"2026-10-19T17:40:00Z","v":4372,"vw":53.935948},{"c":53.91,"h":53.92,"l":53.91,"n":4,"o":53.91,"t":"2026-10-19T17:45:00Z","v":475,"vw":53.9125},{"c":53.895,"h":53.895,"l":53.89,"n":4,"o":53.89,"t":"2026-10-19T17:50:00Z","v":1129,"vw":53.890455},{"c":53.92,"h":53.92,"l":53.92,"n":2,"o":53.92,"t":"2026-10-19T17:55:00Z","v":350,"vw":53.92},{"c":53.97,"h":53.97,"l":53.95,"n":12,"o":53.95,"t":"2026-10-19T18:00:00Z","v":30386,"vw":53.951255},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-19T18:05:00Z","v":100,"vw":53.96},{"c":53.98,"h":53.98,"l":53.95,"n":3,"o":53.95,"t":"2026-10-19T18:10:00Z","v":719,"vw":53.954286},{"c":53.98,"h":53.98,"l":53.98,"n":2,"o":53.98,"t":"2026-10-19T18:20:00Z","v":680,"vw":53.98},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-19T18:25:00Z","v":100,"vw":53.96},{"c":53.96,"h":53.96,"l":53.96,"n":8,"o":53.96,"t":"2026-10-19T18:30:00Z","v":1942,"vw":53.96},{"c":53.99,"h":53.99,"l":53.99,"n":4,"o":53.99,"t":"2026-10-19T18:35:00Z","v":437,"vw":53.99},{"c":53.94,"h":53.955,"l":53.94,"n":9,"o":53.95,"t":"2026-10-19T18:40:00Z","v":1938,"vw":53.942322},{"c":53.94,"h":53.95,"l":53.94,"n":7,"o":53.95,"t":"2026-10-19T18:45:00Z","v":682,"vw":53.948428},{"c":53.93,"h":53.96,"l":53.93,"n":10,"o":53.95,"t":"2026-10-19T18:50:00Z","v":1661,"vw":53.947333},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-10-19T18:55:00Z","v":119,"vw":53.95},{"c":53.96,"h":53.98,"l":53.96,"n":4,"o":53.98,"t":"2026-10-19T19:05:00Z","v":1280,"vw":53.964878},{"c":53.96,"h":53.96,"l":53.96,"n":7,"o":53.96,"t":"2026-10-19T19:10:00Z","v":430,"vw":53.96},{"c":53.9544,"h":53.9544,"l":53.95,"n":3,"o":53.95,"t":"2026-10-19T19:15:00Z","v":729,"vw":53.9522},{"c":53.96,"h":53.96,"l":53.95,"n":6,"o":53.95,"t":"2026-10-19T19:25:00Z","v":782,"vw":53.95538},{"c":53.96,"h":53.96,"l":53.95,"n":12,"o":53.95,"t":"2026-10-19T19:30:00Z","v":3120,"vw":53.950798},{"c":53.9725,"h":53.98,"l":53.964,"n":7,"o":53.98,"t":"2026-10-19T19:35:00Z","v":1284,"vw":53.976815},{"c":53.98,"h":53.98,"l":53.97,"n":4,"o":53.97,"t":"2026-10-19T19:40:00Z","v":680,"vw":53.975},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-19T19:45:00Z","v":238,"vw":54},{"c":54,"h":54,"l":53.965,"n":15,"o":53.965,"t":"2026-10-19T19:50:00Z","v":594,"vw":53.978333},{"c":53.94,"h":53.975,"l":53.94,"n":44,"o":53.95,"t":"2026-10-19T19:55:00Z","v":5540,"vw":53.966494},{"c":54.21,"h":54.26,"l":54.21,"n":21,"o":54.26,"t":"2026-10-20T13:30:00Z","v":1525,"vw":54.223265},{"c":54.25,"h":54.25,"l":54.25,"n":4,"o":54.25,"t":"2026-10-20T13:35:00Z","v":228,"vw":54.25},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-20T13:45:00Z","v":618,"vw":54.49},{"c":54.47,"h":54.47,"l":54.47,"n":2,"o":54.47,"t":"2026-10-20T14:00:00Z","v":101,"vw":54.47},{"c":54.3457,"h":54.3457,"l":54.3457,"n":3,"o":54.3457,"t":"2026-10-20T14:05:00Z","v":214,"vw":54.3457},{"c":54.32,"h":54.32,"l":54.32,"n":3,"o":54.32,"t":"2026-10-20T14:15:00Z","v":201,"vw":54.32},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-20T14:25:00Z","v":100,"vw":54.51},{"c":54.69,"h":54.69,"l":54.68,"n":7,"o":54.69,"t":"2026-10-20T14:30:00Z","v":860,"vw":54.687354},{"c":54.72,"h":54.72,"l":54.72,"n":3,"o":54.72,"t":"2026-10-20T14:40:00Z","v":131,"vw":54.72},{"c":54.91,"h":54.91,"l":54.91,"n":4,"o":54.91,"t":"2026-10-20T14:55:00Z","v":211,"vw":54.91},{"c":54.715,"h":54.88,"l":54.71,"n":10,"o":54.88,"t":"2026-10-20T15:10:00Z","v":10885,"vw":54.724491},{"c":54.79,"h":54.79,"l":54.79,"n":2,"o":54.79,"t":"2026-10-20T15:15:00Z","v":485,"vw":54.79},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-20T15:25:00Z","v":100,"vw":54.69},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-20T15:30:00Z","v":205,"vw":54.61},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-20T15:40:00Z","v":100,"vw":54.69},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-20T15:45:00Z","v":441,"vw":54.63},{"c":54.65,"h":54.65,"l":54.615,"n":14,"o":54.615,"t":"2026-10-20T15:50:00Z","v":1308,"vw":54.631993},{"c":54.61,"h":54.63,"l":54.61,"n":3,"o":54.63,"t":"2026-10-20T15:55:00Z","v":602,"vw":54.613333},{"c":54.51,"h":54.51,"l":54.51,"n":2,"o":54.51,"t":"2026-10-20T16:15:00Z","v":709,"vw":54.51},{"c":54.4753,"h":54.49,"l":54.4753,"n":2,"o":54.49,"t":"2026-10-20T16:25:00Z","v":556,"vw":54.483337},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-10-20T16:30:00Z","v":403,"vw":54.48},{"c":54.54,"h":54.5975,"l":54.54,"n":9,"o":54.5975,"t":"2026-10-20T16:50:00Z","v":1940,"vw":54.584618},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-20T16:55:00Z","v":111,"vw":54.53},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-20T17:00:00Z","v":403,"vw":54.57},{"c":54.5617,"h":54.5617,"l":54.5617,"n":5,"o":54.5617,"t":"2026-10-20T17:30:00Z","v":644,"vw":54.5617},{"c":54.6344,"h":54.6344,"l":54.6344,"n":3,"o":54.6344,"t":"2026-10-20T17:45:00Z","v":444,"vw":54.6344},{"c":54.67,"h":54.67,"l":54.67,"n":2,"o":54.67,"t":"2026-10-20T17:55:00Z","v":165,"vw":54.67},{"c":54.645,"h":54.645,"l":54.645,"n":2,"o":54.645,"t":"2026-10-20T18:00:00Z","v":103,"vw":54.645},{"c":54.65,"h":54.67,"l":54.64,"n":15,"o":54.67,"t":"2026-10-20T18:05:00Z","v":2764,"vw":54.659135},{"c":54.695,"h":54.695,"l":54.675,"n":3,"o":54.675,"t":"2026-10-20T18:10:00Z","v":300,"vw":54.688333},{"c":54.66,"h":54.69,"l":54.66,"n":13,"o":54.69,"t":"2026-10-20T18:20:00Z","v":898,"vw":54.671891},{"c":54.65,"h":54.65,"l":54.635,"n":7,"o":54.635,"t":"2026-10-20T18:25:00Z","v":291,"vw":54.6425},{"c":54.64,"h":54.644,"l":54.64,"n":3,"o":54.644,"t":"2026-10-20T18:30:00Z","v":705,"vw":54.641163},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-20T18:35:00Z","v":200,"vw":54.67},{"c":54.72,"h":54.725,"l":54.6975,"n":14,"o":54.6975,"t":"2026-10-20T18:45:00Z","v":1953,"vw":54.717778},{"c":54.73,"h":54.73,"l":54.7,"n":17,"o":54.7,"t":"2026-10-20T18:50:00Z","v":3390,"vw":54.723438},{"c":54.705,"h":54.705,"l":54.705,"n":1,"o":54.705,"t":"2026-10-20T19:05:00Z","v":100,"vw":54.705},{"c":54.68,"h":54.685,"l":54.67,"n":7,"o":54.67,"t":"2026-10-20T19:10:00Z","v":540,"vw":54.67875},{"c":54.695,"h":54.695,"l":54.695,"n":3,"o":54.695,"t":"2026-10-20T19:15:00Z","v":196,"vw":54.695},{"c":54.67,"h":54.67,"l":54.66,"n":7,"o":54.665,"t":"2026-10-20T19:20:00Z","v":977,"vw":54.665263},{"c":54.66,"h":54.69,"l":54.66,"n":22,"o":54.67,"t":"2026-10-20T19:25:00Z","v":3463,"vw":54.66706},{"c":54.68,"h":54.68,"l":54.66,"n":14,"o":54.66,"t":"2026-10-20T19:30:00Z","v":893,"vw":54.670895},{"c":54.66,"h":54.67,"l":54.66,"n":8,"o":54.66,"t":"2026-10-20T19:35:00Z","v":2049,"vw":54.663},{"c":54.65,"h":54.67,"l":54.65,"n":27,"o":54.65,"t":"2026-10-20T19:45:00Z","v":2341,"vw":54.663778},{"c":54.66,"h":54.66,"l":54.65,"n":12,"o":54.65,"t":"2026-10-20T19:50:00Z","v":626,"vw":54.655986},{"c":54.71,"h":54.71,"l":54.645,"n":6,"o":54.645,"t":"2026-10-20T19:55:00Z","v":943,"vw":54.698196},{"c":54.495,"h":54.65,"l":54.415,"n":82,"o":54.65,"t":"2026-10-21T13:30:00Z","v":3860,"vw":54.501793},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-21T13:40:00Z","v":106,"vw":54.57},{"c":54.545,"h":54.545,"l":54.545,"n":2,"o":54.545,"t":"2026-10-21T13:45:00Z","v":281,"vw":54.545},{"c":54.44,"h":54.55,"l":54.44,"n":21,"o":54.55,"t":"2026-10-21T14:00:00Z","v":469,"vw":54.495},{"c":54.27,"h":54.33,"l":54.27,"n":7,"o":54.33,"t":"2026-10-21T14:05:00Z","v":369,"vw":54.31},{"c":54.31,"h":54.32,"l":54.29,"n":13,"o":54.29,"t":"2026-10-21T14:10:00Z","v":737,"vw":54.305496},{"c":54.36,"h":54.455,"l":54.36,"n":33,"o":54.425,"t":"2026-10-21T14:15:00Z","v":2711,"vw":54.431814},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-21T14:20:00Z","v":159,"vw":54.39},{"c":54.36,"h":54.36,"l":54.34,"n":8,"o":54.34,"t":"2026-10-21T14:25:00Z","v":758,"vw":54.343636},{"c":54.335,"h":54.335,"l":54.32,"n":4,"o":54.33,"t":"2026-10-21T14:30:00Z","v":708,"vw":54.323571},{"c":54.33,"h":54.35,"l":54.3,"n":12,"o":54.35,"t":"2026-10-21T14:35:00Z","v":1554,"vw":54.341018},{"c":54.39,"h":54.39,"l":54.32,"n":11,"o":54.32,"t":"2026-10-21T14:40:00Z","v":236,"vw":54.355},{"c":54.43,"h":54.43,"l":54.42,"n":16,"o":54.42,"t":"2026-10-21T14:45:00Z","v":2246,"vw":54.421566},{"c":54.4,"h":54.435,"l":54.4,"n":21,"o":54.43,"t":"2026-10-21T14:50:00Z","v":1595,"vw":54.423461},{"c":54.36,"h":54.38,"l":54.35,"n":16,"o":54.38,"t":"2026-10-21T14:55:00Z","v":2411,"vw":54.364348},{"c":54.33,"h":54.34,"l":54.3,"n":21,"o":54.34,"t":"2026-10-21T15:00:00Z","v":1138,"vw":54.32624},{"c":54.33,"h":54.335,"l":54.29,"n":9,"o":54.3,"t":"2026-10-21T15:05:00Z","v":1401,"vw":54.320909},{"c":54.33,"h":54.345,"l":54.33,"n":7,"o":54.335,"t":"2026-10-21T15:10:00Z","v":976,"vw":54.338889},{"c":54.34,"h":54.34,"l":54.32,"n":18,"o":54.32,"t":"2026-10-21T15:15:00Z","v":1345,"vw":54.333333},{"c":54.355,"h":54.37,"l":54.355,"n":20,"o":54.36,"t":"2026-10-21T15:20:00Z","v":3059,"vw":54.364138},{"c":54.44,"h":54.44,"l":54.355,"n":26,"o":54.355,"t":"2026-10-21T15:25:00Z","v":3316,"vw":54.390563},{"c":54.47,"h":54.5,"l":54.47,"n":15,"o":54.49,"t":"2026-10-21T15:30:00Z","v":1587,"vw":54.485152},{"c":54.49,"h":54.51,"l":54.49,"n":19,"o":54.49,"t":"2026-10-21T15:35:00Z","v":2643,"vw":54.495798},{"c":54.45,"h":54.49,"l":54.45,"n":13,"o":54.48,"t":"2026-10-21T15:40:00Z","v":1867,"vw":54.465556},{"c":54.47,"h":54.47,"l":54.465,"n":9,"o":54.47,"t":"2026-10-21T15:45:00Z","v":1274,"vw":54.46875},{"c":54.48,"h":54.48,"l":54.48,"n":10,"o":54.48,"t":"2026-10-21T15:50:00Z","v":1054,"vw":54.48},{"c":54.48,"h":54.48,"l":54.465,"n":11,"o":54.465,"t":"2026-10-21T15:55:00Z","v":725,"vw":54.46875},{"c":54.46,"h":54.48,"l":54.46,"n":8,"o":54.48,"t":"2026-10-21T16:00:00Z","v":676,"vw":54.476},{"c":54.45,"h":54.45,"l":54.44,"n":7,"o":54.45,"t":"2026-10-21T16:05:00Z","v":1358,"vw":54.444934},{"c":54.475,"h":54.475,"l":54.46,"n":20,"o":54.46,"t":"2026-10-21T16:10:00Z","v":1664,"vw":54.461395},{"c":54.46,"h":54.47,"l":54.46,"n":19,"o":54.47,"t":"2026-10-21T16:15:00Z","v":1025,"vw":54.464598},{"c":54.4796,"h":54.4796,"l":54.47,"n":17,"o":54.47,"t":"2026-10-21T16:20:00Z","v":957,"vw":54.472479},{"c":54.44,"h":54.46,"l":54.44,"n":4,"o":54.46,"t":"2026-10-21T16:25:00Z","v":1100,"vw":54.444863},{"c":54.47,"h":54.48,"l":54.47,"n":3,"o":54.475,"t":"2026-10-21T16:30:00Z","v":562,"vw":54.475},{"c":54.7,"h":54.7,"l":54.46,"n":20,"o":54.46,"t":"2026-10-21T16:35:00Z","v":2019,"vw":54.602162},{"c":54.54,"h":54.69,"l":54.53,"n":11,"o":54.67,"t":"2026-10-21T16:40:00Z","v":1129,"vw":54.57},{"c":54.51,"h":54.525,"l":54.5,"n":18,"o":54.52,"t":"2026-10-21T16:45:00Z","v":1545,"vw":54.512055},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-21T16:50:00Z","v":100,"vw":54.5},{"c":54.5,"h":54.52,"l":54.5,"n":4,"o":54.51,"t":"2026-10-21T16:55:00Z","v":607,"vw":54.513333},{"c":54.47,"h":54.48,"l":54.46,"n":13,"o":54.48,"t":"2026-10-21T17:00:00Z","v":14097,"vw":54.47022},{"c":54.51,"h":54.52,"l":54.49,"n":20,"o":54.49,"t":"2026-10-21T17:05:00Z","v":238556,"vw":54.49026},{"c":54.5,"h":54.51,"l":54.5,"n":20,"o":54.51,"t":"2026-10-21T17:10:00Z","v":2171,"vw":54.50736},{"c":54.48,"h":54.5,"l":54.48,"n":24,"o":54.5,"t":"2026-10-21T17:15:00Z","v":2510,"vw":54.496842},{"c":54.48,"h":54.5,"l":54.48,"n":4,"o":54.5,"t":"2026-10-21T17:20:00Z","v":411,"vw":54.49},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-10-21T17:25:00Z","v":100,"vw":54.51},{"c":54.5,"h":54.5,"l":54.49,"n":31,"o":54.5,"t":"2026-10-21T17:30:00Z","v":5569,"vw":54.499497},{"c":54.475,"h":54.5,"l":54.475,"n":12,"o":54.5,"t":"2026-10-21T17:35:00Z","v":2284,"vw":54.485185},{"c":54.53,"h":54.53,"l":54.48,"n":11,"o":54.48,"t":"2026-10-21T17:40:00Z","v":806,"vw":54.513846},{"c":54.56,"h":54.57,"l":54.54,"n":41,"o":54.54,"t":"2026-10-21T17:45:00Z","v":6073,"vw":54.550225},{"c":54.54,"h":54.54,"l":54.54,"n":6,"o":54.54,"t":"2026-10-21T17:50:00Z","v":489,"vw":54.54},{"c":54.55,"h":54.55,"l":54.54,"n":14,"o":54.54,"t":"2026-10-21T17:55:00Z","v":1055,"vw":54.544286},{"c":54.52,"h":54.54,"l":54.52,"n":5,"o":54.54,"t":"2026-10-21T18:00:00Z","v":507,"vw":54.52883},{"c":54.53,"h":54.53,"l":54.53,"n":5,"o":54.53,"t":"2026-10-21T18:05:00Z","v":706,"vw":54.53},{"c":54.56,"h":54.57,"l":54.56,"n":24,"o":54.56,"t":"2026-10-21T18:10:00Z","v":2538,"vw":54.564367},{"c":54.57,"h":54.58,"l":54.57,"n":9,"o":54.58,"t":"2026-10-21T18:15:00Z","v":911,"vw":54.575033},{"c":54.57,"h":54.57,"l":54.565,"n":15,"o":54.57,"t":"2026-10-21T18:20:00Z","v":1746,"vw":54.569708},{"c":54.59,"h":54.59,"l":54.57,"n":9,"o":54.57,"t":"2026-10-21T18:30:00Z","v":1332,"vw":54.575833},{"c":54.59,"h":54.59,"l":54.59,"n":3,"o":54.59,"t":"2026-10-21T18:35:00Z","v":249,"vw":54.59},{"c":54.49,"h":54.58,"l":54.49,"n":26,"o":54.58,"t":"2026-10-21T18:45:00Z","v":2349,"vw":54.531898},{"c":54.47,"h":54.49,"l":54.45,"n":18,"o":54.49,"t":"2026-10-21T18:50:00Z","v":2472,"vw":54.46383},{"c":54.25,"h":54.44,"l":54.25,"n":16,"o":54.44,"t":"2026-10-21T18:55:00Z","v":1922,"vw":54.281515},{"c":54.09,"h":54.2,"l":54.09,"n":11,"o":54.2,"t":"2026-10-21T19:00:00Z","v":1792,"vw":54.174857},{"c":54.08,"h":54.12,"l":54,"n":16,"o":54.04,"t":"2026-10-21T19:05:00Z","v":1488,"vw":54.066574},{"c":54.07,"h":54.07,"l":53.95,"n":35,"o":54.05,"t":"2026-10-21T19:10:00Z","v":5166,"vw":53.993974},{"c":54.16,"h":54.16,"l":54.06,"n":36,"o":54.06,"t":"2026-10-21T19:15:00Z","v":5079,"vw":54.110058},{"c":54.16,"h":54.17,"l":54.14,"n":5,"o":54.16,"t":"2026-10-21T19:20:00Z","v":424,"vw":54.1575},{"c":54.29,"h":54.29,"l":54.2,"n":43,"o":54.21,"t":"2026-10-21T19:25:00Z","v":5333,"vw":54.251337},{"c":54.31,"h":54.31,"l":54.29,"n":7,"o":54.29,"t":"2026-10-21T19:30:00Z","v":956,"vw":54.301111},{"c":54.28,"h":54.3,"l":54.28,"n":29,"o":54.3,"t":"2026-10-21T19:35:00Z","v":3132,"vw":54.289076},{"c":54.26,"h":54.265,"l":54.24,"n":99,"o":54.26,"t":"2026-10-21T19:40:00Z","v":13713,"vw":54.257098},{"c":54.3,"h":54.3,"l":54.27,"n":25,"o":54.27,"t":"2026-10-21T19:45:00Z","v":2652,"vw":54.291905},{"c":54.3424,"h":54.36,"l":54.3424,"n":8,"o":54.36,"t":"2026-10-21T19:50:00Z","v":1638,"vw":54.346313},{"c":54.325,"h":54.35,"l":54.31,"n":42,"o":54.35,"t":"2026-10-21T19:55:00Z","v":4673,"vw":54.330985},{"c":54.34,"h":54.34,"l":54.34,"n":2,"o":54.34,"t":"2026-10-21T20:00:00Z","v":164,"vw":54.34},{"c":54.22,"h":54.22,"l":53.99,"n":39,"o":53.99,"t":"2026-10-22T13:30:00Z","v":2385,"vw":54.112037},{"c":54.27,"h":54.325,"l":54.22,"n":40,"o":54.28,"t":"2026-10-22T13:35:00Z","v":3927,"vw":54.302143},{"c":54.35,"h":54.44,"l":54.29,"n":21,"o":54.29,"t":"2026-10-22T13:40:00Z","v":2212,"vw":54.325455},{"c":54.57,"h":54.57,"l":54.38,"n":7,"o":54.38,"t":"2026-10-22T13:45:00Z","v":725,"vw":54.454692},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-22T13:50:00Z","v":300,"vw":54.57},{"c":54.67,"h":54.67,"l":54.67,"n":3,"o":54.67,"t":"2026-10-22T13:55:00Z","v":1032,"vw":54.67},{"c":54.89,"h":54.89,"l":54.88,"n":2,"o":54.88,"t":"2026-10-22T14:15:00Z","v":200,"vw":54.885},{"c":54.81,"h":54.83,"l":54.8,"n":7,"o":54.83,"t":"2026-10-22T14:20:00Z","v":455,"vw":54.811528},{"c":54.64,"h":54.73,"l":54.64,"n":6,"o":54.72,"t":"2026-10-22T14:25:00Z","v":424,"vw":54.6825},{"c":54.5,"h":54.73,"l":54.5,"n":94,"o":54.7,"t":"2026-10-22T14:30:00Z","v":8330,"vw":54.681352},{"c":54.52,"h":54.53,"l":54.52,"n":3,"o":54.52,"t":"2026-10-22T14:35:00Z","v":500,"vw":54.522},{"c":54.55,"h":54.55,"l":54.54,"n":2,"o":54.54,"t":"2026-10-22T14:40:00Z","v":500,"vw":54.542},{"c":54.67,"h":54.67,"l":54.67,"n":9,"o":54.67,"t":"2026-10-22T14:45:00Z","v":564,"vw":54.67},{"c":54.645,"h":54.645,"l":54.645,"n":2,"o":54.645,"t":"2026-10-22T14:50:00Z","v":327,"vw":54.645},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-22T14:55:00Z","v":100,"vw":54.74},{"c":54.76,"h":54.76,"l":54.76,"n":2,"o":54.76,"t":"2026-10-22T15:00:00Z","v":200,"vw":54.76},{"c":54.78,"h":54.78,"l":54.76,"n":6,"o":54.76,"t":"2026-10-22T15:05:00Z","v":355,"vw":54.77},{"c":54.82,"h":54.82,"l":54.8,"n":6,"o":54.8,"t":"2026-10-22T15:10:00Z","v":435,"vw":54.806667},{"c":54.92,"h":54.92,"l":54.87,"n":3,"o":54.87,"t":"2026-10-22T15:15:00Z","v":401,"vw":54.897507},{"c":55.06,"h":55.08,"l":55.06,"n":22,"o":55.08,"t":"2026-10-22T15:30:00Z","v":2210,"vw":55.069368},{"c":55.07,"h":55.08,"l":55.07,"n":15,"o":55.07,"t":"2026-10-22T15:35:00Z","v":758,"vw":55.073636},{"c":55.08,"h":55.095,"l":55.05,"n":56,"o":55.08,"t":"2026-10-22T15:40:00Z","v":4502,"vw":55.081111},{"c":55.17,"h":55.17,"l":55.11,"n":41,"o":55.115,"t":"2026-10-22T15:45:00Z","v":2330,"vw":55.128356},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-22T16:00:00Z","v":500,"vw":55.13},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-22T16:10:00Z","v":100,"vw":55.09},{"c":55.11,"h":55.11,"l":55.1,"n":6,"o":55.1,"t":"2026-10-22T16:15:00Z","v":669,"vw":55.101667},{"c":55.1,"h":55.16,"l":55.09,"n":22,"o":55.12,"t":"2026-10-22T16:20:00Z","v":1248,"vw":55.118096},{"c":55.14,"h":55.14,"l":55.093,"n":7,"o":55.093,"t":"2026-10-22T16:25:00Z","v":3216,"vw":55.111551},{"c":55.145,"h":55.17,"l":55.125,"n":25,"o":55.14,"t":"2026-10-22T16:30:00Z","v":3735,"vw":55.147711},{"c":55.14,"h":55.14,"l":55.14,"n":5,"o":55.14,"t":"2026-10-22T16:35:00Z","v":110,"vw":55.14},{"c":55.07,"h":55.07,"l":55.07,"n":3,"o":55.07,"t":"2026-10-22T16:40:00Z","v":329,"vw":55.07},{"c":55.065,"h":55.065,"l":55.06,"n":5,"o":55.06,"t":"2026-10-22T16:45:00Z","v":483,"vw":55.06125},{"c":55.06,"h":55.07,"l":55.06,"n":3,"o":55.07,"t":"2026-10-22T16:50:00Z","v":454,"vw":55.064405},{"c":55.08,"h":55.1,"l":55.08,"n":6,"o":55.1,"t":"2026-10-22T16:55:00Z","v":652,"vw":55.084},{"c":55.07,"h":55.07,"l":55.07,"n":5,"o":55.07,"t":"2026-10-22T17:00:00Z","v":227,"vw":55.07},{"c":55.02,"h":55.02,"l":55.02,"n":5,"o":55.02,"t":"2026-10-22T17:05:00Z","v":538,"vw":55.02},{"c":55.03,"h":55.03,"l":55.02,"n":7,"o":55.02,"t":"2026-10-22T17:15:00Z","v":645,"vw":55.021667},{"c":55.04,"h":55.04,"l":55.0213,"n":13,"o":55.0213,"t":"2026-10-22T17:20:00Z","v":1277,"vw":55.024621},{"c":55.1,"h":55.1,"l":55.03,"n":21,"o":55.03,"t":"2026-10-22T17:25:00Z","v":1843,"vw":55.075038},{"c":55.14,"h":55.14,"l":55.08,"n":40,"o":55.08,"t":"2026-10-22T17:30:00Z","v":3492,"vw":55.097083},{"c":55.12,"h":55.135,"l":55.12,"n":20,"o":55.13,"t":"2026-10-22T17:35:00Z","v":1660,"vw":55.125357},{"c":55.12,"h":55.12,"l":55.11,"n":2,"o":55.11,"t":"2026-10-22T17:40:00Z","v":500,"vw":55.112},{"c":55.08,"h":55.1,"l":55.08,"n":22,"o":55.1,"t":"2026-10-22T17:45:00Z","v":1183,"vw":55.085641},{"c":55.045,"h":55.045,"l":55.045,"n":3,"o":55.045,"t":"2026-10-22T17:50:00Z","v":128,"vw":55.045},{"c":55.11,"h":55.11,"l":55.085,"n":7,"o":55.085,"t":"2026-10-22T17:55:00Z","v":637,"vw":55.092318},{"c":55.04,"h":55.1,"l":55.04,"n":15,"o":55.1,"t":"2026-10-22T18:00:00Z","v":553,"vw":55.0675},{"c":55.02,"h":55.03,"l":55,"n":48,"o":55,"t":"2026-10-22T18:05:00Z","v":4853,"vw":55.011469},{"c":55.04,"h":55.045,"l":55.02,"n":18,"o":55.02,"t":"2026-10-22T18:10:00Z","v":1236,"vw":55.030985},{"c":55.07,"h":55.08,"l":55.065,"n":13,"o":55.07,"t":"2026-10-22T18:20:00Z","v":1000,"vw":55.072222},{"c":55.01,"h":55.03,"l":54.99,"n":290,"o":55.03,"t":"2026-10-22T18:25:00Z","v":45639,"vw":55.005712},{"c":55,"h":55.01,"l":54.96,"n":91,"o":55,"t":"2026-10-22T18:30:00Z","v":8325,"vw":54.990989},{"c":54.95,"h":54.99,"l":54.92,"n":68,"o":54.99,"t":"2026-10-22T18:35:00Z","v":6527,"vw":54.932957},{"c":54.97,"h":54.97,"l":54.95,"n":16,"o":54.95,"t":"2026-10-22T18:40:00Z","v":1134,"vw":54.9525},{"c":54.985,"h":55,"l":54.98,"n":28,"o":54.99,"t":"2026-10-22T18:45:00Z","v":1776,"vw":54.991249},{"c":54.97,"h":55,"l":54.96,"n":87,"o":54.98,"t":"2026-10-22T18:50:00Z","v":12151,"vw":54.972925},{"c":54.98,"h":55,"l":54.98,"n":52,"o":54.98,"t":"2026-10-22T18:55:00Z","v":3799,"vw":54.988526},{"c":55,"h":55,"l":54.96,"n":91,"o":54.985,"t":"2026-10-22T19:00:00Z","v":7811,"vw":54.98961},{"c":55.04,"h":55.04,"l":55,"n":20,"o":55,"t":"2026-10-22T19:05:00Z","v":1184,"vw":55.017143},{"c":55.005,"h":55.03,"l":55.005,"n":6,"o":55.02,"t":"2026-10-22T19:10:00Z","v":600,"vw":55.0225},{"c":54.98,"h":55.01,"l":54.98,"n":10,"o":55.01,"t":"2026-10-22T19:15:00Z","v":590,"vw":55.001071},{"c":55.01,"h":55.02,"l":55.005,"n":27,"o":55.01,"t":"2026-10-22T19:20:00Z","v":2674,"vw":55.010385},{"c":55.05,"h":55.05,"l":55.0101,"n":26,"o":55.02,"t":"2026-10-22T19:25:00Z","v":2770,"vw":55.022532},{"c":55.06,"h":55.06,"l":55.06,"n":6,"o":55.06,"t":"2026-10-22T19:30:00Z","v":516,"vw":55.06},{"c":55.09,"h":55.09,"l":55.02,"n":50,"o":55.02,"t":"2026-10-22T19:35:00Z","v":3818,"vw":55.076986},{"c":55.07,"h":55.1,"l":55.04,"n":83,"o":55.09,"t":"2026-10-22T19:40:00Z","v":8344,"vw":55.073134},{"c":55.06,"h":55.1,"l":55.06,"n":16,"o":55.075,"t":"2026-10-22T19:45:00Z","v":1080,"vw":55.08},{"c":55.19,"h":55.225,"l":55.19,"n":8,"o":55.225,"t":"2026-10-22T19:50:00Z","v":612,"vw":55.209},{"c":55.27,"h":55.27,"l":55.23,"n":29,"o":55.23,"t":"2026-10-22T19:55:00Z","v":4887,"vw":55.238006}],"history":[{"c":52.64,"h":53.095,"l":52.522,"n":521,"o":53.08,"t":"2024-10-21T04:00:00Z","v":77013,"vw":52.607349},{"c":52.1,"h":52.2084,"l":51.95,"n":317,"o":52.11,"t":"2024-10-22T04:00:00Z","v":33521,"vw":52.091785},{"c":51.55,"h":51.92,"l":51.31,"n":327,"o":51.69,"t":"2024-10-23T04:00:00Z","v":19586,"vw":51.658694},{"c":51.88,"h":51.98,"l":51.71,"n":227,"o":51.97,"t":"2024-10-24T04:00:00Z","v":13087,"vw":51.83775},{"c":51.87,"h":52.3699,"l":51.83,"n":189,"o":52.27,"t":"2024-10-25T04:00:00Z","v":58736,"vw":51.956518},{"c":52.37,"h":52.54,"l":52.28,"n":347,"o":52.28,"t":"2024-10-28T04:00:00Z","v":27015,"vw":52.411247},{"c":52.01,"h":52.1535,"l":51.64,"n":422,"o":51.75,"t":"2024-10-29T04:00:00Z","v":40817,"vw":51.881849},{"c":51.92,"h":52.19,"l":51.8544,"n":231,"o":51.8544,"t":"2024-10-30T04:00:00Z","v":18776,"vw":52.026871},{"c":51.1303,"h":51.82,"l":51.12,"n":260,"o":51.81,"t":"2024-10-31T04:00:00Z","v":15052,"vw":51.313474},{"c":51.2541,"h":51.55,"l":51.2541,"n":129,"o":51.42,"t":"2024-11-01T04:00:00Z","v":22910,"vw":51.342782},{"c":51.54,"h":51.86,"l":51.22,"n":532,"o":51.22,"t":"2024-11-04T05:00:00Z","v":30504,"vw":51.588111},{"c":52.06,"h":52.07,"l":51.54,"n":467,"o":51.58,"t":"2024-11-05T05:00:00Z","v":35142,"vw":51.924492},{"c":53.05,"h":53.14,"l":52.585,"n":441,"o":52.92,"t":"2024-11-06T05:00:00Z","v":84253,"vw":52.955576},{"c":53.54,"h":53.75,"l":53.21,"n":240,"o":53.21,"t":"2024-11-07T05:00:00Z","v":18692,"vw":53.532308},{"c":53.66,"h":53.93,"l":53.45,"n":114,"o":53.45,"t":"2024-11-08T05:00:00Z","v":10242,"vw":53.665206},{"c":54.13,"h":54.34,"l":54.01,"n":171,"o":54.01,"t":"2024-11-11T05:00:00Z","v":31350,"vw":54.120597},{"c":53.7,"h":53.8625,"l":53.48,"n":316,"o":53.8625,"t":"2024-11-12T05:00:00Z","v":155218,"vw":53.591506},{"c":53.78,"h":54.02,"l":53.71,"n":353,"o":53.86,"t":"2024-11-13T05:00:00Z","v":55588,"vw":53.870201},{"c":53.77,"h":54.34,"l":53.77,"n":282,"o":53.92,"t":"2024-11-14T05:00:00Z","v":23223,"vw":54.064185},{"c":53.23,"h":53.77,"l":53.23,"n":298,"o":53.63,"t":"2024-11-15T05:00:00Z","v":40538,"vw":53.517882},{"c":53.25,"h":53.45,"l":53.14,"n":250,"o":53.41,"t":"2024-11-18T05:00:00Z","v":28176,"vw":53.253647},{"c":52.86,"h":53,"l":52.36,"n":231,"o":52.75,"t":"2024-11-19T05:00:00Z","v":20128,"vw":52.834977},{"c":52.91,"h":52.91,"l":52.5,"n":389,"o":52.77,"t":"2024-11-20T05:00:00Z","v":65909,"vw":52.730424},{"c":53.45,"h":53.5,"l":52.91,"n":260,"o":52.91,"t":"2024-11-21T05:00:00Z","v":98306,"vw":53.392807},{"c":54.26,"h":54.41,"l":53.795,"n":616,"o":53.795,"t":"2024-11-22T05:00:00Z","v":101047,"vw":54.264556},{"c":55.56,"h":55.84,"l":54.92,"n":247,"o":54.92,"t":"2024-11-25T05:00:00Z","v":26363,"vw":55.511336},{"c":55.09,"h":55.24,"l":54.99,"n":232,"o":55.24,"t":"2024-11-26T05:00:00Z","v":20524,"vw":55.062504},{"c":55.02,"h":55.3,"l":55.0101,"n":155,"o":55.22,"t":"2024-11-27T05:00:00Z","v":13877,"vw":55.101522},{"c":55.4328,"h":55.56,"l":55.3,"n":78,"o":55.3,"t":"2024-11-29T05:00:00Z","v":4403,"vw":55.421668},{"c":55.8,"h":55.88,"l":55.46,"n":438,"o":55.51,"t":"2024-12-02T05:00:00Z","v":60658,"vw":55.719008},{"c":55.5,"h":55.84,"l":55.3544,"n":222,"o":55.84,"t":"2024-12-03T05:00:00Z","v":23231,"vw":55.540086},{"c":55.78,"h":55.78,"l":55.4,"n":267,"o":55.42,"t":"2024-12-04T05:00:00Z","v":18903,"vw":55.587554},{"c":55.67,"h":56.04,"l":55.67,"n":432,"o":55.83,"t":"2024-12-05T05:00:00Z","v":39582,"vw":55.855035},{"c":56.1181,"h":56.48,"l":56.11,"n":270,"o":56.21,"t":"2024-12-06T05:00:00Z","v":21255,"vw":56.290092},{"c":55.97,"h":56.51,"l":55.9289,"n":220,"o":56.4,"t":"2024-12-09T05:00:00Z","v":20488,"vw":56.147842},{"c":55.815,"h":56.21,"l":55.56,"n":262,"o":55.56,"t":"2024-12-10T05:00:00Z","v":49282,"vw":55.897155},{"c":56.13,"h":56.24,"l":55.98,"n":383,"o":56.03,"t":"2024-12-11T05:00:00Z","v":99178,"vw":56.161619},{"c":55.73,"h":56.0799,"l":55.715,"n":178,"o":56.03,"t":"2024-12-12T05:00:00Z","v":17102,"vw":55.902227},{"c":55.47,"h":55.66,"l":55.3,"n":175,"o":55.66,"t":"2024-12-13T05:00:00Z","v":16977,"vw":55.415231},{"c":55.2,"h":55.641,"l":55.14,"n":249,"o":55.44,"t":"2024-12-16T05:00:00Z","v":20739,"vw":55.341832},{"c":55.01,"h":55.216,"l":54.9004,"n":329,"o":55.14,"t":"2024-12-17T05:00:00Z","v":35382,"vw":55.021088},{"c":53.06,"h":55.14,"l":53.06,"n":472,"o":54.91,"t":"2024-12-18T05:00:00Z","v":64983,"vw":54.309885},{"c":53.16,"h":53.89,"l":53.04,"n":828,"o":53.62,"t":"2024-12-19T05:00:00Z","v":388251,"vw":53.223255},{"c":54.09,"h":54.41,"l":53.04,"n":432,"o":53.04,"t":"2024-12-20T05:00:00Z","v":53281,"vw":53.930447},{"c":53.87,"h":53.88,"l":53.37,"n":232,"o":53.78,"t":"2024-12-23T05:00:00Z","v":44989,"vw":53.688586},{"c":54.37,"h":54.43,"l":53.85,"n":134,"o":53.86,"t":"2024-12-24T05:00:00Z","v":35443,"vw":54.238465},{"c":54.54,"h":54.63,"l":54.13,"n":213,"o":54.13,"t":"2024-12-26T05:00:00Z","v":36269,"vw":54.539847},{"c":54.09,"h":54.45,"l":53.88,"n":170,"o":54.17,"t":"2024-12-27T05:00:00Z","v":12286,"vw":54.098483},{"c":53.4,"h":53.71,"l":53.06,"n":318,"o":53.61,"t":"2024-12-30T05:00:00Z","v":68126,"vw":53.434073},{"c":53.43,"h":53.76,"l":53.2958,"n":213,"o":53.53,"t":"2024-12-31T05:00:00Z","v":24801,"vw":53.4458},{"c":52.96,"h":53.8,"l":52.79,"n":296,"o":53.7,"t":"2025-01-02T05:00:00Z","v":30871,"vw":53.210005},{"c":53.34,"h":53.34,"l":52.75,"n":197,"o":52.75,"t":"2025-01-03T05:00:00Z","v":20190,"vw":53.186156},{"c":53.51,"h":54.07,"l":53.44,"n":294,"o":53.65,"t":"2025-01-06T05:00:00Z","v":31374,"vw":53.75489},{"c":52.89,"h":53.755,"l":52.89,"n":276,"o":53.63,"t":"2025-01-07T05:00:00Z","v":39488,"vw":53.086924},{"c":53.09,"h":53.13,"l":52.7,"n":383,"o":52.81,"t":"2025-01-08T05:00:00Z","v":81282,"vw":53.034672},{"c":52.41,"h":52.77,"l":52.38,"n":163,"o":52.67,"t":"2025-01-10T05:00:00Z","v":11608,"vw":52.581689},{"c":52.65,"h":52.67,"l":52,"n":154,"o":52.06,"t":"2025-01-13T05:00:00Z","v":14848,"vw":52.4055},{"c":52.91,"h":53.11,"l":52.6599,"n":92,"o":53.11,"t":"2025-01-14T05:00:00Z","v":227166,"vw":52.687847},{"c":53.38,"h":53.91,"l":53.315,"n":181,"o":53.91,"t":"2025-01-15T05:00:00Z","v":34246,"vw":53.44403},{"c":53.56,"h":53.64,"l":53.16,"n":416,"o":53.31,"t":"2025-01-16T05:00:00Z","v":112931,"vw":53.467804},{"c":53.99,"h":54.16,"l":53.98,"n":211,"o":54.1154,"t":"2025-01-17T05:00:00Z","v":29046,"vw":54.090676},{"c":54.56,"h":54.63,"l":54.28,"n":386,"o":54.28,"t":"2025-01-21T05:00:00Z","v":51003,"vw":54.490727},{"c":54.25,"h":54.51,"l":54.21,"n":216,"o":54.51,"t":"2025-01-22T05:00:00Z","v":81886,"vw":54.326193},{"c":54.7,"h":54.71,"l":54.03,"n":417,"o":54.21,"t":"2025-01-23T05:00:00Z","v":90131,"vw":54.499979},{"c":54.36,"h":54.59,"l":54.2701,"n":252,"o":54.59,"t":"2025-01-24T05:00:00Z","v":41350,"vw":54.413017},{"c":54.95,"h":54.95,"l":53.92,"n":225,"o":53.92,"t":"2025-01-27T05:00:00Z","v":23414,"vw":54.73971},{"c":54.93,"h":55.0303,"l":54.72,"n":252,"o":54.86,"t":"2025-01-28T05:00:00Z","v":49231,"vw":54.905018},{"c":55.01,"h":55.31,"l":54.9133,"n":351,"o":55.01,"t":"2025-01-29T05:00:00Z","v":71623,"vw":55.151016},{"c":55.84,"h":56.14,"l":55.46,"n":176,"o":55.46,"t":"2025-01-30T05:00:00Z","v":33911,"vw":55.913604},{"c":54.8078,"h":55.65,"l":54.75,"n":153,"o":55.65,"t":"2025-01-31T05:00:00Z","v":8657,"vw":55.333717},{"c":54.13,"h":54.3944,"l":53.44,"n":393,"o":53.44,"t":"2025-02-03T05:00:00Z","v":40048,"vw":54.027541},{"c":54.57,"h":54.5874,"l":54.29,"n":232,"o":54.33,"t":"2025-02-04T05:00:00Z","v":27312,"vw":54.476954},{"c":54.49,"h":54.7,"l":54.2101,"n":156,"o":54.6,"t":"2025-02-05T05:00:00Z","v":13136,"vw":54.573265},{"c":54.96,"h":55.39,"l":54.7016,"n":695,"o":55.19,"t":"2025-02-06T05:00:00Z","v":157674,"vw":55.084884},{"c":54.39,"h":55.05,"l":54.32,"n":201,"o":55.05,"t":"2025-02-07T05:00:00Z","v":27112,"vw":54.431538},{"c":54.44,"h":54.64,"l":54.33,"n":308,"o":54.64,"t":"2025-02-10T05:00:00Z","v":35973,"vw":54.469545},{"c":54.33,"h":54.33,"l":54.0645,"n":262,"o":54.18,"t":"2025-02-11T05:00:00Z","v":34260,"vw":54.241023},{"c":54.39,"h":54.4,"l":53.68,"n":329,"o":53.68,"t":"2025-02-12T05:00:00Z","v":33854,"vw":54.171595},{"c":55.17,"h":55.2,"l":54.79,"n":326,"o":54.9,"t":"2025-02-13T05:00:00Z","v":51355,"vw":55.001406},{"c":55.55,"h":55.73,"l":55.46,"n":233,"o":55.61,"t":"2025-02-14T05:00:00Z","v":37686,"vw":55.578899},{"c":55.5725,"h":55.67,"l":55.314,"n":179,"o":55.67,"t":"2025-02-18T05:00:00Z","v":12986,"vw":55.460286},{"c":55.48,"h":55.5,"l":55.055,"n":170,"o":55.31,"t":"2025-02-19T05:00:00Z","v":24919,"vw":55.2493},{"c":55.38,"h":55.38,"l":54.9001,"n":200,"o":55.32,"t":"2025-02-20T05:00:00Z","v":24751,"vw":55.063759},{"c":54.01,"h":55.0201,"l":53.8089,"n":186,"o":55.0201,"t":"2025-02-21T05:00:00Z","v":32346,"vw":54.37031},{"c":54.19,"h":54.3169,"l":53.96,"n":204,"o":54.19,"t":"2025-02-24T05:00:00Z","v":21796,"vw":54.133835},{"c":54.56,"h":54.725,"l":54.1155,"n":236,"o":54.33,"t":"2025-02-25T05:00:00Z","v":35918,"vw":54.471826},{"c":54.59,"h":55.18,"l":54.54,"n":189,"o":54.85,"t":"2025-02-26T05:00:00Z","v":11320,"vw":54.782911},{"c":53.8,"h":54.57,"l":53.79,"n":136,"o":54.52,"t":"2025-02-27T05:00:00Z","v":294302,"vw":54.296099},{"c":54.38,"h":54.38,"l":53.72,"n":132,"o":53.9,"t":"2025-02-28T05:00:00Z","v":13765,"vw":54.014629},{"c":53.58,"h":54.89,"l":53.29,"n":206,"o":54.7,"t":"2025-03-03T05:00:00Z","v":45126,"vw":54.353895},{"c":52.56,"h":53.21,"l":52.14,"n":190,"o":52.4601,"t":"2025-03-04T05:00:00Z","v":21483,"vw":52.601888},{"c":53.26,"h":53.32,"l":52.465,"n":248,"o":52.68,"t":"2025-03-05T05:00:00Z","v":57314,"vw":52.710132},{"c":52.56,"h":53.2623,"l":52.49,"n":182,"o":52.68,"t":"2025-03-06T05:00:00Z","v":46975,"vw":52.679178},{"c":52.59,"h":52.72,"l":51.34,"n":712,"o":52.36,"t":"2025-03-07T05:00:00Z","v":341738,"vw":51.777038},{"c":51.6,"h":52.28,"l":51.24,"n":312,"o":52.01,"t":"2025-03-10T04:00:00Z","v":114570,"vw":51.766802},{"c":50.51,"h":51.63,"l":50.19,"n":539,"o":51.63,"t":"2025-03-11T04:00:00Z","v":64252,"vw":50.642402},{"c":50.11,"h":50.9155,"l":49.75,"n":356,"o":50.91,"t":"2025-03-12T04:00:00Z","v":52319,"vw":50.089596},{"c":48.88,"h":50,"l":48.83,"n":500,"o":50,"t":"2025-03-13T04:00:00Z","v":57050,"vw":49.098432},{"c":49.97,"h":49.99,"l":49.42,"n":258,"o":49.54,"t":"2025-03-14T04:00:00Z","v":66517,"vw":49.747676},{"c":50.63,"h":50.81,"l":49.99,"n":307,"o":49.99,"t":"2025-03-17T04:00:00Z","v":101711,"vw":50.705328},{"c":50.05,"h":50.42,"l":49.89,"n":221,"o":50.42,"t":"2025-03-18T04:00:00Z","v":28976,"vw":50.035217},{"c":50.76,"h":51.02,"l":50.2,"n":1271,"o":50.2,"t":"2025-03-19T04:00:00Z","v":1875994,"vw":50.539262},{"c":50.63,"h":51.159,"l":50.44,"n":235,"o":50.44,"t":"2025-03-20T04:00:00Z","v":40839,"vw":50.751703},{"c":50.35,"h":50.38,"l":49.545,"n":404,"o":49.88,"t":"2025-03-21T04:00:00Z","v":93051,"vw":50.084626},{"c":51.43,"h":51.49,"l":50.71,"n":225,"o":50.71,"t":"2025-03-24T04:00:00Z","v":19149,"vw":51.191598},{"c":51.4,"h":51.5248,"l":51.105,"n":128,"o":51.5189,"t":"2025-03-25T04:00:00Z","v":28719,"vw":51.441234},{"c":51.2,"h":51.52,"l":51,"n":171,"o":51.43,"t":"2025-03-26T04:00:00Z","v":24600,"vw":51.310384},{"c":51.04,"h":51.5,"l":50.82,"n":656,"o":50.94,"t":"2025-03-27T04:00:00Z","v":139230,"vw":51.158471},{"c":49.53,"h":50.76,"l":49.46,"n":177,"o":50.76,"t":"2025-03-28T04:00:00Z","v":37243,"vw":49.703341},{"c":49.9,"h":50.13,"l":48.65,"n":278,"o":48.86,"t":"2025-03-31T04:00:00Z","v":32969,"vw":49.57634},{"c":50.2,"h":50.26,"l":49.4113,"n":160,"o":49.85,"t":"2025-04-01T04:00:00Z","v":25008,"vw":50.032403},{"c":51.01,"h":51.19,"l":49.88,"n":121,"o":49.88,"t":"2025-04-02T04:00:00Z","v":85564,"vw":50.618979},{"c":47.46,"h":48.58,"l":47.33,"n":327,"o":48.565,"t":"2025-04-03T04:00:00Z","v":53347,"vw":47.66815},{"c":46.17,"h":47.385,"l":45.5695,"n":451,"o":46.07,"t":"2025-04-04T04:00:00Z","v":66613,"vw":46.396842},{"c":45.21,"h":47.28,"l":44.176,"n":596,"o":44.64,"t":"2025-04-07T04:00:00Z","v":134004,"vw":45.218107},{"c":44.09,"h":46.86,"l":43.47,"n":495,"o":46.78,"t":"2025-04-08T04:00:00Z","v":72060,"vw":44.930321},{"c":48.33,"h":48.5179,"l":43.705,"n":659,"o":43.75,"t":"2025-04-09T04:00:00Z","v":68419,"vw":46.265685},{"c":46.39,"h":47.03,"l":45.06,"n":748,"o":47.03,"t":"2025-04-10T04:00:00Z","v":100446,"vw":46.254622},{"c":46.85,"h":46.8955,"l":45.67,"n":255,"o":46.31,"t":"2025-04-11T04:00:00Z","v":48732,"vw":46.200281},{"c":47.21,"h":47.68,"l":46.59,"n":424,"o":47.68,"t":"2025-04-14T04:00:00Z","v":47458,"vw":47.134599},{"c":46.9,"h":47.5332,"l":46.81,"n":302,"o":47.13,"t":"2025-04-15T04:00:00Z","v":64273,"vw":47.028035},{"c":46.1,"h":46.908,"l":45.7456,"n":240,"o":46.8543,"t":"2025-04-16T04:00:00Z","v":59481,"vw":46.525787},{"c":46.7,"h":46.91,"l":46.23,"n":278,"o":46.25,"t":"2025-04-17T04:00:00Z","v":41014,"vw":46.674392},{"c":45.92,"h":46.3021,"l":45.33,"n":413,"o":46.23,"t":"2025-04-21T04:00:00Z","v":87206,"vw":45.781221},{"c":47.29,"h":47.475,"l":46.42,"n":293,"o":46.42,"t":"2025-04-22T04:00:00Z","v":47875,"vw":47.154691},{"c":47.85,"h":49.37,"l":47.78,"n":303,"o":48.68,"t":"2025-04-23T04:00:00Z","v":49926,"vw":48.493517},{"c":48.59,"h":48.66,"l":47.73,"n":175,"o":47.96,"t":"2025-04-24T04:00:00Z","v":22019,"vw":48.167044},{"c":48.76,"h":48.79,"l":48.49,"n":135,"o":48.62,"t":"2025-04-25T04:00:00Z","v":14519,"vw":48.667607},{"c":48.92,"h":49.225,"l":48.445,"n":349,"o":48.82,"t":"2025-04-28T04:00:00Z","v":42310,"vw":48.864727},{"c":49.16,"h":49.225,"l":48.67,"n":198,"o":48.75,"t":"2025-04-29T04:00:00Z","v":30434,"vw":49.00148},{"c":48.9,"h":48.9938,"l":47.77,"n":182,"o":48.19,"t":"2025-04-30T04:00:00Z","v":18961,"vw":48.561361},{"c":48.99,"h":49.41,"l":48.95,"n":192,"o":49.04,"t":"2025-05-01T04:00:00Z","v":40206,"vw":49.139275},{"c":50.02,"h":50.05,"l":49.59,"n":163,"o":49.61,"t":"2025-05-02T04:00:00Z","v":29674,"vw":49.908451},{"c":49.83,"h":50.24,"l":49.78,"n":263,"o":49.78,"t":"2025-05-05T04:00:00Z","v":28292,"vw":49.941938},{"c":49.4,"h":49.76,"l":49.27,"n":521,"o":49.27,"t":"2025-05-06T04:00:00Z","v":49320,"vw":49.430705},{"c":49.75,"h":49.85,"l":49.58,"n":286,"o":49.58,"t":"2025-05-07T04:00:00Z","v":50507,"vw":49.758526},{"c":50.41,"h":50.78,"l":50.0657,"n":246,"o":50.18,"t":"2025-05-08T04:00:00Z","v":34568,"vw":50.442403},{"c":50.22,"h":50.34,"l":49.98,"n":153,"o":50.34,"t":"2025-05-09T04:00:00Z","v":23771,"vw":50.194991},{"c":52.51,"h":52.72,"l":51.99,"n":508,"o":52.24,"t":"2025-05-12T04:00:00Z","v":83264,"vw":52.458881},{"c":52.86,"h":53.05,"l":52.75,"n":112,"o":52.75,"t":"2025-05-13T04:00:00Z","v":27992,"vw":52.994164},{"c":52.73,"h":53.1,"l":52.73,"n":228,"o":52.8,"t":"2025-05-14T04:00:00Z","v":59444,"vw":52.906163},{"c":52.97,"h":53,"l":52.442,"n":236,"o":52.572,"t":"2025-05-15T04:00:00Z","v":34391,"vw":52.718231},{"c":53.43,"h":53.4449,"l":52.86,"n":127,"o":52.93,"t":"2025-05-16T04:00:00Z","v":14786,"vw":53.192023},{"c":53.3,"h":53.39,"l":52.68,"n":254,"o":52.79,"t":"2025-05-19T04:00:00Z","v":62098,"vw":53.071887},{"c":52.875,"h":53.37,"l":52.6843,"n":216,"o":53.15,"t":"2025-05-20T04:00:00Z","v":20255,"vw":52.94171},{"c":51.52,"h":52.4,"l":51.43,"n":444,"o":52.31,"t":"2025-05-21T04:00:00Z","v":87875,"vw":51.732288},{"c":51.61,"h":51.8,"l":51.19,"n":209,"o":51.41,"t":"2025-05-22T04:00:00Z","v":35264,"vw":51.547086},{"c":50.97,"h":51.1,"l":50.43,"n":184,"o":50.43,"t":"2025-05-23T04:00:00Z","v":21503,"vw":50.920693},{"c":52.29,"h":52.31,"l":51.52,"n":253,"o":51.61,"t":"2025-05-27T04:00:00Z","v":39239,"vw":52.202133},{"c":51.61,"h":52.26,"l":51.61,"n":319,"o":52.26,"t":"2025-05-28T04:00:00Z","v":30757,"vw":51.785328},{"c":51.56,"h":51.93,"l":51.32,"n":178,"o":51.93,"t":"2025-05-29T04:00:00Z","v":39233,"vw":51.552254},{"c":51.7,"h":51.81,"l":51.43,"n":179,"o":51.49,"t":"2025-05-30T04:00:00Z","v":23473,"vw":51.641438},{"c":51.67,"h":51.67,"l":51.052,"n":128,"o":51.052,"t":"2025-06-02T04:00:00Z","v":12757,"vw":51.45616},{"c":52.26,"h":52.38,"l":51.54,"n":207,"o":51.54,"t":"2025-06-03T04:00:00Z","v":18142,"vw":52.272253},{"c":52.26,"h":52.48,"l":52.1,"n":95,"o":52.27,"t":"2025-06-04T04:00:00Z","v":7729,"vw":52.285572},{"c":52.03,"h":52.49,"l":51.79,"n":149,"o":52.2,"t":"2025-06-05T04:00:00Z","v":23017,"vw":52.236968},{"c":52.18,"h":52.2346,"l":52.0089,"n":219,"o":52.09,"t":"2025-06-06T04:00:00Z","v":17773,"vw":52.165458},{"c":52.32,"h":52.5,"l":52.07,"n":215,"o":52.25,"t":"2025-06-09T04:00:00Z","v":30405,"vw":52.365121},{"c":52.84,"h":52.85,"l":52.42,"n":279,"o":52.5099,"t":"2025-06-10T04:00:00Z","v":19933,"vw":52.671294},{"c":52.39,"h":53.13,"l":52.315,"n":237,"o":53.12,"t":"2025-06-11T04:00:00Z","v":32806,"vw":52.494779},{"c":52.26,"h":52.33,"l":52.03,"n":169,"o":52.14,"t":"2025-06-12T04:00:00Z","v":24183,"vw":52.21323},{"c":51.09,"h":51.83,"l":50.92,"n":220,"o":51.47,"t":"2025-06-13T04:00:00Z","v":24250,"vw":51.345982},{"c":52.04,"h":52.06,"l":51.67,"n":282,"o":51.67,"t":"2025-06-16T04:00:00Z","v":37016,"vw":51.923098},{"c":51.14,"h":51.88,"l":51.0127,"n":289,"o":51.88,"t":"2025-06-17T04:00:00Z","v":100616,"vw":51.203088},{"c":51.21,"h":51.53,"l":51.13,"n":193,"o":51.18,"t":"2025-06-18T04:00:00Z","v":24557,"vw":51.279528},{"c":51.56,"h":51.69,"l":51.35,"n":267,"o":51.69,"t":"2025-06-20T04:00:00Z","v":22146,"vw":51.499081},{"c":52,"h":52,"l":50.86,"n":323,"o":51.25,"t":"2025-06-23T04:00:00Z","v":391602,"vw":51.337414},{"c":52.55,"h":52.666,"l":52.25,"n":386,"o":52.535,"t":"2025-06-24T04:00:00Z","v":31343,"vw":52.495807},{"c":52.02,"h":52.5,"l":51.88,"n":176,"o":52.5,"t":"2025-06-25T04:00:00Z","v":28960,"vw":52.011587},{"c":52.36,"h":52.37,"l":51.91,"n":182,"o":51.97,"t":"2025-06-26T04:00:00Z","v":15639,"vw":52.240737},{"c":53.14,"h":53.24,"l":52.6,"n":216,"o":52.6,"t":"2025-06-27T04:00:00Z","v":41833,"vw":52.99818},{"c":53.21,"h":53.26,"l":52.96,"n":349,"o":53.2,"t":"2025-06-30T04:00:00Z","v":32046,"vw":53.094619},{"c":54.59,"h":54.96,"l":53.18,"n":184,"o":53.18,"t":"2025-07-01T04:00:00Z","v":34407,"vw":54.549151},{"c":55.04,"h":55.08,"l":54.48,"n":267,"o":54.68,"t":"2025-07-02T04:00:00Z","v":12020,"vw":54.822405},{"c":55.22,"h":55.33,"l":55.1001,"n":97,"o":55.175,"t":"2025-07-03T04:00:00Z","v":9938,"vw":55.236498},{"c":54.86,"h":55.175,"l":54.585,"n":189,"o":54.85,"t":"2025-07-07T04:00:00Z","v":39168,"vw":54.721893},{"c":54.96,"h":55.1008,"l":54.8681,"n":84,"o":54.8681,"t":"2025-07-08T04:00:00Z","v":6967,"vw":54.979395},{"c":55.35,"h":55.35,"l":55.129,"n":97,"o":55.14,"t":"2025-07-09T04:00:00Z","v":9522,"vw":55.203792},{"c":56,"h":56.22,"l":55.45,"n":173,"o":55.45,"t":"2025-07-10T04:00:00Z","v":20934,"vw":55.935285},{"c":55.37,"h":55.5,"l":55.2506,"n":98,"o":55.4245,"t":"2025-07-11T04:00:00Z","v":17853,"vw":55.43351},{"c":55.48,"h":55.52,"l":55.2,"n":128,"o":55.29,"t":"2025-07-14T04:00:00Z","v":13880,"vw":55.423944},{"c":54.42,"h":55.59,"l":54.39,"n":97,"o":55.59,"t":"2025-07-15T04:00:00Z","v":6195,"vw":54.832155},{"c":54.49,"h":54.54,"l":53.9,"n":112,"o":54.53,"t":"2025-07-16T04:00:00Z","v":10245,"vw":54.431466},{"c":54.94,"h":55.06,"l":54.64,"n":173,"o":54.83,"t":"2025-07-17T04:00:00Z","v":12887,"vw":54.892165},{"c":55.0284,"h":55.0284,"l":54.95,"n":54,"o":55.02,"t":"2025-07-18T04:00:00Z","v":2300,"vw":55.006394},{"c":55.06,"h":55.37,"l":55.05,"n":136,"o":55.295,"t":"2025-07-21T04:00:00Z","v":16093,"vw":55.252104},{"c":56.27,"h":56.32,"l":55.43,"n":159,"o":55.43,"t":"2025-07-22T04:00:00Z","v":17127,"vw":55.841943},{"c":56.67,"h":56.705,"l":56.4,"n":138,"o":56.53,"t":"2025-07-23T04:00:00Z","v":18685,"vw":56.550855},{"c":55.8,"h":56.315,"l":55.76,"n":105,"o":56.27,"t":"2025-07-24T04:00:00Z","v":22066,"vw":55.98947},{"c":56.4008,"h":56.4178,"l":55.88,"n":142,"o":56.1546,"t":"2025-07-25T04:00:00Z","v":6603,"vw":56.061518},{"c":56.37,"h":56.7032,"l":56.3464,"n":105,"o":56.45,"t":"2025-07-28T04:00:00Z","v":9615,"vw":56.395122},{"c":55.89,"h":56.1533,"l":55.755,"n":95,"o":56.1533,"t":"2025-07-29T04:00:00Z","v":14575,"vw":55.852788},{"c":55.405,"h":56,"l":55.1701,"n":64,"o":56,"t":"2025-07-30T04:00:00Z","v":5520,"vw":55.626589},{"c":54.99,"h":55.73,"l":54.8855,"n":99,"o":55.41,"t":"2025-07-31T04:00:00Z","v":9922,"vw":55.454575},{"c":54.625,"h":54.7263,"l":53.95,"n":159,"o":54.205,"t":"2025-08-01T04:00:00Z","v":25867,"vw":54.290281},{"c":55.5912,"h":55.5912,"l":55.14,"n":259,"o":55.14,"t":"2025-08-04T04:00:00Z","v":39739,"vw":55.36801},{"c":55.5459,"h":55.73,"l":55.24,"n":161,"o":55.58,"t":"2025-08-05T04:00:00Z","v":18170,"vw":55.482712},{"c":55.89,"h":55.98,"l":55.67,"n":109,"o":55.72,"t":"2025-08-06T04:00:00Z","v":10994,"vw":55.86663},{"c":55.54,"h":56.22,"l":55.25,"n":113,"o":56.22,"t":"2025-08-07T04:00:00Z","v":9135,"vw":55.475358},{"c":55.4765,"h":55.77,"l":55.352,"n":77,"o":55.77,"t":"2025-08-08T04:00:00Z","v":4402,"vw":55.546784},{"c":55.45,"h":55.58,"l":55.21,"n":295,"o":55.41,"t":"2025-08-11T04:00:00Z","v":34756,"vw":55.406359},{"c":56.62,"h":56.62,"l":55.77,"n":187,"o":55.78,"t":"2025-08-12T04:00:00Z","v":19642,"vw":56.368312},{"c":57.9,"h":58.0041,"l":56.82,"n":1057,"o":56.82,"t":"2025-08-13T04:00:00Z","v":171140,"vw":57.877068},{"c":57.16,"h":57.27,"l":56.77,"n":452,"o":57.02,"t":"2025-08-14T04:00:00Z","v":64231,"vw":56.987011},{"c":57.19,"h":57.5199,"l":57.0501,"n":848,"o":57.5199,"t":"2025-08-15T04:00:00Z","v":130101,"vw":57.220965},{"c":57.23,"h":57.43,"l":57.0401,"n":219,"o":57.06,"t":"2025-08-18T04:00:00Z","v":27868,"vw":57.268169},{"c":57.67,"h":57.9,"l":57.425,"n":172,"o":57.44,"t":"2025-08-19T04:00:00Z","v":15268,"vw":57.663414},{"c":57,"h":57.28,"l":57,"n":187,"o":57.28,"t":"2025-08-20T04:00:00Z","v":64891,"vw":57.133247},{"c":56.7818,"h":56.8956,"l":56.49,"n":133,"o":56.72,"t":"2025-08-21T04:00:00Z","v":13144,"vw":56.649551},{"c":58.58,"h":58.58,"l":57.07,"n":347,"o":57.086,"t":"2025-08-22T04:00:00Z","v":52912,"vw":58.129281},{"c":58.3891,"h":58.481,"l":58.22,"n":117,"o":58.24,"t":"2025-08-25T04:00:00Z","v":30256,"vw":58.442448},{"c":58.44,"h":58.4801,"l":58.28,"n":193,"o":58.35,"t":"2025-08-26T04:00:00Z","v":9071,"vw":58.361021},{"c":58.77,"h":58.7894,"l":58.46,"n":195,"o":58.46,"t":"2025-08-27T04:00:00Z","v":17659,"vw":58.718179},{"c":58.83,"h":58.9,"l":58.5,"n":193,"o":58.89,"t":"2025-08-28T04:00:00Z","v":21840,"vw":58.821959},{"c":58.56,"h":58.82,"l":58.49,"n":88,"o":58.82,"t":"2025-08-29T04:00:00Z","v":2817,"vw":58.599676},{"c":58.37,"h":58.39,"l":57.84,"n":194,"o":57.84,"t":"2025-09-02T04:00:00Z","v":22293,"vw":58.186634},{"c":58.395,"h":58.6199,"l":58.28,"n":258,"o":58.33,"t":"2025-09-03T04:00:00Z","v":18508,"vw":58.462726},{"c":59.17,"h":59.23,"l":58.63,"n":187,"o":58.63,"t":"2025-09-04T04:00:00Z","v":39353,"vw":58.954032},{"c":58.9207,"h":59.5443,"l":58.76,"n":134,"o":59.33,"t":"2025-09-05T04:00:00Z","v":10589,"vw":58.98252},{"c":59.0903,"h":59.11,"l":58.6101,"n":205,"o":59.05,"t":"2025-09-08T04:00:00Z","v":14679,"vw":58.911611},{"c":58.63,"h":58.755,"l":58.46,"n":269,"o":58.755,"t":"2025-09-09T04:00:00Z","v":16544,"vw":58.596388},{"c":58.3134,"h":58.73,"l":58.06,"n":219,"o":58.73,"t":"2025-09-10T04:00:00Z","v":12260,"vw":58.139723},{"c":59.4232,"h":59.44,"l":58.36,"n":253,"o":58.36,"t":"2025-09-11T04:00:00Z","v":43630,"vw":59.302341},{"c":58.755,"h":59.22,"l":58.755,"n":162,"o":59.22,"t":"2025-09-12T04:00:00Z","v":11292,"vw":58.895544},{"c":58.68,"h":58.99,"l":58.6101,"n":228,"o":58.99,"t":"2025-09-15T04:00:00Z","v":19782,"vw":58.76816},{"c":58.45,"h":58.7,"l":58.14,"n":237,"o":58.7,"t":"2025-09-16T04:00:00Z","v":32694,"vw":58.318065},{"c":58.28,"h":59.1,"l":57.88,"n":274,"o":58.7,"t":"2025-09-17T04:00:00Z","v":15011,"vw":58.551019},{"c":58.47,"h":58.59,"l":58.2201,"n":253,"o":58.2201,"t":"2025-09-18T04:00:00Z","v":102365,"vw":58.458782},{"c":58.133,"h":58.29,"l":58.06,"n":167,"o":58.171,"t":"2025-09-19T04:00:00Z","v":10979,"vw":58.222426},{"c":57.691,"h":57.87,"l":57.65,"n":267,"o":57.87,"t":"2025-09-22T04:00:00Z","v":29020,"vw":57.703952},{"c":57.75,"h":58.15,"l":57.7,"n":131,"o":57.73,"t":"2025-09-23T04:00:00Z","v":9235,"vw":57.887621},{"c":57.85,"h":58.01,"l":57.68,"n":128,"o":57.78,"t":"2025-09-24T04:00:00Z","v":66472,"vw":57.805611},{"c":57.1038,"h":57.22,"l":56.88,"n":131,"o":57.22,"t":"2025-09-25T04:00:00Z","v":5932,"vw":57.067239},{"c":57.85,"h":57.8581,"l":57.27,"n":129,"o":57.27,"t":"2025-09-26T04:00:00Z","v":7933,"vw":57.639088},{"c":58.0545,"h":58.23,"l":57.64,"n":172,"o":58.15,"t":"2025-09-29T04:00:00Z","v":14936,"vw":57.868499},{"c":57.7,"h":57.74,"l":57.3753,"n":132,"o":57.74,"t":"2025-09-30T04:00:00Z","v":5796,"vw":57.561593},{"c":57.91,"h":57.98,"l":57.6,"n":237,"o":57.75,"t":"2025-10-01T04:00:00Z","v":27561,"vw":57.734543},{"c":58.13,"h":58.13,"l":57.74,"n":172,"o":57.94,"t":"2025-10-02T04:00:00Z","v":15229,"vw":57.93499},{"c":57.94,"h":58.19,"l":57.89,"n":168,"o":58.14,"t":"2025-10-03T04:00:00Z","v":12600,"vw":58.003365},{"c":57.72,"h":58.13,"l":57.65,"n":271,"o":58.13,"t":"2025-10-06T04:00:00Z","v":40064,"vw":57.85621},{"c":56.66,"h":57.41,"l":56.57,"n":260,"o":57.41,"t":"2025-10-07T04:00:00Z","v":31716,"vw":56.798033},{"c":56.6,"h":56.81,"l":56.38,"n":411,"o":56.81,"t":"2025-10-08T04:00:00Z","v":40988,"vw":56.677415},{"c":55.9,"h":56.47,"l":55.8741,"n":170,"o":56.42,"t":"2025-10-09T04:00:00Z","v":13187,"vw":56.086062},{"c":54.7879,"h":56.21,"l":54.7879,"n":391,"o":56.21,"t":"2025-10-10T04:00:00Z","v":124307,"vw":55.154358},{"c":55.56,"h":55.59,"l":55.14,"n":348,"o":55.2,"t":"2025-10-13T04:00:00Z","v":41143,"vw":55.387191},{"c":56.3937,"h":56.63,"l":55.395,"n":204,"o":55.395,"t":"2025-10-14T04:00:00Z","v":40779,"vw":56.169729},{"c":56.42,"h":57.1,"l":56.215,"n":671,"o":56.59,"t":"2025-10-15T04:00:00Z","v":46294,"vw":56.623921},{"c":55.96,"h":56.51,"l":55.73,"n":199,"o":56.51,"t":"2025-10-16T04:00:00Z","v":13628,"vw":56.054229},{"c":56.314,"h":56.445,"l":55.97,"n":129,"o":55.97,"t":"2025-10-17T04:00:00Z","v":27311,"vw":56.226437},{"c":56.67,"h":56.76,"l":56.6024,"n":206,"o":56.63,"t":"2025-10-20T04:00:00Z","v":33405,"vw":56.696413},{"c":57.65,"h":57.75,"l":56.6,"n":306,"o":56.6,"t":"2025-10-21T04:00:00Z","v":31869,"vw":57.445101},{"c":57.24,"h":57.62,"l":57.15,"n":252,"o":57.55,"t":"2025-10-22T04:00:00Z","v":30014,"vw":57.425984},{"c":57.414,"h":57.5494,"l":57.13,"n":122,"o":57.16,"t":"2025-10-23T04:00:00Z","v":13000,"vw":57.287625},{"c":57.23,"h":57.6982,"l":57.22,"n":174,"o":57.695,"t":"2025-10-24T04:00:00Z","v":17501,"vw":57.482754},{"c":57.6053,"h":57.72,"l":57.395,"n":145,"o":57.72,"t":"2025-10-27T04:00:00Z","v":53813,"vw":57.558859},{"c":56.99,"h":57.44,"l":56.99,"n":513,"o":57.14,"t":"2025-10-28T04:00:00Z","v":71909,"vw":57.198832},{"c":56.09,"h":56.87,"l":55.91,"n":200,"o":56.75,"t":"2025-10-29T04:00:00Z","v":14628,"vw":56.574832},{"c":55.3,"h":56.08,"l":55.18,"n":229,"o":55.18,"t":"2025-10-30T04:00:00Z","v":33228,"vw":55.770377},{"c":55.3007,"h":55.55,"l":55.09,"n":116,"o":55.36,"t":"2025-10-31T04:00:00Z","v":17151,"vw":55.332134},{"c":54.9,"h":54.95,"l":54.62,"n":578,"o":54.88,"t":"2025-11-03T05:00:00Z","v":71376,"vw":54.791273},{"c":54.38,"h":54.5437,"l":54.3302,"n":121,"o":54.39,"t":"2025-11-04T05:00:00Z","v":10622,"vw":54.404691},{"c":54.95,"h":55.1,"l":54.43,"n":209,"o":54.46,"t":"2025-11-05T05:00:00Z","v":43633,"vw":55.025472},{"c":54.03,"h":54.67,"l":53.947,"n":285,"o":54.59,"t":"2025-11-06T05:00:00Z","v":26546,"vw":54.286872},{"c":55.07,"h":55.1126,"l":54.43,"n":188,"o":54.5754,"t":"2025-11-07T05:00:00Z","v":40654,"vw":54.635967},{"c":55.39,"h":55.4502,"l":55.02,"n":509,"o":55.34,"t":"2025-11-10T05:00:00Z","v":45383,"vw":55.273645},{"c":55.53,"h":55.779,"l":55.33,"n":144,"o":55.33,"t":"2025-11-11T05:00:00Z","v":13398,"vw":55.540867},{"c":55.7418,"h":56.02,"l":55.665,"n":166,"o":55.67,"t":"2025-11-12T05:00:00Z","v":11435,"vw":55.847561},{"c":55.06,"h":55.94,"l":55.06,"n":194,"o":55.94,"t":"2025-11-13T05:00:00Z","v":16771,"vw":55.557515},{"c":54.75,"h":55.06,"l":54.73,"n":186,"o":54.73,"t":"2025-11-14T05:00:00Z","v":11495,"vw":54.93751},{"c":53.6622,"h":54.595,"l":53.48,"n":346,"o":54.47,"t":"2025-11-17T05:00:00Z","v":27662,"vw":53.70645},{"c":53.56,"h":53.82,"l":53.24,"n":267,"o":53.24,"t":"2025-11-18T05:00:00Z","v":31158,"vw":53.710195},{"c":53.379,"h":53.72,"l":53.22,"n":256,"o":53.71,"t":"2025-11-19T05:00:00Z","v":41693,"vw":53.416334},{"c":52.81,"h":54.04,"l":52.79,"n":191,"o":53.73,"t":"2025-11-20T05:00:00Z","v":146585,"vw":53.026274},{"c":54.57,"h":54.87,"l":53.29,"n":207,"o":53.29,"t":"2025-11-21T05:00:00Z","v":31562,"vw":54.147488},{"c":54.395,"h":54.85,"l":54.395,"n":272,"o":54.64,"t":"2025-11-24T05:00:00Z","v":22243,"vw":54.622605},{"c":56.09,"h":56.12,"l":54.96,"n":520,"o":54.96,"t":"2025-11-25T05:00:00Z","v":105780,"vw":55.975157},{"c":56.47,"h":56.66,"l":56.0401,"n":168,"o":56.0401,"t":"2025-11-26T05:00:00Z","v":27825,"vw":56.591794},{"c":56.56,"h":56.718,"l":56.56,"n":88,"o":56.56,"t":"2025-11-28T05:00:00Z","v":4252,"vw":56.616485},{"c":56.61,"h":57.1,"l":56.25,"n":346,"o":56.25,"t":"2025-12-01T05:00:00Z","v":26293,"vw":56.877189},{"c":56.45,"h":56.72,"l":56.23,"n":229,"o":56.72,"t":"2025-12-02T05:00:00Z","v":27453,"vw":56.418931},{"c":56.87,"h":57.08,"l":56.48,"n":145,"o":56.48,"t":"2025-12-03T05:00:00Z","v":6457,"vw":56.934882},{"c":56.45,"h":56.86,"l":56.3,"n":158,"o":56.86,"t":"2025-12-04T05:00:00Z","v":10934,"vw":56.476787},{"c":56.85,"h":56.995,"l":56.8384,"n":161,"o":56.87,"t":"2025-12-05T05:00:00Z","v":9524,"vw":56.915259},{"c":56.36,"h":56.9,"l":56.29,"n":165,"o":56.9,"t":"2025-12-08T05:00:00Z","v":12209,"vw":56.388962},{"c":56.02,"h":56.33,"l":56,"n":343,"o":56.11,"t":"2025-12-09T05:00:00Z","v":40002,"vw":56.171747},{"c":57.04,"h":57.1299,"l":56.1825,"n":276,"o":56.28,"t":"2025-12-10T05:00:00Z","v":71823,"vw":57.006968},{"c":57.82,"h":57.91,"l":57.12,"n":213,"o":57.12,"t":"2025-12-11T05:00:00Z","v":25303,"vw":57.742157},{"c":57.95,"h":58.4137,"l":57.8721,"n":168,"o":58.22,"t":"2025-12-12T05:00:00Z","v":21488,"vw":58.07205},{"c":58.4,"h":58.58,"l":58.1286,"n":189,"o":58.3848,"t":"2025-12-15T05:00:00Z","v":15336,"vw":58.336532},{"c":58.03,"h":58.5382,"l":57.86,"n":303,"o":58.48,"t":"2025-12-16T05:00:00Z","v":25403,"vw":58.161452},{"c":57.84,"h":58.44,"l":57.8,"n":172,"o":57.905,"t":"2025-12-17T05:00:00Z","v":26019,"vw":57.950495},{"c":58.19,"h":58.585,"l":58.16,"n":129,"o":58.42,"t":"2025-12-18T05:00:00Z","v":19873,"vw":58.201478},{"c":58.06,"h":58.29,"l":58.01,"n":255,"o":58.16,"t":"2025-12-19T05:00:00Z","v":44398,"vw":58.140243},{"c":58.25,"h":58.3,"l":58.07,"n":248,"o":58.18,"t":"2025-12-22T05:00:00Z","v":20891,"vw":58.230038},{"c":57.79,"h":58.015,"l":57.76,"n":220,"o":58.015,"t":"2025-12-23T05:00:00Z","v":37710,"vw":57.819996},{"c":58.05,"h":58.17,"l":57.84,"n":142,"o":57.9,"t":"2025-12-24T05:00:00Z","v":18760,"vw":58.024031},{"c":57.98,"h":58.07,"l":57.75,"n":193,"o":57.96,"t":"2025-12-26T05:00:00Z","v":15973,"vw":57.879979},{"c":57.66,"h":57.81,"l":57.51,"n":217,"o":57.77,"t":"2025-12-29T05:00:00Z","v":30587,"vw":57.599337},{"c":57.47,"h":57.6315,"l":57.445,"n":350,"o":57.61,"t":"2025-12-30T05:00:00Z","v":33735,"vw":57.526089},{"c":57.03,"h":57.439,"l":57.025,"n":220,"o":57.39,"t":"2025-12-31T05:00:00Z","v":30720,"vw":57.162126},{"c":57.354,"h":57.45,"l":56.895,"n":376,"o":57.13,"t":"2026-01-02T05:00:00Z","v":73004,"vw":57.238693},{"c":57.81,"h":58.23,"l":57.23,"n":440,"o":57.23,"t":"2026-01-05T05:00:00Z","v":48950,"vw":58.03558},{"c":58.635,"h":58.72,"l":57.66,"n":125,"o":57.66,"t":"2026-01-06T05:00:00Z","v":7567,"vw":58.369638},{"c":58.18,"h":58.625,"l":58.18,"n":150,"o":58.5891,"t":"2026-01-07T05:00:00Z","v":22641,"vw":58.426082},{"c":59.24,"h":59.53,"l":58.41,"n":155,"o":58.41,"t":"2026-01-08T05:00:00Z","v":10827,"vw":59.09156},{"c":59.8017,"h":59.8017,"l":58.9871,"n":133,"o":59.45,"t":"2026-01-09T05:00:00Z","v":11775,"vw":59.589324},{"c":59.85,"h":59.9201,"l":59.43,"n":190,"o":59.5,"t":"2026-01-12T05:00:00Z","v":69699,"vw":59.80337},{"c":59.977,"h":59.9852,"l":59.6557,"n":107,"o":59.82,"t":"2026-01-13T05:00:00Z","v":23942,"vw":59.819849},{"c":59.23,"h":59.81,"l":59.0006,"n":155,"o":59.71,"t":"2026-01-14T05:00:00Z","v":26853,"vw":59.368539},{"c":59.59,"h":59.67,"l":59.3719,"n":93,"o":59.3719,"t":"2026-01-15T05:00:00Z","v":4761,"vw":59.567364},{"c":58.9905,"h":59.56,"l":58.87,"n":119,"o":59.56,"t":"2026-01-16T05:00:00Z","v":10156,"vw":59.122349},{"c":57.62,"h":58.355,"l":57.62,"n":278,"o":57.98,"t":"2026-01-20T05:00:00Z","v":22834,"vw":57.965363},{"c":58.98,"h":59.065,"l":57.93,"n":125,"o":57.93,"t":"2026-01-21T05:00:00Z","v":11640,"vw":58.497411},{"c":59.01,"h":59.61,"l":58.9973,"n":126,"o":59.29,"t":"2026-01-22T05:00:00Z","v":8266,"vw":59.124239},{"c":58.85,"h":59.02,"l":58.68,"n":145,"o":58.98,"t":"2026-01-23T05:00:00Z","v":48868,"vw":58.947519},{"c":58.778,"h":59.07,"l":58.716,"n":187,"o":58.96,"t":"2026-01-26T05:00:00Z","v":13548,"vw":58.804895},{"c":58.66,"h":58.84,"l":58.5,"n":369,"o":58.84,"t":"2026-01-27T05:00:00Z","v":34052,"vw":58.570207},{"c":58.1625,"h":58.96,"l":58.15,"n":196,"o":58.86,"t":"2026-01-28T05:00:00Z","v":19679,"vw":58.543908},{"c":58.44,"h":58.8,"l":58.035,"n":213,"o":58.4,"t":"2026-01-29T05:00:00Z","v":80225,"vw":58.377576},{"c":58.14,"h":58.38,"l":57.6945,"n":226,"o":58.29,"t":"2026-01-30T05:00:00Z","v":37281,"vw":58.069695},{"c":59.02,"h":59.15,"l":58.07,"n":317,"o":58.07,"t":"2026-02-02T05:00:00Z","v":38432,"vw":58.806524},{"c":58.615,"h":59.57,"l":58.3101,"n":154,"o":58.92,"t":"2026-02-03T05:00:00Z","v":12395,"vw":58.906388},{"c":59.3,"h":59.64,"l":58.713,"n":404,"o":58.96,"t":"2026-02-04T05:00:00Z","v":69840,"vw":59.059281},{"c":58.58,"h":59.17,"l":58.4446,"n":417,"o":59.17,"t":"2026-02-05T05:00:00Z","v":70106,"vw":58.704492},{"c":59.79,"h":59.8,"l":58.86,"n":469,"o":58.86,"t":"2026-02-06T05:00:00Z","v":123451,"vw":59.432402},{"c":59.48,"h":59.55,"l":59.135,"n":278,"o":59.5,"t":"2026-02-09T05:00:00Z","v":38654,"vw":59.468421},{"c":60.02,"h":60.305,"l":59.55,"n":222,"o":59.55,"t":"2026-02-10T05:00:00Z","v":36256,"vw":60.070202},{"c":59.71,"h":60.23,"l":59.55,"n":256,"o":59.94,"t":"2026-02-11T05:00:00Z","v":24616,"vw":59.705122},{"c":58.98,"h":60.34,"l":58.88,"n":697,"o":60.26,"t":"2026-02-12T05:00:00Z","v":159947,"vw":59.972368},{"c":59.08,"h":59.46,"l":58.73,"n":188,"o":58.97,"t":"2026-02-13T05:00:00Z","v":21951,"vw":59.134962},{"c":59.08,"h":59.47,"l":58.4,"n":586,"o":59.18,"t":"2026-02-17T05:00:00Z","v":117590,"vw":58.903884},{"c":59.615,"h":59.9327,"l":59.03,"n":618,"o":59.05,"t":"2026-02-18T05:00:00Z","v":82575,"vw":59.713862},{"c":58.84,"h":59.35,"l":58.62,"n":338,"o":59.35,"t":"2026-02-19T05:00:00Z","v":31539,"vw":58.822808},{"c":59.31,"h":59.5524,"l":58.68,"n":500,"o":58.71,"t":"2026-02-20T05:00:00Z","v":449593,"vw":59.432768},{"c":58.029,"h":59.05,"l":57.405,"n":298,"o":59.05,"t":"2026-02-23T05:00:00Z","v":371729,"vw":58.31358},{"c":58.761,"h":59.03,"l":58.05,"n":289,"o":58.05,"t":"2026-02-24T05:00:00Z","v":38678,"vw":58.810795},{"c":58.55,"h":58.75,"l":58.18,"n":254,"o":58.75,"t":"2026-02-25T05:00:00Z","v":21013,"vw":58.404502},{"c":59.32,"h":59.3795,"l":58.85,"n":219,"o":58.85,"t":"2026-02-26T05:00:00Z","v":412299,"vw":59.240409},{"c":58.985,"h":59.05,"l":58.44,"n":400,"o":58.72,"t":"2026-02-27T05:00:00Z","v":66986,"vw":58.797079},{"c":57.81,"h":58.03,"l":57.19,"n":435,"o":57.57,"t":"2026-03-02T05:00:00Z","v":49532,"vw":57.780848},{"c":57.26,"h":57.42,"l":55.98,"n":234,"o":56.5,"t":"2026-03-03T05:00:00Z","v":19205,"vw":56.972533},{"c":57.44,"h":57.67,"l":57.28,"n":343,"o":57.63,"t":"2026-03-04T05:00:00Z","v":43036,"vw":57.547598},{"c":57.28,"h":57.71,"l":56.77,"n":429,"o":57.14,"t":"2026-03-05T05:00:00Z","v":37862,"vw":56.986302},{"c":56.3,"h":56.42,"l":55.62,"n":433,"o":56.42,"t":"2026-03-06T05:00:00Z","v":45754,"vw":56.217604},{"c":56.425,"h":56.5,"l":54.35,"n":433,"o":55.51,"t":"2026-03-09T04:00:00Z","v":99891,"vw":55.078239},{"c":56.02,"h":56.91,"l":55.885,"n":366,"o":55.9,"t":"2026-03-10T04:00:00Z","v":28284,"vw":56.404224},{"c":55.585,"h":56.14,"l":55.425,"n":226,"o":55.93,"t":"2026-03-11T04:00:00Z","v":6858,"vw":55.612054},{"c":54.335,"h":55.18,"l":54.32,"n":254,"o":55,"t":"2026-03-12T04:00:00Z","v":14798,"vw":54.726791},{"c":54.08,"h":54.75,"l":54.01,"n":292,"o":54.75,"t":"2026-03-13T04:00:00Z","v":20060,"vw":54.205388},{"c":54.615,"h":54.88,"l":54.45,"n":457,"o":54.45,"t":"2026-03-16T04:00:00Z","v":31839,"vw":54.65118},{"c":55.04,"h":55.5,"l":55.04,"n":245,"o":55.27,"t":"2026-03-17T04:00:00Z","v":24434,"vw":55.23993},{"c":53.9,"h":54.72,"l":53.88,"n":273,"o":54.64,"t":"2026-03-18T04:00:00Z","v":20136,"vw":54.393487},{"c":53.96,"h":54.1758,"l":53.46,"n":178,"o":53.5,"t":"2026-03-19T04:00:00Z","v":8625,"vw":53.83507},{"c":53.01,"h":53.48,"l":52.6913,"n":250,"o":53.48,"t":"2026-03-20T04:00:00Z","v":20460,"vw":52.993841},{"c":54.09,"h":54.77,"l":54.02,"n":365,"o":54.02,"t":"2026-03-23T04:00:00Z","v":151218,"vw":54.688953},{"c":53.87,"h":54.07,"l":53.36,"n":187,"o":53.525,"t":"2026-03-24T04:00:00Z","v":13389,"vw":53.819134},{"c":54.1044,"h":54.7,"l":53.71,"n":190,"o":54.47,"t":"2026-03-25T04:00:00Z","v":4085,"vw":54.186421},{"c":53.42,"h":54.32,"l":53.3892,"n":199,"o":53.77,"t":"2026-03-26T04:00:00Z","v":10035,"vw":53.630599},{"c":52.06,"h":53.14,"l":52,"n":250,"o":53.14,"t":"2026-03-27T04:00:00Z","v":15594,"vw":52.664481},{"c":52.0111,"h":52.67,"l":51.841,"n":416,"o":52.55,"t":"2026-03-30T04:00:00Z","v":25701,"vw":52.219108},{"c":53.5285,"h":53.75,"l":52.7,"n":175,"o":52.7001,"t":"2026-03-31T04:00:00Z","v":12479,"vw":53.27498},{"c":53.74,"h":54.0282,"l":53.565,"n":287,"o":53.67,"t":"2026-04-01T04:00:00Z","v":25018,"vw":53.737396},{"c":53.446,"h":53.59,"l":52.74,"n":154,"o":52.8,"t":"2026-04-02T04:00:00Z","v":8299,"vw":53.18735},{"c":54.15,"h":54.15,"l":53.25,"n":288,"o":53.25,"t":"2026-04-06T04:00:00Z","v":28221,"vw":53.829458},{"c":53.1904,"h":53.54,"l":52.89,"n":208,"o":53.365,"t":"2026-04-07T04:00:00Z","v":17918,"vw":53.265241},{"c":55.25,"h":55.855,"l":55.03,"n":266,"o":55.31,"t":"2026-04-08T04:00:00Z","v":52520,"vw":55.151096},{"c":55.5,"h":55.68,"l":54.84,"n":146,"o":54.84,"t":"2026-04-09T04:00:00Z","v":19371,"vw":55.421518},{"c":55.0198,"h":55.48,"l":54.8939,"n":90,"o":55.48,"t":"2026-04-10T04:00:00Z","v":5258,"vw":55.047245},{"c":55.595,"h":55.595,"l":54.67,"n":176,"o":54.67,"t":"2026-04-13T04:00:00Z","v":8308,"vw":54.989041},{"c":56.2797,"h":56.45,"l":55.875,"n":208,"o":55.875,"t":"2026-04-14T04:00:00Z","v":17518,"vw":56.313782},{"c":56.7,"h":56.875,"l":56.22,"n":324,"o":56.22,"t":"2026-04-15T04:00:00Z","v":64761,"vw":56.773552},{"c":56.32,"h":57.06,"l":56.3009,"n":203,"o":56.74,"t":"2026-04-16T04:00:00Z","v":16127,"vw":56.494619},{"c":58.07,"h":58.8015,"l":57.2,"n":193,"o":57.2,"t":"2026-04-17T04:00:00Z","v":59636,"vw":58.658383},{"c":58.27,"h":58.27,"l":57.67,"n":187,"o":57.78,"t":"2026-04-20T04:00:00Z","v":16582,"vw":57.992786},{"c":57.69,"h":58.61,"l":57.545,"n":256,"o":58.42,"t":"2026-04-21T04:00:00Z","v":62992,"vw":58.18289},{"c":57.09,"h":57.79,"l":56.96,"n":151,"o":57.64,"t":"2026-04-22T04:00:00Z","v":80998,"vw":57.019091},{"c":56.408,"h":56.845,"l":55.87,"n":213,"o":56.845,"t":"2026-04-23T04:00:00Z","v":24595,"vw":56.401955},{"c":56.2728,"h":56.47,"l":56.1101,"n":128,"o":56.3,"t":"2026-04-24T04:00:00Z","v":11229,"vw":56.318243},{"c":55.76,"h":56.26,"l":55.76,"n":251,"o":55.94,"t":"2026-04-27T04:00:00Z","v":30739,"vw":55.86049},{"c":55.23,"h":55.59,"l":55.1786,"n":232,"o":55.59,"t":"2026-04-28T04:00:00Z","v":51648,"vw":55.231589},{"c":54.645,"h":54.81,"l":54.465,"n":113,"o":54.79,"t":"2026-04-29T04:00:00Z","v":5497,"vw":54.651463},{"c":55.37,"h":55.52,"l":54.97,"n":179,"o":54.99,"t":"2026-04-30T04:00:00Z","v":28942,"vw":55.287173},{"c":54.88,"h":55.48,"l":54.88,"n":156,"o":55.3762,"t":"2026-05-01T04:00:00Z","v":44796,"vw":55.456991},{"c":53.68,"h":54.6701,"l":53.6401,"n":435,"o":54.6,"t":"2026-05-04T04:00:00Z","v":153914,"vw":53.825386},{"c":53.83,"h":54.07,"l":53.531,"n":231,"o":53.725,"t":"2026-05-05T04:00:00Z","v":17319,"vw":53.932443},{"c":54.93,"h":55.09,"l":54.68,"n":579,"o":54.69,"t":"2026-05-06T04:00:00Z","v":223789,"vw":54.82297},{"c":54.542,"h":55.059,"l":54.37,"n":132,"o":55.059,"t":"2026-05-07T04:00:00Z","v":10639,"vw":54.605637},{"c":54.13,"h":54.58,"l":53.9702,"n":159,"o":54.58,"t":"2026-05-08T04:00:00Z","v":8537,"vw":54.357942},{"c":52.93,"h":53.88,"l":52.93,"n":404,"o":53.88,"t":"2026-05-11T04:00:00Z","v":157253,"vw":53.020311},{"c":52.61,"h":52.88,"l":52.5202,"n":345,"o":52.81,"t":"2026-05-12T04:00:00Z","v":72551,"vw":52.679169},{"c":52.14,"h":52.47,"l":52.07,"n":219,"o":52.47,"t":"2026-05-13T04:00:00Z","v":35925,"vw":52.168509},{"c":52.435,"h":52.91,"l":52.39,"n":208,"o":52.48,"t":"2026-05-14T04:00:00Z","v":22804,"vw":52.643237},{"c":51.755,"h":52.265,"l":51.74,"n":221,"o":52.24,"t":"2026-05-15T04:00:00Z","v":27922,"vw":51.949564},{"c":51.96,"h":52.45,"l":51.8,"n":290,"o":51.8,"t":"2026-05-18T04:00:00Z","v":25801,"vw":52.093144},{"c":51.62,"h":51.86,"l":51.58,"n":214,"o":51.58,"t":"2026-05-19T04:00:00Z","v":15086,"vw":51.7223},{"c":52.94,"h":52.995,"l":50.965,"n":164,"o":51.51,"t":"2026-05-20T04:00:00Z","v":12892,"vw":52.379744},{"c":53.534,"h":53.6707,"l":52.35,"n":142,"o":52.62,"t":"2026-05-21T04:00:00Z","v":9043,"vw":53.174009},{"c":53.94,"h":54.05,"l":53.72,"n":280,"o":53.95,"t":"2026-05-22T04:00:00Z","v":12547,"vw":53.867188},{"c":54.16,"h":54.355,"l":53.94,"n":362,"o":54.19,"t":"2026-05-26T04:00:00Z","v":32299,"vw":54.122068},{"c":55.09,"h":55.68,"l":54.51,"n":580,"o":54.51,"t":"2026-05-27T04:00:00Z","v":197181,"vw":55.21855},{"c":55.47,"h":55.5587,"l":54.57,"n":406,"o":54.73,"t":"2026-05-28T04:00:00Z","v":81773,"vw":55.392621},{"c":55.32,"h":55.6493,"l":55.3,"n":337,"o":55.595,"t":"2026-05-29T04:00:00Z","v":43163,"vw":55.465451},{"c":55.26,"h":55.425,"l":54.865,"n":552,"o":55.21,"t":"2026-06-01T04:00:00Z","v":41997,"vw":55.205092},{"c":54.67,"h":54.95,"l":54.3801,"n":464,"o":54.95,"t":"2026-06-02T04:00:00Z","v":121795,"vw":54.72379},{"c":54.45,"h":54.535,"l":54.25,"n":701,"o":54.25,"t":"2026-06-03T04:00:00Z","v":81018,"vw":54.420099},{"c":54.74,"h":55.19,"l":54.535,"n":454,"o":55.12,"t":"2026-06-04T04:00:00Z","v":93515,"vw":54.84053},{"c":54.42,"h":54.9,"l":54.27,"n":385,"o":54.44,"t":"2026-06-05T04:00:00Z","v":17186,"vw":54.514589},{"c":54.4,"h":54.76,"l":54.16,"n":359,"o":54.39,"t":"2026-06-08T04:00:00Z","v":30333,"vw":54.495043},{"c":55.4,"h":55.77,"l":54.7881,"n":320,"o":55.29,"t":"2026-06-09T04:00:00Z","v":101778,"vw":55.378486},{"c":54.34,"h":55.31,"l":54.325,"n":504,"o":55.31,"t":"2026-06-10T04:00:00Z","v":37147,"vw":54.811031},{"c":55.77,"h":55.77,"l":54.38,"n":343,"o":54.38,"t":"2026-06-11T04:00:00Z","v":25203,"vw":55.059841},{"c":56.04,"h":56.25,"l":55.565,"n":281,"o":56.22,"t":"2026-06-12T04:00:00Z","v":17577,"vw":55.860735},{"c":56.58,"h":57.37,"l":56.51,"n":340,"o":56.81,"t":"2026-06-15T04:00:00Z","v":52100,"vw":56.915365},{"c":56.64,"h":57.0183,"l":56.61,"n":196,"o":56.89,"t":"2026-06-16T04:00:00Z","v":16190,"vw":56.83193},{"c":55.3,"h":56.93,"l":55.23,"n":6952,"o":56.53,"t":"2026-06-17T04:00:00Z","v":442934,"vw":56.349977},{"c":56.08,"h":56.57,"l":55.95,"n":172,"o":55.95,"t":"2026-06-18T04:00:00Z","v":16127,"vw":56.35293},{"c":55.14,"h":55.82,"l":55.05,"n":1003,"o":55.8,"t":"2026-06-22T04:00:00Z","v":55198,"vw":55.364087},{"c":55.02,"h":55.2699,"l":54.8,"n":427,"o":54.8,"t":"2026-06-23T04:00:00Z","v":118040,"vw":55.127216},{"c":56.25,"h":56.875,"l":55.36,"n":614,"o":55.36,"t":"2026-06-24T04:00:00Z","v":130883,"vw":56.611179},{"c":55.78,"h":56.79,"l":55.62,"n":755,"o":56.19,"t":"2026-06-25T04:00:00Z","v":72118,"vw":56.265348},{"c":56.34,"h":56.56,"l":55.83,"n":544,"o":55.83,"t":"2026-06-26T04:00:00Z","v":63784,"vw":56.225339},{"c":56.24,"h":56.57,"l":56.1,"n":213,"o":56.45,"t":"2026-06-29T04:00:00Z","v":15042,"vw":56.327147},{"c":56.004,"h":56.091,"l":55.695,"n":909,"o":55.695,"t":"2026-06-30T04:00:00Z","v":79482,"vw":55.937136},{"c":56.04,"h":56.665,"l":55.9704,"n":375,"o":56.11,"t":"2026-07-01T04:00:00Z","v":25822,"vw":56.236979},{"c":56.4201,"h":56.67,"l":55.92,"n":317,"o":56.67,"t":"2026-07-02T04:00:00Z","v":108659,"vw":56.142773},{"c":55.93,"h":56.44,"l":55.425,"n":490,"o":56.44,"t":"2026-07-06T04:00:00Z","v":36166,"vw":55.783156},{"c":55.94,"h":56.49,"l":55.79,"n":404,"o":56.35,"t":"2026-07-07T04:00:00Z","v":89519,"vw":56.07895},{"c":54.8,"h":55.4,"l":54.375,"n":685,"o":55.4,"t":"2026-07-08T04:00:00Z","v":32666,"vw":54.771434},{"c":55.46,"h":55.64,"l":54.58,"n":350,"o":54.7,"t":"2026-07-09T04:00:00Z","v":28111,"vw":55.328157},{"c":55.93,"h":56.21,"l":55.7408,"n":552,"o":55.7408,"t":"2026-07-10T04:00:00Z","v":35557,"vw":56.029651},{"c":55.4,"h":56.41,"l":55.32,"n":451,"o":56.05,"t":"2026-07-13T04:00:00Z","v":35430,"vw":55.60288},{"c":55.18,"h":55.6,"l":54.99,"n":523,"o":55.37,"t":"2026-07-14T04:00:00Z","v":35984,"vw":55.138553},{"c":55.49,"h":55.9699,"l":55.19,"n":709,"o":55.35,"t":"2026-07-15T04:00:00Z","v":72041,"vw":55.723638},{"c":56.32,"h":56.34,"l":55.63,"n":560,"o":55.63,"t":"2026-07-16T04:00:00Z","v":33891,"vw":56.104991},{"c":55.48,"h":56.43,"l":55.42,"n":269,"o":56.0688,"t":"2026-07-17T04:00:00Z","v":104142,"vw":55.835918},{"c":55.08,"h":55.65,"l":54.9093,"n":297,"o":55.65,"t":"2026-07-20T04:00:00Z","v":40994,"vw":55.135485},{"c":55.12,"h":55.23,"l":54.82,"n":672,"o":55.03,"t":"2026-07-21T04:00:00Z","v":23935,"vw":55.089246},{"c":54.82,"h":55.43,"l":54.75,"n":565,"o":55.23,"t":"2026-07-22T04:00:00Z","v":29917,"vw":54.954551},{"c":53.83,"h":54.1,"l":53.57,"n":397,"o":54.03,"t":"2026-07-23T04:00:00Z","v":89237,"vw":53.728019},{"c":54.72,"h":55.06,"l":53.89,"n":247,"o":53.89,"t":"2026-07-24T04:00:00Z","v":145586,"vw":54.709465},{"c":56.15,"h":56.15,"l":55.55,"n":1383,"o":55.55,"t":"2026-07-27T04:00:00Z","v":85566,"vw":55.83977},{"c":57.55,"h":57.5797,"l":56.65,"n":418,"o":56.78,"t":"2026-07-28T04:00:00Z","v":115494,"vw":57.347258},{"c":57.54,"h":58.36,"l":57.1899,"n":330,"o":57.25,"t":"2026-07-29T04:00:00Z","v":23507,"vw":57.787209},{"c":57.1,"h":57.1,"l":56.53,"n":414,"o":56.89,"t":"2026-07-30T04:00:00Z","v":18710,"vw":56.8876},{"c":56.83,"h":57.01,"l":56.65,"n":282,"o":57.01,"t":"2026-07-31T04:00:00Z","v":12490,"vw":56.873043},{"c":57.43,"h":58.08,"l":57.1,"n":557,"o":57.53,"t":"2026-08-03T04:00:00Z","v":34737,"vw":57.358469},{"c":57.61,"h":57.72,"l":57.15,"n":2720,"o":57.25,"t":"2026-08-04T04:00:00Z","v":174367,"vw":57.525341},{"c":58.21,"h":58.48,"l":58,"n":673,"o":58.04,"t":"2026-08-05T04:00:00Z","v":31253,"vw":58.153129},{"c":57.77,"h":58.1606,"l":57.695,"n":254,"o":58.02,"t":"2026-08-06T04:00:00Z","v":12741,"vw":57.821752},{"c":58.65,"h":58.773,"l":58.01,"n":415,"o":58.01,"t":"2026-08-07T04:00:00Z","v":31957,"vw":58.450449},{"c":58.3,"h":58.33,"l":57.91,"n":410,"o":58.3,"t":"2026-08-10T04:00:00Z","v":124317,"vw":58.212684},{"c":58.35,"h":58.59,"l":58.01,"n":185,"o":58.12,"t":"2026-08-11T04:00:00Z","v":27431,"vw":58.438897},{"c":57.96,"h":58.32,"l":57.74,"n":963,"o":58.32,"t":"2026-08-12T04:00:00Z","v":15970,"vw":57.985727},{"c":58.08,"h":58.31,"l":57.81,"n":372,"o":58.18,"t":"2026-08-13T04:00:00Z","v":15299,"vw":57.994149},{"c":57.97,"h":58.27,"l":57.931,"n":3080,"o":58.04,"t":"2026-08-14T04:00:00Z","v":102739,"vw":58.047274},{"c":57,"h":57.65,"l":57,"n":350,"o":57.65,"t":"2026-08-17T04:00:00Z","v":26142,"vw":57.265128},{"c":56.86,"h":57.63,"l":56.86,"n":271,"o":57.11,"t":"2026-08-18T04:00:00Z","v":17002,"vw":57.412142},{"c":57.62,"h":58.2261,"l":57.6,"n":233,"o":57.8,"t":"2026-08-19T04:00:00Z","v":8003,"vw":57.814097},{"c":56.765,"h":56.99,"l":56.62,"n":676,"o":56.8,"t":"2026-08-20T04:00:00Z","v":30603,"vw":56.78678},{"c":57.36,"h":57.49,"l":57.105,"n":291,"o":57.19,"t":"2026-08-21T04:00:00Z","v":91542,"vw":57.332948},{"c":57.94,"h":58.04,"l":57.62,"n":533,"o":57.62,"t":"2026-08-24T04:00:00Z","v":285912,"vw":57.876919},{"c":57.74,"h":57.94,"l":57.59,"n":353,"o":57.94,"t":"2026-08-25T04:00:00Z","v":71904,"vw":57.633207},{"c":57.42,"h":57.665,"l":57.305,"n":712,"o":57.63,"t":"2026-08-26T04:00:00Z","v":43822,"vw":57.500184},{"c":56.31,"h":57.03,"l":56.29,"n":1054,"o":57.03,"t":"2026-08-27T04:00:00Z","v":79938,"vw":56.648162},{"c":56.79,"h":56.855,"l":56.53,"n":1948,"o":56.66,"t":"2026-08-28T04:00:00Z","v":88816,"vw":56.70541},{"c":56.02,"h":56.5,"l":56.02,"n":379,"o":56.5,"t":"2026-08-31T04:00:00Z","v":93137,"vw":56.108939},{"c":55.32,"h":56.03,"l":55.28,"n":819,"o":55.605,"t":"2026-09-01T04:00:00Z","v":41363,"vw":55.411787},{"c":55.74,"h":56.01,"l":55.54,"n":457,"o":55.55,"t":"2026-09-02T04:00:00Z","v":27449,"vw":55.810529},{"c":55.95,"h":56.32,"l":55.53,"n":427,"o":56.02,"t":"2026-09-03T04:00:00Z","v":54459,"vw":55.898054},{"c":55.555,"h":55.7344,"l":55.4,"n":340,"o":55.45,"t":"2026-09-04T04:00:00Z","v":36918,"vw":55.51135},{"c":54.54,"h":55.2,"l":54.525,"n":318,"o":55.2,"t":"2026-09-08T04:00:00Z","v":39702,"vw":54.73073},{"c":53.68,"h":54.07,"l":53.6,"n":663,"o":54.07,"t":"2026-09-09T04:00:00Z","v":134057,"vw":53.735522},{"c":53.37,"h":53.7215,"l":53.09,"n":464,"o":53.27,"t":"2026-09-10T04:00:00Z","v":132044,"vw":53.355899},{"c":53.77,"h":54.035,"l":53.57,"n":461,"o":54.035,"t":"2026-09-11T04:00:00Z","v":44580,"vw":53.837494},{"c":54.22,"h":54.3,"l":53.77,"n":438,"o":54.085,"t":"2026-09-14T04:00:00Z","v":65472,"vw":54.163936},{"c":53.1613,"h":53.82,"l":53.145,"n":2217,"o":53.82,"t":"2026-09-15T04:00:00Z","v":2862456,"vw":53.396206},{"c":52.72,"h":53.445,"l":52.56,"n":513,"o":53.095,"t":"2026-09-16T04:00:00Z","v":32625,"vw":53.188929},{"c":52.97,"h":53.42,"l":52.93,"n":497,"o":53.42,"t":"2026-09-17T04:00:00Z","v":37193,"vw":53.13975},{"c":52.43,"h":52.73,"l":52.41,"n":413,"o":52.73,"t":"2026-09-18T04:00:00Z","v":90839,"vw":52.467821},{"c":52.73,"h":52.93,"l":52.26,"n":350,"o":52.66,"t":"2026-09-21T04:00:00Z","v":36697,"vw":52.692431},{"c":53.07,"h":53.67,"l":52.925,"n":533,"o":53.49,"t":"2026-09-22T04:00:00Z","v":52302,"vw":53.085676},{"c":52.22,"h":52.78,"l":52.13,"n":482,"o":52.78,"t":"2026-09-23T04:00:00Z","v":68944,"vw":52.324366},{"c":52.005,"h":52.4,"l":51.65,"n":684,"o":52.22,"t":"2026-09-24T04:00:00Z","v":74011,"vw":51.920511},{"c":52.325,"h":52.48,"l":51.97,"n":969,"o":52.02,"t":"2026-09-25T04:00:00Z","v":140461,"vw":52.287244},{"c":51.96,"h":52.495,"l":51.7892,"n":2003,"o":51.98,"t":"2026-09-28T04:00:00Z","v":586682,"vw":52.225395},{"c":52.14,"h":52.26,"l":51.86,"n":968,"o":52.21,"t":"2026-09-29T04:00:00Z","v":461718,"vw":52.079309},{"c":51.72,"h":52.33,"l":51.72,"n":1502,"o":52.29,"t":"2026-09-30T04:00:00Z","v":167277,"vw":52.011527},{"c":51.81,"h":51.88,"l":51.16,"n":1089,"o":51.61,"t":"2026-10-01T04:00:00Z","v":121307,"vw":51.640588},{"c":51.83,"h":52.19,"l":51.6,"n":955,"o":52.18,"t":"2026-10-02T04:00:00Z","v":341350,"vw":52.016086},{"c":51.75,"h":51.9,"l":51.39,"n":2506,"o":51.75,"t":"2026-10-05T04:00:00Z","v":226155,"vw":51.716552},{"c":52.34,"h":52.477,"l":51.85,"n":804,"o":51.85,"t":"2026-10-06T04:00:00Z","v":119169,"vw":52.319217},{"c":51.86,"h":52.1,"l":51.68,"n":773,"o":52.1,"t":"2026-10-07T04:00:00Z","v":90585,"vw":51.856742},{"c":52.59,"h":52.61,"l":51.54,"n":1421,"o":51.62,"t":"2026-10-08T04:00:00Z","v":176415,"vw":52.12748},{"c":52.645,"h":52.71,"l":52.44,"n":775,"o":52.64,"t":"2026-10-09T04:00:00Z","v":511190,"vw":52.536911},{"c":52.53,"h":52.68,"l":52.1267,"n":863,"o":52.51,"t":"2026-10-12T04:00:00Z","v":105868,"vw":52.569479},{"c":52.76,"h":53.05,"l":52.48,"n":983,"o":52.68,"t":"2026-10-13T04:00:00Z","v":100013,"vw":52.739986},{"c":52.55,"h":52.55,"l":52,"n":647,"o":52.48,"t":"2026-10-14T04:00:00Z","v":287141,"vw":52.100349},{"c":54.25,"h":54.34,"l":53.25,"n":1886,"o":53.25,"t":"2026-10-15T04:00:00Z","v":180883,"vw":53.964665},{"c":53.99,"h":55.02,"l":53.76,"n":12907,"o":54.6,"t":"2026-10-16T04:00:00Z","v":4190924,"vw":53.968251},{"c":53.94,"h":54.04,"l":53.64,"n":929,"o":54.01,"t":"2026-10-19T04:00:00Z","v":140909,"vw":53.928388},{"c":54.71,"h":54.91,"l":54.21,"n":518,"o":54.26,"t":"2026-10-20T04:00:00Z","v":50165,"vw":54.653769},{"c":54.34,"h":54.7,"l":53.95,"n":1483,"o":54.65,"t":"2026-10-21T04:00:00Z","v":390924,"vw":54.454438},{"c":55.27,"h":55.27,"l":53.99,"n":1991,"o":53.99,"t":"2026-10-22T04:00:00Z","v":184532,"vw":54.96446}],"volatilityBars":[{"c":52.26,"h":52.68,"l":52.26,"n":23,"o":52.66,"t":"2026-09-21T13:30:00Z","v":1681,"vw":52.619512},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-09-21T14:00:00Z","v":100,"vw":52.37},{"c":52.54,"h":52.54,"l":52.54,"n":3,"o":52.54,"t":"2026-09-21T14:15:00Z","v":1004,"vw":52.54},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-09-21T14:30:00Z","v":900,"vw":52.46},{"c":52.44,"h":52.44,"l":52.44,"n":6,"o":52.44,"t":"2026-09-21T14:45:00Z","v":264,"vw":52.44},{"c":52.44,"h":52.44,"l":52.4328,"n":6,"o":52.4328,"t":"2026-09-21T15:00:00Z","v":1013,"vw":52.43743},{"c":52.6,"h":52.6,"l":52.5722,"n":34,"o":52.5796,"t":"2026-09-21T15:15:00Z","v":13289,"vw":52.596477},{"c":52.6588,"h":52.6588,"l":52.6,"n":4,"o":52.6,"t":"2026-09-21T15:30:00Z","v":902,"vw":52.652267},{"c":52.6524,"h":52.72,"l":52.6524,"n":12,"o":52.67,"t":"2026-09-21T15:45:00Z","v":1330,"vw":52.680186},{"c":52.84,"h":52.84,"l":52.67,"n":9,"o":52.67,"t":"2026-09-21T16:00:00Z","v":1840,"vw":52.77164},{"c":52.79,"h":52.79,"l":52.79,"n":2,"o":52.79,"t":"2026-09-21T16:15:00Z","v":134,"vw":52.79},{"c":52.835,"h":52.885,"l":52.8301,"n":11,"o":52.8301,"t":"2026-09-21T16:30:00Z","v":2245,"vw":52.851987},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-09-21T17:00:00Z","v":140,"vw":52.9},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-09-21T17:15:00Z","v":100,"vw":52.9},{"c":52.79,"h":52.85,"l":52.79,"n":8,"o":52.85,"t":"2026-09-21T17:30:00Z","v":348,"vw":52.83},{"c":52.81,"h":52.8179,"l":52.81,"n":3,"o":52.8179,"t":"2026-09-21T17:45:00Z","v":427,"vw":52.812775},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-09-21T18:00:00Z","v":153,"vw":52.9},{"c":52.92,"h":52.92,"l":52.91,"n":9,"o":52.91,"t":"2026-09-21T18:45:00Z","v":1401,"vw":52.91464},{"c":52.93,"h":52.93,"l":52.91,"n":7,"o":52.91,"t":"2026-09-21T19:00:00Z","v":471,"vw":52.921176},{"c":52.895,"h":52.925,"l":52.895,"n":4,"o":52.925,"t":"2026-09-21T19:15:00Z","v":351,"vw":52.906429},{"c":52.88,"h":52.88,"l":52.88,"n":9,"o":52.88,"t":"2026-09-21T19:30:00Z","v":817,"vw":52.88},{"c":52.73,"h":52.88,"l":52.73,"n":27,"o":52.87,"t":"2026-09-21T19:45:00Z","v":5987,"vw":52.835732},{"c":53.47,"h":53.47,"l":53.47,"n":1,"o":53.47,"t":"2026-09-22T13:15:00Z","v":300,"vw":53.47},{"c":53.67,"h":53.67,"l":53.49,"n":22,"o":53.49,"t":"2026-09-22T13:30:00Z","v":625,"vw":53.525104},{"c":53.64,"h":53.64,"l":53.635,"n":4,"o":53.635,"t":"2026-09-22T13:45:00Z","v":276,"vw":53.636933},{"c":53.465,"h":53.5,"l":53.42,"n":6,"o":53.42,"t":"2026-09-22T14:00:00Z","v":627,"vw":53.463132},{"c":53.39,"h":53.39,"l":53.39,"n":5,"o":53.39,"t":"2026-09-22T14:15:00Z","v":242,"vw":53.39},{"c":53.16,"h":53.17,"l":53.145,"n":8,"o":53.17,"t":"2026-09-22T14:45:00Z","v":2606,"vw":53.165391},{"c":53.06,"h":53.1207,"l":53.02,"n":14,"o":53.1207,"t":"2026-09-22T15:00:00Z","v":2176,"vw":53.07336},{"c":53.09,"h":53.1097,"l":53,"n":18,"o":53.03,"t":"2026-09-22T15:15:00Z","v":1866,"vw":53.08526},{"c":52.965,"h":53.08,"l":52.93,"n":40,"o":53.08,"t":"2026-09-22T15:30:00Z","v":4012,"vw":52.97159},{"c":52.925,"h":52.935,"l":52.925,"n":7,"o":52.935,"t":"2026-09-22T15:45:00Z","v":432,"vw":52.929286},{"c":53.09,"h":53.09,"l":53.06,"n":4,"o":53.06,"t":"2026-09-22T16:00:00Z","v":327,"vw":53.07},{"c":53.005,"h":53.09,"l":53.005,"n":5,"o":53.09,"t":"2026-09-22T16:15:00Z","v":500,"vw":53.038},{"c":53.095,"h":53.11,"l":53.07,"n":19,"o":53.08,"t":"2026-09-22T16:30:00Z","v":1512,"vw":53.085054},{"c":53.23,"h":53.25,"l":53.1,"n":20,"o":53.11,"t":"2026-09-22T16:45:00Z","v":1810,"vw":53.175624},{"c":53.12,"h":53.17,"l":53.12,"n":6,"o":53.17,"t":"2026-09-22T17:00:00Z","v":722,"vw":53.141429},{"c":53.19,"h":53.19,"l":53.13,"n":25,"o":53.145,"t":"2026-09-22T17:15:00Z","v":4424,"vw":53.149554},{"c":53.23,"h":53.23,"l":53.18,"n":2,"o":53.18,"t":"2026-09-22T17:30:00Z","v":200,"vw":53.205},{"c":53.36,"h":53.38,"l":53.21,"n":9,"o":53.24,"t":"2026-09-22T17:45:00Z","v":911,"vw":53.294819},{"c":53.3378,"h":53.37,"l":53.3378,"n":7,"o":53.36,"t":"2026-09-22T18:00:00Z","v":855,"vw":53.350929},{"c":53.095,"h":53.18,"l":53.095,"n":17,"o":53.18,"t":"2026-09-22T18:15:00Z","v":3616,"vw":53.136884},{"c":52.96,"h":53.125,"l":52.96,"n":5,"o":53.125,"t":"2026-09-22T18:30:00Z","v":426,"vw":53.067663},{"c":53.025,"h":53.025,"l":52.985,"n":11,"o":52.985,"t":"2026-09-22T18:45:00Z","v":2138,"vw":52.994911},{"c":52.94,"h":53.07,"l":52.94,"n":45,"o":53.07,"t":"2026-09-22T19:00:00Z","v":8246,"vw":52.992927},{"c":53.03,"h":53.04,"l":52.975,"n":42,"o":52.975,"t":"2026-09-22T19:15:00Z","v":7882,"vw":53.028892},{"c":53.16,"h":53.16,"l":53.16,"n":2,"o":53.16,"t":"2026-09-22T19:30:00Z","v":101,"vw":53.16},{"c":53.03,"h":53.145,"l":53.03,"n":17,"o":53.145,"t":"2026-09-22T19:45:00Z","v":2980,"vw":53.05713},{"c":53.07,"h":53.07,"l":53.07,"n":5,"o":53.07,"t":"2026-09-22T20:00:00Z","v":518,"vw":53.07},{"c":52.405,"h":52.78,"l":52.3812,"n":50,"o":52.78,"t":"2026-09-23T13:30:00Z","v":9967,"vw":52.512474},{"c":52.2,"h":52.35,"l":52.2,"n":15,"o":52.31,"t":"2026-09-23T13:45:00Z","v":1605,"vw":52.279523},{"c":52.15,"h":52.17,"l":52.13,"n":26,"o":52.13,"t":"2026-09-23T14:00:00Z","v":3275,"vw":52.155324},{"c":52.22,"h":52.29,"l":52.22,"n":16,"o":52.27,"t":"2026-09-23T14:15:00Z","v":24204,"vw":52.270567},{"c":52.245,"h":52.33,"l":52.235,"n":22,"o":52.325,"t":"2026-09-23T14:30:00Z","v":3329,"vw":52.297939},{"c":52.35,"h":52.39,"l":52.265,"n":15,"o":52.265,"t":"2026-09-23T14:45:00Z","v":1987,"vw":52.314737},{"c":52.355,"h":52.355,"l":52.35,"n":3,"o":52.35,"t":"2026-09-23T15:15:00Z","v":378,"vw":52.353571},{"c":52.3375,"h":52.3461,"l":52.315,"n":24,"o":52.32,"t":"2026-09-23T15:30:00Z","v":1490,"vw":52.334917},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-09-23T15:45:00Z","v":152,"vw":52.31},{"c":52.46,"h":52.46,"l":52.3722,"n":7,"o":52.3722,"t":"2026-09-23T16:15:00Z","v":1582,"vw":52.411286},{"c":52.44,"h":52.48,"l":52.44,"n":6,"o":52.475,"t":"2026-09-23T16:30:00Z","v":965,"vw":52.472589},{"c":52.4299,"h":52.4299,"l":52.4299,"n":1,"o":52.4299,"t":"2026-09-23T16:45:00Z","v":431,"vw":52.4299},{"c":52.28,"h":52.28,"l":52.28,"n":6,"o":52.28,"t":"2026-09-23T17:00:00Z","v":502,"vw":52.28},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-09-23T17:15:00Z","v":1079,"vw":52.39},{"c":52.34,"h":52.38,"l":52.33,"n":26,"o":52.38,"t":"2026-09-23T17:30:00Z","v":4731,"vw":52.342031},{"c":52.46,"h":52.46,"l":52.43,"n":11,"o":52.43,"t":"2026-09-23T17:45:00Z","v":811,"vw":52.44378},{"c":52.48,"h":52.51,"l":52.47,"n":6,"o":52.51,"t":"2026-09-23T18:00:00Z","v":748,"vw":52.482452},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-09-23T18:30:00Z","v":660,"vw":52.44},{"c":52.27,"h":52.33,"l":52.27,"n":7,"o":52.33,"t":"2026-09-23T19:15:00Z","v":1594,"vw":52.280022},{"c":52.27,"h":52.29,"l":52.26,"n":13,"o":52.29,"t":"2026-09-23T19:30:00Z","v":3220,"vw":52.267899},{"c":52.22,"h":52.23,"l":52.22,"n":16,"o":52.22,"t":"2026-09-23T19:45:00Z","v":3475,"vw":52.220391},{"c":52.02,"h":52.4,"l":51.97,"n":34,"o":52.22,"t":"2026-09-24T13:30:00Z","v":2106,"vw":52.162463},{"c":52.04,"h":52.04,"l":52.04,"n":4,"o":52.04,"t":"2026-09-24T13:45:00Z","v":540,"vw":52.04},{"c":52.09,"h":52.14,"l":52.09,"n":5,"o":52.105,"t":"2026-09-24T14:00:00Z","v":310,"vw":52.111667},{"c":51.91,"h":52.02,"l":51.91,"n":10,"o":52.02,"t":"2026-09-24T14:15:00Z","v":1844,"vw":51.965143},{"c":51.83,"h":51.99,"l":51.83,"n":31,"o":51.8414,"t":"2026-09-24T14:30:00Z","v":3689,"vw":51.871362},{"c":51.79,"h":51.88,"l":51.79,"n":14,"o":51.84,"t":"2026-09-24T14:45:00Z","v":4585,"vw":51.836092},{"c":51.7559,"h":51.82,"l":51.7559,"n":22,"o":51.82,"t":"2026-09-24T15:15:00Z","v":1461,"vw":51.778123},{"c":51.76,"h":51.79,"l":51.73,"n":62,"o":51.73,"t":"2026-09-24T15:30:00Z","v":15221,"vw":51.783014},{"c":51.72,"h":51.75,"l":51.72,"n":15,"o":51.75,"t":"2026-09-24T15:45:00Z","v":1799,"vw":51.726875},{"c":51.73,"h":51.73,"l":51.65,"n":33,"o":51.71,"t":"2026-09-24T16:00:00Z","v":2253,"vw":51.689088},{"c":52.05,"h":52.12,"l":51.73,"n":44,"o":51.74,"t":"2026-09-24T16:15:00Z","v":3754,"vw":51.89245},{"c":52.14,"h":52.15,"l":52.1,"n":17,"o":52.12,"t":"2026-09-24T16:30:00Z","v":7080,"vw":52.105369},{"c":52.13,"h":52.1571,"l":52.11,"n":9,"o":52.11,"t":"2026-09-24T16:45:00Z","v":554,"vw":52.136173},{"c":52.05,"h":52.0521,"l":52.05,"n":6,"o":52.0521,"t":"2026-09-24T17:00:00Z","v":2039,"vw":52.051891},{"c":51.985,"h":52.055,"l":51.94,"n":14,"o":52.05,"t":"2026-09-24T17:15:00Z","v":3220,"vw":51.992811},{"c":51.95,"h":52,"l":51.94,"n":18,"o":52,"t":"2026-09-24T17:30:00Z","v":1701,"vw":51.982205},{"c":51.92,"h":51.9404,"l":51.92,"n":4,"o":51.9404,"t":"2026-09-24T17:45:00Z","v":680,"vw":51.933412},{"c":51.97,"h":52.025,"l":51.94,"n":8,"o":52.01,"t":"2026-09-24T18:00:00Z","v":732,"vw":51.985},{"c":52.09,"h":52.09,"l":52.04,"n":4,"o":52.04,"t":"2026-09-24T18:15:00Z","v":533,"vw":52.066765},{"c":52.03,"h":52.03,"l":51.96,"n":20,"o":51.98,"t":"2026-09-24T18:45:00Z","v":2650,"vw":51.98023},{"c":51.88,"h":51.99,"l":51.88,"n":11,"o":51.99,"t":"2026-09-24T19:00:00Z","v":950,"vw":51.957046},{"c":51.9499,"h":51.9499,"l":51.89,"n":2,"o":51.89,"t":"2026-09-24T19:15:00Z","v":335,"vw":51.917715},{"c":51.99,"h":52,"l":51.94,"n":53,"o":51.95,"t":"2026-09-24T19:30:00Z","v":10817,"vw":51.951148},{"c":52.005,"h":52.03,"l":51.9882,"n":25,"o":52.01,"t":"2026-09-24T19:45:00Z","v":2248,"vw":52.017213},{"c":52.02,"h":52.02,"l":52.02,"n":13,"o":52.02,"t":"2026-09-25T13:30:00Z","v":503,"vw":52.02},{"c":52.1,"h":52.1,"l":52.1,"n":3,"o":52.1,"t":"2026-09-25T14:00:00Z","v":431,"vw":52.1},{"c":52.01,"h":52.09,"l":52.01,"n":6,"o":52.09,"t":"2026-09-25T15:00:00Z","v":447,"vw":52.051611},{"c":52.03,"h":52.05,"l":52.03,"n":7,"o":52.05,"t":"2026-09-25T15:15:00Z","v":400,"vw":52.04},{"c":51.98,"h":52.02,"l":51.98,"n":43,"o":52.02,"t":"2026-09-25T15:30:00Z","v":4743,"vw":52.007468},{"c":52.19,"h":52.2,"l":51.97,"n":115,"o":51.98,"t":"2026-09-25T15:45:00Z","v":25860,"vw":52.045634},{"c":52.42,"h":52.4501,"l":52.2,"n":128,"o":52.22,"t":"2026-09-25T16:00:00Z","v":8157,"vw":52.329081},{"c":52.39,"h":52.39,"l":52.38,"n":4,"o":52.38,"t":"2026-09-25T16:15:00Z","v":246,"vw":52.385},{"c":52.48,"h":52.48,"l":52.48,"n":14,"o":52.48,"t":"2026-09-25T16:30:00Z","v":1020,"vw":52.48},{"c":52.39,"h":52.39,"l":52.37,"n":23,"o":52.38,"t":"2026-09-25T16:45:00Z","v":53224,"vw":52.38},{"c":52.43,"h":52.44,"l":52.4,"n":22,"o":52.4,"t":"2026-09-25T17:00:00Z","v":1384,"vw":52.43},{"c":52.38,"h":52.425,"l":52.365,"n":15,"o":52.425,"t":"2026-09-25T17:15:00Z","v":4550,"vw":52.379482},{"c":52.37,"h":52.399,"l":52.29,"n":34,"o":52.385,"t":"2026-09-25T17:30:00Z","v":9384,"vw":52.365987},{"c":52.295,"h":52.365,"l":52.295,"n":72,"o":52.36,"t":"2026-09-25T17:45:00Z","v":10290,"vw":52.354363},{"c":52.2901,"h":52.2901,"l":52.275,"n":2,"o":52.275,"t":"2026-09-25T18:00:00Z","v":900,"vw":52.281711},{"c":52.31,"h":52.31,"l":52.25,"n":48,"o":52.3,"t":"2026-09-25T18:15:00Z","v":4066,"vw":52.28795},{"c":52.26,"h":52.325,"l":52.245,"n":35,"o":52.32,"t":"2026-09-25T18:30:00Z","v":2784,"vw":52.291237},{"c":52.27,"h":52.29,"l":52.27,"n":3,"o":52.28,"t":"2026-09-25T18:45:00Z","v":420,"vw":52.281429},{"c":52.255,"h":52.28,"l":52.215,"n":30,"o":52.28,"t":"2026-09-25T19:00:00Z","v":2396,"vw":52.245074},{"c":52.24,"h":52.26,"l":52.24,"n":15,"o":52.26,"t":"2026-09-25T19:15:00Z","v":1045,"vw":52.245482},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-09-25T19:30:00Z","v":105,"vw":52.25},{"c":52.325,"h":52.3499,"l":52.325,"n":18,"o":52.33,"t":"2026-09-25T19:45:00Z","v":1428,"vw":52.330279},{"c":51.84,"h":52,"l":51.8,"n":208,"o":52,"t":"2026-09-28T13:30:00Z","v":19983,"vw":51.969536},{"c":52.07,"h":52.1,"l":52.0069,"n":24,"o":52.0069,"t":"2026-09-28T13:45:00Z","v":2837,"vw":52.046239},{"c":52.32,"h":52.35,"l":52.045,"n":139,"o":52.0499,"t":"2026-09-28T14:00:00Z","v":370336,"vw":52.310649},{"c":52.245,"h":52.27,"l":52.21,"n":23,"o":52.27,"t":"2026-09-28T14:15:00Z","v":3850,"vw":52.22673},{"c":52.145,"h":52.19,"l":52.145,"n":22,"o":52.19,"t":"2026-09-28T14:30:00Z","v":1085,"vw":52.172396},{"c":52.03,"h":52.13,"l":52.01,"n":71,"o":52.11,"t":"2026-09-28T14:45:00Z","v":3939,"vw":52.073015},{"c":51.93,"h":51.96,"l":51.93,"n":3,"o":51.96,"t":"2026-09-28T15:00:00Z","v":201,"vw":51.945},{"c":51.87,"h":51.92,"l":51.87,"n":71,"o":51.9,"t":"2026-09-28T15:15:00Z","v":16460,"vw":51.884348},{"c":51.895,"h":51.925,"l":51.8582,"n":18,"o":51.8582,"t":"2026-09-28T15:30:00Z","v":1257,"vw":51.884978},{"c":51.7892,"h":51.88,"l":51.7892,"n":25,"o":51.88,"t":"2026-09-28T15:45:00Z","v":1476,"vw":51.811255},{"c":51.8597,"h":51.885,"l":51.82,"n":40,"o":51.82,"t":"2026-09-28T16:00:00Z","v":4888,"vw":51.864742},{"c":52.26,"h":52.335,"l":51.88,"n":183,"o":51.89,"t":"2026-09-28T16:15:00Z","v":23301,"vw":52.011069},{"c":52.07,"h":52.31,"l":52.035,"n":50,"o":52.31,"t":"2026-09-28T16:30:00Z","v":4121,"vw":52.178561},{"c":52.05,"h":52.0925,"l":51.96,"n":23,"o":52.09,"t":"2026-09-28T16:45:00Z","v":2235,"vw":52.057715},{"c":52.32,"h":52.495,"l":52.04,"n":208,"o":52.04,"t":"2026-09-28T17:00:00Z","v":24354,"vw":52.219241},{"c":52.17,"h":52.25,"l":52.17,"n":6,"o":52.25,"t":"2026-09-28T17:15:00Z","v":382,"vw":52.206667},{"c":52.14,"h":52.155,"l":52.11,"n":25,"o":52.155,"t":"2026-09-28T17:30:00Z","v":2247,"vw":52.125736},{"c":52.16,"h":52.175,"l":52.12,"n":31,"o":52.12,"t":"2026-09-28T17:45:00Z","v":2041,"vw":52.162187},{"c":52.16,"h":52.2,"l":52.16,"n":28,"o":52.17,"t":"2026-09-28T18:00:00Z","v":1254,"vw":52.18375},{"c":52.15,"h":52.15,"l":52.13,"n":11,"o":52.1383,"t":"2026-09-28T18:15:00Z","v":975,"vw":52.133423},{"c":52.1563,"h":52.1563,"l":52.1563,"n":1,"o":52.1563,"t":"2026-09-28T18:30:00Z","v":375,"vw":52.1563},{"c":52.1314,"h":52.1949,"l":52.122,"n":165,"o":52.1949,"t":"2026-09-28T18:45:00Z","v":23468,"vw":52.127454},{"c":52.085,"h":52.17,"l":52.085,"n":12,"o":52.17,"t":"2026-09-28T19:00:00Z","v":1065,"vw":52.109759},{"c":52.09,"h":52.12,"l":52.065,"n":81,"o":52.07,"t":"2026-09-28T19:15:00Z","v":16752,"vw":52.104062},{"c":52.11,"h":52.12,"l":52.075,"n":96,"o":52.09,"t":"2026-09-28T19:30:00Z","v":18298,"vw":52.09697},{"c":51.96,"h":52.02,"l":51.94,"n":146,"o":52.02,"t":"2026-09-28T19:45:00Z","v":31846,"vw":51.946766},{"c":52.165,"h":52.21,"l":52.09,"n":100,"o":52.21,"t":"2026-09-29T13:30:00Z","v":10713,"vw":52.138537},{"c":52.07,"h":52.11,"l":52.07,"n":23,"o":52.11,"t":"2026-09-29T13:45:00Z","v":6722,"vw":52.109378},{"c":52.26,"h":52.26,"l":52.13,"n":18,"o":52.13,"t":"2026-09-29T14:00:00Z","v":854,"vw":52.222164},{"c":52.08,"h":52.25,"l":52.08,"n":67,"o":52.25,"t":"2026-09-29T14:15:00Z","v":369814,"vw":52.083787},{"c":52.04,"h":52.09,"l":52.01,"n":47,"o":52.09,"t":"2026-09-29T14:30:00Z","v":4937,"vw":52.039079},{"c":52.04,"h":52.06,"l":52.02,"n":70,"o":52.06,"t":"2026-09-29T14:45:00Z","v":7680,"vw":52.030959},{"c":51.97,"h":52.04,"l":51.97,"n":8,"o":52.04,"t":"2026-09-29T15:00:00Z","v":715,"vw":51.997096},{"c":51.88,"h":51.925,"l":51.88,"n":5,"o":51.91,"t":"2026-09-29T15:15:00Z","v":900,"vw":51.901667},{"c":51.905,"h":51.99,"l":51.905,"n":32,"o":51.99,"t":"2026-09-29T15:30:00Z","v":5247,"vw":51.964861},{"c":51.87,"h":51.965,"l":51.87,"n":56,"o":51.92,"t":"2026-09-29T15:45:00Z","v":6253,"vw":51.927969},{"c":51.91,"h":51.91,"l":51.86,"n":3,"o":51.86,"t":"2026-09-29T16:00:00Z","v":1336,"vw":51.890749},{"c":52.005,"h":52.015,"l":51.93,"n":8,"o":51.94,"t":"2026-09-29T16:15:00Z","v":963,"vw":51.98485},{"c":51.945,"h":52.01,"l":51.94,"n":25,"o":52.01,"t":"2026-09-29T16:30:00Z","v":2671,"vw":51.959018},{"c":51.88,"h":51.88,"l":51.88,"n":7,"o":51.88,"t":"2026-09-29T16:45:00Z","v":300,"vw":51.88},{"c":51.87,"h":51.87,"l":51.87,"n":9,"o":51.87,"t":"2026-09-29T17:00:00Z","v":413,"vw":51.87},{"c":51.87,"h":51.91,"l":51.87,"n":21,"o":51.91,"t":"2026-09-29T17:15:00Z","v":2194,"vw":51.876249},{"c":51.99,"h":52.03,"l":51.9701,"n":12,"o":51.9701,"t":"2026-09-29T17:45:00Z","v":1389,"vw":52.007508},{"c":52.07,"h":52.09,"l":52.0125,"n":44,"o":52.09,"t":"2026-09-29T18:00:00Z","v":5844,"vw":52.069198},{"c":52.0861,"h":52.105,"l":52.0861,"n":18,"o":52.1,"t":"2026-09-29T18:15:00Z","v":2280,"vw":52.097156},{"c":52.14,"h":52.17,"l":52.06,"n":43,"o":52.12,"t":"2026-09-29T18:30:00Z","v":6461,"vw":52.082004},{"c":52.145,"h":52.145,"l":52.1,"n":10,"o":52.1,"t":"2026-09-29T18:45:00Z","v":937,"vw":52.114},{"c":52.158,"h":52.16,"l":52.15,"n":14,"o":52.16,"t":"2026-09-29T19:00:00Z","v":1219,"vw":52.15225},{"c":52.12,"h":52.17,"l":52.12,"n":34,"o":52.135,"t":"2026-09-29T19:15:00Z","v":4825,"vw":52.136669},{"c":52.1201,"h":52.13,"l":52.1201,"n":15,"o":52.13,"t":"2026-09-29T19:30:00Z","v":2264,"vw":52.12947},{"c":52.11,"h":52.115,"l":52.08,"n":71,"o":52.1083,"t":"2026-09-29T19:45:00Z","v":8963,"vw":52.09182},{"c":52.14,"h":52.14,"l":52.14,"n":3,"o":52.14,"t":"2026-09-29T20:00:00Z","v":1182,"vw":52.14},{"c":52.135,"h":52.29,"l":52.135,"n":14,"o":52.29,"t":"2026-09-30T13:30:00Z","v":799,"vw":52.238419},{"c":52.135,"h":52.15,"l":52.135,"n":8,"o":52.15,"t":"2026-09-30T13:45:00Z","v":648,"vw":52.146591},{"c":52.31,"h":52.31,"l":52.03,"n":50,"o":52.05,"t":"2026-09-30T14:00:00Z","v":14710,"vw":52.292179},{"c":52.11,"h":52.33,"l":52.11,"n":18,"o":52.29,"t":"2026-09-30T14:15:00Z","v":1743,"vw":52.241333},{"c":52.18,"h":52.18,"l":52.09,"n":7,"o":52.09,"t":"2026-09-30T14:30:00Z","v":445,"vw":52.135},{"c":52.2,"h":52.2,"l":52.125,"n":2,"o":52.125,"t":"2026-09-30T14:45:00Z","v":409,"vw":52.143337},{"c":52.09,"h":52.14,"l":52.01,"n":349,"o":52.14,"t":"2026-09-30T15:00:00Z","v":44545,"vw":52.126289},{"c":52,"h":52.12,"l":51.97,"n":72,"o":52.1,"t":"2026-09-30T15:15:00Z","v":5796,"vw":52.038196},{"c":51.93,"h":52.015,"l":51.93,"n":15,"o":52.015,"t":"2026-09-30T15:30:00Z","v":1657,"vw":51.992652},{"c":51.92,"h":51.96,"l":51.9,"n":111,"o":51.93,"t":"2026-09-30T15:45:00Z","v":9923,"vw":51.931494},{"c":51.98,"h":51.99,"l":51.94,"n":51,"o":51.95,"t":"2026-09-30T16:00:00Z","v":4935,"vw":51.973076},{"c":52.02,"h":52.02,"l":51.96,"n":39,"o":51.9899,"t":"2026-09-30T16:30:00Z","v":2973,"vw":51.991174},{"c":52.01,"h":52.02,"l":51.96,"n":86,"o":52.01,"t":"2026-09-30T16:45:00Z","v":8021,"vw":51.983451},{"c":51.91,"h":51.99,"l":51.91,"n":11,"o":51.99,"t":"2026-09-30T17:00:00Z","v":1281,"vw":51.948487},{"c":51.85,"h":51.885,"l":51.85,"n":11,"o":51.885,"t":"2026-09-30T17:15:00Z","v":544,"vw":51.873333},{"c":51.83,"h":51.86,"l":51.83,"n":15,"o":51.85,"t":"2026-09-30T17:30:00Z","v":3798,"vw":51.854525},{"c":51.86,"h":51.87,"l":51.85,"n":47,"o":51.86,"t":"2026-09-30T17:45:00Z","v":4963,"vw":51.858519},{"c":51.87,"h":51.89,"l":51.87,"n":9,"o":51.89,"t":"2026-09-30T18:00:00Z","v":800,"vw":51.886667},{"c":51.82,"h":51.835,"l":51.81,"n":23,"o":51.835,"t":"2026-09-30T18:15:00Z","v":2451,"vw":51.826476},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-09-30T18:30:00Z","v":507,"vw":51.82},{"c":51.83,"h":51.84,"l":51.79,"n":4,"o":51.84,"t":"2026-09-30T18:45:00Z","v":569,"vw":51.823715},{"c":51.83,"h":51.85,"l":51.81,"n":12,"o":51.81,"t":"2026-09-30T19:00:00Z","v":1549,"vw":51.837259},{"c":51.91,"h":51.92,"l":51.9,"n":26,"o":51.9,"t":"2026-09-30T19:15:00Z","v":24801,"vw":51.919557},{"c":51.87,"h":51.915,"l":51.87,"n":110,"o":51.9,"t":"2026-09-30T19:30:00Z","v":11159,"vw":51.886461},{"c":51.72,"h":51.84,"l":51.72,"n":88,"o":51.84,"t":"2026-09-30T19:45:00Z","v":12364,"vw":51.7833},{"c":51.43,"h":51.83,"l":51.43,"n":63,"o":51.61,"t":"2026-10-01T13:30:00Z","v":3908,"vw":51.672164},{"c":51.54,"h":51.59,"l":51.47,"n":30,"o":51.5,"t":"2026-10-01T13:45:00Z","v":3269,"vw":51.545475},{"c":51.43,"h":51.48,"l":51.28,"n":48,"o":51.28,"t":"2026-10-01T14:00:00Z","v":4025,"vw":51.332129},{"c":51.375,"h":51.5,"l":51.37,"n":42,"o":51.42,"t":"2026-10-01T14:15:00Z","v":1954,"vw":51.419384},{"c":51.34,"h":51.42,"l":51.315,"n":24,"o":51.38,"t":"2026-10-01T14:30:00Z","v":1967,"vw":51.3583},{"c":51.29,"h":51.34,"l":51.2,"n":20,"o":51.34,"t":"2026-10-01T14:45:00Z","v":2958,"vw":51.241431},{"c":51.24,"h":51.24,"l":51.22,"n":16,"o":51.23,"t":"2026-10-01T15:00:00Z","v":1715,"vw":51.229959},{"c":51.21,"h":51.3,"l":51.21,"n":40,"o":51.29,"t":"2026-10-01T15:15:00Z","v":3784,"vw":51.233211},{"c":51.37,"h":51.39,"l":51.16,"n":84,"o":51.19,"t":"2026-10-01T15:30:00Z","v":10266,"vw":51.325193},{"c":51.46,"h":51.46,"l":51.33,"n":27,"o":51.35,"t":"2026-10-01T15:45:00Z","v":2950,"vw":51.404652},{"c":51.42,"h":51.48,"l":51.42,"n":22,"o":51.47,"t":"2026-10-01T16:00:00Z","v":1858,"vw":51.46},{"c":51.53,"h":51.55,"l":51.43,"n":11,"o":51.43,"t":"2026-10-01T16:15:00Z","v":1290,"vw":51.489091},{"c":51.61,"h":51.63,"l":51.57,"n":21,"o":51.58,"t":"2026-10-01T16:30:00Z","v":3969,"vw":51.596836},{"c":51.55,"h":51.61,"l":51.53,"n":13,"o":51.59,"t":"2026-10-01T16:45:00Z","v":1982,"vw":51.584342},{"c":51.6,"h":51.63,"l":51.6,"n":32,"o":51.6,"t":"2026-10-01T17:00:00Z","v":7245,"vw":51.621845},{"c":51.715,"h":51.74,"l":51.61,"n":68,"o":51.61,"t":"2026-10-01T17:15:00Z","v":10427,"vw":51.719998},{"c":51.83,"h":51.83,"l":51.72,"n":51,"o":51.72,"t":"2026-10-01T17:30:00Z","v":4060,"vw":51.783466},{"c":51.66,"h":51.79,"l":51.66,"n":30,"o":51.79,"t":"2026-10-01T17:45:00Z","v":3568,"vw":51.695646},{"c":51.75,"h":51.75,"l":51.65,"n":23,"o":51.65,"t":"2026-10-01T18:00:00Z","v":2362,"vw":51.680949},{"c":51.78,"h":51.83,"l":51.74,"n":37,"o":51.8,"t":"2026-10-01T18:15:00Z","v":18146,"vw":51.799759},{"c":51.81,"h":51.82,"l":51.76,"n":25,"o":51.76,"t":"2026-10-01T18:30:00Z","v":1728,"vw":51.797751},{"c":51.85,"h":51.85,"l":51.8,"n":11,"o":51.8,"t":"2026-10-01T18:45:00Z","v":1130,"vw":51.818185},{"c":51.83,"h":51.83,"l":51.8,"n":16,"o":51.8,"t":"2026-10-01T19:00:00Z","v":1900,"vw":51.808529},{"c":51.83,"h":51.84,"l":51.82,"n":12,"o":51.84,"t":"2026-10-01T19:15:00Z","v":1409,"vw":51.830623},{"c":51.82,"h":51.83,"l":51.79,"n":18,"o":51.8,"t":"2026-10-01T19:30:00Z","v":2134,"vw":51.813333},{"c":51.81,"h":51.88,"l":51.81,"n":86,"o":51.83,"t":"2026-10-01T19:45:00Z","v":16409,"vw":51.867798},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-10-01T20:00:00Z","v":139,"vw":51.81},{"c":52.04,"h":52.19,"l":52.025,"n":66,"o":52.18,"t":"2026-10-02T13:30:00Z","v":36754,"vw":52.175963},{"c":51.93,"h":52.14,"l":51.93,"n":25,"o":52.115,"t":"2026-10-02T13:45:00Z","v":3744,"vw":52.078059},{"c":52.07,"h":52.07,"l":51.99,"n":42,"o":51.99,"t":"2026-10-02T14:00:00Z","v":195217,"vw":52.049454},{"c":52.02,"h":52.13,"l":51.99,"n":13,"o":52.11,"t":"2026-10-02T14:15:00Z","v":1673,"vw":52.035249},{"c":52.055,"h":52.08,"l":51.96,"n":6,"o":51.96,"t":"2026-10-02T14:30:00Z","v":2258,"vw":52.070981},{"c":51.92,"h":52.12,"l":51.92,"n":31,"o":52.07,"t":"2026-10-02T14:45:00Z","v":5532,"vw":52.052951},{"c":51.67,"h":51.91,"l":51.67,"n":11,"o":51.91,"t":"2026-10-02T15:00:00Z","v":1497,"vw":51.783783},{"c":51.675,"h":51.7,"l":51.6,"n":28,"o":51.65,"t":"2026-10-02T15:15:00Z","v":2269,"vw":51.648135},{"c":51.82,"h":51.83,"l":51.72,"n":70,"o":51.72,"t":"2026-10-02T15:30:00Z","v":15116,"vw":51.778463},{"c":51.87,"h":51.87,"l":51.8,"n":35,"o":51.8,"t":"2026-10-02T15:45:00Z","v":3355,"vw":51.853047},{"c":51.88,"h":51.9,"l":51.855,"n":36,"o":51.88,"t":"2026-10-02T16:00:00Z","v":3892,"vw":51.888423},{"c":51.83,"h":51.85,"l":51.82,"n":21,"o":51.845,"t":"2026-10-02T16:15:00Z","v":2762,"vw":51.837089},{"c":51.84,"h":51.84,"l":51.8262,"n":11,"o":51.84,"t":"2026-10-02T16:30:00Z","v":1358,"vw":51.83789},{"c":51.88,"h":51.905,"l":51.85,"n":12,"o":51.85,"t":"2026-10-02T16:45:00Z","v":2178,"vw":51.881543},{"c":51.91,"h":51.94,"l":51.91,"n":24,"o":51.93,"t":"2026-10-02T17:00:00Z","v":2442,"vw":51.925859},{"c":51.83,"h":51.955,"l":51.83,"n":10,"o":51.94,"t":"2026-10-02T17:15:00Z","v":1216,"vw":51.871614},{"c":51.89,"h":51.89,"l":51.84,"n":7,"o":51.85,"t":"2026-10-02T17:30:00Z","v":806,"vw":51.8675},{"c":51.88,"h":51.9,"l":51.855,"n":40,"o":51.89,"t":"2026-10-02T17:45:00Z","v":4360,"vw":51.885973},{"c":51.82,"h":51.84,"l":51.81,"n":4,"o":51.84,"t":"2026-10-02T18:00:00Z","v":627,"vw":51.821236},{"c":51.79,"h":51.83,"l":51.78,"n":38,"o":51.82,"t":"2026-10-02T18:15:00Z","v":2662,"vw":51.789738},{"c":51.84,"h":51.84,"l":51.7805,"n":14,"o":51.7805,"t":"2026-10-02T18:30:00Z","v":1093,"vw":51.821591},{"c":51.83,"h":51.84,"l":51.83,"n":13,"o":51.83,"t":"2026-10-02T18:45:00Z","v":2538,"vw":51.836457},{"c":51.855,"h":51.87,"l":51.81,"n":52,"o":51.845,"t":"2026-10-02T19:00:00Z","v":5850,"vw":51.858581},{"c":51.88,"h":51.91,"l":51.84,"n":28,"o":51.84,"t":"2026-10-02T19:15:00Z","v":4020,"vw":51.877939},{"c":51.91,"h":51.96,"l":51.91,"n":71,"o":51.91,"t":"2026-10-02T19:30:00Z","v":28505,"vw":51.932885},{"c":51.84,"h":51.91,"l":51.84,"n":36,"o":51.91,"t":"2026-10-02T19:45:00Z","v":4385,"vw":51.863507},{"c":51.83,"h":51.83,"l":51.83,"n":3,"o":51.83,"t":"2026-10-02T20:00:00Z","v":698,"vw":51.83},{"c":51.66,"h":51.9,"l":51.66,"n":290,"o":51.75,"t":"2026-10-05T13:30:00Z","v":25844,"vw":51.820543},{"c":51.41,"h":51.66,"l":51.39,"n":109,"o":51.62,"t":"2026-10-05T13:45:00Z","v":11328,"vw":51.533284},{"c":51.66,"h":51.7,"l":51.39,"n":200,"o":51.45,"t":"2026-10-05T14:00:00Z","v":14402,"vw":51.590368},{"c":51.66,"h":51.69,"l":51.62,"n":128,"o":51.62,"t":"2026-10-05T14:15:00Z","v":11517,"vw":51.659539},{"c":51.655,"h":51.69,"l":51.54,"n":61,"o":51.6423,"t":"2026-10-05T14:30:00Z","v":5487,"vw":51.588351},{"c":51.7,"h":51.7,"l":51.61,"n":66,"o":51.68,"t":"2026-10-05T14:45:00Z","v":5497,"vw":51.656465},{"c":51.575,"h":51.7,"l":51.575,"n":94,"o":51.69,"t":"2026-10-05T15:00:00Z","v":22458,"vw":51.615587},{"c":51.64,"h":51.64,"l":51.57,"n":66,"o":51.57,"t":"2026-10-05T15:15:00Z","v":5037,"vw":51.598572},{"c":51.67,"h":51.69,"l":51.63,"n":49,"o":51.64,"t":"2026-10-05T15:30:00Z","v":4565,"vw":51.658679},{"c":51.655,"h":51.655,"l":51.62,"n":77,"o":51.65,"t":"2026-10-05T15:45:00Z","v":5392,"vw":51.643498},{"c":51.695,"h":51.695,"l":51.63,"n":56,"o":51.645,"t":"2026-10-05T16:00:00Z","v":4429,"vw":51.658004},{"c":51.78,"h":51.8,"l":51.69,"n":110,"o":51.69,"t":"2026-10-05T16:15:00Z","v":9683,"vw":51.74611},{"c":51.85,"h":51.85,"l":51.78,"n":69,"o":51.79,"t":"2026-10-05T16:30:00Z","v":12641,"vw":51.801953},{"c":51.75,"h":51.855,"l":51.75,"n":83,"o":51.855,"t":"2026-10-05T16:45:00Z","v":6408,"vw":51.807078},{"c":51.739,"h":51.745,"l":51.7,"n":45,"o":51.745,"t":"2026-10-05T17:00:00Z","v":4317,"vw":51.728826},{"c":51.74,"h":51.77,"l":51.7301,"n":55,"o":51.74,"t":"2026-10-05T17:15:00Z","v":5279,"vw":51.74491},{"c":51.78,"h":51.78,"l":51.705,"n":54,"o":51.75,"t":"2026-10-05T17:30:00Z","v":4058,"vw":51.730702},{"c":51.81,"h":51.83,"l":51.78,"n":43,"o":51.785,"t":"2026-10-05T17:45:00Z","v":3783,"vw":51.801724},{"c":51.77,"h":51.825,"l":51.76,"n":116,"o":51.82,"t":"2026-10-05T18:00:00Z","v":10336,"vw":51.785666},{"c":51.81,"h":51.81,"l":51.745,"n":85,"o":51.78,"t":"2026-10-05T18:15:00Z","v":6835,"vw":51.772989},{"c":51.77,"h":51.83,"l":51.76,"n":32,"o":51.82,"t":"2026-10-05T18:30:00Z","v":2653,"vw":51.788231},{"c":51.825,"h":51.83,"l":51.73,"n":54,"o":51.7501,"t":"2026-10-05T18:45:00Z","v":6414,"vw":51.798198},{"c":51.84,"h":51.84,"l":51.785,"n":31,"o":51.825,"t":"2026-10-05T19:00:00Z","v":3090,"vw":51.808787},{"c":51.8,"h":51.85,"l":51.78,"n":46,"o":51.82,"t":"2026-10-05T19:15:00Z","v":5009,"vw":51.809501},{"c":51.81,"h":51.81,"l":51.75,"n":62,"o":51.79,"t":"2026-10-05T19:30:00Z","v":6200,"vw":51.784708},{"c":51.77,"h":51.79,"l":51.725,"n":170,"o":51.775,"t":"2026-10-05T19:45:00Z","v":13476,"vw":51.764468},{"c":51.85,"h":51.85,"l":51.75,"n":18,"o":51.75,"t":"2026-10-05T20:00:00Z","v":584,"vw":51.775761},{"c":52.06,"h":52.18,"l":51.85,"n":165,"o":51.85,"t":"2026-10-06T13:30:00Z","v":17714,"vw":52.082529},{"c":52.15,"h":52.15,"l":52.09,"n":13,"o":52.09,"t":"2026-10-06T13:45:00Z","v":1350,"vw":52.123748},{"c":52.26,"h":52.29,"l":52.23,"n":39,"o":52.26,"t":"2026-10-06T14:00:00Z","v":5516,"vw":52.260608},{"c":52.14,"h":52.156,"l":52.09,"n":11,"o":52.09,"t":"2026-10-06T14:15:00Z","v":1331,"vw":52.122899},{"c":52.305,"h":52.305,"l":52.145,"n":28,"o":52.145,"t":"2026-10-06T14:30:00Z","v":2953,"vw":52.267067},{"c":52.335,"h":52.37,"l":52.335,"n":55,"o":52.37,"t":"2026-10-06T14:45:00Z","v":6363,"vw":52.354377},{"c":52.445,"h":52.45,"l":52.42,"n":11,"o":52.42,"t":"2026-10-06T15:00:00Z","v":1079,"vw":52.442568},{"c":52.46,"h":52.465,"l":52.43,"n":16,"o":52.43,"t":"2026-10-06T15:15:00Z","v":1349,"vw":52.450385},{"c":52.46,"h":52.467,"l":52.435,"n":97,"o":52.45,"t":"2026-10-06T15:30:00Z","v":13547,"vw":52.447618},{"c":52.45,"h":52.45,"l":52.39,"n":15,"o":52.43,"t":"2026-10-06T15:45:00Z","v":35849,"vw":52.402391},{"c":52.46,"h":52.46,"l":52.45,"n":6,"o":52.46,"t":"2026-10-06T16:00:00Z","v":1153,"vw":52.458182},{"c":52.42,"h":52.44,"l":52.42,"n":10,"o":52.42,"t":"2026-10-06T16:15:00Z","v":1631,"vw":52.433943},{"c":52.46,"h":52.477,"l":52.435,"n":17,"o":52.435,"t":"2026-10-06T16:30:00Z","v":3035,"vw":52.454558},{"c":52.36,"h":52.46,"l":52.36,"n":37,"o":52.46,"t":"2026-10-06T16:45:00Z","v":2891,"vw":52.39884},{"c":52.32,"h":52.34,"l":52.32,"n":6,"o":52.34,"t":"2026-10-06T17:00:00Z","v":1165,"vw":52.33792},{"c":52.22,"h":52.23,"l":52.215,"n":31,"o":52.215,"t":"2026-10-06T17:30:00Z","v":2850,"vw":52.224824},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-06T18:00:00Z","v":300,"vw":52.21},{"c":52.15,"h":52.175,"l":52.15,"n":26,"o":52.17,"t":"2026-10-06T18:15:00Z","v":5072,"vw":52.157602},{"c":52.25,"h":52.25,"l":52.225,"n":2,"o":52.225,"t":"2026-10-06T18:45:00Z","v":300,"vw":52.241667},{"c":52.31,"h":52.31,"l":52.31,"n":7,"o":52.31,"t":"2026-10-06T19:00:00Z","v":519,"vw":52.31},{"c":52.26,"h":52.34,"l":52.25,"n":14,"o":52.305,"t":"2026-10-06T19:15:00Z","v":4943,"vw":52.302686},{"c":52.355,"h":52.355,"l":52.31,"n":13,"o":52.315,"t":"2026-10-06T19:30:00Z","v":2420,"vw":52.320417},{"c":52.36,"h":52.36,"l":52.33,"n":29,"o":52.3499,"t":"2026-10-06T19:45:00Z","v":2214,"vw":52.339733},{"c":52.34,"h":52.34,"l":52.34,"n":3,"o":52.34,"t":"2026-10-06T20:00:00Z","v":1519,"vw":52.34},{"c":51.98,"h":52.1,"l":51.98,"n":25,"o":52.1,"t":"2026-10-07T13:30:00Z","v":2204,"vw":52.072713},{"c":51.93,"h":52.005,"l":51.925,"n":21,"o":52.005,"t":"2026-10-07T13:45:00Z","v":2186,"vw":51.966029},{"c":51.82,"h":51.89,"l":51.82,"n":8,"o":51.89,"t":"2026-10-07T14:00:00Z","v":676,"vw":51.859815},{"c":51.7851,"h":51.81,"l":51.7851,"n":9,"o":51.81,"t":"2026-10-07T14:15:00Z","v":953,"vw":51.796988},{"c":51.74,"h":51.92,"l":51.74,"n":14,"o":51.905,"t":"2026-10-07T14:30:00Z","v":1621,"vw":51.891953},{"c":51.73,"h":51.74,"l":51.68,"n":27,"o":51.69,"t":"2026-10-07T14:45:00Z","v":4049,"vw":51.706319},{"c":51.69,"h":51.69,"l":51.68,"n":12,"o":51.68,"t":"2026-10-07T15:00:00Z","v":840,"vw":51.68609},{"c":51.71,"h":51.755,"l":51.7,"n":19,"o":51.755,"t":"2026-10-07T15:15:00Z","v":3919,"vw":51.73856},{"c":51.79,"h":51.835,"l":51.7795,"n":44,"o":51.79,"t":"2026-10-07T15:30:00Z","v":3030,"vw":51.797364},{"c":51.85,"h":51.85,"l":51.7701,"n":69,"o":51.81,"t":"2026-10-07T15:45:00Z","v":9328,"vw":51.803408},{"c":51.835,"h":51.865,"l":51.83,"n":12,"o":51.865,"t":"2026-10-07T16:00:00Z","v":1112,"vw":51.844317},{"c":51.88,"h":51.885,"l":51.835,"n":7,"o":51.835,"t":"2026-10-07T16:15:00Z","v":602,"vw":51.86},{"c":51.84,"h":51.9,"l":51.84,"n":33,"o":51.9,"t":"2026-10-07T16:30:00Z","v":4136,"vw":51.886894},{"c":51.81,"h":51.89,"l":51.81,"n":27,"o":51.89,"t":"2026-10-07T16:45:00Z","v":4157,"vw":51.83367},{"c":51.91,"h":51.91,"l":51.805,"n":26,"o":51.805,"t":"2026-10-07T17:00:00Z","v":2711,"vw":51.841794},{"c":51.93,"h":51.94,"l":51.895,"n":18,"o":51.895,"t":"2026-10-07T17:15:00Z","v":1867,"vw":51.929031},{"c":51.97,"h":51.98,"l":51.92,"n":17,"o":51.92,"t":"2026-10-07T17:30:00Z","v":2344,"vw":51.961702},{"c":51.93,"h":51.95,"l":51.93,"n":7,"o":51.95,"t":"2026-10-07T17:45:00Z","v":542,"vw":51.939},{"c":51.93,"h":51.99,"l":51.92,"n":18,"o":51.92,"t":"2026-10-07T18:00:00Z","v":1990,"vw":51.938333},{"c":51.92,"h":51.92,"l":51.92,"n":5,"o":51.92,"t":"2026-10-07T18:15:00Z","v":137,"vw":51.92},{"c":51.9585,"h":51.96,"l":51.91,"n":13,"o":51.91,"t":"2026-10-07T18:30:00Z","v":4594,"vw":51.925481},{"c":51.95,"h":51.96,"l":51.945,"n":16,"o":51.945,"t":"2026-10-07T18:45:00Z","v":1567,"vw":51.951031},{"c":51.91,"h":51.97,"l":51.91,"n":30,"o":51.96,"t":"2026-10-07T19:00:00Z","v":3989,"vw":51.942122},{"c":51.875,"h":51.9,"l":51.875,"n":7,"o":51.9,"t":"2026-10-07T19:15:00Z","v":694,"vw":51.894323},{"c":51.855,"h":51.91,"l":51.855,"n":43,"o":51.9,"t":"2026-10-07T19:30:00Z","v":3691,"vw":51.873272},{"c":51.845,"h":51.855,"l":51.8,"n":109,"o":51.84,"t":"2026-10-07T19:45:00Z","v":10085,"vw":51.830699},{"c":51.86,"h":51.86,"l":51.86,"n":6,"o":51.86,"t":"2026-10-07T20:00:00Z","v":15197,"vw":51.86},{"c":51.57,"h":51.57,"l":51.57,"n":3,"o":51.57,"t":"2026-10-08T13:15:00Z","v":543,"vw":51.57},{"c":51.72,"h":51.7399,"l":51.54,"n":225,"o":51.62,"t":"2026-10-08T13:30:00Z","v":26060,"vw":51.627827},{"c":51.77,"h":51.77,"l":51.72,"n":71,"o":51.72,"t":"2026-10-08T13:45:00Z","v":4001,"vw":51.754147},{"c":51.97,"h":52,"l":51.905,"n":36,"o":51.94,"t":"2026-10-08T14:00:00Z","v":7279,"vw":51.945434},{"c":51.96,"h":51.97,"l":51.945,"n":21,"o":51.945,"t":"2026-10-08T14:15:00Z","v":2049,"vw":51.953318},{"c":51.96,"h":51.99,"l":51.96,"n":7,"o":51.99,"t":"2026-10-08T14:30:00Z","v":694,"vw":51.985},{"c":51.87,"h":51.96,"l":51.87,"n":10,"o":51.945,"t":"2026-10-08T14:45:00Z","v":1269,"vw":51.927536},{"c":51.815,"h":51.86,"l":51.8,"n":28,"o":51.8401,"t":"2026-10-08T15:00:00Z","v":3695,"vw":51.816447},{"c":51.71,"h":51.77,"l":51.68,"n":109,"o":51.77,"t":"2026-10-08T15:15:00Z","v":16424,"vw":51.710113},{"c":51.88,"h":51.88,"l":51.76,"n":8,"o":51.76,"t":"2026-10-08T15:30:00Z","v":1501,"vw":51.795333},{"c":51.9483,"h":51.96,"l":51.87,"n":62,"o":51.9,"t":"2026-10-08T15:45:00Z","v":2553,"vw":51.902951},{"c":51.99,"h":51.99,"l":51.92,"n":14,"o":51.93,"t":"2026-10-08T16:00:00Z","v":4269,"vw":51.936287},{"c":52.06,"h":52.25,"l":51.98,"n":87,"o":51.99,"t":"2026-10-08T16:15:00Z","v":9693,"vw":52.053112},{"c":52.185,"h":52.19,"l":52.06,"n":91,"o":52.07,"t":"2026-10-08T16:30:00Z","v":14276,"vw":52.087087},{"c":52.35,"h":52.38,"l":52.16,"n":60,"o":52.16,"t":"2026-10-08T16:45:00Z","v":6924,"vw":52.251184},{"c":52.35,"h":52.35,"l":52.28,"n":23,"o":52.31,"t":"2026-10-08T17:00:00Z","v":1847,"vw":52.306471},{"c":52.46,"h":52.46,"l":52.34,"n":31,"o":52.34,"t":"2026-10-08T17:15:00Z","v":3040,"vw":52.398475},{"c":52.585,"h":52.585,"l":52.42,"n":30,"o":52.42,"t":"2026-10-08T17:30:00Z","v":2335,"vw":52.483611},{"c":52.552,"h":52.61,"l":52.48,"n":17,"o":52.61,"t":"2026-10-08T17:45:00Z","v":2727,"vw":52.564183},{"c":52.55,"h":52.575,"l":52.54,"n":44,"o":52.55,"t":"2026-10-08T18:00:00Z","v":6274,"vw":52.550018},{"c":52.45,"h":52.56,"l":52.44,"n":13,"o":52.56,"t":"2026-10-08T18:15:00Z","v":20130,"vw":52.452991},{"c":52.43,"h":52.45,"l":52.43,"n":66,"o":52.44,"t":"2026-10-08T18:30:00Z","v":8474,"vw":52.432325},{"c":52.495,"h":52.4963,"l":52.485,"n":5,"o":52.49,"t":"2026-10-08T18:45:00Z","v":1142,"vw":52.49132},{"c":52.59,"h":52.59,"l":52.49,"n":32,"o":52.51,"t":"2026-10-08T19:00:00Z","v":3603,"vw":52.50532},{"c":52.5,"h":52.6,"l":52.5,"n":37,"o":52.6,"t":"2026-10-08T19:15:00Z","v":5640,"vw":52.576443},{"c":52.58,"h":52.6061,"l":52.53,"n":20,"o":52.53,"t":"2026-10-08T19:30:00Z","v":3352,"vw":52.577541},{"c":52.57,"h":52.6,"l":52.55,"n":69,"o":52.585,"t":"2026-10-08T19:45:00Z","v":11784,"vw":52.58023},{"c":52.59,"h":52.59,"l":52.59,"n":3,"o":52.59,"t":"2026-10-08T20:00:00Z","v":221,"vw":52.59},{"c":52.61,"h":52.61,"l":52.61,"n":1,"o":52.61,"t":"2026-10-08T22:00:00Z","v":100,"vw":52.61},{"c":52.47,"h":52.64,"l":52.47,"n":46,"o":52.64,"t":"2026-10-09T13:30:00Z","v":5064,"vw":52.590846},{"c":52.4603,"h":52.4603,"l":52.4603,"n":2,"o":52.4603,"t":"2026-10-09T13:45:00Z","v":158,"vw":52.4603},{"c":52.53,"h":52.54,"l":52.5,"n":46,"o":52.52,"t":"2026-10-09T14:00:00Z","v":350531,"vw":52.500221},{"c":52.525,"h":52.62,"l":52.525,"n":9,"o":52.54,"t":"2026-10-09T14:15:00Z","v":2674,"vw":52.552089},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-09T14:30:00Z","v":200,"vw":52.44},{"c":52.51,"h":52.5636,"l":52.51,"n":19,"o":52.5636,"t":"2026-10-09T14:45:00Z","v":2591,"vw":52.540314},{"c":52.58,"h":52.58,"l":52.53,"n":30,"o":52.53,"t":"2026-10-09T15:00:00Z","v":1651,"vw":52.565},{"c":52.57,"h":52.61,"l":52.57,"n":13,"o":52.605,"t":"2026-10-09T15:15:00Z","v":1160,"vw":52.596951},{"c":52.56,"h":52.5699,"l":52.54,"n":42,"o":52.5699,"t":"2026-10-09T15:30:00Z","v":34815,"vw":52.557943},{"c":52.59,"h":52.59,"l":52.53,"n":6,"o":52.53,"t":"2026-10-09T15:45:00Z","v":529,"vw":52.548237},{"c":52.6,"h":52.61,"l":52.6,"n":2,"o":52.61,"t":"2026-10-09T16:00:00Z","v":637,"vw":52.60843},{"c":52.63,"h":52.63,"l":52.6,"n":6,"o":52.62,"t":"2026-10-09T16:15:00Z","v":1247,"vw":52.616638},{"c":52.635,"h":52.635,"l":52.63,"n":11,"o":52.63,"t":"2026-10-09T16:30:00Z","v":417,"vw":52.63233},{"c":52.67,"h":52.67,"l":52.67,"n":3,"o":52.67,"t":"2026-10-09T16:45:00Z","v":300,"vw":52.67},{"c":52.645,"h":52.69,"l":52.645,"n":8,"o":52.68,"t":"2026-10-09T17:00:00Z","v":800,"vw":52.679362},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-09T17:15:00Z","v":229,"vw":52.59},{"c":52.62,"h":52.62,"l":52.565,"n":21,"o":52.59,"t":"2026-10-09T17:30:00Z","v":2493,"vw":52.576214},{"c":52.63,"h":52.63,"l":52.61,"n":17,"o":52.62,"t":"2026-10-09T17:45:00Z","v":1937,"vw":52.613355},{"c":52.61,"h":52.63,"l":52.6,"n":14,"o":52.63,"t":"2026-10-09T18:00:00Z","v":1289,"vw":52.619521},{"c":52.61,"h":52.61,"l":52.6,"n":2,"o":52.6,"t":"2026-10-09T18:15:00Z","v":208,"vw":52.604808},{"c":52.61,"h":52.63,"l":52.61,"n":3,"o":52.63,"t":"2026-10-09T18:30:00Z","v":263,"vw":52.620313},{"c":52.6323,"h":52.67,"l":52.61,"n":76,"o":52.62,"t":"2026-10-09T18:45:00Z","v":7030,"vw":52.648372},{"c":52.68,"h":52.685,"l":52.65,"n":49,"o":52.67,"t":"2026-10-09T19:00:00Z","v":65610,"vw":52.652293},{"c":52.695,"h":52.71,"l":52.67,"n":27,"o":52.675,"t":"2026-10-09T19:15:00Z","v":4507,"vw":52.693613},{"c":52.67,"h":52.68,"l":52.64,"n":77,"o":52.665,"t":"2026-10-09T19:30:00Z","v":12591,"vw":52.668805},{"c":52.645,"h":52.65,"l":52.62,"n":72,"o":52.65,"t":"2026-10-09T19:45:00Z","v":8080,"vw":52.644806},{"c":52.65,"h":52.65,"l":52.65,"n":4,"o":52.65,"t":"2026-10-09T20:00:00Z","v":370,"vw":52.65},{"c":52.19,"h":52.65,"l":52.19,"n":53,"o":52.51,"t":"2026-10-12T13:30:00Z","v":6231,"vw":52.488076},{"c":52.25,"h":52.25,"l":52.1267,"n":18,"o":52.19,"t":"2026-10-12T13:45:00Z","v":3060,"vw":52.237966},{"c":52.43,"h":52.45,"l":52.32,"n":22,"o":52.32,"t":"2026-10-12T14:00:00Z","v":1096,"vw":52.429085},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-12T14:15:00Z","v":100,"vw":52.51},{"c":52.5713,"h":52.605,"l":52.54,"n":5,"o":52.54,"t":"2026-10-12T14:30:00Z","v":489,"vw":52.571854},{"c":52.575,"h":52.62,"l":52.575,"n":22,"o":52.62,"t":"2026-10-12T14:45:00Z","v":1257,"vw":52.593522},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-12T15:00:00Z","v":278,"vw":52.58},{"c":52.6,"h":52.64,"l":52.6,"n":10,"o":52.64,"t":"2026-10-12T15:15:00Z","v":1000,"vw":52.620078},{"c":52.68,"h":52.68,"l":52.63,"n":28,"o":52.645,"t":"2026-10-12T15:30:00Z","v":25501,"vw":52.67133},{"c":52.6,"h":52.66,"l":52.6,"n":13,"o":52.66,"t":"2026-10-12T15:45:00Z","v":1269,"vw":52.61243},{"c":52.61,"h":52.61,"l":52.59,"n":6,"o":52.59,"t":"2026-10-12T16:00:00Z","v":437,"vw":52.601494},{"c":52.57,"h":52.64,"l":52.57,"n":80,"o":52.6,"t":"2026-10-12T16:15:00Z","v":18452,"vw":52.613928},{"c":52.5401,"h":52.55,"l":52.5401,"n":2,"o":52.55,"t":"2026-10-12T16:30:00Z","v":261,"vw":52.546207},{"c":52.54,"h":52.55,"l":52.52,"n":89,"o":52.55,"t":"2026-10-12T16:45:00Z","v":15346,"vw":52.532545},{"c":52.57,"h":52.57,"l":52.53,"n":8,"o":52.54,"t":"2026-10-12T17:00:00Z","v":1531,"vw":52.556555},{"c":52.54,"h":52.57,"l":52.53,"n":69,"o":52.57,"t":"2026-10-12T17:15:00Z","v":9832,"vw":52.545733},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-12T17:30:00Z","v":103,"vw":52.51},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-12T17:45:00Z","v":200,"vw":52.48},{"c":52.44,"h":52.47,"l":52.44,"n":13,"o":52.46,"t":"2026-10-12T18:00:00Z","v":1623,"vw":52.449581},{"c":52.45,"h":52.45,"l":52.43,"n":11,"o":52.44,"t":"2026-10-12T18:15:00Z","v":1656,"vw":52.44},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-10-12T18:30:00Z","v":105,"vw":52.44},{"c":52.45,"h":52.46,"l":52.45,"n":8,"o":52.45,"t":"2026-10-12T18:45:00Z","v":481,"vw":52.452386},{"c":52.46,"h":52.47,"l":52.46,"n":4,"o":52.47,"t":"2026-10-12T19:00:00Z","v":400,"vw":52.465},{"c":52.44,"h":52.46,"l":52.44,"n":10,"o":52.45,"t":"2026-10-12T19:15:00Z","v":1209,"vw":52.450081},{"c":52.48,"h":52.49,"l":52.48,"n":22,"o":52.48,"t":"2026-10-12T19:30:00Z","v":1215,"vw":52.48331},{"c":52.52,"h":52.53,"l":52.48,"n":87,"o":52.48,"t":"2026-10-12T19:45:00Z","v":8442,"vw":52.499951},{"c":52.53,"h":52.53,"l":52.53,"n":4,"o":52.53,"t":"2026-10-12T20:00:00Z","v":156,"vw":52.53},{"c":53.0099,"h":53.05,"l":52.68,"n":43,"o":52.68,"t":"2026-10-13T13:30:00Z","v":16261,"vw":53.003653},{"c":52.64,"h":52.64,"l":52.64,"n":2,"o":52.64,"t":"2026-10-13T13:45:00Z","v":200,"vw":52.64},{"c":52.57,"h":52.6,"l":52.48,"n":38,"o":52.48,"t":"2026-10-13T14:00:00Z","v":4476,"vw":52.541452},{"c":52.67,"h":52.67,"l":52.54,"n":10,"o":52.54,"t":"2026-10-13T14:15:00Z","v":1449,"vw":52.554615},{"c":52.59,"h":52.62,"l":52.59,"n":5,"o":52.62,"t":"2026-10-13T14:30:00Z","v":742,"vw":52.615327},{"c":52.585,"h":52.585,"l":52.57,"n":6,"o":52.57,"t":"2026-10-13T14:45:00Z","v":283,"vw":52.576224},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-13T15:00:00Z","v":100,"vw":52.69},{"c":52.635,"h":52.65,"l":52.595,"n":45,"o":52.63,"t":"2026-10-13T15:15:00Z","v":4434,"vw":52.632016},{"c":52.59,"h":52.6698,"l":52.59,"n":98,"o":52.635,"t":"2026-10-13T15:30:00Z","v":10158,"vw":52.64288},{"c":52.57,"h":52.6,"l":52.555,"n":37,"o":52.6,"t":"2026-10-13T15:45:00Z","v":3928,"vw":52.575741},{"c":52.545,"h":52.59,"l":52.51,"n":38,"o":52.57,"t":"2026-10-13T16:00:00Z","v":3388,"vw":52.546452},{"c":52.56,"h":52.61,"l":52.56,"n":37,"o":52.57,"t":"2026-10-13T16:15:00Z","v":5470,"vw":52.592033},{"c":52.6,"h":52.6,"l":52.55,"n":21,"o":52.565,"t":"2026-10-13T16:30:00Z","v":2688,"vw":52.577},{"c":52.635,"h":52.64,"l":52.575,"n":35,"o":52.6,"t":"2026-10-13T16:45:00Z","v":4307,"vw":52.603921},{"c":52.66,"h":52.675,"l":52.6,"n":41,"o":52.635,"t":"2026-10-13T17:00:00Z","v":3528,"vw":52.649324},{"c":52.66,"h":52.685,"l":52.65,"n":29,"o":52.66,"t":"2026-10-13T17:15:00Z","v":3611,"vw":52.67483},{"c":52.66,"h":52.71,"l":52.66,"n":22,"o":52.68,"t":"2026-10-13T17:30:00Z","v":2797,"vw":52.696075},{"c":52.65,"h":52.68,"l":52.64,"n":51,"o":52.675,"t":"2026-10-13T17:45:00Z","v":3115,"vw":52.6612},{"c":52.77,"h":52.8,"l":52.68,"n":37,"o":52.68,"t":"2026-10-13T18:00:00Z","v":3304,"vw":52.764333},{"c":52.76,"h":52.77,"l":52.74,"n":13,"o":52.74,"t":"2026-10-13T18:15:00Z","v":954,"vw":52.75632},{"c":52.8,"h":52.8,"l":52.79,"n":9,"o":52.79,"t":"2026-10-13T18:30:00Z","v":703,"vw":52.791667},{"c":52.87,"h":52.88,"l":52.86,"n":7,"o":52.86,"t":"2026-10-13T18:45:00Z","v":639,"vw":52.865253},{"c":52.89,"h":52.89,"l":52.87,"n":5,"o":52.88,"t":"2026-10-13T19:00:00Z","v":772,"vw":52.88},{"c":52.865,"h":52.88,"l":52.84,"n":100,"o":52.88,"t":"2026-10-13T19:15:00Z","v":13313,"vw":52.856048},{"c":52.85,"h":52.87,"l":52.85,"n":23,"o":52.87,"t":"2026-10-13T19:30:00Z","v":1820,"vw":52.859315},{"c":52.79,"h":52.84,"l":52.77,"n":30,"o":52.81,"t":"2026-10-13T19:45:00Z","v":3886,"vw":52.800404},{"c":52.76,"h":52.76,"l":52.76,"n":5,"o":52.76,"t":"2026-10-13T20:00:00Z","v":227,"vw":52.76},{"c":52.4898,"h":52.4898,"l":52.48,"n":9,"o":52.48,"t":"2026-10-14T13:30:00Z","v":598,"vw":52.48288},{"c":52.29,"h":52.33,"l":52.29,"n":5,"o":52.33,"t":"2026-10-14T13:45:00Z","v":444,"vw":52.309135},{"c":52.06,"h":52.11,"l":52.06,"n":44,"o":52.11,"t":"2026-10-14T14:00:00Z","v":208964,"vw":52.06153},{"c":52.03,"h":52.08,"l":52,"n":8,"o":52,"t":"2026-10-14T14:15:00Z","v":1497,"vw":52.051538},{"c":52.1,"h":52.14,"l":52.08,"n":18,"o":52.08,"t":"2026-10-14T14:30:00Z","v":1911,"vw":52.112501},{"c":52.125,"h":52.125,"l":52.125,"n":7,"o":52.125,"t":"2026-10-14T14:45:00Z","v":106,"vw":52.125},{"c":52.11,"h":52.11,"l":52.045,"n":41,"o":52.045,"t":"2026-10-14T15:00:00Z","v":6884,"vw":52.064005},{"c":52.17,"h":52.1896,"l":52.1,"n":15,"o":52.1,"t":"2026-10-14T15:15:00Z","v":1902,"vw":52.155924},{"c":52.12,"h":52.175,"l":52.12,"n":8,"o":52.175,"t":"2026-10-14T15:30:00Z","v":701,"vw":52.140714},{"c":52.125,"h":52.15,"l":52.125,"n":4,"o":52.15,"t":"2026-10-14T15:45:00Z","v":600,"vw":52.1425},{"c":52.155,"h":52.165,"l":52.13,"n":4,"o":52.145,"t":"2026-10-14T16:00:00Z","v":480,"vw":52.145625},{"c":52.175,"h":52.175,"l":52.12,"n":8,"o":52.15,"t":"2026-10-14T16:15:00Z","v":1341,"vw":52.151243},{"c":52.16,"h":52.2,"l":52.16,"n":28,"o":52.185,"t":"2026-10-14T16:30:00Z","v":7790,"vw":52.169486},{"c":52.22,"h":52.22,"l":52.14,"n":36,"o":52.1681,"t":"2026-10-14T16:45:00Z","v":15252,"vw":52.164564},{"c":52.21,"h":52.24,"l":52.2,"n":30,"o":52.24,"t":"2026-10-14T17:00:00Z","v":4600,"vw":52.215621},{"c":52.25,"h":52.275,"l":52.1839,"n":8,"o":52.1839,"t":"2026-10-14T17:15:00Z","v":840,"vw":52.250611},{"c":52.22,"h":52.245,"l":52.22,"n":15,"o":52.245,"t":"2026-10-14T17:30:00Z","v":985,"vw":52.23408},{"c":52.172,"h":52.235,"l":52.15,"n":16,"o":52.23,"t":"2026-10-14T17:45:00Z","v":1009,"vw":52.2036},{"c":52.21,"h":52.21,"l":52.12,"n":19,"o":52.18,"t":"2026-10-14T18:00:00Z","v":4513,"vw":52.14433},{"c":52.27,"h":52.27,"l":52.21,"n":10,"o":52.21,"t":"2026-10-14T18:15:00Z","v":309,"vw":52.240874},{"c":52.28,"h":52.28,"l":52.27,"n":7,"o":52.275,"t":"2026-10-14T18:45:00Z","v":771,"vw":52.275385},{"c":52.3,"h":52.32,"l":52.26,"n":26,"o":52.26,"t":"2026-10-14T19:00:00Z","v":9478,"vw":52.276019},{"c":52.31,"h":52.31,"l":52.31,"n":5,"o":52.31,"t":"2026-10-14T19:15:00Z","v":148,"vw":52.31},{"c":52.36,"h":52.37,"l":52.32,"n":17,"o":52.33,"t":"2026-10-14T19:30:00Z","v":6268,"vw":52.324245},{"c":52.55,"h":52.55,"l":52.37,"n":50,"o":52.3899,"t":"2026-10-14T19:45:00Z","v":6598,"vw":52.502061},{"c":53.3,"h":53.67,"l":53.25,"n":217,"o":53.25,"t":"2026-10-15T13:30:00Z","v":38957,"vw":53.366687},{"c":53.705,"h":53.75,"l":53.29,"n":47,"o":53.29,"t":"2026-10-15T13:45:00Z","v":4854,"vw":53.57616},{"c":53.93,"h":53.94,"l":53.78,"n":42,"o":53.785,"t":"2026-10-15T14:00:00Z","v":2742,"vw":53.853834},{"c":53.92,"h":53.975,"l":53.9,"n":75,"o":53.975,"t":"2026-10-15T14:15:00Z","v":5285,"vw":53.952555},{"c":53.98,"h":54.06,"l":53.98,"n":14,"o":54.05,"t":"2026-10-15T14:30:00Z","v":900,"vw":54.02335},{"c":54.06,"h":54.08,"l":53.97,"n":12,"o":53.97,"t":"2026-10-15T14:45:00Z","v":923,"vw":54.034235},{"c":54.28,"h":54.28,"l":54.17,"n":21,"o":54.17,"t":"2026-10-15T15:00:00Z","v":1362,"vw":54.22616},{"c":54.27,"h":54.305,"l":54.25,"n":25,"o":54.275,"t":"2026-10-15T15:15:00Z","v":1692,"vw":54.271786},{"c":54.16,"h":54.27,"l":54.16,"n":41,"o":54.27,"t":"2026-10-15T15:30:00Z","v":13354,"vw":54.254923},{"c":54.14,"h":54.16,"l":54.09,"n":105,"o":54.16,"t":"2026-10-15T15:45:00Z","v":17621,"vw":54.111851},{"c":54.03,"h":54.15,"l":54.03,"n":109,"o":54.15,"t":"2026-10-15T16:00:00Z","v":7947,"vw":54.090203},{"c":54.105,"h":54.11,"l":54.035,"n":71,"o":54.04,"t":"2026-10-15T16:15:00Z","v":6360,"vw":54.073979},{"c":54.085,"h":54.11,"l":54.06,"n":43,"o":54.11,"t":"2026-10-15T16:30:00Z","v":3771,"vw":54.090874},{"c":54.05,"h":54.11,"l":54.02,"n":39,"o":54.1,"t":"2026-10-15T16:45:00Z","v":3479,"vw":54.068914},{"c":54.075,"h":54.105,"l":54.06,"n":65,"o":54.105,"t":"2026-10-15T17:00:00Z","v":4899,"vw":54.084502},{"c":54.14,"h":54.14,"l":54.075,"n":59,"o":54.08,"t":"2026-10-15T17:15:00Z","v":5612,"vw":54.115505},{"c":54.21,"h":54.21,"l":54.135,"n":66,"o":54.14,"t":"2026-10-15T17:30:00Z","v":5275,"vw":54.174756},{"c":54.29,"h":54.29,"l":54.2,"n":73,"o":54.22,"t":"2026-10-15T17:45:00Z","v":6201,"vw":54.24009},{"c":54.25,"h":54.295,"l":54.23,"n":61,"o":54.29,"t":"2026-10-15T18:00:00Z","v":5659,"vw":54.2658},{"c":54.21,"h":54.26,"l":54.21,"n":23,"o":54.255,"t":"2026-10-15T18:15:00Z","v":2222,"vw":54.243379},{"c":54.195,"h":54.24,"l":54.195,"n":21,"o":54.24,"t":"2026-10-15T18:30:00Z","v":2048,"vw":54.225314},{"c":54.26,"h":54.28,"l":54.24,"n":25,"o":54.24,"t":"2026-10-15T18:45:00Z","v":2237,"vw":54.266937},{"c":54.32,"h":54.34,"l":54.3,"n":24,"o":54.305,"t":"2026-10-15T19:00:00Z","v":2274,"vw":54.320789},{"c":54.27,"h":54.3399,"l":54.27,"n":126,"o":54.33,"t":"2026-10-15T19:15:00Z","v":12024,"vw":54.311661},{"c":54.27,"h":54.325,"l":54.27,"n":41,"o":54.28,"t":"2026-10-15T19:30:00Z","v":2640,"vw":54.305875},{"c":54.28,"h":54.3,"l":54.17,"n":240,"o":54.3,"t":"2026-10-15T19:45:00Z","v":15651,"vw":54.24288},{"c":54.25,"h":54.25,"l":54.25,"n":7,"o":54.25,"t":"2026-10-15T20:00:00Z","v":179,"vw":54.25},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-16T13:15:00Z","v":200,"vw":54.58},{"c":54.9,"h":54.9,"l":54.6,"n":45,"o":54.6,"t":"2026-10-16T13:30:00Z","v":4737,"vw":54.733442},{"c":55.01,"h":55.01,"l":54.88,"n":22,"o":54.88,"t":"2026-10-16T13:45:00Z","v":1882,"vw":54.985775},{"c":54.68,"h":55.02,"l":54.68,"n":33,"o":55.02,"t":"2026-10-16T14:00:00Z","v":2316,"vw":54.925274},{"c":54.73,"h":54.73,"l":54.62,"n":28,"o":54.62,"t":"2026-10-16T14:15:00Z","v":2324,"vw":54.655263},{"c":54.7,"h":54.71,"l":54.7,"n":3,"o":54.71,"t":"2026-10-16T14:30:00Z","v":300,"vw":54.703333},{"c":54.749,"h":54.749,"l":54.64,"n":26,"o":54.64,"t":"2026-10-16T14:45:00Z","v":1287,"vw":54.7169},{"c":54.78,"h":54.78,"l":54.72,"n":9,"o":54.7391,"t":"2026-10-16T15:00:00Z","v":1532,"vw":54.733507},{"c":54.7,"h":54.8,"l":54.7,"n":23,"o":54.8,"t":"2026-10-16T15:15:00Z","v":2206,"vw":54.775777},{"c":54.5,"h":54.73,"l":54.49,"n":154,"o":54.73,"t":"2026-10-16T15:30:00Z","v":24663,"vw":54.545989},{"c":54.36,"h":54.55,"l":54.36,"n":758,"o":54.51,"t":"2026-10-16T15:45:00Z","v":122812,"vw":54.457679},{"c":54.41,"h":54.41,"l":54.3,"n":583,"o":54.36,"t":"2026-10-16T16:00:00Z","v":82692,"vw":54.35128},{"c":54.3,"h":54.46,"l":54.29,"n":531,"o":54.44,"t":"2026-10-16T16:15:00Z","v":71717,"vw":54.319588},{"c":54.28,"h":54.3,"l":54.25,"n":79,"o":54.29,"t":"2026-10-16T16:30:00Z","v":12265,"vw":54.279782},{"c":54.195,"h":54.29,"l":54.19,"n":37,"o":54.29,"t":"2026-10-16T16:45:00Z","v":5341,"vw":54.236527},{"c":54.03,"h":54.11,"l":53.96,"n":1546,"o":54.11,"t":"2026-10-16T17:00:00Z","v":234334,"vw":53.995954},{"c":53.99,"h":54.03,"l":53.92,"n":621,"o":54.03,"t":"2026-10-16T17:15:00Z","v":85708,"vw":53.967749},{"c":54.045,"h":54.125,"l":53.93,"n":394,"o":54,"t":"2026-10-16T17:30:00Z","v":47822,"vw":54.00103},{"c":53.93,"h":54.03,"l":53.93,"n":50,"o":54.03,"t":"2026-10-16T17:45:00Z","v":6993,"vw":53.974409},{"c":53.845,"h":53.93,"l":53.78,"n":1841,"o":53.93,"t":"2026-10-16T18:00:00Z","v":246039,"vw":53.826483},{"c":53.805,"h":53.88,"l":53.76,"n":1355,"o":53.8675,"t":"2026-10-16T18:15:00Z","v":175803,"vw":53.805144},{"c":53.86,"h":53.87,"l":53.785,"n":707,"o":53.81,"t":"2026-10-16T18:30:00Z","v":83728,"vw":53.831306},{"c":53.83,"h":53.88,"l":53.77,"n":1789,"o":53.87,"t":"2026-10-16T18:45:00Z","v":256484,"vw":53.833234},{"c":53.855,"h":53.87,"l":53.76,"n":687,"o":53.81,"t":"2026-10-16T19:00:00Z","v":112766,"vw":53.812746},{"c":53.81,"h":53.91,"l":53.8,"n":1171,"o":53.88,"t":"2026-10-16T19:15:00Z","v":201499,"vw":53.847245},{"c":53.86,"h":53.89,"l":53.83,"n":139,"o":53.85,"t":"2026-10-16T19:30:00Z","v":2294500,"vw":53.860039},{"c":53.99,"h":53.99,"l":53.9,"n":87,"o":53.9,"t":"2026-10-16T19:45:00Z","v":104489,"vw":53.904689},{"c":53.99,"h":53.99,"l":53.99,"n":5,"o":53.99,"t":"2026-10-16T20:00:00Z","v":162,"vw":53.99},{"c":53.825,"h":54.01,"l":53.825,"n":50,"o":54.01,"t":"2026-10-19T13:30:00Z","v":2011,"vw":53.935852},{"c":53.64,"h":53.69,"l":53.64,"n":4,"o":53.69,"t":"2026-10-19T13:45:00Z","v":325,"vw":53.666743},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-19T14:00:00Z","v":300,"vw":53.75},{"c":53.83,"h":53.9,"l":53.83,"n":7,"o":53.9,"t":"2026-10-19T14:15:00Z","v":725,"vw":53.877143},{"c":53.71,"h":53.795,"l":53.71,"n":17,"o":53.795,"t":"2026-10-19T14:30:00Z","v":4001,"vw":53.751182},{"c":53.72,"h":53.76,"l":53.72,"n":14,"o":53.76,"t":"2026-10-19T14:45:00Z","v":3429,"vw":53.734092},{"c":53.91,"h":53.91,"l":53.84,"n":26,"o":53.86,"t":"2026-10-19T15:00:00Z","v":2940,"vw":53.862827},{"c":54.01,"h":54.02,"l":53.95,"n":38,"o":53.96,"t":"2026-10-19T15:15:00Z","v":5046,"vw":53.972582},{"c":53.975,"h":54.04,"l":53.97,"n":65,"o":54.01,"t":"2026-10-19T15:30:00Z","v":9815,"vw":54.011535},{"c":53.97,"h":54.01,"l":53.935,"n":122,"o":53.97,"t":"2026-10-19T15:45:00Z","v":15755,"vw":53.969611},{"c":53.865,"h":53.95,"l":53.81,"n":28,"o":53.95,"t":"2026-10-19T16:00:00Z","v":2244,"vw":53.852186},{"c":53.9,"h":53.91,"l":53.89,"n":8,"o":53.89,"t":"2026-10-19T16:15:00Z","v":1425,"vw":53.893509},{"c":53.9,"h":53.91,"l":53.85,"n":72,"o":53.89,"t":"2026-10-19T16:30:00Z","v":12351,"vw":53.877126},{"c":53.905,"h":53.92,"l":53.88,"n":23,"o":53.905,"t":"2026-10-19T16:45:00Z","v":2945,"vw":53.89943},{"c":53.855,"h":53.92,"l":53.855,"n":7,"o":53.91,"t":"2026-10-19T17:00:00Z","v":1519,"vw":53.906071},{"c":53.905,"h":53.92,"l":53.85,"n":41,"o":53.86,"t":"2026-10-19T17:15:00Z","v":8666,"vw":53.897705},{"c":53.93,"h":53.97,"l":53.86,"n":65,"o":53.9,"t":"2026-10-19T17:30:00Z","v":7500,"vw":53.915511},{"c":53.92,"h":53.92,"l":53.89,"n":10,"o":53.91,"t":"2026-10-19T17:45:00Z","v":1954,"vw":53.900278},{"c":53.98,"h":53.98,"l":53.95,"n":16,"o":53.95,"t":"2026-10-19T18:00:00Z","v":31205,"vw":53.951351},{"c":53.96,"h":53.98,"l":53.96,"n":3,"o":53.98,"t":"2026-10-19T18:15:00Z","v":780,"vw":53.977436},{"c":53.94,"h":53.99,"l":53.94,"n":21,"o":53.96,"t":"2026-10-19T18:30:00Z","v":4317,"vw":53.953957},{"c":53.95,"h":53.96,"l":53.93,"n":19,"o":53.95,"t":"2026-10-19T18:45:00Z","v":2462,"vw":53.947764},{"c":53.96,"h":53.98,"l":53.96,"n":11,"o":53.98,"t":"2026-10-19T19:00:00Z","v":1710,"vw":53.964071},{"c":53.96,"h":53.96,"l":53.95,"n":9,"o":53.95,"t":"2026-10-19T19:15:00Z","v":1511,"vw":53.953787},{"c":53.98,"h":53.98,"l":53.95,"n":23,"o":53.95,"t":"2026-10-19T19:30:00Z","v":5084,"vw":53.960565},{"c":53.94,"h":54,"l":53.94,"n":62,"o":54,"t":"2026-10-19T19:45:00Z","v":6372,"vw":53.968398},{"c":54.25,"h":54.26,"l":54.21,"n":25,"o":54.26,"t":"2026-10-20T13:30:00Z","v":1753,"vw":54.227018},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-20T13:45:00Z","v":618,"vw":54.49},{"c":54.3457,"h":54.47,"l":54.3457,"n":5,"o":54.47,"t":"2026-10-20T14:00:00Z","v":315,"vw":54.387133},{"c":54.51,"h":54.51,"l":54.32,"n":4,"o":54.32,"t":"2026-10-20T14:15:00Z","v":301,"vw":54.385972},{"c":54.72,"h":54.72,"l":54.68,"n":10,"o":54.69,"t":"2026-10-20T14:30:00Z","v":991,"vw":54.691235},{"c":54.91,"h":54.91,"l":54.91,"n":4,"o":54.91,"t":"2026-10-20T14:45:00Z","v":211,"vw":54.91},{"c":54.715,"h":54.88,"l":54.71,"n":10,"o":54.88,"t":"2026-10-20T15:00:00Z","v":10885,"vw":54.724491},{"c":54.69,"h":54.79,"l":54.69,"n":3,"o":54.79,"t":"2026-10-20T15:15:00Z","v":585,"vw":54.77},{"c":54.69,"h":54.69,"l":54.61,"n":4,"o":54.61,"t":"2026-10-20T15:30:00Z","v":305,"vw":54.636667},{"c":54.61,"h":54.65,"l":54.61,"n":20,"o":54.63,"t":"2026-10-20T15:45:00Z","v":2351,"vw":54.625892},{"c":54.4753,"h":54.51,"l":54.4753,"n":4,"o":54.51,"t":"2026-10-20T16:15:00Z","v":1265,"vw":54.497977},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-10-20T16:30:00Z","v":403,"vw":54.48},{"c":54.53,"h":54.5975,"l":54.53,"n":10,"o":54.5975,"t":"2026-10-20T16:45:00Z","v":2051,"vw":54.581546},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-20T17:00:00Z","v":403,"vw":54.57},{"c":54.5617,"h":54.5617,"l":54.5617,"n":5,"o":54.5617,"t":"2026-10-20T17:30:00Z","v":644,"vw":54.5617},{"c":54.67,"h":54.67,"l":54.6344,"n":5,"o":54.6344,"t":"2026-10-20T17:45:00Z","v":609,"vw":54.644484},{"c":54.695,"h":54.695,"l":54.64,"n":20,"o":54.645,"t":"2026-10-20T18:00:00Z","v":3167,"vw":54.661529},{"c":54.65,"h":54.69,"l":54.635,"n":20,"o":54.69,"t":"2026-10-20T18:15:00Z","v":1189,"vw":54.663458},{"c":54.67,"h":54.67,"l":54.64,"n":4,"o":54.644,"t":"2026-10-20T18:30:00Z","v":905,"vw":54.647536},{"c":54.73,"h":54.73,"l":54.6975,"n":31,"o":54.6975,"t":"2026-10-20T18:45:00Z","v":5343,"vw":54.7214},{"c":54.68,"h":54.705,"l":54.67,"n":8,"o":54.705,"t":"2026-10-20T19:00:00Z","v":640,"vw":54.684},{"c":54.66,"h":54.695,"l":54.66,"n":32,"o":54.695,"t":"2026-10-20T19:15:00Z","v":4636,"vw":54.667319},{"c":54.66,"h":54.68,"l":54.66,"n":22,"o":54.66,"t":"2026-10-20T19:30:00Z","v":2942,"vw":54.664957},{"c":54.71,"h":54.71,"l":54.645,"n":45,"o":54.65,"t":"2026-10-20T19:45:00Z","v":3910,"vw":54.672013},{"c":54.57,"h":54.65,"l":54.415,"n":84,"o":54.65,"t":"2026-10-21T13:30:00Z","v":3966,"vw":54.504812},{"c":54.545,"h":54.545,"l":54.545,"n":2,"o":54.545,"t":"2026-10-21T13:45:00Z","v":281,"vw":54.545},{"c":54.31,"h":54.55,"l":54.27,"n":41,"o":54.55,"t":"2026-10-21T14:00:00Z","v":1575,"vw":54.345386},{"c":54.36,"h":54.455,"l":54.34,"n":45,"o":54.425,"t":"2026-10-21T14:15:00Z","v":3628,"vw":54.413819},{"c":54.39,"h":54.39,"l":54.3,"n":27,"o":54.33,"t":"2026-10-21T14:30:00Z","v":2498,"vw":54.3371},{"c":54.36,"h":54.435,"l":54.35,"n":53,"o":54.42,"t":"2026-10-21T14:45:00Z","v":6252,"vw":54.398154},{"c":54.33,"h":54.345,"l":54.29,"n":37,"o":54.34,"t":"2026-10-21T15:00:00Z","v":3515,"vw":54.32759},{"c":54.44,"h":54.44,"l":54.32,"n":64,"o":54.32,"t":"2026-10-21T15:15:00Z","v":7720,"vw":54.370998},{"c":54.45,"h":54.51,"l":54.45,"n":47,"o":54.49,"t":"2026-10-21T15:30:00Z","v":6097,"vw":54.483577},{"c":54.48,"h":54.48,"l":54.465,"n":30,"o":54.47,"t":"2026-10-21T15:45:00Z","v":3053,"vw":54.472531},{"c":54.475,"h":54.48,"l":54.44,"n":35,"o":54.48,"t":"2026-10-21T16:00:00Z","v":3698,"vw":54.456569},{"c":54.44,"h":54.4796,"l":54.44,"n":40,"o":54.47,"t":"2026-10-21T16:15:00Z","v":3082,"vw":54.457536},{"c":54.54,"h":54.7,"l":54.46,"n":34,"o":54.475,"t":"2026-10-21T16:30:00Z","v":3710,"vw":54.571845},{"c":54.5,"h":54.525,"l":54.5,"n":23,"o":54.52,"t":"2026-10-21T16:45:00Z","v":2252,"vw":54.511848},{"c":54.5,"h":54.52,"l":54.46,"n":53,"o":54.48,"t":"2026-10-21T17:00:00Z","v":254824,"vw":54.489309},{"c":54.51,"h":54.51,"l":54.48,"n":29,"o":54.5,"t":"2026-10-21T17:15:00Z","v":3021,"vw":54.49625},{"c":54.53,"h":54.53,"l":54.475,"n":54,"o":54.5,"t":"2026-10-21T17:30:00Z","v":8659,"vw":54.497006},{"c":54.55,"h":54.57,"l":54.54,"n":61,"o":54.54,"t":"2026-10-21T17:45:00Z","v":7617,"vw":54.549094},{"c":54.56,"h":54.57,"l":54.52,"n":34,"o":54.54,"t":"2026-10-21T18:00:00Z","v":3751,"vw":54.553124},{"c":54.57,"h":54.58,"l":54.565,"n":24,"o":54.58,"t":"2026-10-21T18:15:00Z","v":2657,"vw":54.571096},{"c":54.59,"h":54.59,"l":54.57,"n":12,"o":54.57,"t":"2026-10-21T18:30:00Z","v":1581,"vw":54.577857},{"c":54.25,"h":54.58,"l":54.25,"n":60,"o":54.58,"t":"2026-10-21T18:45:00Z","v":6743,"vw":54.438056},{"c":54.07,"h":54.2,"l":53.95,"n":62,"o":54.2,"t":"2026-10-21T19:00:00Z","v":8446,"vw":54.045988},{"c":54.29,"h":54.29,"l":54.06,"n":84,"o":54.06,"t":"2026-10-21T19:15:00Z","v":10836,"vw":54.177101},{"c":54.26,"h":54.31,"l":54.24,"n":135,"o":54.29,"t":"2026-10-21T19:30:00Z","v":17801,"vw":54.265067},{"c":54.325,"h":54.36,"l":54.27,"n":75,"o":54.27,"t":"2026-10-21T19:45:00Z","v":8963,"vw":54.322752},{"c":54.34,"h":54.34,"l":54.34,"n":2,"o":54.34,"t":"2026-10-21T20:00:00Z","v":164,"vw":54.34},{"c":54.35,"h":54.44,"l":53.99,"n":100,"o":53.99,"t":"2026-10-22T13:30:00Z","v":8524,"vw":54.259751},{"c":54.67,"h":54.67,"l":54.38,"n":12,"o":54.38,"t":"2026-10-22T13:45:00Z","v":2057,"vw":54.575648},{"c":54.64,"h":54.89,"l":54.64,"n":15,"o":54.88,"t":"2026-10-22T14:15:00Z","v":1079,"vw":54.772545},{"c":54.55,"h":54.73,"l":54.5,"n":99,"o":54.7,"t":"2026-10-22T14:30:00Z","v":9330,"vw":54.661054},{"c":54.74,"h":54.74,"l":54.645,"n":12,"o":54.67,"t":"2026-10-22T14:45:00Z","v":991,"vw":54.671149},{"c":54.82,"h":54.82,"l":54.76,"n":14,"o":54.76,"t":"2026-10-22T15:00:00Z","v":990,"vw":54.782857},{"c":54.92,"h":54.92,"l":54.87,"n":3,"o":54.87,"t":"2026-10-22T15:15:00Z","v":401,"vw":54.897507},{"c":55.08,"h":55.095,"l":55.05,"n":93,"o":55.08,"t":"2026-10-22T15:30:00Z","v":7470,"vw":55.076466},{"c":55.17,"h":55.17,"l":55.11,"n":41,"o":55.115,"t":"2026-10-22T15:45:00Z","v":2330,"vw":55.128356},{"c":55.09,"h":55.13,"l":55.09,"n":3,"o":55.13,"t":"2026-10-22T16:00:00Z","v":600,"vw":55.123333},{"c":55.14,"h":55.16,"l":55.09,"n":35,"o":55.1,"t":"2026-10-22T16:15:00Z","v":5133,"vw":55.111682},{"c":55.07,"h":55.17,"l":55.07,"n":33,"o":55.14,"t":"2026-10-22T16:30:00Z","v":4174,"vw":55.14268},{"c":55.08,"h":55.1,"l":55.06,"n":14,"o":55.06,"t":"2026-10-22T16:45:00Z","v":1589,"vw":55.070709},{"c":55.02,"h":55.07,"l":55.02,"n":10,"o":55.07,"t":"2026-10-22T17:00:00Z","v":765,"vw":55.028741},{"c":55.1,"h":55.1,"l":55.02,"n":41,"o":55.02,"t":"2026-10-22T17:15:00Z","v":3765,"vw":55.048122},{"c":55.12,"h":55.14,"l":55.08,"n":62,"o":55.08,"t":"2026-10-22T17:30:00Z","v":5652,"vw":55.107525},{"c":55.11,"h":55.11,"l":55.045,"n":32,"o":55.1,"t":"2026-10-22T17:45:00Z","v":1948,"vw":55.08574},{"c":55.04,"h":55.1,"l":55,"n":81,"o":55.1,"t":"2026-10-22T18:00:00Z","v":6642,"vw":55.018651},{"c":55.01,"h":55.08,"l":54.99,"n":303,"o":55.07,"t":"2026-10-22T18:15:00Z","v":46639,"vw":55.007097},{"c":54.97,"h":55.01,"l":54.92,"n":175,"o":55,"t":"2026-10-22T18:30:00Z","v":15986,"vw":54.964358},{"c":54.98,"h":55,"l":54.96,"n":167,"o":54.99,"t":"2026-10-22T18:45:00Z","v":17726,"vw":54.977596},{"c":55.005,"h":55.04,"l":54.96,"n":117,"o":54.985,"t":"2026-10-22T19:00:00Z","v":9595,"vw":54.994738},{"c":55.05,"h":55.05,"l":54.98,"n":63,"o":55.01,"t":"2026-10-22T19:15:00Z","v":6034,"vw":55.015573},{"c":55.07,"h":55.1,"l":55.02,"n":139,"o":55.06,"t":"2026-10-22T19:30:00Z","v":12678,"vw":55.073623},{"c":55.27,"h":55.27,"l":55.06,"n":53,"o":55.075,"t":"2026-10-22T19:45:00Z","v":6579,"vw":55.210285}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":61.29215977581122,"iv":0.3949989684953278,"gamma":0.045702637455358415,"theta":-0.0310146889684027,"vega":0.0435128295992001,"rho":0.007863450848496803,"breakevenPct":12.071937354462124},{"delta":0.25,"premium":0.6533682555563863,"strike":58.865269777744544,"iv":0.29421682932501325,"gamma":0.06969725178882419,"theta":-0.026739981296091318,"vega":0.04936642743201407,"rho":0.009850574826836222,"breakevenPct":7.687059948074775},{"delta":0.3,"premium":0.7286405417002917,"strike":57.761597592443145,"iv":0.2551555171994005,"gamma":0.08737660207226931,"theta":-0.02570423188143486,"vega":0.05381063028873283,"rho":0.011832860769116563,"breakevenPct":5.8263762152043315},{"delta":0.35,"premium":0.8725843920217495,"strike":57.121847146570005,"iv":0.2472872524613099,"gamma":0.09618441335424016,"theta":-0.02685865319440183,"vega":0.05744374578512168,"rho":0.01383458587031751,"breakevenPct":4.929313440549569},{"delta":0.4,"premium":0.8724617163065558,"strike":56.44923432613112,"iv":0.2072061699632494,"gamma":0.12324993602829362,"theta":-0.02397859788642651,"vega":0.05979332569893762,"rho":0.015794839327331542,"breakevenPct":3.712133241247818},{"delta":0.45,"premium":0.9400812046462999,"strike":55.871312564791,"iv":0.1805187150384298,"gamma":0.1407073955283144,"theta":-0.02199703447735825,"vega":0.061165265839266306,"rho":0.01779825290657502,"breakevenPct":2.7888434402701243},{"delta":0.5,"premium":1.2052632895826914,"strike":55.49248101488187,"iv":0.1945975345869386,"gamma":0.13113896268991682,"theta":-0.02360701948720249,"vega":0.061223845909150525,"rho":0.019904527467202497,"breakevenPct":2.5832174859137993},{"delta":0.55,"premium":1.470445374519083,"strike":55.11364946497274,"iv":0.20867635413544738,"gamma":0.12157052985151925,"theta":-0.02521700449704673,"vega":0.06128242597903474,"rho":0.022010802027829977,"breakevenPct":2.377591531557474},{"delta":0.6,"premium":1.5862694300518134,"strike":54.818652849740936,"iv":0.19920829015544042,"gamma":0.12361450777202074,"theta":-0.023904663212435232,"vega":0.05901502590673575,"rho":0.02411004974760509,"breakevenPct":2.053414654953393},{"delta":0.65,"premium":1.638082901554404,"strike":54.55958549222798,"iv":0.17964870466321242,"gamma":0.13063523316062178,"theta":-0.021339896373056992,"vega":0.055750777202072534,"rho":0.026206285964157767,"breakevenPct":1.6784302402431308},{"delta":0.7,"premium":1.6898963730569947,"strike":54.30051813471503,"iv":0.16008911917098445,"gamma":0.1376559585492228,"theta":-0.01877512953367876,"vega":0.05248652849740933,"rho":0.02830252218071044,"breakevenPct":1.3034458255328691},{"delta":0.75,"premium":1.7417098445595856,"strike":54.04145077720207,"iv":0.14052953367875648,"gamma":0.14467668393782385,"theta":-0.01621036269430052,"vega":0.04922227979274611,"rho":0.03039875839726312,"breakevenPct":0.9284614108226068},{"delta":0.8,"premium":2.6820224719101136,"strike":53.056179775280896,"iv":0.1808157303370787,"gamma":0.10818876404494379,"theta":-0.017404494382022476,"vega":0.04308426966292134,"rho":0.03212932809936137,"breakevenPct":0.8471182326596864},{"delta":0.85,"premium":3.8349624060150376,"strike":51.88721804511278,"iv":0.2337421052631579,"gamma":0.06425037593984963,"theta":-0.019245112781954885,"vega":0.03629248120300752,"rho":0.03374936129966698,"breakevenPct":0.818130000231261},{"delta":0.9,"premium":5.422035775781458,"strike":50.15054614613946,"iv":0.27705431892124477,"gamma":0.040453959134508714,"theta":-0.015434495260595552,"vega":0.026874843515028946,"rho":0.03489999272849292,"breakevenPct":0.5474614111107599}],"put":[{"delta":0.15,"premium":0.6778454462364782,"strike":48.11381784945913,"iv":0.5249159383631156,"gamma":0.028605456425544348,"theta":-0.03180954080507532,"vega":0.036239434883543024,"rho":-0.0073621169335656095,"breakevenPct":14.174104571697754},{"delta":0.2,"premium":0.75,"strike":50.660593439669164,"iv":0.40995189206967425,"gamma":0.04413854809042194,"theta":-0.02936184903724738,"vega":0.04349782053998095,"rho":-0.009747964819154199,"breakevenPct":9.69677322296153},{"delta":0.25,"premium":0.8385850742465324,"strike":52.1811343232871,"iv":0.34521734976480206,"gamma":0.05938033048597012,"theta":-0.027632806286469625,"vega":0.04933480220558621,"rho":-0.012144033266057841,"breakevenPct":7.105935862057967},{"delta":0.3,"premium":0.928353297588632,"strike":53.226826380709056,"iv":0.30099510910612376,"gamma":0.07449844446498115,"theta":-0.025877455532272397,"vega":0.05390485538632431,"rho":-0.014539452346632504,"breakevenPct":5.3763830593080835},{"delta":0.35,"premium":1.027196947487637,"strike":54.02196947487637,"iv":0.26916339575698756,"gamma":0.08858872004803109,"theta":-0.02430861435656865,"vega":0.057552567252278565,"rho":-0.016929433693012898,"breakevenPct":4.116568613373021},{"delta":0.4,"premium":1.0843917150387266,"strike":54.59391715038726,"iv":0.23778129297512346,"gamma":0.10537894224216497,"theta":-0.02184743637027119,"vega":0.059744048391296954,"rho":-0.019232206962101896,"breakevenPct":3.1852262794490027},{"delta":0.45,"premium":1.223064365671642,"strike":55.13526119402985,"iv":0.220058302238806,"gamma":0.11525755597014925,"theta":-0.020505783582089553,"vega":0.06136763059701492,"rho":-0.02156591443743376,"breakevenPct":2.4566730082174675},{"delta":0.5,"premium":1.561217350746269,"strike":55.60167910447761,"iv":0.23577658582089553,"gamma":0.10821464552238806,"theta":-0.021905037313432837,"vega":0.06160083955223881,"rho":-0.02397535738322232,"breakevenPct":2.224603304267524},{"delta":0.55,"premium":1.8518295739348372,"strike":56.03659147869674,"iv":0.24544205513784456,"gamma":0.10363804511278198,"theta":-0.022551127819548863,"vega":0.061379197994987464,"rho":-0.026365065681997417,"breakevenPct":1.9635210697269752},{"delta":0.6,"premium":1.864360902255639,"strike":56.28721804511278,"iv":0.21970270676691728,"gamma":0.11348766917293233,"theta":-0.01879172932330827,"vega":0.058496992481203006,"rho":-0.028639339812625276,"breakevenPct":1.5327354028276836},{"delta":0.65,"premium":1.876892230576441,"strike":56.537844611528826,"iv":0.19396335839598994,"gamma":0.1233372932330827,"theta":-0.015032330827067664,"vega":0.05561478696741854,"rho":-0.030913613943253135,"breakevenPct":1.101949735928391},{"delta":0.7,"premium":1.889423558897243,"strike":56.788471177944864,"iv":0.16822401002506265,"gamma":0.13318691729323306,"theta":-0.011272932330827068,"vega":0.05273258145363408,"rho":-0.03318788807388099,"breakevenPct":0.6711640690290994},{"delta":0.75,"premium":3.1233592400690844,"strike":58.0552677029361,"iv":0.23056165803108808,"gamma":0.08842176165803109,"theta":-0.014894991364421416,"vega":0.04942417962003454,"rho":-0.03603393313080848,"breakevenPct":0.6117089508467413},{"delta":0.8,"premium":3.8789723661485334,"strike":58.91882556131261,"iv":0.2455875647668394,"gamma":0.07313678756476683,"theta":-0.013254231433506044,"vega":0.04355198618307425,"rho":-0.03871095421100214,"breakevenPct":0.41640456818514526},{"delta":0.85,"premium":4.597142857142857,"strike":59.76134453781513,"iv":0.24707613445378152,"gamma":0.06020369747899159,"theta":-0.009826218487394957,"vega":0.03614789915966386,"rho":-0.04137551796092771,"breakevenPct":0.1914208781033702},{"delta":0.9,"premium":6.726744186046514,"strike":61.97674418604652,"iv":0.29863023255813964,"gamma":0.0377674418604651,"theta":-0.007986046511627909,"vega":0.02733953488372093,"rho":-0.0450871601023342,"breakevenPct":0.03618599601954609}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":61.29215977581122,"iv":0.3949989684953278,"gamma":0.045702637455358415,"theta":-0.0310146889684027,"vega":0.0435128295992001,"rho":0.007863450848496803,"breakevenPct":12.071937354462124},{"delta":0.25,"premium":0.6533682555563863,"strike":58.865269777744544,"iv":0.29421682932501325,"gamma":0.06969725178882419,"theta":-0.026739981296091318,"vega":0.04936642743201407,"rho":0.009850574826836222,"breakevenPct":7.687059948074775},{"delta":0.3,"premium":0.7286405417002917,"strike":57.761597592443145,"iv":0.2551555171994005,"gamma":0.08737660207226931,"theta":-0.02570423188143486,"vega":0.05381063028873283,"rho":0.011832860769116563,"breakevenPct":5.8263762152043315},{"delta":0.35,"premium":0.8725843920217495,"strike":57.121847146570005,"iv":0.2472872524613099,"gamma":0.09618441335424016,"theta":-0.02685865319440183,"vega":0.05744374578512168,"rho":0.01383458587031751,"breakevenPct":4.929313440549569},{"delta":0.4,"premium":0.8724617163065558,"strike":56.44923432613112,"iv":0.2072061699632494,"gamma":0.12324993602829362,"theta":-0.02397859788642651,"vega":0.05979332569893762,"rho":0.015794839327331542,"breakevenPct":3.712133241247818},{"delta":0.45,"premium":0.9400812046462999,"strike":55.871312564791,"iv":0.1805187150384298,"gamma":0.1407073955283144,"theta":-0.02199703447735825,"vega":0.061165265839266306,"rho":0.01779825290657502,"breakevenPct":2.7888434402701243},{"delta":0.5,"premium":1.2052632895826914,"strike":55.49248101488187,"iv":0.1945975345869386,"gamma":0.13113896268991682,"theta":-0.02360701948720249,"vega":0.061223845909150525,"rho":0.019904527467202497,"breakevenPct":2.5832174859137993},{"delta":0.55,"premium":1.470445374519083,"strike":55.11364946497274,"iv":0.20867635413544738,"gamma":0.12157052985151925,"theta":-0.02521700449704673,"vega":0.06128242597903474,"rho":0.022010802027829977,"breakevenPct":2.377591531557474},{"delta":0.6,"premium":1.5862694300518134,"strike":54.818652849740936,"iv":0.19920829015544042,"gamma":0.12361450777202074,"theta":-0.023904663212435232,"vega":0.05901502590673575,"rho":0.02411004974760509,"breakevenPct":2.053414654953393},{"delta":0.65,"premium":1.638082901554404,"strike":54.55958549222798,"iv":0.17964870466321242,"gamma":0.13063523316062178,"theta":-0.021339896373056992,"vega":0.055750777202072534,"rho":0.026206285964157767,"breakevenPct":1.6784302402431308},{"delta":0.7,"premium":1.6898963730569947,"strike":54.30051813471503,"iv":0.16008911917098445,"gamma":0.1376559585492228,"theta":-0.01877512953367876,"vega":0.05248652849740933,"rho":0.02830252218071044,"breakevenPct":1.3034458255328691},{"delta":0.75,"premium":1.7417098445595856,"strike":54.04145077720207,"iv":0.14052953367875648,"gamma":0.14467668393782385,"theta":-0.01621036269430052,"vega":0.04922227979274611,"rho":0.03039875839726312,"breakevenPct":0.9284614108226068},{"delta":0.8,"premium":2.6820224719101136,"strike":53.056179775280896,"iv":0.1808157303370787,"gamma":0.10818876404494379,"theta":-0.017404494382022476,"vega":0.04308426966292134,"rho":0.03212932809936137,"breakevenPct":0.8471182326596864},{"delta":0.85,"premium":3.8349624060150376,"strike":51.88721804511278,"iv":0.2337421052631579,"gamma":0.06425037593984963,"theta":-0.019245112781954885,"vega":0.03629248120300752,"rho":0.03374936129966698,"breakevenPct":0.818130000231261},{"delta":0.9,"premium":5.422035775781458,"strike":50.15054614613946,"iv":0.27705431892124477,"gamma":0.040453959134508714,"theta":-0.015434495260595552,"vega":0.026874843515028946,"rho":0.03489999272849292,"breakevenPct":0.5474614111107599}],"put":[{"delta":0.15,"premium":0.6778454462364782,"strike":48.11381784945913,"iv":0.5249159383631156,"gamma":0.028605456425544348,"theta":-0.03180954080507532,"vega":0.036239434883543024,"rho":-0.0073621169335656095,"breakevenPct":14.174104571697754},{"delta":0.2,"premium":0.75,"strike":50.660593439669164,"iv":0.40995189206967425,"gamma":0.04413854809042194,"theta":-0.02936184903724738,"vega":0.04349782053998095,"rho":-0.009747964819154199,"breakevenPct":9.69677322296153},{"delta":0.25,"premium":0.8385850742465324,"strike":52.1811343232871,"iv":0.34521734976480206,"gamma":0.05938033048597012,"theta":-0.027632806286469625,"vega":0.04933480220558621,"rho":-0.012144033266057841,"breakevenPct":7.105935862057967},{"delta":0.3,"premium":0.928353297588632,"strike":53.226826380709056,"iv":0.30099510910612376,"gamma":0.07449844446498115,"theta":-0.025877455532272397,"vega":0.05390485538632431,"rho":-0.014539452346632504,"breakevenPct":5.3763830593080835},{"delta":0.35,"premium":1.027196947487637,"strike":54.02196947487637,"iv":0.26916339575698756,"gamma":0.08858872004803109,"theta":-0.02430861435656865,"vega":0.057552567252278565,"rho":-0.016929433693012898,"breakevenPct":4.116568613373021},{"delta":0.4,"premium":1.0843917150387266,"strike":54.59391715038726,"iv":0.23778129297512346,"gamma":0.10537894224216497,"theta":-0.02184743637027119,"vega":0.059744048391296954,"rho":-0.019232206962101896,"breakevenPct":3.1852262794490027},{"delta":0.45,"premium":1.223064365671642,"strike":55.13526119402985,"iv":0.220058302238806,"gamma":0.11525755597014925,"theta":-0.020505783582089553,"vega":0.06136763059701492,"rho":-0.02156591443743376,"breakevenPct":2.4566730082174675},{"delta":0.5,"premium":1.561217350746269,"strike":55.60167910447761,"iv":0.23577658582089553,"gamma":0.10821464552238806,"theta":-0.021905037313432837,"vega":0.06160083955223881,"rho":-0.02397535738322232,"breakevenPct":2.224603304267524},{"delta":0.55,"premium":1.8518295739348372,"strike":56.03659147869674,"iv":0.24544205513784456,"gamma":0.10363804511278198,"theta":-0.022551127819548863,"vega":0.061379197994987464,"rho":-0.026365065681997417,"breakevenPct":1.9635210697269752},{"delta":0.6,"premium":1.864360902255639,"strike":56.28721804511278,"iv":0.21970270676691728,"gamma":0.11348766917293233,"theta":-0.01879172932330827,"vega":0.058496992481203006,"rho":-0.028639339812625276,"breakevenPct":1.5327354028276836},{"delta":0.65,"premium":1.876892230576441,"strike":56.537844611528826,"iv":0.19396335839598994,"gamma":0.1233372932330827,"theta":-0.015032330827067664,"vega":0.05561478696741854,"rho":-0.030913613943253135,"breakevenPct":1.101949735928391},{"delta":0.7,"premium":1.889423558897243,"strike":56.788471177944864,"iv":0.16822401002506265,"gamma":0.13318691729323306,"theta":-0.011272932330827068,"vega":0.05273258145363408,"rho":-0.03318788807388099,"breakevenPct":0.6711640690290994},{"delta":0.75,"premium":3.1233592400690844,"strike":58.0552677029361,"iv":0.23056165803108808,"gamma":0.08842176165803109,"theta":-0.014894991364421416,"vega":0.04942417962003454,"rho":-0.03603393313080848,"breakevenPct":0.6117089508467413},{"delta":0.8,"premium":3.8789723661485334,"strike":58.91882556131261,"iv":0.2455875647668394,"gamma":0.07313678756476683,"theta":-0.013254231433506044,"vega":0.04355198618307425,"rho":-0.03871095421100214,"breakevenPct":0.41640456818514526},{"delta":0.85,"premium":4.597142857142857,"strike":59.76134453781513,"iv":0.24707613445378152,"gamma":0.06020369747899159,"theta":-0.009826218487394957,"vega":0.03614789915966386,"rho":-0.04137551796092771,"breakevenPct":0.1914208781033702},{"delta":0.9,"premium":6.726744186046514,"strike":61.97674418604652,"iv":0.29863023255813964,"gamma":0.0377674418604651,"theta":-0.007986046511627909,"vega":0.02733953488372093,"rho":-0.0450871601023342,"breakevenPct":0.03618599601954609}]}},"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"}}