{"symbol":"RYAAY","url":"https://intraalpha.com/companies/RYAAY","capturedAt":"2026-10-22T21:52:48.893Z","state":"ready","quote":{"symbol":"RYAAY","last_price":53.67,"prev_close":54.1,"regular_close":53.67,"change":-0.43,"change_pct":-0.7948,"regular_change":-0.43,"regular_change_pct":-0.7948,"extended_change":0,"extended_change_pct":0,"bid":51.5,"ask":59.17,"bid_size":200,"ask_size":100,"volume":1168023,"vwap":53.620521,"open":52.625,"high":54.14,"low":52.625,"close":53.67,"trade_count":18554,"last_trade_at":"2026-10-22T20:00:01.901847912Z","last_quote_at":"2026-10-22T21:02:00.005562242Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RYAAY","fetched_at":"2026-10-22T21:52:48.304869+00:00","name":"Ryanair Holdings PLC ADR","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Ryanair Holdings plc, offers regular passenger airline services in Ireland, the United Kingdom, Italy, Spain, Germany and other European countries. The company is headquartered in Swords, Ireland.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":28019683000,"ebitda":3421600000,"pe_ratio":13,"peg_ratio":5.17,"book_value":20.48,"dividend_per_share":0.388,"dividend_yield":0.0166,"eps":4.16,"revenue_ttm":15590800000,"gross_profit_ttm":4353800000,"profit_margin":0.121,"operating_margin_ttm":0.131,"return_on_assets_ttm":0.0702,"return_on_equity_ttm":0.224,"quarterly_earnings_growth":-0.331,"quarterly_revenue_growth":0.011,"analyst_target_price":67.52,"analyst_number":2,"beta":0.962,"fifty_two_week_high":72.59,"fifty_two_week_low":51.02,"fifty_day_ma":54.75,"two_hundred_day_ma":60.29,"shares_outstanding":517924000,"forward_pe":13.28,"price_to_sales":1.797,"price_to_book":2.528,"ev_to_revenue":1.336,"ev_to_ebitda":5.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:48.304869+00:00"},"optionObservedAt":"2026-10-22T19:54:59.713Z","bars":[{"c":52.11,"h":52.11,"l":51.56,"n":35,"o":51.56,"t":"2026-10-15T08:00:00Z","v":5121,"vw":51.980319},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-15T08:20:00Z","v":327,"vw":52},{"c":52.1,"h":52.19,"l":52.1,"n":46,"o":52.19,"t":"2026-10-15T08:25:00Z","v":875,"vw":52.13956},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-15T09:45:00Z","v":310,"vw":52},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-15T11:20:00Z","v":120,"vw":51.95},{"c":51.96,"h":51.96,"l":51.96,"n":19,"o":51.96,"t":"2026-10-15T11:35:00Z","v":1213,"vw":51.96},{"c":52.07,"h":52.07,"l":52.07,"n":2,"o":52.07,"t":"2026-10-15T12:35:00Z","v":250,"vw":52.07},{"c":51.96,"h":52.03,"l":51.95,"n":171,"o":52.03,"t":"2026-10-15T12:40:00Z","v":12813,"vw":51.962948},{"c":51.95,"h":52.03,"l":51.79,"n":135,"o":51.92,"t":"2026-10-15T12:50:00Z","v":18180,"vw":51.937979},{"c":52,"h":52.03,"l":51.95,"n":297,"o":51.95,"t":"2026-10-15T12:55:00Z","v":61324,"vw":51.961048},{"c":51.95,"h":51.95,"l":51.95,"n":15,"o":51.95,"t":"2026-10-15T13:00:00Z","v":1000,"vw":51.95},{"c":51.99,"h":51.99,"l":51.97,"n":6,"o":51.97,"t":"2026-10-15T13:15:00Z","v":720,"vw":51.98},{"c":51.78,"h":51.86,"l":51.78,"n":16,"o":51.86,"t":"2026-10-15T13:20:00Z","v":1472,"vw":51.8232},{"c":51.98,"h":51.98,"l":51.98,"n":39,"o":51.98,"t":"2026-10-15T13:25:00Z","v":1513,"vw":51.98},{"c":51.95,"h":52.045,"l":51.76,"n":451,"o":51.83,"t":"2026-10-15T13:30:00Z","v":31092,"vw":51.876155},{"c":51.875,"h":52.07,"l":51.875,"n":1085,"o":51.94,"t":"2026-10-15T13:35:00Z","v":172700,"vw":51.994046},{"c":51.74,"h":51.93,"l":51.72,"n":194,"o":51.87,"t":"2026-10-15T13:40:00Z","v":12381,"vw":51.845129},{"c":51.945,"h":51.98,"l":51.72,"n":145,"o":51.72,"t":"2026-10-15T13:45:00Z","v":8638,"vw":51.880962},{"c":51.9348,"h":52.03,"l":51.92,"n":688,"o":51.97,"t":"2026-10-15T13:50:00Z","v":80880,"vw":51.993901},{"c":51.95,"h":52.05,"l":51.89,"n":415,"o":51.91,"t":"2026-10-15T13:55:00Z","v":67106,"vw":51.932249},{"c":52.27,"h":52.28,"l":51.95,"n":582,"o":51.95,"t":"2026-10-15T14:00:00Z","v":73008,"vw":52.026174},{"c":52.08,"h":52.335,"l":52.06,"n":228,"o":52.32,"t":"2026-10-15T14:05:00Z","v":15904,"vw":52.236295},{"c":52.19,"h":52.32,"l":52.1,"n":515,"o":52.15,"t":"2026-10-15T14:10:00Z","v":44285,"vw":52.217186},{"c":52.15,"h":52.22,"l":52.1,"n":433,"o":52.2,"t":"2026-10-15T14:15:00Z","v":27458,"vw":52.15764},{"c":52.17,"h":52.22,"l":52.1411,"n":279,"o":52.165,"t":"2026-10-15T14:20:00Z","v":18301,"vw":52.186991},{"c":52.07,"h":52.18,"l":52,"n":1338,"o":52.17,"t":"2026-10-15T14:25:00Z","v":124433,"vw":52.091859},{"c":52.11,"h":52.165,"l":52.04,"n":673,"o":52.07,"t":"2026-10-15T14:30:00Z","v":104473,"vw":52.138227},{"c":52.2,"h":52.2,"l":52.09,"n":850,"o":52.105,"t":"2026-10-15T14:35:00Z","v":72669,"vw":52.153728},{"c":52,"h":52.2,"l":52,"n":421,"o":52.2,"t":"2026-10-15T14:40:00Z","v":30519,"vw":52.115191},{"c":52.03,"h":52.05,"l":51.99,"n":270,"o":52.02,"t":"2026-10-15T14:45:00Z","v":21446,"vw":52.019886},{"c":52.09,"h":52.12,"l":52.02,"n":295,"o":52.02,"t":"2026-10-15T14:50:00Z","v":38008,"vw":52.055093},{"c":52.12,"h":52.145,"l":52.06,"n":332,"o":52.072,"t":"2026-10-15T14:55:00Z","v":30088,"vw":52.099529},{"c":52.195,"h":52.2,"l":52.1,"n":885,"o":52.12,"t":"2026-10-15T15:00:00Z","v":82388,"vw":52.176646},{"c":52.145,"h":52.211,"l":52.125,"n":1320,"o":52.2,"t":"2026-10-15T15:05:00Z","v":98025,"vw":52.182549},{"c":52.22,"h":52.31,"l":52.145,"n":904,"o":52.145,"t":"2026-10-15T15:10:00Z","v":80961,"vw":52.23843},{"c":52.2,"h":52.29,"l":52.2,"n":2900,"o":52.21,"t":"2026-10-15T15:15:00Z","v":227512,"vw":52.243683},{"c":52.2,"h":52.33,"l":52.17,"n":2236,"o":52.24,"t":"2026-10-15T15:20:00Z","v":238521,"vw":52.212158},{"c":52.09,"h":52.26,"l":52.02,"n":2592,"o":52.2,"t":"2026-10-15T15:25:00Z","v":238175,"vw":52.110003},{"c":51.94,"h":52.11,"l":51.93,"n":1489,"o":52.1,"t":"2026-10-15T15:30:00Z","v":128831,"vw":52.022758},{"c":51.99,"h":52,"l":51.88,"n":198,"o":51.94,"t":"2026-10-15T15:35:00Z","v":19114,"vw":51.919472},{"c":52.02,"h":52.07,"l":51.99,"n":405,"o":52.025,"t":"2026-10-15T15:40:00Z","v":12595,"vw":52.015895},{"c":52.01,"h":52.055,"l":51.99,"n":152,"o":52.02,"t":"2026-10-15T15:45:00Z","v":12534,"vw":52.030038},{"c":51.98,"h":52.03,"l":51.98,"n":147,"o":51.99,"t":"2026-10-15T15:50:00Z","v":8184,"vw":52.002865},{"c":52.01,"h":52.01,"l":51.98,"n":59,"o":51.98,"t":"2026-10-15T15:55:00Z","v":2671,"vw":51.995672},{"c":51.98,"h":52,"l":51.95,"n":99,"o":52,"t":"2026-10-15T16:00:00Z","v":3584,"vw":51.982222},{"c":51.88,"h":51.995,"l":51.87,"n":165,"o":51.995,"t":"2026-10-15T16:05:00Z","v":6605,"vw":51.922894},{"c":51.77,"h":51.9101,"l":51.77,"n":387,"o":51.9101,"t":"2026-10-15T16:10:00Z","v":15033,"vw":51.821717},{"c":51.805,"h":51.87,"l":51.77,"n":391,"o":51.77,"t":"2026-10-15T16:15:00Z","v":45655,"vw":51.785027},{"c":51.865,"h":51.89,"l":51.805,"n":134,"o":51.805,"t":"2026-10-15T16:20:00Z","v":7796,"vw":51.830134},{"c":51.77,"h":51.86,"l":51.75,"n":364,"o":51.86,"t":"2026-10-15T16:25:00Z","v":21327,"vw":51.807965},{"c":51.805,"h":51.875,"l":51.735,"n":288,"o":51.75,"t":"2026-10-15T16:30:00Z","v":20386,"vw":51.813337},{"c":51.785,"h":51.9,"l":51.7801,"n":267,"o":51.805,"t":"2026-10-15T16:35:00Z","v":16915,"vw":51.817035},{"c":51.825,"h":51.825,"l":51.775,"n":161,"o":51.775,"t":"2026-10-15T16:40:00Z","v":5660,"vw":51.814095},{"c":51.84,"h":51.86,"l":51.8,"n":298,"o":51.825,"t":"2026-10-15T16:45:00Z","v":23101,"vw":51.834435},{"c":51.82,"h":51.845,"l":51.8,"n":269,"o":51.84,"t":"2026-10-15T16:50:00Z","v":16031,"vw":51.81692},{"c":51.825,"h":51.84,"l":51.81,"n":154,"o":51.84,"t":"2026-10-15T16:55:00Z","v":9062,"vw":51.824507},{"c":51.86,"h":51.885,"l":51.83,"n":200,"o":51.83,"t":"2026-10-15T17:00:00Z","v":10434,"vw":51.861391},{"c":51.84,"h":51.875,"l":51.822,"n":136,"o":51.875,"t":"2026-10-15T17:05:00Z","v":11613,"vw":51.843275},{"c":51.875,"h":51.88,"l":51.84,"n":185,"o":51.84,"t":"2026-10-15T17:10:00Z","v":12340,"vw":51.852693},{"c":51.9275,"h":51.94,"l":51.91,"n":95,"o":51.91,"t":"2026-10-15T17:15:00Z","v":6638,"vw":51.922556},{"c":51.9266,"h":51.9266,"l":51.895,"n":220,"o":51.925,"t":"2026-10-15T17:20:00Z","v":18790,"vw":51.906443},{"c":51.96,"h":51.97,"l":51.92,"n":151,"o":51.92,"t":"2026-10-15T17:25:00Z","v":8898,"vw":51.94423},{"c":51.96,"h":52,"l":51.95,"n":297,"o":51.97,"t":"2026-10-15T17:30:00Z","v":27603,"vw":51.980601},{"c":51.981,"h":52,"l":51.98,"n":322,"o":51.98,"t":"2026-10-15T17:35:00Z","v":52029,"vw":51.995958},{"c":52.09,"h":52.1199,"l":51.96,"n":746,"o":51.99,"t":"2026-10-15T17:40:00Z","v":130303,"vw":51.999676},{"c":52.1,"h":52.11,"l":52.1,"n":95,"o":52.1,"t":"2026-10-15T17:45:00Z","v":4425,"vw":52.106382},{"c":52.045,"h":52.11,"l":52.02,"n":434,"o":52.08,"t":"2026-10-15T17:50:00Z","v":40716,"vw":52.045076},{"c":52.05,"h":52.07,"l":52.01,"n":1593,"o":52.05,"t":"2026-10-15T17:55:00Z","v":63623,"vw":52.036597},{"c":52.01,"h":52.12,"l":52.01,"n":660,"o":52.035,"t":"2026-10-15T18:00:00Z","v":95312,"vw":52.043991},{"c":51.9,"h":52.015,"l":51.875,"n":289,"o":52.015,"t":"2026-10-15T18:05:00Z","v":19136,"vw":51.938675},{"c":51.935,"h":51.94,"l":51.895,"n":242,"o":51.9055,"t":"2026-10-15T18:10:00Z","v":15086,"vw":51.916168},{"c":51.99,"h":51.995,"l":51.935,"n":187,"o":51.935,"t":"2026-10-15T18:15:00Z","v":18074,"vw":51.982167},{"c":51.96,"h":51.99,"l":51.9577,"n":165,"o":51.99,"t":"2026-10-15T18:20:00Z","v":7804,"vw":51.965346},{"c":51.995,"h":52,"l":51.96,"n":189,"o":51.97,"t":"2026-10-15T18:25:00Z","v":15421,"vw":51.975314},{"c":51.98,"h":52.01,"l":51.97,"n":313,"o":52,"t":"2026-10-15T18:30:00Z","v":19179,"vw":51.989643},{"c":51.98,"h":52.01,"l":51.95,"n":494,"o":51.97,"t":"2026-10-15T18:35:00Z","v":74427,"vw":51.968311},{"c":51.995,"h":52.04,"l":51.97,"n":475,"o":51.98,"t":"2026-10-15T18:40:00Z","v":69006,"vw":51.989753},{"c":52.04,"h":52.12,"l":51.97,"n":424,"o":51.99,"t":"2026-10-15T18:45:00Z","v":65196,"vw":52.017833},{"c":52.02,"h":52.105,"l":52.02,"n":558,"o":52.045,"t":"2026-10-15T18:50:00Z","v":80552,"vw":52.069557},{"c":52.07,"h":52.125,"l":51.9901,"n":1433,"o":52.02,"t":"2026-10-15T18:55:00Z","v":271187,"vw":52.024642},{"c":52.11,"h":52.18,"l":52.04,"n":1125,"o":52.08,"t":"2026-10-15T19:00:00Z","v":148895,"vw":52.080538},{"c":52.03,"h":52.12,"l":52.03,"n":393,"o":52.09,"t":"2026-10-15T19:05:00Z","v":20011,"vw":52.095619},{"c":52.08,"h":52.1,"l":52.02,"n":354,"o":52.02,"t":"2026-10-15T19:10:00Z","v":19397,"vw":52.072107},{"c":52.06,"h":52.12,"l":52.02,"n":531,"o":52.1,"t":"2026-10-15T19:15:00Z","v":38275,"vw":52.071746},{"c":52.075,"h":52.2,"l":52.06,"n":487,"o":52.06,"t":"2026-10-15T19:20:00Z","v":39512,"vw":52.124754},{"c":52.105,"h":52.11,"l":52.06,"n":724,"o":52.075,"t":"2026-10-15T19:25:00Z","v":47347,"vw":52.087041},{"c":52.09,"h":52.14,"l":52.08,"n":555,"o":52.105,"t":"2026-10-15T19:30:00Z","v":41243,"vw":52.112225},{"c":52.125,"h":52.13,"l":52.09,"n":623,"o":52.09,"t":"2026-10-15T19:35:00Z","v":41954,"vw":52.107479},{"c":52.17,"h":52.17,"l":52.05,"n":1073,"o":52.12,"t":"2026-10-15T19:40:00Z","v":104847,"vw":52.122126},{"c":52.12,"h":52.19,"l":52.1,"n":1011,"o":52.16,"t":"2026-10-15T19:45:00Z","v":86843,"vw":52.137512},{"c":52.14,"h":52.19,"l":52.11,"n":1748,"o":52.12,"t":"2026-10-15T19:50:00Z","v":123958,"vw":52.137181},{"c":52.08,"h":52.15,"l":51.97,"n":4389,"o":52.13,"t":"2026-10-15T19:55:00Z","v":433855,"vw":52.053116},{"c":52.09,"h":52.09,"l":52.09,"n":12,"o":52.09,"t":"2026-10-15T20:00:00Z","v":139066,"vw":52.09},{"c":52.14,"h":52.14,"l":52.09,"n":17,"o":52.1,"t":"2026-10-15T20:55:00Z","v":795,"vw":52.101429},{"c":52.68,"h":52.68,"l":52.68,"n":19,"o":52.68,"t":"2026-10-16T08:00:00Z","v":760,"vw":52.68},{"c":52.8,"h":52.8,"l":52.8,"n":20,"o":52.8,"t":"2026-10-16T10:15:00Z","v":915,"vw":52.8},{"c":52.77,"h":52.77,"l":52.77,"n":10,"o":52.77,"t":"2026-10-16T10:30:00Z","v":322,"vw":52.77},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-16T11:00:00Z","v":150,"vw":52.8},{"c":52.56,"h":52.56,"l":52.56,"n":39,"o":52.56,"t":"2026-10-16T11:40:00Z","v":445,"vw":52.56},{"c":52.56,"h":52.6,"l":52.56,"n":7,"o":52.6,"t":"2026-10-16T12:40:00Z","v":567,"vw":52.58},{"c":52.55,"h":52.63,"l":52.48,"n":625,"o":52.5,"t":"2026-10-16T13:30:00Z","v":58892,"vw":52.539728},{"c":52.81,"h":52.85,"l":52.525,"n":766,"o":52.525,"t":"2026-10-16T13:35:00Z","v":63483,"vw":52.710388},{"c":52.845,"h":53,"l":52.81,"n":635,"o":52.81,"t":"2026-10-16T13:40:00Z","v":44663,"vw":52.887471},{"c":52.66,"h":52.88,"l":52.63,"n":953,"o":52.82,"t":"2026-10-16T13:45:00Z","v":120609,"vw":52.823877},{"c":52.68,"h":52.71,"l":52.6,"n":489,"o":52.625,"t":"2026-10-16T13:50:00Z","v":54039,"vw":52.674197},{"c":52.755,"h":52.88,"l":52.6725,"n":498,"o":52.675,"t":"2026-10-16T13:55:00Z","v":42025,"vw":52.769938},{"c":52.72,"h":52.81,"l":52.7,"n":337,"o":52.73,"t":"2026-10-16T14:00:00Z","v":30555,"vw":52.732532},{"c":52.815,"h":52.88,"l":52.725,"n":369,"o":52.725,"t":"2026-10-16T14:05:00Z","v":44853,"vw":52.794685},{"c":52.83,"h":52.87,"l":52.8,"n":251,"o":52.81,"t":"2026-10-16T14:10:00Z","v":18782,"vw":52.832122},{"c":52.91,"h":52.93,"l":52.83,"n":338,"o":52.84,"t":"2026-10-16T14:15:00Z","v":23957,"vw":52.879073},{"c":52.93,"h":53,"l":52.92,"n":404,"o":52.92,"t":"2026-10-16T14:20:00Z","v":39191,"vw":52.97409},{"c":52.91,"h":53,"l":52.91,"n":391,"o":52.93,"t":"2026-10-16T14:25:00Z","v":36156,"vw":52.963733},{"c":52.845,"h":52.92,"l":52.8,"n":372,"o":52.92,"t":"2026-10-16T14:30:00Z","v":25774,"vw":52.864099},{"c":52.825,"h":52.87,"l":52.75,"n":810,"o":52.855,"t":"2026-10-16T14:35:00Z","v":76112,"vw":52.799298},{"c":52.785,"h":52.825,"l":52.78,"n":177,"o":52.825,"t":"2026-10-16T14:40:00Z","v":12464,"vw":52.797231},{"c":52.845,"h":52.85,"l":52.795,"n":145,"o":52.795,"t":"2026-10-16T14:45:00Z","v":10483,"vw":52.826789},{"c":52.85,"h":52.92,"l":52.83,"n":341,"o":52.845,"t":"2026-10-16T14:50:00Z","v":34667,"vw":52.884178},{"c":52.9,"h":52.97,"l":52.85,"n":1308,"o":52.85,"t":"2026-10-16T14:55:00Z","v":177884,"vw":52.911835},{"c":53.04,"h":53.04,"l":52.88,"n":1182,"o":52.895,"t":"2026-10-16T15:00:00Z","v":180950,"vw":52.981749},{"c":53.16,"h":53.2,"l":53.03,"n":396,"o":53.03,"t":"2026-10-16T15:05:00Z","v":38472,"vw":53.145483},{"c":53.17,"h":53.19,"l":53.11,"n":438,"o":53.13,"t":"2026-10-16T15:10:00Z","v":50841,"vw":53.136697},{"c":53.195,"h":53.23,"l":53.13,"n":421,"o":53.17,"t":"2026-10-16T15:15:00Z","v":52598,"vw":53.18852},{"c":53.045,"h":53.2,"l":53,"n":1363,"o":53.2,"t":"2026-10-16T15:20:00Z","v":126272,"vw":53.0647},{"c":52.95,"h":53.07,"l":52.95,"n":1454,"o":53.055,"t":"2026-10-16T15:25:00Z","v":193684,"vw":53.000113},{"c":53.035,"h":53.12,"l":52.93,"n":609,"o":52.95,"t":"2026-10-16T15:30:00Z","v":89004,"vw":52.962123},{"c":53.02,"h":53.095,"l":52.95,"n":234,"o":53.05,"t":"2026-10-16T15:35:00Z","v":20051,"vw":53.036779},{"c":52.9825,"h":53.08,"l":52.98,"n":179,"o":53.02,"t":"2026-10-16T15:40:00Z","v":18262,"vw":53.022714},{"c":52.915,"h":53.03,"l":52.915,"n":179,"o":53,"t":"2026-10-16T15:45:00Z","v":18893,"vw":52.980208},{"c":52.8625,"h":52.94,"l":52.86,"n":371,"o":52.915,"t":"2026-10-16T15:50:00Z","v":28277,"vw":52.904191},{"c":52.85,"h":52.885,"l":52.78,"n":273,"o":52.88,"t":"2026-10-16T15:55:00Z","v":31747,"vw":52.846046},{"c":52.74,"h":52.93,"l":52.705,"n":360,"o":52.88,"t":"2026-10-16T16:00:00Z","v":58830,"vw":52.784189},{"c":52.66,"h":52.78,"l":52.64,"n":293,"o":52.725,"t":"2026-10-16T16:05:00Z","v":29606,"vw":52.727508},{"c":52.705,"h":52.74,"l":52.615,"n":237,"o":52.65,"t":"2026-10-16T16:10:00Z","v":28280,"vw":52.667175},{"c":52.68,"h":52.73,"l":52.605,"n":244,"o":52.705,"t":"2026-10-16T16:15:00Z","v":43175,"vw":52.648957},{"c":52.875,"h":52.92,"l":52.72,"n":178,"o":52.73,"t":"2026-10-16T16:20:00Z","v":14316,"vw":52.822892},{"c":52.91,"h":52.945,"l":52.83,"n":426,"o":52.89,"t":"2026-10-16T16:25:00Z","v":26945,"vw":52.908839},{"c":52.81,"h":52.91,"l":52.8,"n":326,"o":52.91,"t":"2026-10-16T16:30:00Z","v":25170,"vw":52.834795},{"c":52.72,"h":52.81,"l":52.685,"n":324,"o":52.805,"t":"2026-10-16T16:35:00Z","v":35945,"vw":52.711219},{"c":52.765,"h":52.765,"l":52.675,"n":241,"o":52.715,"t":"2026-10-16T16:40:00Z","v":20261,"vw":52.718916},{"c":52.705,"h":52.795,"l":52.7,"n":184,"o":52.765,"t":"2026-10-16T16:45:00Z","v":15517,"vw":52.757753},{"c":52.585,"h":52.71,"l":52.56,"n":1115,"o":52.71,"t":"2026-10-16T16:50:00Z","v":80149,"vw":52.635267},{"c":52.53,"h":52.6,"l":52.52,"n":378,"o":52.585,"t":"2026-10-16T16:55:00Z","v":29463,"vw":52.56742},{"c":52.34,"h":52.545,"l":52.34,"n":179,"o":52.545,"t":"2026-10-16T17:00:00Z","v":10903,"vw":52.443267},{"c":52.43,"h":52.46,"l":52.29,"n":316,"o":52.34,"t":"2026-10-16T17:05:00Z","v":66814,"vw":52.386319},{"c":52.465,"h":52.49,"l":52.42,"n":233,"o":52.42,"t":"2026-10-16T17:10:00Z","v":16307,"vw":52.449638},{"c":52.4,"h":52.48,"l":52.38,"n":345,"o":52.465,"t":"2026-10-16T17:15:00Z","v":20523,"vw":52.433687},{"c":52.465,"h":52.48,"l":52.385,"n":277,"o":52.425,"t":"2026-10-16T17:20:00Z","v":15713,"vw":52.44147},{"c":52.59,"h":52.61,"l":52.42,"n":204,"o":52.495,"t":"2026-10-16T17:25:00Z","v":14533,"vw":52.510933},{"c":52.58,"h":52.61,"l":52.49,"n":227,"o":52.59,"t":"2026-10-16T17:30:00Z","v":17842,"vw":52.576072},{"c":52.49,"h":52.62,"l":52.46,"n":383,"o":52.59,"t":"2026-10-16T17:35:00Z","v":43381,"vw":52.524675},{"c":52.57,"h":52.62,"l":52.5,"n":425,"o":52.53,"t":"2026-10-16T17:40:00Z","v":45105,"vw":52.5268},{"c":52.5,"h":52.57,"l":52.48,"n":188,"o":52.57,"t":"2026-10-16T17:45:00Z","v":24901,"vw":52.512534},{"c":52.405,"h":52.52,"l":52.4,"n":346,"o":52.52,"t":"2026-10-16T17:50:00Z","v":35470,"vw":52.440606},{"c":52.4,"h":52.44,"l":52.38,"n":146,"o":52.41,"t":"2026-10-16T17:55:00Z","v":11284,"vw":52.408264},{"c":52.38,"h":52.39,"l":52.31,"n":305,"o":52.38,"t":"2026-10-16T18:00:00Z","v":23065,"vw":52.347498},{"c":52.39,"h":52.41,"l":52.33,"n":248,"o":52.365,"t":"2026-10-16T18:05:00Z","v":14938,"vw":52.363997},{"c":52.3,"h":52.405,"l":52.28,"n":235,"o":52.405,"t":"2026-10-16T18:10:00Z","v":19366,"vw":52.330786},{"c":52.31,"h":52.3599,"l":52.29,"n":213,"o":52.31,"t":"2026-10-16T18:15:00Z","v":13555,"vw":52.321806},{"c":52.32,"h":52.35,"l":52.275,"n":226,"o":52.295,"t":"2026-10-16T18:20:00Z","v":15135,"vw":52.307535},{"c":52.3,"h":52.33,"l":52.265,"n":190,"o":52.33,"t":"2026-10-16T18:25:00Z","v":10246,"vw":52.305308},{"c":52.335,"h":52.355,"l":52.27,"n":678,"o":52.3,"t":"2026-10-16T18:30:00Z","v":58028,"vw":52.302709},{"c":52.405,"h":52.42,"l":52.3,"n":272,"o":52.335,"t":"2026-10-16T18:35:00Z","v":17268,"vw":52.359474},{"c":52.415,"h":52.45,"l":52.37,"n":219,"o":52.42,"t":"2026-10-16T18:40:00Z","v":13114,"vw":52.408347},{"c":52.355,"h":52.41,"l":52.35,"n":178,"o":52.4,"t":"2026-10-16T18:45:00Z","v":21946,"vw":52.380315},{"c":52.34,"h":52.37,"l":52.325,"n":201,"o":52.37,"t":"2026-10-16T18:50:00Z","v":12365,"vw":52.343688},{"c":52.28,"h":52.34,"l":52.24,"n":286,"o":52.34,"t":"2026-10-16T18:55:00Z","v":16135,"vw":52.273883},{"c":52.22,"h":52.3,"l":52.22,"n":254,"o":52.28,"t":"2026-10-16T19:00:00Z","v":18799,"vw":52.270379},{"c":52.22,"h":52.25,"l":52.2,"n":208,"o":52.2,"t":"2026-10-16T19:05:00Z","v":13013,"vw":52.223086},{"c":52.315,"h":52.315,"l":52.22,"n":224,"o":52.23,"t":"2026-10-16T19:10:00Z","v":14883,"vw":52.269503},{"c":52.315,"h":52.36,"l":52.27,"n":255,"o":52.29,"t":"2026-10-16T19:15:00Z","v":19345,"vw":52.315863},{"c":52.34,"h":52.36,"l":52.3,"n":336,"o":52.33,"t":"2026-10-16T19:20:00Z","v":22608,"vw":52.335142},{"c":52.31,"h":52.35,"l":52.28,"n":297,"o":52.34,"t":"2026-10-16T19:25:00Z","v":16401,"vw":52.307729},{"c":52.375,"h":52.395,"l":52.34,"n":298,"o":52.35,"t":"2026-10-16T19:30:00Z","v":16806,"vw":52.365815},{"c":52.6,"h":52.61,"l":52.36,"n":874,"o":52.4,"t":"2026-10-16T19:35:00Z","v":39194,"vw":52.429284},{"c":52.55,"h":52.615,"l":52.53,"n":858,"o":52.6,"t":"2026-10-16T19:40:00Z","v":43817,"vw":52.569346},{"c":52.61,"h":52.64,"l":52.55,"n":474,"o":52.55,"t":"2026-10-16T19:45:00Z","v":32204,"vw":52.60004},{"c":52.56,"h":52.605,"l":52.5,"n":978,"o":52.605,"t":"2026-10-16T19:50:00Z","v":71366,"vw":52.558681},{"c":52.53,"h":52.63,"l":52.53,"n":2786,"o":52.56,"t":"2026-10-16T19:55:00Z","v":247183,"vw":52.579611},{"c":52.54,"h":52.54,"l":52.54,"n":24,"o":52.54,"t":"2026-10-16T20:00:00Z","v":194072,"vw":52.54},{"c":52.6,"h":52.88,"l":52.41,"n":56,"o":52.65,"t":"2026-10-19T08:00:00Z","v":5766,"vw":52.663062},{"c":52.61,"h":52.61,"l":52.61,"n":52,"o":52.61,"t":"2026-10-19T08:05:00Z","v":1351,"vw":52.61},{"c":52.56,"h":52.56,"l":52.56,"n":2,"o":52.56,"t":"2026-10-19T08:10:00Z","v":198,"vw":52.56},{"c":52.62,"h":52.62,"l":52.61,"n":13,"o":52.62,"t":"2026-10-19T08:20:00Z","v":942,"vw":52.617946},{"c":52.47,"h":52.47,"l":52.42,"n":19,"o":52.43,"t":"2026-10-19T10:00:00Z","v":1536,"vw":52.45677},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-19T10:25:00Z","v":355,"vw":52.3},{"c":52.3,"h":52.31,"l":52.3,"n":3,"o":52.31,"t":"2026-10-19T10:30:00Z","v":487,"vw":52.305102},{"c":52.84,"h":52.84,"l":52.84,"n":21,"o":52.84,"t":"2026-10-19T13:25:00Z","v":478,"vw":52.84},{"c":52.71,"h":52.91,"l":52.52,"n":473,"o":52.78,"t":"2026-10-19T13:30:00Z","v":40588,"vw":52.719709},{"c":52.865,"h":52.96,"l":52.725,"n":220,"o":52.725,"t":"2026-10-19T13:35:00Z","v":14623,"vw":52.848237},{"c":52.81,"h":52.95,"l":52.7542,"n":230,"o":52.82,"t":"2026-10-19T13:40:00Z","v":14660,"vw":52.85176},{"c":52.9,"h":53.01,"l":52.76,"n":320,"o":52.85,"t":"2026-10-19T13:45:00Z","v":23021,"vw":52.878997},{"c":52.96,"h":52.97,"l":52.825,"n":201,"o":52.88,"t":"2026-10-19T13:50:00Z","v":11218,"vw":52.900358},{"c":52.94,"h":53,"l":52.91,"n":169,"o":52.97,"t":"2026-10-19T13:55:00Z","v":7509,"vw":52.968568},{"c":52.825,"h":52.91,"l":52.73,"n":182,"o":52.905,"t":"2026-10-19T14:00:00Z","v":12598,"vw":52.823174},{"c":52.99,"h":52.99,"l":52.85,"n":187,"o":52.86,"t":"2026-10-19T14:05:00Z","v":8839,"vw":52.921709},{"c":52.98,"h":52.98,"l":52.8612,"n":218,"o":52.96,"t":"2026-10-19T14:10:00Z","v":10949,"vw":52.913184},{"c":53.035,"h":53.13,"l":52.995,"n":313,"o":52.995,"t":"2026-10-19T14:15:00Z","v":13735,"vw":53.078102},{"c":52.875,"h":53.07,"l":52.875,"n":166,"o":53.05,"t":"2026-10-19T14:20:00Z","v":10029,"vw":53.004451},{"c":52.9,"h":52.9,"l":52.785,"n":214,"o":52.865,"t":"2026-10-19T14:25:00Z","v":10769,"vw":52.844028},{"c":52.9074,"h":52.92,"l":52.79,"n":237,"o":52.86,"t":"2026-10-19T14:30:00Z","v":18762,"vw":52.826931},{"c":52.845,"h":52.89,"l":52.825,"n":192,"o":52.875,"t":"2026-10-19T14:35:00Z","v":16462,"vw":52.853356},{"c":52.875,"h":52.93,"l":52.845,"n":206,"o":52.86,"t":"2026-10-19T14:40:00Z","v":6947,"vw":52.865806},{"c":52.91,"h":52.95,"l":52.865,"n":138,"o":52.865,"t":"2026-10-19T14:45:00Z","v":5685,"vw":52.897977},{"c":52.82,"h":52.89,"l":52.82,"n":269,"o":52.86,"t":"2026-10-19T14:50:00Z","v":14945,"vw":52.857071},{"c":52.94,"h":52.94,"l":52.83,"n":241,"o":52.85,"t":"2026-10-19T14:55:00Z","v":9793,"vw":52.87044},{"c":53.01,"h":53.07,"l":52.93,"n":209,"o":52.95,"t":"2026-10-19T15:00:00Z","v":17920,"vw":52.987369},{"c":52.945,"h":53.03,"l":52.93,"n":250,"o":53.005,"t":"2026-10-19T15:05:00Z","v":12654,"vw":52.983546},{"c":52.98,"h":53,"l":52.94,"n":193,"o":52.97,"t":"2026-10-19T15:10:00Z","v":9401,"vw":52.973824},{"c":53.02,"h":53.04,"l":52.9565,"n":225,"o":52.96,"t":"2026-10-19T15:15:00Z","v":13542,"vw":53.005423},{"c":53.09,"h":53.09,"l":52.99,"n":180,"o":53.0399,"t":"2026-10-19T15:20:00Z","v":6186,"vw":53.036056},{"c":53.09,"h":53.15,"l":53.075,"n":218,"o":53.095,"t":"2026-10-19T15:25:00Z","v":9837,"vw":53.097327},{"c":53.04,"h":53.075,"l":53.01,"n":196,"o":53.05,"t":"2026-10-19T15:30:00Z","v":19144,"vw":53.047047},{"c":52.97,"h":53.0699,"l":52.97,"n":167,"o":53.03,"t":"2026-10-19T15:35:00Z","v":21071,"vw":52.996434},{"c":52.96,"h":52.98,"l":52.935,"n":119,"o":52.95,"t":"2026-10-19T15:40:00Z","v":7622,"vw":52.953078},{"c":52.96,"h":52.96,"l":52.93,"n":22,"o":52.94,"t":"2026-10-19T15:45:00Z","v":928,"vw":52.948397},{"c":52.97,"h":53.01,"l":52.96,"n":110,"o":52.96,"t":"2026-10-19T15:50:00Z","v":4789,"vw":52.98326},{"c":52.91,"h":52.95,"l":52.88,"n":109,"o":52.95,"t":"2026-10-19T15:55:00Z","v":5975,"vw":52.904267},{"c":52.705,"h":52.91,"l":52.705,"n":75,"o":52.91,"t":"2026-10-19T16:00:00Z","v":2752,"vw":52.829938},{"c":52.715,"h":52.76,"l":52.685,"n":86,"o":52.705,"t":"2026-10-19T16:05:00Z","v":6565,"vw":52.710612},{"c":52.72,"h":52.765,"l":52.7,"n":102,"o":52.7,"t":"2026-10-19T16:10:00Z","v":6737,"vw":52.740246},{"c":52.7,"h":52.735,"l":52.65,"n":315,"o":52.72,"t":"2026-10-19T16:15:00Z","v":31582,"vw":52.696459},{"c":52.74,"h":52.74,"l":52.695,"n":65,"o":52.73,"t":"2026-10-19T16:20:00Z","v":3374,"vw":52.726968},{"c":52.74,"h":52.7619,"l":52.71,"n":91,"o":52.76,"t":"2026-10-19T16:25:00Z","v":4864,"vw":52.733706},{"c":52.68,"h":52.74,"l":52.63,"n":127,"o":52.73,"t":"2026-10-19T16:30:00Z","v":16215,"vw":52.701871},{"c":52.68,"h":52.68,"l":52.64,"n":72,"o":52.64,"t":"2026-10-19T16:35:00Z","v":3142,"vw":52.656574},{"c":52.76,"h":52.76,"l":52.68,"n":111,"o":52.68,"t":"2026-10-19T16:40:00Z","v":3809,"vw":52.718129},{"c":52.74,"h":52.76,"l":52.71,"n":64,"o":52.76,"t":"2026-10-19T16:45:00Z","v":1241,"vw":52.735},{"c":52.74,"h":52.76,"l":52.735,"n":69,"o":52.735,"t":"2026-10-19T16:50:00Z","v":2435,"vw":52.75},{"c":52.71,"h":52.77,"l":52.71,"n":203,"o":52.74,"t":"2026-10-19T16:55:00Z","v":4264,"vw":52.73976},{"c":52.66,"h":52.7,"l":52.63,"n":84,"o":52.68,"t":"2026-10-19T17:00:00Z","v":2190,"vw":52.674},{"c":52.61,"h":52.66,"l":52.6,"n":112,"o":52.63,"t":"2026-10-19T17:05:00Z","v":3969,"vw":52.629225},{"c":52.645,"h":52.645,"l":52.55,"n":235,"o":52.615,"t":"2026-10-19T17:10:00Z","v":17965,"vw":52.595358},{"c":52.69,"h":52.73,"l":52.64,"n":107,"o":52.64,"t":"2026-10-19T17:15:00Z","v":4182,"vw":52.675763},{"c":52.72,"h":52.72,"l":52.675,"n":135,"o":52.71,"t":"2026-10-19T17:20:00Z","v":6127,"vw":52.704217},{"c":52.75,"h":52.765,"l":52.71,"n":232,"o":52.73,"t":"2026-10-19T17:25:00Z","v":15290,"vw":52.73467},{"c":52.73,"h":52.78,"l":52.73,"n":90,"o":52.76,"t":"2026-10-19T17:30:00Z","v":2775,"vw":52.753077},{"c":52.72,"h":52.7201,"l":52.67,"n":98,"o":52.72,"t":"2026-10-19T17:35:00Z","v":5876,"vw":52.715794},{"c":52.8199,"h":52.825,"l":52.715,"n":181,"o":52.73,"t":"2026-10-19T17:40:00Z","v":9649,"vw":52.776684},{"c":52.695,"h":52.79,"l":52.695,"n":68,"o":52.78,"t":"2026-10-19T17:45:00Z","v":1889,"vw":52.757366},{"c":52.69,"h":52.69,"l":52.63,"n":107,"o":52.65,"t":"2026-10-19T17:50:00Z","v":4662,"vw":52.646226},{"c":52.625,"h":52.68,"l":52.6101,"n":115,"o":52.68,"t":"2026-10-19T17:55:00Z","v":6542,"vw":52.638906},{"c":52.705,"h":52.705,"l":52.615,"n":130,"o":52.625,"t":"2026-10-19T18:00:00Z","v":6230,"vw":52.659997},{"c":52.6401,"h":52.745,"l":52.6401,"n":112,"o":52.69,"t":"2026-10-19T18:05:00Z","v":6294,"vw":52.702322},{"c":52.7,"h":52.7,"l":52.655,"n":134,"o":52.655,"t":"2026-10-19T18:10:00Z","v":7594,"vw":52.676722},{"c":52.735,"h":52.74,"l":52.71,"n":66,"o":52.71,"t":"2026-10-19T18:15:00Z","v":2220,"vw":52.7265},{"c":52.78,"h":52.815,"l":52.78,"n":267,"o":52.78,"t":"2026-10-19T18:20:00Z","v":8066,"vw":52.798493},{"c":52.73,"h":52.775,"l":52.7,"n":290,"o":52.775,"t":"2026-10-19T18:25:00Z","v":14417,"vw":52.744138},{"c":52.66,"h":52.725,"l":52.66,"n":151,"o":52.725,"t":"2026-10-19T18:30:00Z","v":4593,"vw":52.692933},{"c":52.63,"h":52.66,"l":52.625,"n":99,"o":52.65,"t":"2026-10-19T18:35:00Z","v":3323,"vw":52.638308},{"c":52.59,"h":52.63,"l":52.54,"n":141,"o":52.63,"t":"2026-10-19T18:40:00Z","v":8666,"vw":52.573279},{"c":52.61,"h":52.6594,"l":52.59,"n":153,"o":52.6,"t":"2026-10-19T18:45:00Z","v":7467,"vw":52.630387},{"c":52.63,"h":52.65,"l":52.615,"n":116,"o":52.615,"t":"2026-10-19T18:50:00Z","v":3997,"vw":52.632093},{"c":52.63,"h":52.645,"l":52.62,"n":145,"o":52.62,"t":"2026-10-19T18:55:00Z","v":5226,"vw":52.624755},{"c":52.6,"h":52.66,"l":52.6,"n":180,"o":52.635,"t":"2026-10-19T19:00:00Z","v":10517,"vw":52.634397},{"c":52.64,"h":52.64,"l":52.59,"n":181,"o":52.59,"t":"2026-10-19T19:05:00Z","v":7516,"vw":52.615712},{"c":52.63,"h":52.66,"l":52.63,"n":228,"o":52.64,"t":"2026-10-19T19:10:00Z","v":8233,"vw":52.641625},{"c":52.71,"h":52.71,"l":52.62,"n":211,"o":52.62,"t":"2026-10-19T19:15:00Z","v":11480,"vw":52.662934},{"c":52.749,"h":52.76,"l":52.705,"n":195,"o":52.71,"t":"2026-10-19T19:20:00Z","v":11096,"vw":52.729846},{"c":52.685,"h":52.74,"l":52.685,"n":165,"o":52.74,"t":"2026-10-19T19:25:00Z","v":6274,"vw":52.703312},{"c":52.66,"h":52.75,"l":52.66,"n":462,"o":52.69,"t":"2026-10-19T19:30:00Z","v":32531,"vw":52.711041},{"c":52.605,"h":52.66,"l":52.59,"n":317,"o":52.66,"t":"2026-10-19T19:35:00Z","v":23772,"vw":52.629343},{"c":52.59,"h":52.62,"l":52.565,"n":342,"o":52.605,"t":"2026-10-19T19:40:00Z","v":18765,"vw":52.597323},{"c":52.5,"h":52.58,"l":52.49,"n":368,"o":52.58,"t":"2026-10-19T19:45:00Z","v":23455,"vw":52.537219},{"c":52.53,"h":52.54,"l":52.42,"n":800,"o":52.49,"t":"2026-10-19T19:50:00Z","v":61103,"vw":52.471719},{"c":52.52,"h":52.58,"l":52.445,"n":1717,"o":52.52,"t":"2026-10-19T19:55:00Z","v":158775,"vw":52.497556},{"c":52.51,"h":52.51,"l":52.51,"n":19,"o":52.51,"t":"2026-10-19T20:00:00Z","v":88800,"vw":52.51},{"c":52.09,"h":52.09,"l":52.09,"n":4,"o":52.09,"t":"2026-10-20T08:00:00Z","v":221,"vw":52.09},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-20T08:25:00Z","v":163,"vw":52.12},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-20T08:30:00Z","v":288,"vw":51.98},{"c":51.9697,"h":52,"l":51.95,"n":6,"o":52,"t":"2026-10-20T08:35:00Z","v":592,"vw":51.969056},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-20T08:45:00Z","v":328,"vw":51.87},{"c":51.71,"h":51.71,"l":51.71,"n":9,"o":51.71,"t":"2026-10-20T09:20:00Z","v":490,"vw":51.71},{"c":51.71,"h":51.71,"l":51.71,"n":62,"o":51.71,"t":"2026-10-20T09:50:00Z","v":730,"vw":51.71},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-20T10:15:00Z","v":134,"vw":51.92},{"c":51.75,"h":51.76,"l":51.75,"n":5,"o":51.76,"t":"2026-10-20T11:00:00Z","v":478,"vw":51.754396},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-20T12:00:00Z","v":682,"vw":51.75},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-20T12:10:00Z","v":163,"vw":51.76},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T12:40:00Z","v":163,"vw":52.03},{"c":52.15,"h":52.19,"l":52.15,"n":3,"o":52.19,"t":"2026-10-20T12:50:00Z","v":540,"vw":52.164222},{"c":52.14,"h":52.16,"l":52.14,"n":15,"o":52.16,"t":"2026-10-20T13:25:00Z","v":1000,"vw":52.148571},{"c":52.29,"h":52.34,"l":52.1,"n":300,"o":52.12,"t":"2026-10-20T13:30:00Z","v":20689,"vw":52.163708},{"c":52.58,"h":52.63,"l":52.24,"n":227,"o":52.26,"t":"2026-10-20T13:35:00Z","v":13769,"vw":52.416337},{"c":52.54,"h":52.73,"l":52.515,"n":285,"o":52.68,"t":"2026-10-20T13:40:00Z","v":17402,"vw":52.61249},{"c":52.76,"h":52.79,"l":52.61,"n":218,"o":52.63,"t":"2026-10-20T13:45:00Z","v":9598,"vw":52.711924},{"c":53.02,"h":53.02,"l":52.81,"n":193,"o":52.82,"t":"2026-10-20T13:50:00Z","v":30143,"vw":52.934529},{"c":53.225,"h":53.24,"l":53.075,"n":235,"o":53.11,"t":"2026-10-20T13:55:00Z","v":8529,"vw":53.137466},{"c":53.19,"h":53.37,"l":53.19,"n":319,"o":53.23,"t":"2026-10-20T14:00:00Z","v":13838,"vw":53.271001},{"c":53.28,"h":53.43,"l":53.17,"n":248,"o":53.17,"t":"2026-10-20T14:05:00Z","v":10877,"vw":53.269406},{"c":53.17,"h":53.32,"l":53.17,"n":158,"o":53.31,"t":"2026-10-20T14:10:00Z","v":7708,"vw":53.211039},{"c":53.56,"h":53.57,"l":53.17,"n":280,"o":53.17,"t":"2026-10-20T14:15:00Z","v":16475,"vw":53.310392},{"c":54.01,"h":54.01,"l":53.53,"n":268,"o":53.53,"t":"2026-10-20T14:20:00Z","v":8631,"vw":53.724275},{"c":54.4,"h":54.4,"l":53.97,"n":267,"o":53.99,"t":"2026-10-20T14:25:00Z","v":12912,"vw":54.136075},{"c":54.56,"h":54.655,"l":54.32,"n":796,"o":54.46,"t":"2026-10-20T14:30:00Z","v":70324,"vw":54.466289},{"c":54.59,"h":54.73,"l":54.57,"n":182,"o":54.6,"t":"2026-10-20T14:35:00Z","v":10699,"vw":54.632177},{"c":54.985,"h":55,"l":54.5701,"n":926,"o":54.5701,"t":"2026-10-20T14:40:00Z","v":53546,"vw":54.85335},{"c":54.44,"h":55,"l":54.44,"n":695,"o":54.92,"t":"2026-10-20T14:45:00Z","v":56939,"vw":54.67416},{"c":54.515,"h":54.61,"l":54.45,"n":364,"o":54.47,"t":"2026-10-20T14:50:00Z","v":20508,"vw":54.556028},{"c":54.53,"h":54.61,"l":54.42,"n":304,"o":54.48,"t":"2026-10-20T14:55:00Z","v":21767,"vw":54.49076},{"c":54.37,"h":54.525,"l":54.37,"n":237,"o":54.49,"t":"2026-10-20T15:00:00Z","v":13156,"vw":54.437559},{"c":54.47,"h":54.52,"l":54.37,"n":172,"o":54.37,"t":"2026-10-20T15:05:00Z","v":11168,"vw":54.451793},{"c":54.05,"h":54.47,"l":53.97,"n":470,"o":54.44,"t":"2026-10-20T15:10:00Z","v":27881,"vw":54.274829},{"c":54.02,"h":54.18,"l":54.0144,"n":394,"o":54.0825,"t":"2026-10-20T15:15:00Z","v":25521,"vw":54.083736},{"c":54.03,"h":54.11,"l":53.98,"n":193,"o":54.03,"t":"2026-10-20T15:20:00Z","v":12091,"vw":54.029662},{"c":54.05,"h":54.06,"l":53.94,"n":242,"o":54.04,"t":"2026-10-20T15:25:00Z","v":34821,"vw":54.030532},{"c":53.96,"h":54.05,"l":53.94,"n":480,"o":54.04,"t":"2026-10-20T15:30:00Z","v":56589,"vw":53.990365},{"c":53.98,"h":54.005,"l":53.92,"n":141,"o":53.96,"t":"2026-10-20T15:35:00Z","v":6175,"vw":53.960198},{"c":54.05,"h":54.105,"l":53.99,"n":85,"o":53.99,"t":"2026-10-20T15:40:00Z","v":5476,"vw":54.069692},{"c":54.08,"h":54.08,"l":54.01,"n":101,"o":54.04,"t":"2026-10-20T15:45:00Z","v":2906,"vw":54.040744},{"c":54.035,"h":54.06,"l":54.02,"n":165,"o":54.02,"t":"2026-10-20T15:50:00Z","v":3598,"vw":54.044072},{"c":54.025,"h":54.06,"l":53.91,"n":338,"o":54.06,"t":"2026-10-20T15:55:00Z","v":10495,"vw":53.967334},{"c":54.04,"h":54.12,"l":54.04,"n":121,"o":54.05,"t":"2026-10-20T16:00:00Z","v":6130,"vw":54.083666},{"c":54.02,"h":54.1,"l":54.02,"n":101,"o":54.08,"t":"2026-10-20T16:05:00Z","v":3897,"vw":54.059983},{"c":54.045,"h":54.05,"l":53.995,"n":71,"o":54.02,"t":"2026-10-20T16:10:00Z","v":5023,"vw":54.025104},{"c":53.97,"h":54.01,"l":53.94,"n":35,"o":54.01,"t":"2026-10-20T16:15:00Z","v":6334,"vw":53.98475},{"c":53.91,"h":53.975,"l":53.91,"n":167,"o":53.945,"t":"2026-10-20T16:20:00Z","v":4119,"vw":53.941784},{"c":53.99,"h":54.01,"l":53.91,"n":205,"o":53.95,"t":"2026-10-20T16:25:00Z","v":8578,"vw":53.950651},{"c":53.99,"h":54.02,"l":53.985,"n":87,"o":54.01,"t":"2026-10-20T16:30:00Z","v":2911,"vw":53.999072},{"c":54.06,"h":54.08,"l":54.02,"n":91,"o":54.02,"t":"2026-10-20T16:35:00Z","v":4356,"vw":54.056415},{"c":54.005,"h":54.04,"l":53.99,"n":124,"o":54.03,"t":"2026-10-20T16:40:00Z","v":7224,"vw":54.016814},{"c":54.05,"h":54.07,"l":53.945,"n":105,"o":54,"t":"2026-10-20T16:45:00Z","v":3849,"vw":53.997578},{"c":54,"h":54.085,"l":54,"n":102,"o":54.05,"t":"2026-10-20T16:50:00Z","v":3627,"vw":54.035966},{"c":53.92,"h":54.005,"l":53.92,"n":124,"o":54.005,"t":"2026-10-20T16:55:00Z","v":3987,"vw":53.966993},{"c":53.93,"h":54.01,"l":53.915,"n":224,"o":53.945,"t":"2026-10-20T17:00:00Z","v":6772,"vw":53.970326},{"c":53.88,"h":53.935,"l":53.87,"n":339,"o":53.935,"t":"2026-10-20T17:05:00Z","v":5594,"vw":53.896394},{"c":53.9,"h":53.92,"l":53.8611,"n":156,"o":53.895,"t":"2026-10-20T17:10:00Z","v":3488,"vw":53.888461},{"c":53.88,"h":53.97,"l":53.88,"n":98,"o":53.92,"t":"2026-10-20T17:15:00Z","v":2867,"vw":53.933687},{"c":53.93,"h":53.99,"l":53.87,"n":105,"o":53.87,"t":"2026-10-20T17:20:00Z","v":5593,"vw":53.942238},{"c":53.9,"h":53.96,"l":53.84,"n":92,"o":53.93,"t":"2026-10-20T17:25:00Z","v":5977,"vw":53.871555},{"c":53.94,"h":53.99,"l":53.9151,"n":74,"o":53.9151,"t":"2026-10-20T17:30:00Z","v":2573,"vw":53.953059},{"c":53.92,"h":53.92,"l":53.905,"n":50,"o":53.92,"t":"2026-10-20T17:35:00Z","v":1486,"vw":53.915848},{"c":53.95,"h":53.95,"l":53.895,"n":49,"o":53.895,"t":"2026-10-20T17:40:00Z","v":1687,"vw":53.930217},{"c":53.95,"h":53.99,"l":53.95,"n":44,"o":53.96,"t":"2026-10-20T17:45:00Z","v":1374,"vw":53.967869},{"c":53.935,"h":53.94,"l":53.86,"n":191,"o":53.925,"t":"2026-10-20T17:50:00Z","v":9299,"vw":53.897524},{"c":53.93,"h":53.96,"l":53.9,"n":54,"o":53.96,"t":"2026-10-20T17:55:00Z","v":1344,"vw":53.936337},{"c":53.92,"h":53.94,"l":53.8501,"n":148,"o":53.94,"t":"2026-10-20T18:00:00Z","v":5302,"vw":53.890386},{"c":53.83,"h":53.91,"l":53.82,"n":152,"o":53.91,"t":"2026-10-20T18:05:00Z","v":3926,"vw":53.853676},{"c":53.89,"h":53.94,"l":53.85,"n":129,"o":53.86,"t":"2026-10-20T18:10:00Z","v":4443,"vw":53.879722},{"c":53.88,"h":53.915,"l":53.88,"n":58,"o":53.915,"t":"2026-10-20T18:15:00Z","v":4369,"vw":53.901792},{"c":53.83,"h":53.9,"l":53.83,"n":75,"o":53.88,"t":"2026-10-20T18:20:00Z","v":1951,"vw":53.882048},{"c":53.85,"h":53.85,"l":53.8,"n":102,"o":53.8,"t":"2026-10-20T18:25:00Z","v":3297,"vw":53.830587},{"c":53.84,"h":53.88,"l":53.82,"n":80,"o":53.82,"t":"2026-10-20T18:30:00Z","v":2844,"vw":53.848364},{"c":53.86,"h":53.9,"l":53.85,"n":94,"o":53.88,"t":"2026-10-20T18:35:00Z","v":3201,"vw":53.877186},{"c":53.88,"h":53.88,"l":53.835,"n":106,"o":53.88,"t":"2026-10-20T18:40:00Z","v":3727,"vw":53.848797},{"c":53.93,"h":53.9301,"l":53.9,"n":65,"o":53.9,"t":"2026-10-20T18:45:00Z","v":1828,"vw":53.917354},{"c":53.94,"h":53.9482,"l":53.92,"n":85,"o":53.9482,"t":"2026-10-20T18:50:00Z","v":3106,"vw":53.931352},{"c":53.8801,"h":53.95,"l":53.875,"n":102,"o":53.95,"t":"2026-10-20T18:55:00Z","v":3985,"vw":53.922232},{"c":53.915,"h":53.9638,"l":53.9,"n":71,"o":53.9,"t":"2026-10-20T19:00:00Z","v":2639,"vw":53.932073},{"c":53.99,"h":53.99,"l":53.89,"n":128,"o":53.915,"t":"2026-10-20T19:05:00Z","v":4832,"vw":53.936948},{"c":53.96,"h":54.03,"l":53.96,"n":116,"o":53.99,"t":"2026-10-20T19:10:00Z","v":5257,"vw":54.009025},{"c":53.9301,"h":54,"l":53.9301,"n":62,"o":53.95,"t":"2026-10-20T19:15:00Z","v":2762,"vw":53.975167},{"c":53.942,"h":54,"l":53.93,"n":213,"o":53.95,"t":"2026-10-20T19:20:00Z","v":15587,"vw":53.968227},{"c":54.005,"h":54.04,"l":53.97,"n":190,"o":53.97,"t":"2026-10-20T19:25:00Z","v":6487,"vw":54.017367},{"c":53.99,"h":54.02,"l":53.985,"n":214,"o":54,"t":"2026-10-20T19:30:00Z","v":10578,"vw":54.006174},{"c":53.96,"h":54.01,"l":53.93,"n":280,"o":54.01,"t":"2026-10-20T19:35:00Z","v":9901,"vw":53.97193},{"c":53.96,"h":53.99,"l":53.92,"n":298,"o":53.98,"t":"2026-10-20T19:40:00Z","v":10972,"vw":53.950645},{"c":53.99,"h":54.01,"l":53.94,"n":247,"o":53.985,"t":"2026-10-20T19:45:00Z","v":7859,"vw":53.964847},{"c":54.07,"h":54.139,"l":53.9501,"n":763,"o":53.9501,"t":"2026-10-20T19:50:00Z","v":69393,"vw":54.081404},{"c":54.01,"h":54.105,"l":53.97,"n":1491,"o":54.02,"t":"2026-10-20T19:55:00Z","v":135826,"vw":54.054618},{"c":54,"h":54,"l":54,"n":16,"o":54,"t":"2026-10-20T20:00:00Z","v":250862,"vw":54},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-21T09:20:00Z","v":200,"vw":53.83},{"c":54.05,"h":54.06,"l":54.04,"n":17,"o":54.05,"t":"2026-10-21T12:30:00Z","v":1434,"vw":54.05},{"c":53.94,"h":54.06,"l":53.82,"n":340,"o":54.06,"t":"2026-10-21T13:30:00Z","v":21279,"vw":53.981319},{"c":54.13,"h":54.15,"l":53.935,"n":159,"o":54,"t":"2026-10-21T13:35:00Z","v":9579,"vw":54.037828},{"c":54.36,"h":54.4,"l":54.08,"n":355,"o":54.18,"t":"2026-10-21T13:40:00Z","v":16539,"vw":54.263828},{"c":54.4,"h":54.61,"l":54.23,"n":416,"o":54.305,"t":"2026-10-21T13:45:00Z","v":24889,"vw":54.411709},{"c":54.56,"h":54.56,"l":54.32,"n":267,"o":54.37,"t":"2026-10-21T13:50:00Z","v":17414,"vw":54.437624},{"c":54.45,"h":54.63,"l":54.425,"n":280,"o":54.51,"t":"2026-10-21T13:55:00Z","v":26417,"vw":54.553871},{"c":54.295,"h":54.39,"l":54.27,"n":251,"o":54.39,"t":"2026-10-21T14:00:00Z","v":16459,"vw":54.312167},{"c":54.25,"h":54.32,"l":54.11,"n":296,"o":54.32,"t":"2026-10-21T14:05:00Z","v":13101,"vw":54.211578},{"c":54.35,"h":54.39,"l":54.26,"n":208,"o":54.26,"t":"2026-10-21T14:10:00Z","v":7662,"vw":54.344923},{"c":54.37,"h":54.41,"l":54.25,"n":412,"o":54.39,"t":"2026-10-21T14:15:00Z","v":33714,"vw":54.322334},{"c":54.33,"h":54.41,"l":54.315,"n":204,"o":54.34,"t":"2026-10-21T14:20:00Z","v":8298,"vw":54.355707},{"c":54.36,"h":54.38,"l":54.285,"n":189,"o":54.36,"t":"2026-10-21T14:25:00Z","v":9349,"vw":54.348411},{"c":54.5,"h":54.56,"l":54.39,"n":328,"o":54.39,"t":"2026-10-21T14:30:00Z","v":13403,"vw":54.457549},{"c":54.35,"h":54.51,"l":54.315,"n":376,"o":54.5,"t":"2026-10-21T14:35:00Z","v":28593,"vw":54.423361},{"c":54.39,"h":54.42,"l":54.275,"n":236,"o":54.34,"t":"2026-10-21T14:40:00Z","v":8764,"vw":54.361066},{"c":54.39,"h":54.47,"l":54.38,"n":218,"o":54.44,"t":"2026-10-21T14:45:00Z","v":8265,"vw":54.419783},{"c":54.425,"h":54.4499,"l":54.37,"n":293,"o":54.4,"t":"2026-10-21T14:50:00Z","v":25393,"vw":54.409757},{"c":54.35,"h":54.44,"l":54.31,"n":484,"o":54.41,"t":"2026-10-21T14:55:00Z","v":32531,"vw":54.366965},{"c":54.35,"h":54.37,"l":54.29,"n":245,"o":54.31,"t":"2026-10-21T15:00:00Z","v":9923,"vw":54.335693},{"c":54.36,"h":54.405,"l":54.33,"n":357,"o":54.34,"t":"2026-10-21T15:05:00Z","v":15619,"vw":54.360965},{"c":54.36,"h":54.42,"l":54.34,"n":394,"o":54.36,"t":"2026-10-21T15:10:00Z","v":14606,"vw":54.369075},{"c":54.475,"h":54.475,"l":54.34,"n":328,"o":54.36,"t":"2026-10-21T15:15:00Z","v":12692,"vw":54.396853},{"c":54.42,"h":54.5369,"l":54.42,"n":566,"o":54.475,"t":"2026-10-21T15:20:00Z","v":24740,"vw":54.46426},{"c":54.6,"h":54.61,"l":54.49,"n":314,"o":54.49,"t":"2026-10-21T15:25:00Z","v":13445,"vw":54.551929},{"c":54.7,"h":54.795,"l":54.6,"n":182,"o":54.6,"t":"2026-10-21T15:30:00Z","v":7430,"vw":54.680446},{"c":54.73,"h":54.76,"l":54.67,"n":150,"o":54.7,"t":"2026-10-21T15:35:00Z","v":6682,"vw":54.709031},{"c":54.57,"h":54.69,"l":54.57,"n":155,"o":54.67,"t":"2026-10-21T15:40:00Z","v":5930,"vw":54.631507},{"c":54.6,"h":54.64,"l":54.56,"n":146,"o":54.56,"t":"2026-10-21T15:45:00Z","v":6520,"vw":54.610791},{"c":54.59,"h":54.625,"l":54.5501,"n":119,"o":54.61,"t":"2026-10-21T15:50:00Z","v":3620,"vw":54.596955},{"c":54.63,"h":54.63,"l":54.58,"n":35,"o":54.58,"t":"2026-10-21T15:55:00Z","v":678,"vw":54.606667},{"c":54.55,"h":54.615,"l":54.54,"n":83,"o":54.615,"t":"2026-10-21T16:00:00Z","v":2818,"vw":54.589466},{"c":54.5362,"h":54.6,"l":54.53,"n":124,"o":54.53,"t":"2026-10-21T16:05:00Z","v":5541,"vw":54.57104},{"c":54.59,"h":54.64,"l":54.58,"n":88,"o":54.58,"t":"2026-10-21T16:10:00Z","v":3763,"vw":54.612615},{"c":54.66,"h":54.675,"l":54.615,"n":65,"o":54.615,"t":"2026-10-21T16:15:00Z","v":2762,"vw":54.633873},{"c":54.705,"h":54.705,"l":54.65,"n":106,"o":54.655,"t":"2026-10-21T16:20:00Z","v":4381,"vw":54.667156},{"c":54.6,"h":54.685,"l":54.58,"n":90,"o":54.65,"t":"2026-10-21T16:25:00Z","v":3010,"vw":54.630973},{"c":54.67,"h":54.67,"l":54.605,"n":52,"o":54.61,"t":"2026-10-21T16:30:00Z","v":1774,"vw":54.643167},{"c":55.205,"h":55.205,"l":54.645,"n":383,"o":54.645,"t":"2026-10-21T16:35:00Z","v":24415,"vw":55.019883},{"c":55.09,"h":55.28,"l":54.92,"n":583,"o":55.26,"t":"2026-10-21T16:40:00Z","v":22645,"vw":55.171328},{"c":54.905,"h":55.05,"l":54.85,"n":171,"o":55.05,"t":"2026-10-21T16:45:00Z","v":10818,"vw":54.919227},{"c":54.83,"h":54.905,"l":54.83,"n":135,"o":54.87,"t":"2026-10-21T16:50:00Z","v":7303,"vw":54.852383},{"c":54.8,"h":54.9,"l":54.8,"n":105,"o":54.86,"t":"2026-10-21T16:55:00Z","v":5564,"vw":54.848456},{"c":54.715,"h":54.77,"l":54.71,"n":148,"o":54.77,"t":"2026-10-21T17:00:00Z","v":4364,"vw":54.729571},{"c":54.77,"h":54.77,"l":54.72,"n":174,"o":54.72,"t":"2026-10-21T17:05:00Z","v":5827,"vw":54.736846},{"c":54.72,"h":54.8,"l":54.72,"n":159,"o":54.765,"t":"2026-10-21T17:10:00Z","v":6706,"vw":54.754151},{"c":54.65,"h":54.73,"l":54.64,"n":111,"o":54.73,"t":"2026-10-21T17:15:00Z","v":3436,"vw":54.678015},{"c":54.69,"h":54.7,"l":54.655,"n":113,"o":54.655,"t":"2026-10-21T17:20:00Z","v":4591,"vw":54.685595},{"c":54.7,"h":54.7,"l":54.675,"n":140,"o":54.7,"t":"2026-10-21T17:25:00Z","v":4719,"vw":54.686677},{"c":54.65,"h":54.7,"l":54.635,"n":175,"o":54.69,"t":"2026-10-21T17:30:00Z","v":7434,"vw":54.660765},{"c":54.7,"h":54.7,"l":54.615,"n":174,"o":54.615,"t":"2026-10-21T17:35:00Z","v":6465,"vw":54.662066},{"c":54.55,"h":54.72,"l":54.52,"n":440,"o":54.7,"t":"2026-10-21T17:40:00Z","v":23611,"vw":54.619157},{"c":54.48,"h":54.59,"l":54.48,"n":317,"o":54.56,"t":"2026-10-21T17:45:00Z","v":13840,"vw":54.55495},{"c":54.53,"h":54.53,"l":54.45,"n":253,"o":54.45,"t":"2026-10-21T17:50:00Z","v":15693,"vw":54.496546},{"c":54.53,"h":54.55,"l":54.52,"n":93,"o":54.53,"t":"2026-10-21T17:55:00Z","v":5302,"vw":54.535934},{"c":54.67,"h":54.67,"l":54.51,"n":285,"o":54.53,"t":"2026-10-21T18:00:00Z","v":22791,"vw":54.549169},{"c":54.575,"h":54.71,"l":54.575,"n":125,"o":54.68,"t":"2026-10-21T18:05:00Z","v":5095,"vw":54.610566},{"c":54.57,"h":54.575,"l":54.515,"n":159,"o":54.575,"t":"2026-10-21T18:10:00Z","v":8682,"vw":54.537195},{"c":54.56,"h":54.57,"l":54.545,"n":133,"o":54.57,"t":"2026-10-21T18:15:00Z","v":9281,"vw":54.553691},{"c":54.56,"h":54.575,"l":54.535,"n":154,"o":54.55,"t":"2026-10-21T18:20:00Z","v":9601,"vw":54.549441},{"c":54.57,"h":54.575,"l":54.54,"n":180,"o":54.5521,"t":"2026-10-21T18:25:00Z","v":10760,"vw":54.556558},{"c":54.53,"h":54.56,"l":54.53,"n":181,"o":54.56,"t":"2026-10-21T18:30:00Z","v":8040,"vw":54.540616},{"c":54.54,"h":54.54,"l":54.49,"n":176,"o":54.53,"t":"2026-10-21T18:35:00Z","v":9028,"vw":54.522918},{"c":54.49,"h":54.55,"l":54.49,"n":213,"o":54.55,"t":"2026-10-21T18:40:00Z","v":9098,"vw":54.510999},{"c":54.35,"h":54.545,"l":54.34,"n":502,"o":54.495,"t":"2026-10-21T18:45:00Z","v":20698,"vw":54.470279},{"c":54.3,"h":54.34,"l":54.24,"n":232,"o":54.31,"t":"2026-10-21T18:50:00Z","v":13296,"vw":54.272647},{"c":53.95,"h":54.28,"l":53.94,"n":298,"o":54.28,"t":"2026-10-21T18:55:00Z","v":14734,"vw":54.077552},{"c":53.72,"h":53.92,"l":53.66,"n":474,"o":53.92,"t":"2026-10-21T19:00:00Z","v":24706,"vw":53.739374},{"c":53.72,"h":53.795,"l":53.55,"n":334,"o":53.755,"t":"2026-10-21T19:05:00Z","v":15631,"vw":53.686687},{"c":53.725,"h":53.73,"l":53.58,"n":168,"o":53.68,"t":"2026-10-21T19:10:00Z","v":7996,"vw":53.666923},{"c":53.89,"h":53.89,"l":53.69,"n":217,"o":53.69,"t":"2026-10-21T19:15:00Z","v":12750,"vw":53.801273},{"c":53.92,"h":53.9232,"l":53.84,"n":278,"o":53.895,"t":"2026-10-21T19:20:00Z","v":19658,"vw":53.879572},{"c":54.11,"h":54.125,"l":53.925,"n":317,"o":53.93,"t":"2026-10-21T19:25:00Z","v":15084,"vw":54.067382},{"c":54.04,"h":54.14,"l":54.04,"n":256,"o":54.13,"t":"2026-10-21T19:30:00Z","v":16733,"vw":54.106607},{"c":54,"h":54.04,"l":53.95,"n":259,"o":54.04,"t":"2026-10-21T19:35:00Z","v":14367,"vw":54.004088},{"c":54.025,"h":54.025,"l":53.925,"n":319,"o":54,"t":"2026-10-21T19:40:00Z","v":22089,"vw":53.967528},{"c":54.13,"h":54.13,"l":54.03,"n":342,"o":54.03,"t":"2026-10-21T19:45:00Z","v":19922,"vw":54.089545},{"c":54.17,"h":54.25,"l":54.11,"n":621,"o":54.12,"t":"2026-10-21T19:50:00Z","v":35842,"vw":54.188524},{"c":54.09,"h":54.21,"l":54.08,"n":1802,"o":54.16,"t":"2026-10-21T19:55:00Z","v":163110,"vw":54.139797},{"c":54.1,"h":54.1,"l":54.1,"n":29,"o":54.1,"t":"2026-10-21T20:00:00Z","v":118477,"vw":54.1},{"c":53.42,"h":53.43,"l":53.42,"n":23,"o":53.43,"t":"2026-10-22T08:35:00Z","v":500,"vw":53.425212},{"c":53.36,"h":53.36,"l":53.36,"n":15,"o":53.36,"t":"2026-10-22T08:55:00Z","v":443,"vw":53.36},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-22T13:25:00Z","v":136,"vw":52.73},{"c":52.925,"h":53.04,"l":52.625,"n":434,"o":52.625,"t":"2026-10-22T13:30:00Z","v":25194,"vw":52.828242},{"c":53.34,"h":53.37,"l":52.88,"n":233,"o":52.91,"t":"2026-10-22T13:35:00Z","v":15404,"vw":53.195051},{"c":53.39,"h":53.53,"l":53.24,"n":581,"o":53.37,"t":"2026-10-22T13:40:00Z","v":46381,"vw":53.409464},{"c":53.445,"h":53.65,"l":53.405,"n":485,"o":53.405,"t":"2026-10-22T13:45:00Z","v":26798,"vw":53.490161},{"c":53.695,"h":53.71,"l":53.35,"n":397,"o":53.41,"t":"2026-10-22T13:50:00Z","v":34268,"vw":53.494829},{"c":53.69,"h":53.82,"l":53.65,"n":478,"o":53.69,"t":"2026-10-22T13:55:00Z","v":39521,"vw":53.729497},{"c":53.88,"h":53.89,"l":53.67,"n":516,"o":53.71,"t":"2026-10-22T14:00:00Z","v":37467,"vw":53.817884},{"c":53.89,"h":54,"l":53.87,"n":667,"o":53.88,"t":"2026-10-22T14:05:00Z","v":64315,"vw":53.938659},{"c":53.99,"h":54.14,"l":53.8501,"n":401,"o":53.895,"t":"2026-10-22T14:10:00Z","v":35911,"vw":54.004896},{"c":53.885,"h":54.06,"l":53.88,"n":345,"o":53.975,"t":"2026-10-22T14:15:00Z","v":21337,"vw":53.991858},{"c":53.825,"h":53.89,"l":53.82,"n":150,"o":53.87,"t":"2026-10-22T14:20:00Z","v":11769,"vw":53.858789},{"c":53.74,"h":53.87,"l":53.625,"n":469,"o":53.83,"t":"2026-10-22T14:25:00Z","v":29486,"vw":53.768421},{"c":53.56,"h":53.835,"l":53.56,"n":396,"o":53.78,"t":"2026-10-22T14:30:00Z","v":27896,"vw":53.742043},{"c":53.33,"h":53.605,"l":53.3,"n":312,"o":53.605,"t":"2026-10-22T14:35:00Z","v":20332,"vw":53.415477},{"c":53.595,"h":53.6,"l":53.33,"n":547,"o":53.335,"t":"2026-10-22T14:40:00Z","v":38428,"vw":53.419035},{"c":53.59,"h":53.6,"l":53.48,"n":312,"o":53.54,"t":"2026-10-22T14:45:00Z","v":13759,"vw":53.545846},{"c":53.655,"h":53.655,"l":53.495,"n":286,"o":53.57,"t":"2026-10-22T14:50:00Z","v":26897,"vw":53.570955},{"c":53.65,"h":53.68,"l":53.56,"n":369,"o":53.655,"t":"2026-10-22T14:55:00Z","v":23784,"vw":53.623506},{"c":53.515,"h":53.675,"l":53.5,"n":228,"o":53.675,"t":"2026-10-22T15:00:00Z","v":11028,"vw":53.573218},{"c":53.51,"h":53.64,"l":53.5,"n":252,"o":53.54,"t":"2026-10-22T15:05:00Z","v":9302,"vw":53.576216},{"c":53.515,"h":53.57,"l":53.48,"n":335,"o":53.53,"t":"2026-10-22T15:10:00Z","v":20810,"vw":53.524559},{"c":53.61,"h":53.67,"l":53.515,"n":283,"o":53.515,"t":"2026-10-22T15:15:00Z","v":10953,"vw":53.557718},{"c":53.805,"h":53.83,"l":53.67,"n":402,"o":53.75,"t":"2026-10-22T15:20:00Z","v":18369,"vw":53.758471},{"c":53.66,"h":53.8,"l":53.6,"n":427,"o":53.8,"t":"2026-10-22T15:25:00Z","v":34076,"vw":53.633947},{"c":53.7376,"h":53.7451,"l":53.61,"n":286,"o":53.64,"t":"2026-10-22T15:30:00Z","v":19223,"vw":53.656264},{"c":53.7,"h":53.75,"l":53.65,"n":224,"o":53.73,"t":"2026-10-22T15:35:00Z","v":18536,"vw":53.69721},{"c":53.745,"h":53.79,"l":53.66,"n":193,"o":53.785,"t":"2026-10-22T15:40:00Z","v":11609,"vw":53.717999},{"c":53.695,"h":53.72,"l":53.66,"n":99,"o":53.69,"t":"2026-10-22T15:45:00Z","v":2774,"vw":53.684175},{"c":53.74,"h":53.775,"l":53.72,"n":91,"o":53.745,"t":"2026-10-22T15:50:00Z","v":8082,"vw":53.745117},{"c":53.71,"h":53.815,"l":53.71,"n":184,"o":53.815,"t":"2026-10-22T15:55:00Z","v":12400,"vw":53.759131},{"c":53.79,"h":53.795,"l":53.73,"n":136,"o":53.75,"t":"2026-10-22T16:00:00Z","v":5695,"vw":53.774843},{"c":53.755,"h":53.79,"l":53.72,"n":133,"o":53.775,"t":"2026-10-22T16:05:00Z","v":4885,"vw":53.756655},{"c":53.76,"h":53.79,"l":53.73,"n":112,"o":53.7381,"t":"2026-10-22T16:10:00Z","v":4085,"vw":53.758642},{"c":53.72,"h":53.77,"l":53.72,"n":110,"o":53.77,"t":"2026-10-22T16:15:00Z","v":2329,"vw":53.738562},{"c":53.765,"h":53.785,"l":53.74,"n":75,"o":53.76,"t":"2026-10-22T16:20:00Z","v":3768,"vw":53.76648},{"c":53.725,"h":53.73,"l":53.63,"n":120,"o":53.71,"t":"2026-10-22T16:25:00Z","v":5125,"vw":53.669036},{"c":53.7,"h":53.76,"l":53.66,"n":70,"o":53.69,"t":"2026-10-22T16:30:00Z","v":4911,"vw":53.686035},{"c":53.63,"h":53.7,"l":53.63,"n":148,"o":53.7,"t":"2026-10-22T16:35:00Z","v":7330,"vw":53.66311},{"c":53.55,"h":53.64,"l":53.55,"n":128,"o":53.62,"t":"2026-10-22T16:40:00Z","v":5770,"vw":53.590295},{"c":53.52,"h":53.565,"l":53.39,"n":392,"o":53.52,"t":"2026-10-22T16:45:00Z","v":21660,"vw":53.453455},{"c":53.57,"h":53.57,"l":53.46,"n":90,"o":53.49,"t":"2026-10-22T16:50:00Z","v":3282,"vw":53.50653},{"c":53.58,"h":53.64,"l":53.57,"n":160,"o":53.57,"t":"2026-10-22T16:55:00Z","v":11769,"vw":53.617769},{"c":53.615,"h":53.66,"l":53.575,"n":131,"o":53.59,"t":"2026-10-22T17:00:00Z","v":9385,"vw":53.608609},{"c":53.59,"h":53.65,"l":53.545,"n":131,"o":53.63,"t":"2026-10-22T17:05:00Z","v":5672,"vw":53.593615},{"c":53.59,"h":53.66,"l":53.56,"n":98,"o":53.61,"t":"2026-10-22T17:10:00Z","v":9432,"vw":53.57221},{"c":53.635,"h":53.66,"l":53.6,"n":144,"o":53.63,"t":"2026-10-22T17:15:00Z","v":7476,"vw":53.62825},{"c":53.6,"h":53.645,"l":53.59,"n":123,"o":53.61,"t":"2026-10-22T17:20:00Z","v":8186,"vw":53.611975},{"c":53.59,"h":53.65,"l":53.575,"n":128,"o":53.58,"t":"2026-10-22T17:25:00Z","v":4213,"vw":53.608175},{"c":53.69,"h":53.69,"l":53.55,"n":82,"o":53.56,"t":"2026-10-22T17:30:00Z","v":4434,"vw":53.593074},{"c":53.67,"h":53.705,"l":53.66,"n":78,"o":53.705,"t":"2026-10-22T17:35:00Z","v":2249,"vw":53.674622},{"c":53.635,"h":53.65,"l":53.625,"n":108,"o":53.65,"t":"2026-10-22T17:40:00Z","v":3575,"vw":53.635888},{"c":53.59,"h":53.635,"l":53.59,"n":114,"o":53.61,"t":"2026-10-22T17:45:00Z","v":3812,"vw":53.601227},{"c":53.595,"h":53.61,"l":53.56,"n":136,"o":53.57,"t":"2026-10-22T17:50:00Z","v":5184,"vw":53.582554},{"c":53.62,"h":53.63,"l":53.6,"n":94,"o":53.61,"t":"2026-10-22T17:55:00Z","v":2645,"vw":53.614245},{"c":53.405,"h":53.64,"l":53.38,"n":147,"o":53.63,"t":"2026-10-22T18:00:00Z","v":6498,"vw":53.538036},{"c":53.595,"h":53.6,"l":53.46,"n":88,"o":53.46,"t":"2026-10-22T18:05:00Z","v":2862,"vw":53.524505},{"c":53.585,"h":53.6337,"l":53.53,"n":109,"o":53.54,"t":"2026-10-22T18:10:00Z","v":3446,"vw":53.57121},{"c":53.565,"h":53.59,"l":53.55,"n":103,"o":53.5539,"t":"2026-10-22T18:15:00Z","v":3726,"vw":53.559587},{"c":53.52,"h":53.58,"l":53.52,"n":124,"o":53.58,"t":"2026-10-22T18:20:00Z","v":4510,"vw":53.536167},{"c":53.46,"h":53.5325,"l":53.415,"n":146,"o":53.4801,"t":"2026-10-22T18:25:00Z","v":5478,"vw":53.461014},{"c":53.36,"h":53.42,"l":53.33,"n":176,"o":53.42,"t":"2026-10-22T18:30:00Z","v":6260,"vw":53.382709},{"c":53.42,"h":53.42,"l":53.33,"n":126,"o":53.33,"t":"2026-10-22T18:35:00Z","v":4458,"vw":53.369481},{"c":53.51,"h":53.535,"l":53.43,"n":180,"o":53.43,"t":"2026-10-22T18:40:00Z","v":13788,"vw":53.459036},{"c":53.44,"h":53.5252,"l":53.41,"n":200,"o":53.51,"t":"2026-10-22T18:45:00Z","v":8875,"vw":53.450645},{"c":53.345,"h":53.4771,"l":53.345,"n":108,"o":53.4771,"t":"2026-10-22T18:50:00Z","v":3878,"vw":53.407354},{"c":53.39,"h":53.405,"l":53.38,"n":50,"o":53.38,"t":"2026-10-22T18:55:00Z","v":1042,"vw":53.395833},{"c":53.43,"h":53.43,"l":53.37,"n":164,"o":53.38,"t":"2026-10-22T19:00:00Z","v":7948,"vw":53.391504},{"c":53.49,"h":53.57,"l":53.45,"n":104,"o":53.45,"t":"2026-10-22T19:05:00Z","v":4730,"vw":53.506869},{"c":53.53,"h":53.575,"l":53.51,"n":130,"o":53.53,"t":"2026-10-22T19:10:00Z","v":6289,"vw":53.529815},{"c":53.5699,"h":53.57,"l":53.5,"n":92,"o":53.52,"t":"2026-10-22T19:15:00Z","v":9673,"vw":53.514671},{"c":53.61,"h":53.61,"l":53.525,"n":160,"o":53.57,"t":"2026-10-22T19:20:00Z","v":7796,"vw":53.562484},{"c":53.605,"h":53.635,"l":53.54,"n":186,"o":53.635,"t":"2026-10-22T19:25:00Z","v":11979,"vw":53.575352},{"c":53.47,"h":53.61,"l":53.47,"n":164,"o":53.605,"t":"2026-10-22T19:30:00Z","v":6456,"vw":53.555023},{"c":53.52,"h":53.5325,"l":53.44,"n":98,"o":53.47,"t":"2026-10-22T19:35:00Z","v":8539,"vw":53.489109},{"c":53.48,"h":53.52,"l":53.46,"n":215,"o":53.51,"t":"2026-10-22T19:40:00Z","v":12639,"vw":53.496167},{"c":53.515,"h":53.515,"l":53.37,"n":183,"o":53.5,"t":"2026-10-22T19:45:00Z","v":7845,"vw":53.444404},{"c":53.57,"h":53.66,"l":53.51,"n":424,"o":53.52,"t":"2026-10-22T19:50:00Z","v":22408,"vw":53.5894},{"c":53.7,"h":53.7,"l":53.59,"n":1064,"o":53.64,"t":"2026-10-22T19:55:00Z","v":63439,"vw":53.646862},{"c":53.67,"h":53.67,"l":53.67,"n":17,"o":53.67,"t":"2026-10-22T20:00:00Z","v":63704,"vw":53.67}],"history":[{"c":45.1,"h":45.18,"l":44.63,"n":14599,"o":44.9,"t":"2024-10-21T04:00:00Z","v":902063,"vw":44.917601},{"c":45.61,"h":46.06,"l":44.92,"n":17122,"o":44.92,"t":"2024-10-22T04:00:00Z","v":1385835,"vw":45.367037},{"c":45.21,"h":45.55,"l":44.42,"n":15372,"o":45.55,"t":"2024-10-23T04:00:00Z","v":1097306,"vw":44.909554},{"c":44.59,"h":45.71,"l":44.375,"n":15801,"o":45.42,"t":"2024-10-24T04:00:00Z","v":971585,"vw":44.940901},{"c":45.06,"h":45.23,"l":44.46,"n":13469,"o":44.89,"t":"2024-10-25T04:00:00Z","v":907679,"vw":44.875184},{"c":45.43,"h":45.75,"l":45.11,"n":13947,"o":45.55,"t":"2024-10-28T04:00:00Z","v":974870,"vw":45.392397},{"c":44.62,"h":44.68,"l":44.03,"n":19072,"o":44.34,"t":"2024-10-29T04:00:00Z","v":1497468,"vw":44.379194},{"c":44.88,"h":45.24,"l":44.15,"n":12089,"o":44.15,"t":"2024-10-30T04:00:00Z","v":825431,"vw":44.923764},{"c":44.26,"h":45.15,"l":43.745,"n":19072,"o":44.75,"t":"2024-10-31T04:00:00Z","v":1505539,"vw":44.327897},{"c":45.54,"h":45.98,"l":44.59,"n":21955,"o":44.74,"t":"2024-11-01T04:00:00Z","v":1568292,"vw":45.463819},{"c":44.06,"h":45.78,"l":43.8301,"n":28520,"o":45.76,"t":"2024-11-04T05:00:00Z","v":2022739,"vw":44.502559},{"c":46.29,"h":46.9,"l":45.21,"n":25519,"o":45.45,"t":"2024-11-05T05:00:00Z","v":2024120,"vw":46.06195},{"c":45.88,"h":46.68,"l":44.86,"n":25062,"o":46.68,"t":"2024-11-06T05:00:00Z","v":2614894,"vw":45.600002},{"c":47.3,"h":47.405,"l":46.315,"n":15996,"o":46.39,"t":"2024-11-07T05:00:00Z","v":1218677,"vw":47.105232},{"c":45.68,"h":47.09,"l":45.66,"n":18445,"o":46.9,"t":"2024-11-08T05:00:00Z","v":1498575,"vw":46.327388},{"c":46.35,"h":46.8,"l":45.95,"n":17420,"o":46.42,"t":"2024-11-11T05:00:00Z","v":1392226,"vw":46.303423},{"c":45.47,"h":46.16,"l":44.85,"n":20059,"o":45.8,"t":"2024-11-12T05:00:00Z","v":1301085,"vw":45.341138},{"c":44.58,"h":45.12,"l":44.41,"n":20708,"o":45,"t":"2024-11-13T05:00:00Z","v":1329135,"vw":44.720485},{"c":45.08,"h":45.37,"l":44.77,"n":17819,"o":45.1,"t":"2024-11-14T05:00:00Z","v":1475063,"vw":45.0922},{"c":44.87,"h":45.19,"l":44.4,"n":17241,"o":45.19,"t":"2024-11-15T05:00:00Z","v":1091264,"vw":44.758816},{"c":44.75,"h":44.81,"l":43.85,"n":14315,"o":44.35,"t":"2024-11-18T05:00:00Z","v":1006369,"vw":44.311581},{"c":45.02,"h":45.08,"l":43.93,"n":17322,"o":44.22,"t":"2024-11-19T05:00:00Z","v":1947356,"vw":44.549971},{"c":43.94,"h":44.53,"l":43.9,"n":17143,"o":44.34,"t":"2024-11-20T05:00:00Z","v":2406520,"vw":44.226294},{"c":42.88,"h":43.815,"l":42.85,"n":12114,"o":43.75,"t":"2024-11-21T05:00:00Z","v":850721,"vw":43.247843},{"c":42.98,"h":43.08,"l":42.47,"n":14912,"o":42.55,"t":"2024-11-22T05:00:00Z","v":1622238,"vw":42.759596},{"c":43.79,"h":44.03,"l":43.37,"n":16360,"o":43.37,"t":"2024-11-25T05:00:00Z","v":1442437,"vw":43.751629},{"c":43.32,"h":43.63,"l":42.68,"n":16130,"o":43.37,"t":"2024-11-26T05:00:00Z","v":1265237,"vw":43.16682},{"c":43.86,"h":43.86,"l":43.17,"n":8866,"o":43.36,"t":"2024-11-27T05:00:00Z","v":780676,"vw":43.581135},{"c":44.04,"h":44.415,"l":43.76,"n":10590,"o":43.76,"t":"2024-11-29T05:00:00Z","v":618725,"vw":44.100369},{"c":44.22,"h":44.39,"l":43.8,"n":9756,"o":43.92,"t":"2024-12-02T05:00:00Z","v":767401,"vw":44.169411},{"c":44.53,"h":45.15,"l":44.36,"n":13136,"o":45.02,"t":"2024-12-03T05:00:00Z","v":972531,"vw":44.651332},{"c":44.41,"h":44.94,"l":44.395,"n":11670,"o":44.53,"t":"2024-12-04T05:00:00Z","v":908833,"vw":44.607363},{"c":46.86,"h":47.41,"l":45.275,"n":18025,"o":45.47,"t":"2024-12-05T05:00:00Z","v":1771108,"vw":46.617518},{"c":46.65,"h":47,"l":46.3,"n":10857,"o":46.79,"t":"2024-12-06T05:00:00Z","v":769404,"vw":46.661403},{"c":45.91,"h":47.11,"l":45.9,"n":11144,"o":46.97,"t":"2024-12-09T05:00:00Z","v":874902,"vw":46.245263},{"c":46.27,"h":46.64,"l":45.69,"n":12778,"o":45.99,"t":"2024-12-10T05:00:00Z","v":1192316,"vw":46.244351},{"c":46,"h":46.59,"l":45.56,"n":10499,"o":46.36,"t":"2024-12-11T05:00:00Z","v":833909,"vw":45.964343},{"c":45.57,"h":46.775,"l":45.53,"n":13411,"o":46.59,"t":"2024-12-12T05:00:00Z","v":861863,"vw":46.275197},{"c":45.45,"h":46.215,"l":45.07,"n":15012,"o":46.12,"t":"2024-12-13T05:00:00Z","v":1170889,"vw":45.499834},{"c":44.73,"h":45.21,"l":44.62,"n":9549,"o":45.12,"t":"2024-12-16T05:00:00Z","v":744135,"vw":44.928704},{"c":45.43,"h":45.9,"l":44.74,"n":12710,"o":45.26,"t":"2024-12-17T05:00:00Z","v":1249968,"vw":45.44888},{"c":44.12,"h":45.98,"l":43.955,"n":16999,"o":45.43,"t":"2024-12-18T05:00:00Z","v":1177229,"vw":45.058988},{"c":44.49,"h":44.93,"l":44.28,"n":16732,"o":44.66,"t":"2024-12-19T05:00:00Z","v":1264314,"vw":44.584764},{"c":44.7,"h":45.22,"l":44.31,"n":11466,"o":44.51,"t":"2024-12-20T05:00:00Z","v":1085828,"vw":44.852895},{"c":44.06,"h":44.8,"l":43.88,"n":15700,"o":44.66,"t":"2024-12-23T05:00:00Z","v":1143433,"vw":44.16633},{"c":44.25,"h":44.91,"l":44.24,"n":9456,"o":44.4,"t":"2024-12-24T05:00:00Z","v":885177,"vw":44.480039},{"c":43.92,"h":44.315,"l":43.87,"n":6791,"o":44.22,"t":"2024-12-26T05:00:00Z","v":390010,"vw":44.00658},{"c":44.07,"h":44.09,"l":43.62,"n":8900,"o":43.62,"t":"2024-12-27T05:00:00Z","v":661196,"vw":43.964353},{"c":43.94,"h":44.0955,"l":43.3,"n":9796,"o":43.74,"t":"2024-12-30T05:00:00Z","v":607744,"vw":43.798633},{"c":43.59,"h":44.16,"l":43.46,"n":6277,"o":43.93,"t":"2024-12-31T05:00:00Z","v":373655,"vw":43.690146},{"c":42.91,"h":43.82,"l":42.83,"n":8817,"o":43.6,"t":"2025-01-02T05:00:00Z","v":578274,"vw":43.216246},{"c":42.75,"h":43.04,"l":42.2,"n":10659,"o":42.84,"t":"2025-01-03T05:00:00Z","v":869625,"vw":42.754229},{"c":43.14,"h":43.32,"l":42.66,"n":16636,"o":42.66,"t":"2025-01-06T05:00:00Z","v":1720302,"vw":43.012634},{"c":44.99,"h":45.91,"l":43.45,"n":17584,"o":43.57,"t":"2025-01-07T05:00:00Z","v":1925122,"vw":44.833489},{"c":44.5,"h":44.86,"l":43.83,"n":13122,"o":44.6,"t":"2025-01-08T05:00:00Z","v":1013561,"vw":44.321101},{"c":42.96,"h":43.77,"l":42.53,"n":18861,"o":43.62,"t":"2025-01-10T05:00:00Z","v":1976161,"vw":43.043031},{"c":41.88,"h":42.07,"l":41.05,"n":15531,"o":41.92,"t":"2025-01-13T05:00:00Z","v":1957822,"vw":41.681405},{"c":42.64,"h":42.71,"l":42.14,"n":12249,"o":42.47,"t":"2025-01-14T05:00:00Z","v":1121272,"vw":42.556612},{"c":42.28,"h":43.36,"l":42.25,"n":13946,"o":42.63,"t":"2025-01-15T05:00:00Z","v":1000688,"vw":42.653651},{"c":41.54,"h":42.28,"l":41.445,"n":12268,"o":42.25,"t":"2025-01-16T05:00:00Z","v":630594,"vw":41.699778},{"c":41.65,"h":41.6899,"l":41.23,"n":11938,"o":41.44,"t":"2025-01-17T05:00:00Z","v":1187917,"vw":41.463528},{"c":43.82,"h":43.89,"l":42.6,"n":14522,"o":42.68,"t":"2025-01-21T05:00:00Z","v":1042791,"vw":43.434444},{"c":44.19,"h":44.23,"l":43.495,"n":16520,"o":43.93,"t":"2025-01-22T05:00:00Z","v":1494576,"vw":43.952275},{"c":45.53,"h":46.37,"l":44.68,"n":16751,"o":45.05,"t":"2025-01-23T05:00:00Z","v":1297499,"vw":45.606069},{"c":46.14,"h":46.3,"l":45.09,"n":15519,"o":45.95,"t":"2025-01-24T05:00:00Z","v":985022,"vw":46.014313},{"c":46.22,"h":47.62,"l":46.115,"n":24010,"o":47.26,"t":"2025-01-27T05:00:00Z","v":1851761,"vw":46.901773},{"c":47.42,"h":47.79,"l":46.24,"n":16261,"o":46.45,"t":"2025-01-28T05:00:00Z","v":2022515,"vw":47.236943},{"c":46.79,"h":47.38,"l":46.74,"n":13714,"o":47.21,"t":"2025-01-29T05:00:00Z","v":983482,"vw":46.992519},{"c":48.18,"h":48.34,"l":47.04,"n":16628,"o":47.25,"t":"2025-01-30T05:00:00Z","v":1293900,"vw":48.044411},{"c":46.69,"h":48.14,"l":46.63,"n":21171,"o":47.96,"t":"2025-01-31T05:00:00Z","v":1491619,"vw":47.30465},{"c":46.35,"h":47.29,"l":45.58,"n":16285,"o":46.31,"t":"2025-02-03T05:00:00Z","v":1119292,"vw":46.458988},{"c":47.11,"h":47.49,"l":46.915,"n":12786,"o":47.23,"t":"2025-02-04T05:00:00Z","v":754293,"vw":47.207698},{"c":46.87,"h":47.82,"l":46.67,"n":17601,"o":47.13,"t":"2025-02-05T05:00:00Z","v":1340590,"vw":47.124214},{"c":46.84,"h":47.625,"l":46.72,"n":15953,"o":46.73,"t":"2025-02-06T05:00:00Z","v":1187509,"vw":47.115227},{"c":46.01,"h":47.49,"l":45.97,"n":16447,"o":47.44,"t":"2025-02-07T05:00:00Z","v":1701971,"vw":46.737077},{"c":45.4,"h":46,"l":45.14,"n":17877,"o":45.84,"t":"2025-02-10T05:00:00Z","v":1270618,"vw":45.572691},{"c":45,"h":45.815,"l":44.99,"n":13030,"o":45.69,"t":"2025-02-11T05:00:00Z","v":906063,"vw":45.264388},{"c":45.65,"h":46.085,"l":45.21,"n":19336,"o":45.47,"t":"2025-02-12T05:00:00Z","v":1941651,"vw":45.642559},{"c":45.65,"h":46.755,"l":45.63,"n":22465,"o":46.29,"t":"2025-02-13T05:00:00Z","v":1949192,"vw":46.259838},{"c":45.34,"h":46.28,"l":45.34,"n":18861,"o":46.18,"t":"2025-02-14T05:00:00Z","v":2039947,"vw":45.632739},{"c":45.51,"h":46.375,"l":45.465,"n":23267,"o":46.22,"t":"2025-02-18T05:00:00Z","v":2196621,"vw":45.869833},{"c":44.59,"h":45.02,"l":44.42,"n":19184,"o":44.75,"t":"2025-02-19T05:00:00Z","v":1400540,"vw":44.689874},{"c":45.53,"h":45.67,"l":44.65,"n":17935,"o":44.65,"t":"2025-02-20T05:00:00Z","v":1430011,"vw":45.335584},{"c":45.16,"h":46.545,"l":45.07,"n":13548,"o":45.7,"t":"2025-02-21T05:00:00Z","v":1276782,"vw":45.838077},{"c":45.31,"h":46.11,"l":45.29,"n":19708,"o":45.495,"t":"2025-02-24T05:00:00Z","v":1869494,"vw":45.5871},{"c":45.6,"h":46.3,"l":45.33,"n":18759,"o":46.08,"t":"2025-02-25T05:00:00Z","v":1344878,"vw":45.735043},{"c":47.21,"h":47.26,"l":46.425,"n":19179,"o":46.97,"t":"2025-02-26T05:00:00Z","v":1638212,"vw":46.838834},{"c":47.76,"h":47.96,"l":46.74,"n":29758,"o":47.02,"t":"2025-02-27T05:00:00Z","v":2667844,"vw":47.490844},{"c":48.53,"h":48.56,"l":47.58,"n":24521,"o":47.73,"t":"2025-02-28T05:00:00Z","v":2629731,"vw":48.04311},{"c":48.28,"h":48.98,"l":48.02,"n":21868,"o":48.19,"t":"2025-03-03T05:00:00Z","v":2520703,"vw":48.492668},{"c":46.57,"h":47.03,"l":45.37,"n":37488,"o":47.01,"t":"2025-03-04T05:00:00Z","v":3093241,"vw":46.138547},{"c":50.08,"h":50.13,"l":48.17,"n":22558,"o":48.38,"t":"2025-03-05T05:00:00Z","v":1472952,"vw":49.292611},{"c":47.79,"h":49.52,"l":47.08,"n":30008,"o":48.92,"t":"2025-03-06T05:00:00Z","v":3016018,"vw":48.647576},{"c":48.34,"h":48.44,"l":45.54,"n":26778,"o":47.59,"t":"2025-03-07T05:00:00Z","v":2215252,"vw":47.522264},{"c":47.15,"h":47.63,"l":45.9,"n":34836,"o":47.28,"t":"2025-03-10T04:00:00Z","v":3048563,"vw":46.790105},{"c":46.92,"h":47.07,"l":45.86,"n":25801,"o":46.6,"t":"2025-03-11T04:00:00Z","v":1840533,"vw":46.557813},{"c":46.43,"h":47.47,"l":46.34,"n":24116,"o":47.31,"t":"2025-03-12T04:00:00Z","v":3172853,"vw":46.775064},{"c":46.4,"h":46.85,"l":46.04,"n":26334,"o":46.53,"t":"2025-03-13T04:00:00Z","v":4379345,"vw":46.426608},{"c":47.3,"h":47.38,"l":46.48,"n":29035,"o":46.89,"t":"2025-03-14T04:00:00Z","v":2171963,"vw":46.894998},{"c":47.81,"h":48.09,"l":47.34,"n":15020,"o":47.53,"t":"2025-03-17T04:00:00Z","v":1700438,"vw":47.631695},{"c":47.1,"h":47.8,"l":47,"n":18714,"o":47.8,"t":"2025-03-18T04:00:00Z","v":3991178,"vw":47.320116},{"c":47.23,"h":47.61,"l":46.645,"n":19811,"o":47,"t":"2025-03-19T04:00:00Z","v":2846604,"vw":47.157347},{"c":46.86,"h":47.16,"l":46.58,"n":14794,"o":46.72,"t":"2025-03-20T04:00:00Z","v":2351418,"vw":46.897519},{"c":46.18,"h":46.38,"l":45.77,"n":11655,"o":45.8,"t":"2025-03-21T04:00:00Z","v":1095972,"vw":46.13532},{"c":46.12,"h":47.29,"l":45.8,"n":13405,"o":46.97,"t":"2025-03-24T04:00:00Z","v":911398,"vw":46.276162},{"c":45.52,"h":46.74,"l":45.49,"n":12914,"o":46.43,"t":"2025-03-25T04:00:00Z","v":933552,"vw":45.924162},{"c":45.41,"h":45.455,"l":44.81,"n":13611,"o":45.31,"t":"2025-03-26T04:00:00Z","v":752720,"vw":45.21087},{"c":45.25,"h":46.08,"l":45.21,"n":10227,"o":45.71,"t":"2025-03-27T04:00:00Z","v":899783,"vw":45.529966},{"c":43.42,"h":44.85,"l":43.41,"n":15807,"o":44.65,"t":"2025-03-28T04:00:00Z","v":1079876,"vw":43.862995},{"c":42.37,"h":42.605,"l":41.42,"n":17411,"o":42.25,"t":"2025-03-31T04:00:00Z","v":1147634,"vw":42.090937},{"c":42.67,"h":42.94,"l":42.24,"n":15401,"o":42.73,"t":"2025-04-01T04:00:00Z","v":1191072,"vw":42.625187},{"c":43,"h":43.38,"l":42.44,"n":14713,"o":42.44,"t":"2025-04-02T04:00:00Z","v":1011797,"vw":43.058921},{"c":41.925,"h":42.64,"l":41.79,"n":22175,"o":42.46,"t":"2025-04-03T04:00:00Z","v":1401491,"vw":42.17589},{"c":40.1,"h":41.57,"l":39.95,"n":21795,"o":41.19,"t":"2025-04-04T04:00:00Z","v":1373216,"vw":40.733939},{"c":39.21,"h":41.48,"l":38.5201,"n":29055,"o":39,"t":"2025-04-07T04:00:00Z","v":2074723,"vw":39.614591},{"c":39.66,"h":42.45,"l":39.181,"n":24300,"o":42.12,"t":"2025-04-08T04:00:00Z","v":1486421,"vw":40.60824},{"c":43.89,"h":44.67,"l":40.33,"n":55134,"o":41.75,"t":"2025-04-09T04:00:00Z","v":4178220,"vw":42.398635},{"c":42.44,"h":43.56,"l":41.54,"n":31359,"o":43.31,"t":"2025-04-10T04:00:00Z","v":2310243,"vw":42.620083},{"c":44.15,"h":44.34,"l":43.12,"n":23525,"o":43.325,"t":"2025-04-11T04:00:00Z","v":1534572,"vw":43.692061},{"c":44.49,"h":45,"l":44.08,"n":15917,"o":44.34,"t":"2025-04-14T04:00:00Z","v":953313,"vw":44.587046},{"c":45.07,"h":45.64,"l":44.53,"n":12667,"o":44.58,"t":"2025-04-15T04:00:00Z","v":714264,"vw":45.186454},{"c":45.18,"h":46.44,"l":44.78,"n":27466,"o":46.025,"t":"2025-04-16T04:00:00Z","v":1722392,"vw":45.546937},{"c":45.68,"h":46.1,"l":45.135,"n":15159,"o":45.81,"t":"2025-04-17T04:00:00Z","v":981087,"vw":45.68847},{"c":44.75,"h":45.49,"l":44.51,"n":10006,"o":45.48,"t":"2025-04-21T04:00:00Z","v":628591,"vw":44.803095},{"c":45.99,"h":46.305,"l":45.59,"n":16431,"o":46.26,"t":"2025-04-22T04:00:00Z","v":1485990,"vw":45.981203},{"c":46.41,"h":47.25,"l":46.03,"n":17905,"o":46.89,"t":"2025-04-23T04:00:00Z","v":1122347,"vw":46.673587},{"c":46.39,"h":46.64,"l":46.07,"n":14317,"o":46.28,"t":"2025-04-24T04:00:00Z","v":963981,"vw":46.394383},{"c":46.28,"h":46.39,"l":45.92,"n":10034,"o":46.39,"t":"2025-04-25T04:00:00Z","v":682533,"vw":46.195728},{"c":46.01,"h":46.49,"l":45.72,"n":17668,"o":46.32,"t":"2025-04-28T04:00:00Z","v":1101243,"vw":46.100912},{"c":47.24,"h":47.6365,"l":46.85,"n":16893,"o":47.195,"t":"2025-04-29T04:00:00Z","v":1132466,"vw":47.306629},{"c":47.86,"h":47.925,"l":46.7,"n":17764,"o":47.25,"t":"2025-04-30T04:00:00Z","v":957930,"vw":47.405743},{"c":48.25,"h":48.57,"l":47.86,"n":16330,"o":48.27,"t":"2025-05-01T04:00:00Z","v":1409527,"vw":48.311571},{"c":49.88,"h":50.46,"l":49.39,"n":14199,"o":49.45,"t":"2025-05-02T04:00:00Z","v":788477,"vw":49.907844},{"c":50.36,"h":50.77,"l":49.66,"n":10261,"o":49.66,"t":"2025-05-05T04:00:00Z","v":573384,"vw":50.456882},{"c":50.33,"h":50.705,"l":50.09,"n":13587,"o":50.09,"t":"2025-05-06T04:00:00Z","v":700228,"vw":50.386793},{"c":50.83,"h":50.98,"l":50.42,"n":13800,"o":50.45,"t":"2025-05-07T04:00:00Z","v":952149,"vw":50.702269},{"c":50.78,"h":51.62,"l":50.59,"n":14332,"o":50.7,"t":"2025-05-08T04:00:00Z","v":888324,"vw":51.013381},{"c":49.8,"h":50.86,"l":49.78,"n":12574,"o":50.86,"t":"2025-05-09T04:00:00Z","v":800328,"vw":50.053817},{"c":49.6,"h":50.02,"l":49.4,"n":19679,"o":49.69,"t":"2025-05-12T04:00:00Z","v":1337401,"vw":49.653811},{"c":49.86,"h":50.19,"l":49.555,"n":22153,"o":49.92,"t":"2025-05-13T04:00:00Z","v":1792544,"vw":49.873379},{"c":50.63,"h":50.87,"l":49.9,"n":32204,"o":50.09,"t":"2025-05-14T04:00:00Z","v":2717061,"vw":50.418147},{"c":50.4,"h":51.51,"l":50.31,"n":25289,"o":51.41,"t":"2025-05-15T04:00:00Z","v":1788351,"vw":50.977606},{"c":50,"h":50.51,"l":49.92,"n":36500,"o":50.37,"t":"2025-05-16T04:00:00Z","v":2902506,"vw":50.141282},{"c":53.97,"h":54,"l":52.53,"n":47672,"o":52.65,"t":"2025-05-19T04:00:00Z","v":4462263,"vw":53.194662},{"c":54.09,"h":54.61,"l":53.5,"n":41932,"o":53.98,"t":"2025-05-20T04:00:00Z","v":4126498,"vw":54.054964},{"c":55.05,"h":55.627,"l":54.445,"n":30503,"o":54.66,"t":"2025-05-21T04:00:00Z","v":2253098,"vw":55.041613},{"c":55.19,"h":55.43,"l":54.68,"n":23575,"o":54.68,"t":"2025-05-22T04:00:00Z","v":1896417,"vw":55.123799},{"c":56.03,"h":56.05,"l":54.78,"n":18843,"o":54.79,"t":"2025-05-23T04:00:00Z","v":1494870,"vw":55.59714},{"c":56.39,"h":56.46,"l":55.67,"n":32667,"o":55.83,"t":"2025-05-27T04:00:00Z","v":2429169,"vw":56.183064},{"c":56.62,"h":56.71,"l":55.74,"n":30066,"o":55.9,"t":"2025-05-28T04:00:00Z","v":2257569,"vw":56.306826},{"c":55.97,"h":57.32,"l":55.64,"n":31355,"o":56.94,"t":"2025-05-29T04:00:00Z","v":2775793,"vw":56.19348},{"c":55.6,"h":56.075,"l":54.96,"n":28839,"o":55.1,"t":"2025-05-30T04:00:00Z","v":2228247,"vw":55.477229},{"c":56.75,"h":56.87,"l":55.76,"n":18492,"o":55.89,"t":"2025-06-02T04:00:00Z","v":1349533,"vw":56.418486},{"c":55.31,"h":56.01,"l":55.27,"n":16720,"o":55.93,"t":"2025-06-03T04:00:00Z","v":1329435,"vw":55.552078},{"c":55.5,"h":56.05,"l":55.26,"n":18869,"o":55.5,"t":"2025-06-04T04:00:00Z","v":1299852,"vw":55.574715},{"c":55.87,"h":56,"l":55.55,"n":11705,"o":55.66,"t":"2025-06-05T04:00:00Z","v":843069,"vw":55.816475},{"c":57.18,"h":57.21,"l":55.58,"n":14789,"o":56,"t":"2025-06-06T04:00:00Z","v":954602,"vw":56.713925},{"c":57.6,"h":57.64,"l":56.74,"n":20036,"o":57.06,"t":"2025-06-09T04:00:00Z","v":1344721,"vw":57.329499},{"c":57.84,"h":58.379,"l":57.26,"n":14322,"o":57.78,"t":"2025-06-10T04:00:00Z","v":1318054,"vw":57.756042},{"c":57.41,"h":57.95,"l":57.215,"n":17154,"o":57.83,"t":"2025-06-11T04:00:00Z","v":1086000,"vw":57.54725},{"c":56.34,"h":56.985,"l":56.3,"n":16285,"o":56.88,"t":"2025-06-12T04:00:00Z","v":1363533,"vw":56.539793},{"c":55.22,"h":56.13,"l":54.168,"n":18521,"o":54.29,"t":"2025-06-13T04:00:00Z","v":1345345,"vw":55.220727},{"c":56.24,"h":56.55,"l":55.455,"n":14267,"o":55.74,"t":"2025-06-16T04:00:00Z","v":742048,"vw":56.21183},{"c":55.05,"h":56.09,"l":54.82,"n":12976,"o":55.67,"t":"2025-06-17T04:00:00Z","v":903377,"vw":55.364826},{"c":55.27,"h":55.72,"l":54.795,"n":16525,"o":55.18,"t":"2025-06-18T04:00:00Z","v":1191124,"vw":55.248349},{"c":54.97,"h":56.35,"l":54.4,"n":17318,"o":55.24,"t":"2025-06-20T04:00:00Z","v":1323267,"vw":54.993798},{"c":54.98,"h":55.07,"l":53.28,"n":19330,"o":53.99,"t":"2025-06-23T04:00:00Z","v":1453036,"vw":54.558749},{"c":57.12,"h":57.368,"l":56.385,"n":15509,"o":56.86,"t":"2025-06-24T04:00:00Z","v":1144896,"vw":57.039876},{"c":56.22,"h":57.27,"l":56.05,"n":15159,"o":57.065,"t":"2025-06-25T04:00:00Z","v":977328,"vw":56.494499},{"c":57.31,"h":57.52,"l":56.515,"n":16756,"o":57.24,"t":"2025-06-26T04:00:00Z","v":1002089,"vw":56.936323},{"c":56.99,"h":57.02,"l":56.105,"n":16307,"o":56.61,"t":"2025-06-27T04:00:00Z","v":1219255,"vw":56.694089},{"c":57.67,"h":57.99,"l":56.93,"n":14974,"o":57.01,"t":"2025-06-30T04:00:00Z","v":1351229,"vw":57.640933},{"c":57.68,"h":57.74,"l":57.07,"n":13360,"o":57.38,"t":"2025-07-01T04:00:00Z","v":888169,"vw":57.499753},{"c":58.27,"h":58.55,"l":56.99,"n":15134,"o":57.36,"t":"2025-07-02T04:00:00Z","v":1004785,"vw":58.000976},{"c":57.8,"h":58.53,"l":57.56,"n":9102,"o":57.91,"t":"2025-07-03T04:00:00Z","v":571596,"vw":57.918328},{"c":58.29,"h":58.8,"l":58.055,"n":13791,"o":58.47,"t":"2025-07-07T04:00:00Z","v":1019737,"vw":58.384876},{"c":58.84,"h":59.36,"l":58.495,"n":20420,"o":58.78,"t":"2025-07-08T04:00:00Z","v":1500961,"vw":58.916345},{"c":57.86,"h":58.86,"l":57.83,"n":18362,"o":58.65,"t":"2025-07-09T04:00:00Z","v":1611827,"vw":58.101823},{"c":58.29,"h":58.53,"l":57.71,"n":21925,"o":58.22,"t":"2025-07-10T04:00:00Z","v":2152068,"vw":58.099016},{"c":57.47,"h":58.6,"l":57.28,"n":18813,"o":58.01,"t":"2025-07-11T04:00:00Z","v":1260200,"vw":57.885566},{"c":57.44,"h":57.49,"l":56.56,"n":14830,"o":57.18,"t":"2025-07-14T04:00:00Z","v":807152,"vw":57.147566},{"c":57.53,"h":57.865,"l":56.905,"n":21890,"o":57.29,"t":"2025-07-15T04:00:00Z","v":1436818,"vw":57.345895},{"c":58.58,"h":58.62,"l":56.73,"n":23994,"o":57.42,"t":"2025-07-16T04:00:00Z","v":1519321,"vw":57.82136},{"c":58.04,"h":58.309,"l":56.895,"n":26501,"o":56.96,"t":"2025-07-17T04:00:00Z","v":1867442,"vw":57.726545},{"c":56.15,"h":57.22,"l":55.96,"n":32885,"o":57.16,"t":"2025-07-18T04:00:00Z","v":2762804,"vw":56.405653},{"c":59.86,"h":60.01,"l":58.14,"n":35332,"o":58.64,"t":"2025-07-21T04:00:00Z","v":2356010,"vw":59.272783},{"c":61.71,"h":61.77,"l":59.48,"n":34559,"o":59.72,"t":"2025-07-22T04:00:00Z","v":3295572,"vw":60.849909},{"c":62.5,"h":62.59,"l":60.5,"n":37127,"o":60.585,"t":"2025-07-23T04:00:00Z","v":2846989,"vw":61.802495},{"c":62.62,"h":62.95,"l":62.14,"n":30137,"o":62.5,"t":"2025-07-24T04:00:00Z","v":2206412,"vw":62.624689},{"c":63.79,"h":63.905,"l":61.67,"n":31658,"o":62.11,"t":"2025-07-25T04:00:00Z","v":3160438,"vw":62.679914},{"c":62.7,"h":63.49,"l":62.11,"n":20787,"o":63.48,"t":"2025-07-28T04:00:00Z","v":1228047,"vw":62.632119},{"c":62.88,"h":63.28,"l":62.55,"n":15751,"o":63.1,"t":"2025-07-29T04:00:00Z","v":1060892,"vw":62.829244},{"c":62,"h":62.43,"l":61.69,"n":15416,"o":62.25,"t":"2025-07-30T04:00:00Z","v":801601,"vw":62.052221},{"c":62.27,"h":62.855,"l":61.7,"n":18037,"o":62.67,"t":"2025-07-31T04:00:00Z","v":1140131,"vw":62.342778},{"c":62.12,"h":62.12,"l":60.95,"n":18706,"o":62.04,"t":"2025-08-01T04:00:00Z","v":1366286,"vw":61.680826},{"c":63.77,"h":63.805,"l":62.753,"n":10578,"o":62.95,"t":"2025-08-04T04:00:00Z","v":566545,"vw":63.567621},{"c":63.6,"h":64.0575,"l":63.15,"n":14753,"o":63.9,"t":"2025-08-05T04:00:00Z","v":817902,"vw":63.630238},{"c":64.61,"h":64.7,"l":63.36,"n":17951,"o":63.81,"t":"2025-08-06T04:00:00Z","v":1067721,"vw":64.341623},{"c":64.8,"h":64.99,"l":63.87,"n":14122,"o":64.73,"t":"2025-08-07T04:00:00Z","v":1086388,"vw":64.461543},{"c":64.41,"h":65.1,"l":64.315,"n":12263,"o":64.7,"t":"2025-08-08T04:00:00Z","v":758932,"vw":64.648551},{"c":63.67,"h":64.37,"l":63.63,"n":11017,"o":64.28,"t":"2025-08-11T04:00:00Z","v":604943,"vw":63.951935},{"c":65.49,"h":65.7,"l":64.3,"n":16181,"o":64.3,"t":"2025-08-12T04:00:00Z","v":1017816,"vw":65.309592},{"c":65.77,"h":66.04,"l":65.35,"n":14320,"o":65.76,"t":"2025-08-13T04:00:00Z","v":1335987,"vw":65.654309},{"c":65.84,"h":66.245,"l":65.24,"n":15328,"o":65.64,"t":"2025-08-14T04:00:00Z","v":1006883,"vw":65.806015},{"c":66.63,"h":67.18,"l":65.66,"n":14834,"o":65.84,"t":"2025-08-15T04:00:00Z","v":1410261,"vw":66.625045},{"c":65.68,"h":66.775,"l":65.65,"n":15576,"o":66.73,"t":"2025-08-18T04:00:00Z","v":862372,"vw":66.016646},{"c":66.08,"h":66.3956,"l":65.7,"n":22476,"o":65.99,"t":"2025-08-19T04:00:00Z","v":1419970,"vw":66.064773},{"c":65.37,"h":65.8499,"l":64.97,"n":14518,"o":65.76,"t":"2025-08-20T04:00:00Z","v":850638,"vw":65.338871},{"c":65.13,"h":65.43,"l":64.82,"n":11234,"o":64.91,"t":"2025-08-21T04:00:00Z","v":601371,"vw":65.189277},{"c":66.72,"h":66.75,"l":65.54,"n":10040,"o":65.62,"t":"2025-08-22T04:00:00Z","v":510897,"vw":66.437886},{"c":65.51,"h":66.61,"l":65.43,"n":14738,"o":66.47,"t":"2025-08-25T04:00:00Z","v":1003448,"vw":65.916975},{"c":65.95,"h":66.0275,"l":65.5,"n":11425,"o":66,"t":"2025-08-26T04:00:00Z","v":769141,"vw":65.748493},{"c":62.68,"h":63.47,"l":62.265,"n":25251,"o":62.9,"t":"2025-08-27T04:00:00Z","v":1770777,"vw":62.870864},{"c":63.28,"h":63.4,"l":62.73,"n":12726,"o":63.31,"t":"2025-08-28T04:00:00Z","v":694226,"vw":63.087505},{"c":63.47,"h":63.54,"l":62.87,"n":10656,"o":62.87,"t":"2025-08-29T04:00:00Z","v":621285,"vw":63.327251},{"c":61,"h":61.11,"l":59.8101,"n":21994,"o":60.19,"t":"2025-09-02T04:00:00Z","v":1325961,"vw":60.765004},{"c":62.09,"h":62.28,"l":61.41,"n":12721,"o":61.41,"t":"2025-09-03T04:00:00Z","v":746528,"vw":61.966717},{"c":60.29,"h":61.12,"l":60.25,"n":19889,"o":60.76,"t":"2025-09-04T04:00:00Z","v":1179455,"vw":60.536213},{"c":60.51,"h":61.685,"l":60.49,"n":11075,"o":61.28,"t":"2025-09-05T04:00:00Z","v":612386,"vw":60.778548},{"c":59.81,"h":60.55,"l":59.51,"n":14685,"o":60.02,"t":"2025-09-08T04:00:00Z","v":1202125,"vw":60.031459},{"c":59.72,"h":60.2,"l":59.61,"n":9978,"o":60.19,"t":"2025-09-09T04:00:00Z","v":801700,"vw":59.928224},{"c":58.77,"h":59.38,"l":58.5,"n":12081,"o":59.13,"t":"2025-09-10T04:00:00Z","v":887311,"vw":58.785466},{"c":59.82,"h":60.13,"l":59.17,"n":18046,"o":60.11,"t":"2025-09-11T04:00:00Z","v":1218531,"vw":59.685712},{"c":58.68,"h":59.14,"l":58.38,"n":15531,"o":59.14,"t":"2025-09-12T04:00:00Z","v":1049844,"vw":58.710466},{"c":58.12,"h":59.02,"l":58.08,"n":16582,"o":59,"t":"2025-09-15T04:00:00Z","v":1419394,"vw":58.43697},{"c":57.81,"h":58.28,"l":57.705,"n":14211,"o":57.94,"t":"2025-09-16T04:00:00Z","v":998731,"vw":57.954495},{"c":57.6,"h":58.2,"l":57.33,"n":15854,"o":58.11,"t":"2025-09-17T04:00:00Z","v":1163349,"vw":57.882674},{"c":56.75,"h":56.96,"l":55.81,"n":15161,"o":56.19,"t":"2025-09-18T04:00:00Z","v":1016229,"vw":56.471753},{"c":55.79,"h":56.52,"l":55.72,"n":15781,"o":56.52,"t":"2025-09-19T04:00:00Z","v":1539880,"vw":56.017591},{"c":55.19,"h":55.8,"l":55.14,"n":12966,"o":55.74,"t":"2025-09-22T04:00:00Z","v":942728,"vw":55.361688},{"c":56.93,"h":57.305,"l":56.46,"n":20244,"o":56.91,"t":"2025-09-23T04:00:00Z","v":1702178,"vw":56.956172},{"c":56.69,"h":57.04,"l":56.5,"n":17029,"o":56.93,"t":"2025-09-24T04:00:00Z","v":1278528,"vw":56.715855},{"c":56.78,"h":57.24,"l":56.565,"n":20859,"o":56.93,"t":"2025-09-25T04:00:00Z","v":1387196,"vw":56.881695},{"c":57.79,"h":58.54,"l":57.75,"n":21206,"o":58.08,"t":"2025-09-26T04:00:00Z","v":1443356,"vw":58.141522},{"c":57.87,"h":58.41,"l":57.64,"n":15947,"o":58.34,"t":"2025-09-29T04:00:00Z","v":1100649,"vw":57.959201},{"c":60.22,"h":60.26,"l":58.6368,"n":22244,"o":58.95,"t":"2025-09-30T04:00:00Z","v":1457550,"vw":59.587563},{"c":59.06,"h":59.67,"l":58.98,"n":13830,"o":59.46,"t":"2025-10-01T04:00:00Z","v":1282659,"vw":59.271679},{"c":59.97,"h":60.37,"l":58.99,"n":13761,"o":59.15,"t":"2025-10-02T04:00:00Z","v":750991,"vw":59.710465},{"c":59.5,"h":59.84,"l":59.19,"n":13849,"o":59.84,"t":"2025-10-03T04:00:00Z","v":954009,"vw":59.460908},{"c":59.88,"h":59.91,"l":59.22,"n":13218,"o":59.5,"t":"2025-10-06T04:00:00Z","v":763598,"vw":59.599047},{"c":60.63,"h":60.92,"l":60.18,"n":13012,"o":60.39,"t":"2025-10-07T04:00:00Z","v":788179,"vw":60.545601},{"c":61.96,"h":62.075,"l":60.785,"n":13401,"o":61,"t":"2025-10-08T04:00:00Z","v":752382,"vw":61.662353},{"c":60.23,"h":61.7,"l":60.03,"n":15138,"o":61.7,"t":"2025-10-09T04:00:00Z","v":764601,"vw":60.545334},{"c":60.35,"h":60.81,"l":60.01,"n":11656,"o":60.07,"t":"2025-10-10T04:00:00Z","v":591895,"vw":60.407146},{"c":61.02,"h":61.11,"l":60.285,"n":11225,"o":60.38,"t":"2025-10-13T04:00:00Z","v":545184,"vw":60.843503},{"c":61.44,"h":62.19,"l":60.3929,"n":14702,"o":60.69,"t":"2025-10-14T04:00:00Z","v":1033142,"vw":61.574228},{"c":60.78,"h":61.47,"l":60.2,"n":12720,"o":61.41,"t":"2025-10-15T04:00:00Z","v":750328,"vw":60.936565},{"c":61.62,"h":62.0164,"l":61.215,"n":11505,"o":61.52,"t":"2025-10-16T04:00:00Z","v":625051,"vw":61.589634},{"c":61.98,"h":62.02,"l":61.26,"n":10155,"o":61.68,"t":"2025-10-17T04:00:00Z","v":575463,"vw":61.788639},{"c":61.8,"h":61.96,"l":60.98,"n":14445,"o":61.66,"t":"2025-10-20T04:00:00Z","v":951543,"vw":61.426589},{"c":61.33,"h":61.62,"l":60.86,"n":11033,"o":61.28,"t":"2025-10-21T04:00:00Z","v":591847,"vw":61.254116},{"c":61.33,"h":61.88,"l":61.16,"n":10070,"o":61.4,"t":"2025-10-22T04:00:00Z","v":532737,"vw":61.473142},{"c":60.55,"h":61.335,"l":60.38,"n":11274,"o":61.32,"t":"2025-10-23T04:00:00Z","v":546242,"vw":60.653776},{"c":61.56,"h":62.02,"l":61.08,"n":10100,"o":61.08,"t":"2025-10-24T04:00:00Z","v":464070,"vw":61.642967},{"c":61.62,"h":62.09,"l":61.37,"n":12364,"o":61.89,"t":"2025-10-27T04:00:00Z","v":611179,"vw":61.722391},{"c":61.33,"h":62.26,"l":61.25,"n":13244,"o":62.02,"t":"2025-10-28T04:00:00Z","v":715334,"vw":61.716042},{"c":60.93,"h":61.515,"l":60.81,"n":15466,"o":61.38,"t":"2025-10-29T04:00:00Z","v":916630,"vw":61.154692},{"c":61.55,"h":62.01,"l":60.68,"n":8819,"o":60.78,"t":"2025-10-30T04:00:00Z","v":400286,"vw":61.575304},{"c":62.48,"h":62.62,"l":61.61,"n":17236,"o":62.04,"t":"2025-10-31T04:00:00Z","v":956238,"vw":62.237567},{"c":65,"h":65.58,"l":64.01,"n":18828,"o":64.75,"t":"2025-11-03T05:00:00Z","v":1175394,"vw":64.902945},{"c":64.6,"h":64.81,"l":63.575,"n":16507,"o":64.81,"t":"2025-11-04T05:00:00Z","v":1136497,"vw":64.259992},{"c":64.19,"h":64.62,"l":64.01,"n":16560,"o":64.4,"t":"2025-11-05T05:00:00Z","v":1583577,"vw":64.330151},{"c":63.16,"h":64.055,"l":62.81,"n":14753,"o":63.56,"t":"2025-11-06T05:00:00Z","v":881328,"vw":63.329338},{"c":63.81,"h":64.05,"l":62.28,"n":14077,"o":62.75,"t":"2025-11-07T05:00:00Z","v":681373,"vw":63.444659},{"c":64.45,"h":64.73,"l":64.16,"n":11670,"o":64.3,"t":"2025-11-10T05:00:00Z","v":662492,"vw":64.487035},{"c":64.66,"h":65.29,"l":64.5,"n":8732,"o":64.81,"t":"2025-11-11T05:00:00Z","v":431064,"vw":64.770643},{"c":64.93,"h":65.25,"l":64.675,"n":15644,"o":64.73,"t":"2025-11-12T05:00:00Z","v":877138,"vw":64.985645},{"c":64.61,"h":65.85,"l":64.44,"n":13432,"o":65.4,"t":"2025-11-13T05:00:00Z","v":745537,"vw":65.148988},{"c":62.98,"h":64.12,"l":62.9,"n":16256,"o":63.94,"t":"2025-11-14T05:00:00Z","v":948656,"vw":63.461214},{"c":61.34,"h":63.13,"l":61.11,"n":16745,"o":63.03,"t":"2025-11-17T05:00:00Z","v":905819,"vw":62.055393},{"c":61.53,"h":62.21,"l":60.755,"n":14045,"o":60.98,"t":"2025-11-18T05:00:00Z","v":896260,"vw":61.567051},{"c":61.88,"h":63.59,"l":61.725,"n":25047,"o":63.42,"t":"2025-11-19T05:00:00Z","v":1701327,"vw":62.655961},{"c":60.77,"h":62.64,"l":60.57,"n":21038,"o":62.26,"t":"2025-11-20T05:00:00Z","v":1684677,"vw":61.673402},{"c":62.13,"h":62.99,"l":60.905,"n":15265,"o":61.35,"t":"2025-11-21T05:00:00Z","v":769490,"vw":62.269945},{"c":64.9,"h":64.92,"l":63,"n":15205,"o":63,"t":"2025-11-24T05:00:00Z","v":908968,"vw":64.477832},{"c":67.33,"h":67.71,"l":65.855,"n":22692,"o":65.89,"t":"2025-11-25T05:00:00Z","v":1482680,"vw":67.324781},{"c":68.4,"h":68.68,"l":66.56,"n":14229,"o":66.85,"t":"2025-11-26T05:00:00Z","v":1061385,"vw":68.191629},{"c":68.16,"h":68.26,"l":67.72,"n":8161,"o":67.92,"t":"2025-11-28T05:00:00Z","v":441806,"vw":68.030544},{"c":67.27,"h":68.31,"l":67.18,"n":12924,"o":68.16,"t":"2025-12-01T05:00:00Z","v":847508,"vw":67.73951},{"c":66.15,"h":67.23,"l":65.94,"n":17549,"o":67.21,"t":"2025-12-02T05:00:00Z","v":1214792,"vw":66.362791},{"c":65.69,"h":66.28,"l":65.63,"n":12945,"o":65.91,"t":"2025-12-03T05:00:00Z","v":1049174,"vw":65.919092},{"c":64.97,"h":65.72,"l":64.78,"n":16122,"o":65.72,"t":"2025-12-04T05:00:00Z","v":1339772,"vw":65.242888},{"c":66.1,"h":66.16,"l":65.13,"n":17713,"o":65.23,"t":"2025-12-05T05:00:00Z","v":1274266,"vw":65.844227},{"c":66.11,"h":67.64,"l":65.985,"n":17366,"o":67.185,"t":"2025-12-08T05:00:00Z","v":1216833,"vw":66.628333},{"c":66.19,"h":66.635,"l":65.83,"n":18327,"o":66.36,"t":"2025-12-09T05:00:00Z","v":1205002,"vw":66.277899},{"c":67.3,"h":67.4,"l":66.005,"n":11504,"o":66.14,"t":"2025-12-10T05:00:00Z","v":863223,"vw":66.808522},{"c":70.27,"h":70.44,"l":67.975,"n":19612,"o":68.18,"t":"2025-12-11T05:00:00Z","v":1595191,"vw":69.604974},{"c":71.21,"h":71.5305,"l":70.71,"n":12908,"o":70.71,"t":"2025-12-12T05:00:00Z","v":882414,"vw":71.240312},{"c":71.21,"h":71.82,"l":70.95,"n":11127,"o":71.46,"t":"2025-12-15T05:00:00Z","v":677777,"vw":71.303593},{"c":70.54,"h":71.64,"l":70.36,"n":16405,"o":70.92,"t":"2025-12-16T05:00:00Z","v":1220401,"vw":70.940777},{"c":70.52,"h":71.58,"l":70.232,"n":18490,"o":70.48,"t":"2025-12-17T05:00:00Z","v":1193352,"vw":71.080017},{"c":71.75,"h":72.185,"l":70.76,"n":17782,"o":71,"t":"2025-12-18T05:00:00Z","v":1053209,"vw":71.559097},{"c":72.5,"h":72.61,"l":71.69,"n":19670,"o":71.75,"t":"2025-12-19T05:00:00Z","v":1532009,"vw":72.226194},{"c":73.11,"h":73.24,"l":71.53,"n":23821,"o":71.53,"t":"2025-12-22T05:00:00Z","v":1725619,"vw":72.641882},{"c":72.79,"h":72.97,"l":72.07,"n":22074,"o":72.28,"t":"2025-12-23T05:00:00Z","v":1377369,"vw":72.595495},{"c":73.5,"h":73.68,"l":72.64,"n":5894,"o":72.82,"t":"2025-12-24T05:00:00Z","v":341522,"vw":73.467194},{"c":73.72,"h":73.92,"l":73.49,"n":8531,"o":73.68,"t":"2025-12-26T05:00:00Z","v":391680,"vw":73.653316},{"c":72.73,"h":72.99,"l":72.435,"n":15586,"o":72.78,"t":"2025-12-29T05:00:00Z","v":962962,"vw":72.724063},{"c":73.02,"h":73.225,"l":72.805,"n":10625,"o":72.865,"t":"2025-12-30T05:00:00Z","v":613794,"vw":72.988577},{"c":72.19,"h":73.04,"l":72.173,"n":8489,"o":72.8,"t":"2025-12-31T05:00:00Z","v":364213,"vw":72.48672},{"c":72.5,"h":73.51,"l":72.32,"n":12845,"o":72.66,"t":"2026-01-02T05:00:00Z","v":749062,"vw":72.852745},{"c":73.82,"h":74.24,"l":72.42,"n":16970,"o":72.64,"t":"2026-01-05T05:00:00Z","v":913335,"vw":73.602036},{"c":71.57,"h":72.93,"l":71.475,"n":17637,"o":72.78,"t":"2026-01-06T05:00:00Z","v":1581969,"vw":72.009444},{"c":71.49,"h":71.89,"l":71.1301,"n":16735,"o":71.5,"t":"2026-01-07T05:00:00Z","v":1129743,"vw":71.605549},{"c":70.55,"h":71.63,"l":70.53,"n":14436,"o":71.01,"t":"2026-01-08T05:00:00Z","v":871454,"vw":71.047301},{"c":69.76,"h":70.76,"l":69.43,"n":15957,"o":70.63,"t":"2026-01-09T05:00:00Z","v":1043248,"vw":69.810815},{"c":69.12,"h":69.34,"l":68.71,"n":16045,"o":69.09,"t":"2026-01-12T05:00:00Z","v":969268,"vw":69.051148},{"c":68.01,"h":69.06,"l":67.9,"n":16375,"o":68.9,"t":"2026-01-13T05:00:00Z","v":1075426,"vw":68.414881},{"c":68,"h":68.71,"l":67.19,"n":22272,"o":68.49,"t":"2026-01-14T05:00:00Z","v":1825268,"vw":67.931604},{"c":69,"h":69.3,"l":68.435,"n":16838,"o":68.88,"t":"2026-01-15T05:00:00Z","v":1317582,"vw":68.820607},{"c":68.28,"h":69.24,"l":68.1,"n":19036,"o":68.57,"t":"2026-01-16T05:00:00Z","v":1295071,"vw":68.568617},{"c":69.5,"h":69.82,"l":68.84,"n":23690,"o":69.64,"t":"2026-01-20T05:00:00Z","v":1633731,"vw":69.276122},{"c":70.45,"h":71.19,"l":69.85,"n":19878,"o":70.48,"t":"2026-01-21T05:00:00Z","v":1223375,"vw":70.484281},{"c":70.92,"h":71.96,"l":70.69,"n":17672,"o":71.33,"t":"2026-01-22T05:00:00Z","v":1311680,"vw":71.372366},{"c":70.97,"h":71.18,"l":69.235,"n":15851,"o":69.56,"t":"2026-01-23T05:00:00Z","v":1210430,"vw":70.435015},{"c":69,"h":70.2,"l":68.26,"n":31028,"o":68.73,"t":"2026-01-26T05:00:00Z","v":2502019,"vw":68.979775},{"c":68,"h":69.16,"l":67.405,"n":28969,"o":68.87,"t":"2026-01-27T05:00:00Z","v":2803226,"vw":68.052996},{"c":68.7,"h":69.6,"l":68.46,"n":23159,"o":69.48,"t":"2026-01-28T05:00:00Z","v":1904296,"vw":69.010705},{"c":70.49,"h":70.6,"l":68.39,"n":16485,"o":68.76,"t":"2026-01-29T05:00:00Z","v":1314575,"vw":69.63047},{"c":70.6,"h":71.36,"l":70.03,"n":23279,"o":70.5,"t":"2026-01-30T05:00:00Z","v":1683878,"vw":70.538402},{"c":72.07,"h":72.559,"l":70.66,"n":18008,"o":70.68,"t":"2026-02-02T05:00:00Z","v":1209212,"vw":71.719057},{"c":70.77,"h":71.34,"l":70.33,"n":23084,"o":70.74,"t":"2026-02-03T05:00:00Z","v":1272863,"vw":70.779425},{"c":71.13,"h":71.24,"l":70.139,"n":14730,"o":70.98,"t":"2026-02-04T05:00:00Z","v":723985,"vw":70.827709},{"c":67.55,"h":70.53,"l":67.24,"n":23548,"o":70.31,"t":"2026-02-05T05:00:00Z","v":1579365,"vw":68.676781},{"c":68.61,"h":68.745,"l":67.42,"n":16955,"o":67.95,"t":"2026-02-06T05:00:00Z","v":1097124,"vw":68.218905},{"c":69.52,"h":70.71,"l":69.11,"n":17349,"o":69.58,"t":"2026-02-09T05:00:00Z","v":1274830,"vw":69.779188},{"c":67.08,"h":68.69,"l":67,"n":13821,"o":68.54,"t":"2026-02-10T05:00:00Z","v":1201084,"vw":67.659475},{"c":65.06,"h":67.2699,"l":64.605,"n":19442,"o":67.13,"t":"2026-02-11T05:00:00Z","v":1116737,"vw":65.357143},{"c":65.09,"h":66.08,"l":64.91,"n":22287,"o":65.75,"t":"2026-02-12T05:00:00Z","v":1728617,"vw":65.382889},{"c":65.49,"h":66.66,"l":65,"n":30527,"o":66.29,"t":"2026-02-13T05:00:00Z","v":2886115,"vw":65.513303},{"c":66.68,"h":67.42,"l":66.42,"n":33514,"o":67,"t":"2026-02-17T05:00:00Z","v":2584209,"vw":66.789877},{"c":66,"h":66.78,"l":65.27,"n":18775,"o":65.49,"t":"2026-02-18T05:00:00Z","v":1253563,"vw":66.050603},{"c":64.15,"h":65.09,"l":63.83,"n":16023,"o":65.04,"t":"2026-02-19T05:00:00Z","v":981516,"vw":64.227458},{"c":64.47,"h":65.1,"l":64.33,"n":18619,"o":64.63,"t":"2026-02-20T05:00:00Z","v":1226982,"vw":64.632387},{"c":64.61,"h":65.64,"l":64.15,"n":13074,"o":65.32,"t":"2026-02-23T05:00:00Z","v":1122199,"vw":64.598551},{"c":65.58,"h":65.65,"l":64.05,"n":16676,"o":64.41,"t":"2026-02-24T05:00:00Z","v":1118359,"vw":65.087389},{"c":67.19,"h":67.3485,"l":65.75,"n":16629,"o":65.94,"t":"2026-02-25T05:00:00Z","v":1349485,"vw":66.513509},{"c":69.625,"h":69.78,"l":67.89,"n":25115,"o":67.89,"t":"2026-02-26T05:00:00Z","v":1619697,"vw":69.15625},{"c":67.49,"h":68.345,"l":66.9,"n":24468,"o":67.58,"t":"2026-02-27T05:00:00Z","v":1737225,"vw":67.695926},{"c":65.3,"h":66.77,"l":64.9,"n":26078,"o":65.67,"t":"2026-03-02T05:00:00Z","v":1958836,"vw":65.581994},{"c":63.99,"h":64.67,"l":62.41,"n":23775,"o":62.745,"t":"2026-03-03T05:00:00Z","v":2037364,"vw":63.668937},{"c":65.12,"h":65.6,"l":64.44,"n":26262,"o":65.6,"t":"2026-03-04T05:00:00Z","v":1925706,"vw":65.199309},{"c":61.85,"h":63.27,"l":61.735,"n":26613,"o":62.32,"t":"2026-03-05T05:00:00Z","v":1916883,"vw":62.323561},{"c":63.58,"h":63.66,"l":61.08,"n":23106,"o":61.35,"t":"2026-03-06T05:00:00Z","v":1589586,"vw":62.892736},{"c":63.05,"h":63.25,"l":60.55,"n":27130,"o":61.75,"t":"2026-03-09T04:00:00Z","v":1611660,"vw":61.940325},{"c":63.89,"h":65.31,"l":62.9,"n":25437,"o":63.74,"t":"2026-03-10T04:00:00Z","v":1507386,"vw":64.08495},{"c":63.94,"h":64.2,"l":63.17,"n":13803,"o":63.59,"t":"2026-03-11T04:00:00Z","v":792658,"vw":63.774041},{"c":61.47,"h":63.29,"l":61.39,"n":19980,"o":62.13,"t":"2026-03-12T04:00:00Z","v":1451459,"vw":61.969102},{"c":61.29,"h":61.87,"l":61.11,"n":25011,"o":61.38,"t":"2026-03-13T04:00:00Z","v":1611228,"vw":61.475308},{"c":62.14,"h":62.215,"l":61.36,"n":14849,"o":61.7,"t":"2026-03-16T04:00:00Z","v":869894,"vw":61.882691},{"c":61.55,"h":62.23,"l":61.11,"n":33286,"o":61.465,"t":"2026-03-17T04:00:00Z","v":2467706,"vw":61.623668},{"c":59.8,"h":61.89,"l":59.76,"n":21085,"o":61.52,"t":"2026-03-18T04:00:00Z","v":1608891,"vw":60.690853},{"c":59.5,"h":60.07,"l":59.05,"n":20702,"o":59.2,"t":"2026-03-19T04:00:00Z","v":1728712,"vw":59.487815},{"c":57.63,"h":59.07,"l":57.61,"n":23681,"o":58.925,"t":"2026-03-20T04:00:00Z","v":1797692,"vw":58.409854},{"c":59.3,"h":60.83,"l":59.22,"n":22383,"o":60.22,"t":"2026-03-23T04:00:00Z","v":1641417,"vw":59.930327},{"c":60.16,"h":60.21,"l":58.495,"n":18145,"o":58.68,"t":"2026-03-24T04:00:00Z","v":1095304,"vw":59.71662},{"c":61.37,"h":61.805,"l":60.87,"n":16959,"o":61.21,"t":"2026-03-25T04:00:00Z","v":990152,"vw":61.428254},{"c":60.69,"h":61.57,"l":60.4843,"n":12908,"o":60.67,"t":"2026-03-26T04:00:00Z","v":805108,"vw":60.901978},{"c":58.48,"h":60.59,"l":58.445,"n":22410,"o":60.42,"t":"2026-03-27T04:00:00Z","v":1324145,"vw":59.163228},{"c":55.89,"h":58.27,"l":55.82,"n":37569,"o":58,"t":"2026-03-30T04:00:00Z","v":3667427,"vw":56.593549},{"c":57.8,"h":58.51,"l":56.515,"n":31710,"o":57.83,"t":"2026-03-31T04:00:00Z","v":2660180,"vw":57.689491},{"c":60.02,"h":60.455,"l":58.61,"n":19522,"o":59,"t":"2026-04-01T04:00:00Z","v":1380990,"vw":59.76475},{"c":58.74,"h":59.195,"l":57.5001,"n":32001,"o":58.035,"t":"2026-04-02T04:00:00Z","v":2552380,"vw":58.188763},{"c":58.67,"h":58.95,"l":58.1,"n":12801,"o":58.62,"t":"2026-04-06T04:00:00Z","v":625938,"vw":58.616081},{"c":58.29,"h":58.52,"l":57.51,"n":18657,"o":58.17,"t":"2026-04-07T04:00:00Z","v":918747,"vw":57.997507},{"c":64.2,"h":66.39,"l":64.06,"n":31092,"o":65.77,"t":"2026-04-08T04:00:00Z","v":1989913,"vw":64.942195},{"c":63.54,"h":63.995,"l":61.69,"n":25305,"o":62.57,"t":"2026-04-09T04:00:00Z","v":1642248,"vw":62.891056},{"c":62.36,"h":63.93,"l":62.32,"n":14360,"o":63.76,"t":"2026-04-10T04:00:00Z","v":713240,"vw":62.895024},{"c":62.14,"h":62.43,"l":60.98,"n":18440,"o":61.32,"t":"2026-04-13T04:00:00Z","v":1239767,"vw":62.037118},{"c":62.55,"h":63.44,"l":62.37,"n":13945,"o":62.44,"t":"2026-04-14T04:00:00Z","v":771743,"vw":62.863839},{"c":61.97,"h":62.42,"l":61.58,"n":18603,"o":62,"t":"2026-04-15T04:00:00Z","v":1220377,"vw":62.011436},{"c":57.38,"h":60.1,"l":57.34,"n":25096,"o":59.58,"t":"2026-04-16T04:00:00Z","v":1765211,"vw":58.189063},{"c":62.03,"h":63.96,"l":61.1,"n":26654,"o":61.1,"t":"2026-04-17T04:00:00Z","v":1917748,"vw":62.537388},{"c":60.49,"h":61.9,"l":60.15,"n":22113,"o":61.24,"t":"2026-04-20T04:00:00Z","v":1272152,"vw":60.91466},{"c":59.15,"h":60.78,"l":58.9,"n":21738,"o":60.42,"t":"2026-04-21T04:00:00Z","v":1213222,"vw":59.823586},{"c":58.66,"h":59.515,"l":58.375,"n":23101,"o":59.27,"t":"2026-04-22T04:00:00Z","v":1425325,"vw":58.915374},{"c":56.88,"h":58.135,"l":56.29,"n":21793,"o":57.68,"t":"2026-04-23T04:00:00Z","v":1491227,"vw":57.3344},{"c":56.67,"h":56.87,"l":56.16,"n":23270,"o":56.55,"t":"2026-04-24T04:00:00Z","v":1519396,"vw":56.500847},{"c":55.53,"h":56.42,"l":55.4,"n":21253,"o":55.93,"t":"2026-04-27T04:00:00Z","v":1416409,"vw":55.697784},{"c":54.42,"h":55.325,"l":53.6,"n":26394,"o":54.565,"t":"2026-04-28T04:00:00Z","v":1692072,"vw":54.405165},{"c":53.91,"h":54.62,"l":53.72,"n":17448,"o":54.28,"t":"2026-04-29T04:00:00Z","v":1297139,"vw":54.016617},{"c":54.65,"h":55.129,"l":54.381,"n":20954,"o":54.58,"t":"2026-04-30T04:00:00Z","v":1907306,"vw":54.708302},{"c":54.47,"h":55.2999,"l":53.985,"n":19153,"o":54.76,"t":"2026-05-01T04:00:00Z","v":1365232,"vw":54.452914},{"c":53.24,"h":54.9899,"l":53.18,"n":33937,"o":54.33,"t":"2026-05-04T04:00:00Z","v":3333770,"vw":53.63322},{"c":54.43,"h":54.62,"l":53.14,"n":24284,"o":53.38,"t":"2026-05-05T04:00:00Z","v":1772892,"vw":53.816346},{"c":58.53,"h":59.39,"l":58.44,"n":26293,"o":59.064,"t":"2026-05-06T04:00:00Z","v":1558274,"vw":58.797519},{"c":59.32,"h":60.75,"l":59.16,"n":27762,"o":59.76,"t":"2026-05-07T04:00:00Z","v":2029602,"vw":59.974497},{"c":58.07,"h":59.18,"l":57.72,"n":15633,"o":58.93,"t":"2026-05-08T04:00:00Z","v":1160607,"vw":58.244603},{"c":56.6,"h":57.84,"l":56.5,"n":22046,"o":57.71,"t":"2026-05-11T04:00:00Z","v":1811312,"vw":56.920668},{"c":56.28,"h":56.65,"l":55.96,"n":16126,"o":56.42,"t":"2026-05-12T04:00:00Z","v":988120,"vw":56.20076},{"c":54.94,"h":55.995,"l":54.875,"n":24677,"o":55.29,"t":"2026-05-13T04:00:00Z","v":1658955,"vw":55.227854},{"c":55.21,"h":55.655,"l":54.71,"n":20030,"o":55.07,"t":"2026-05-14T04:00:00Z","v":1375076,"vw":55.229672},{"c":53.36,"h":54.34,"l":53.3,"n":19819,"o":54,"t":"2026-05-15T04:00:00Z","v":1323035,"vw":53.729791},{"c":56.09,"h":57.8191,"l":55.71,"n":31590,"o":56.43,"t":"2026-05-18T04:00:00Z","v":1661439,"vw":56.427036},{"c":54.16,"h":55.12,"l":53.95,"n":18918,"o":54.34,"t":"2026-05-19T04:00:00Z","v":1174450,"vw":54.489154},{"c":56.89,"h":57.27,"l":54.08,"n":29182,"o":54.72,"t":"2026-05-20T04:00:00Z","v":2120739,"vw":56.435897},{"c":57.42,"h":58.24,"l":55.99,"n":24609,"o":56.1,"t":"2026-05-21T04:00:00Z","v":1660515,"vw":57.057929},{"c":59.62,"h":59.81,"l":58.23,"n":34458,"o":58.27,"t":"2026-05-22T04:00:00Z","v":2605710,"vw":59.255216},{"c":60.29,"h":61.81,"l":60.1,"n":31766,"o":61.45,"t":"2026-05-26T04:00:00Z","v":2096959,"vw":60.740734},{"c":61.1,"h":62.15,"l":61.02,"n":31965,"o":61.51,"t":"2026-05-27T04:00:00Z","v":1979401,"vw":61.603299},{"c":61.24,"h":61.36,"l":59.51,"n":23586,"o":59.88,"t":"2026-05-28T04:00:00Z","v":1527422,"vw":60.980952},{"c":60.78,"h":61.49,"l":60.13,"n":28737,"o":60.91,"t":"2026-05-29T04:00:00Z","v":1966452,"vw":60.863433},{"c":59.36,"h":59.68,"l":58.25,"n":16660,"o":58.96,"t":"2026-06-01T04:00:00Z","v":988855,"vw":58.980577},{"c":58.72,"h":60.03,"l":58.655,"n":24929,"o":59.9,"t":"2026-06-02T04:00:00Z","v":1356011,"vw":59.192271},{"c":57.15,"h":58.02,"l":57.07,"n":18454,"o":57.31,"t":"2026-06-03T04:00:00Z","v":1369565,"vw":57.470668},{"c":56.97,"h":58.18,"l":56.915,"n":13138,"o":58.17,"t":"2026-06-04T04:00:00Z","v":879884,"vw":57.318932},{"c":56.98,"h":57.77,"l":56.79,"n":12983,"o":56.96,"t":"2026-06-05T04:00:00Z","v":917343,"vw":57.168703},{"c":56.33,"h":57.12,"l":56.28,"n":11821,"o":56.985,"t":"2026-06-08T04:00:00Z","v":654506,"vw":56.685694},{"c":58,"h":58.31,"l":56.27,"n":16668,"o":58.09,"t":"2026-06-09T04:00:00Z","v":1178979,"vw":57.711605},{"c":55.75,"h":56.9983,"l":55.745,"n":12024,"o":56.87,"t":"2026-06-10T04:00:00Z","v":572546,"vw":56.291973},{"c":59.39,"h":59.42,"l":56.23,"n":18044,"o":56.4,"t":"2026-06-11T04:00:00Z","v":835606,"vw":57.845405},{"c":60.33,"h":60.99,"l":59.82,"n":17358,"o":60.9,"t":"2026-06-12T04:00:00Z","v":1080007,"vw":60.283578},{"c":61.87,"h":62.83,"l":61.275,"n":17758,"o":62.5,"t":"2026-06-15T04:00:00Z","v":1287259,"vw":61.963996},{"c":62.15,"h":62.67,"l":62.1,"n":12764,"o":62.39,"t":"2026-06-16T04:00:00Z","v":869213,"vw":62.371155},{"c":60.64,"h":62.075,"l":60.56,"n":12516,"o":61.73,"t":"2026-06-17T04:00:00Z","v":712861,"vw":61.203037},{"c":61.24,"h":62.21,"l":60.905,"n":16936,"o":61.35,"t":"2026-06-18T04:00:00Z","v":947072,"vw":61.531582},{"c":62.74,"h":63.285,"l":61.95,"n":18261,"o":62.07,"t":"2026-06-22T04:00:00Z","v":979569,"vw":62.801862},{"c":62.36,"h":62.635,"l":61.46,"n":11820,"o":61.69,"t":"2026-06-23T04:00:00Z","v":588972,"vw":62.240685},{"c":63.73,"h":64.24,"l":62.36,"n":22802,"o":62.36,"t":"2026-06-24T04:00:00Z","v":1393102,"vw":63.645687},{"c":64.17,"h":65.59,"l":63.79,"n":13301,"o":64.8,"t":"2026-06-25T04:00:00Z","v":850286,"vw":64.479516},{"c":64.49,"h":65.17,"l":64.21,"n":13481,"o":64.395,"t":"2026-06-26T04:00:00Z","v":742996,"vw":64.69958},{"c":64.32,"h":64.67,"l":63.89,"n":13436,"o":64.11,"t":"2026-06-29T04:00:00Z","v":1090860,"vw":64.256915},{"c":64.75,"h":64.9,"l":63.44,"n":15742,"o":63.97,"t":"2026-06-30T04:00:00Z","v":1246420,"vw":64.499738},{"c":63.48,"h":63.81,"l":62.835,"n":15237,"o":63.73,"t":"2026-07-01T04:00:00Z","v":752394,"vw":63.269024},{"c":65.49,"h":66.165,"l":64,"n":19157,"o":64.855,"t":"2026-07-02T04:00:00Z","v":1394674,"vw":65.367722},{"c":67.06,"h":67.13,"l":65.24,"n":26691,"o":65.24,"t":"2026-07-06T04:00:00Z","v":1849908,"vw":66.305189},{"c":66.35,"h":66.94,"l":65.93,"n":35127,"o":66.59,"t":"2026-07-07T04:00:00Z","v":3519403,"vw":66.531186},{"c":65.51,"h":65.8,"l":64.48,"n":30407,"o":64.9,"t":"2026-07-08T04:00:00Z","v":2991169,"vw":65.01627},{"c":64.15,"h":65.12,"l":63.73,"n":29916,"o":63.865,"t":"2026-07-09T04:00:00Z","v":2608598,"vw":64.384465},{"c":64.63,"h":65.87,"l":64.55,"n":19944,"o":65.14,"t":"2026-07-10T04:00:00Z","v":1489439,"vw":65.013409},{"c":63.91,"h":64.23,"l":63.47,"n":29835,"o":64.11,"t":"2026-07-13T04:00:00Z","v":2441898,"vw":63.854806},{"c":64.29,"h":64.63,"l":63.89,"n":19448,"o":64.13,"t":"2026-07-14T04:00:00Z","v":1190783,"vw":64.284301},{"c":66.63,"h":67.59,"l":64.49,"n":32435,"o":64.49,"t":"2026-07-15T04:00:00Z","v":2778174,"vw":66.666059},{"c":66.36,"h":66.51,"l":65.6501,"n":24066,"o":66.32,"t":"2026-07-16T04:00:00Z","v":1554046,"vw":66.181645},{"c":62.57,"h":64.7,"l":62.5,"n":20623,"o":64.53,"t":"2026-07-17T04:00:00Z","v":1375462,"vw":63.526077},{"c":58.91,"h":61.31,"l":58.51,"n":36008,"o":60.75,"t":"2026-07-20T04:00:00Z","v":2403532,"vw":59.143814},{"c":58.8,"h":60.32,"l":58.68,"n":26958,"o":59.19,"t":"2026-07-21T04:00:00Z","v":2068940,"vw":59.345022},{"c":58.41,"h":59.05,"l":57.78,"n":24380,"o":58.41,"t":"2026-07-22T04:00:00Z","v":1866755,"vw":58.534443},{"c":56.35,"h":57.25,"l":55.86,"n":24002,"o":56.84,"t":"2026-07-23T04:00:00Z","v":1653894,"vw":56.34222},{"c":56.85,"h":58.09,"l":56.83,"n":24149,"o":57.54,"t":"2026-07-24T04:00:00Z","v":2048273,"vw":57.1128},{"c":57.47,"h":59.02,"l":57.265,"n":22800,"o":58.79,"t":"2026-07-27T04:00:00Z","v":1861816,"vw":57.958092},{"c":59.79,"h":59.92,"l":57.49,"n":27865,"o":58.31,"t":"2026-07-28T04:00:00Z","v":2160556,"vw":58.532841},{"c":57.86,"h":58.67,"l":57.55,"n":15993,"o":58.11,"t":"2026-07-29T04:00:00Z","v":1009112,"vw":58.019146},{"c":60.17,"h":60.33,"l":58.812,"n":16692,"o":59.32,"t":"2026-07-30T04:00:00Z","v":1089797,"vw":59.819493},{"c":58.51,"h":59.57,"l":58.39,"n":13230,"o":59.39,"t":"2026-07-31T04:00:00Z","v":1121378,"vw":58.770663},{"c":59.96,"h":60.58,"l":59.345,"n":13523,"o":59.96,"t":"2026-08-03T04:00:00Z","v":940496,"vw":59.887567},{"c":60.19,"h":61.095,"l":60.14,"n":14907,"o":60.18,"t":"2026-08-04T04:00:00Z","v":849350,"vw":60.580359},{"c":61.19,"h":61.73,"l":60.34,"n":14849,"o":60.45,"t":"2026-08-05T04:00:00Z","v":1000880,"vw":61.24797},{"c":60.55,"h":61.42,"l":60.26,"n":8143,"o":60.775,"t":"2026-08-06T04:00:00Z","v":466561,"vw":60.798258},{"c":60.19,"h":60.79,"l":59.98,"n":8420,"o":60.55,"t":"2026-08-07T04:00:00Z","v":484440,"vw":60.285577},{"c":59.51,"h":60.26,"l":59.36,"n":9784,"o":60.09,"t":"2026-08-10T04:00:00Z","v":570211,"vw":59.687573},{"c":59.37,"h":59.8923,"l":59.245,"n":9973,"o":59.53,"t":"2026-08-11T04:00:00Z","v":618337,"vw":59.49098},{"c":59.36,"h":60.795,"l":59.32,"n":16930,"o":60.59,"t":"2026-08-12T04:00:00Z","v":1250730,"vw":59.768091},{"c":59.17,"h":60.26,"l":59.08,"n":12230,"o":60.19,"t":"2026-08-13T04:00:00Z","v":672931,"vw":59.478234},{"c":58.81,"h":59.0761,"l":58.59,"n":8251,"o":58.97,"t":"2026-08-14T04:00:00Z","v":540009,"vw":58.806822},{"c":57.34,"h":58.87,"l":57.29,"n":13319,"o":58.57,"t":"2026-08-17T04:00:00Z","v":835681,"vw":57.726074},{"c":55.41,"h":56.73,"l":55.37,"n":20429,"o":56.655,"t":"2026-08-18T04:00:00Z","v":1504429,"vw":55.661619},{"c":54.79,"h":55.575,"l":54.73,"n":27231,"o":55.575,"t":"2026-08-19T04:00:00Z","v":2177181,"vw":55.007312},{"c":54.495,"h":54.86,"l":54.06,"n":26884,"o":54.27,"t":"2026-08-20T04:00:00Z","v":2253113,"vw":54.493494},{"c":55.8,"h":55.89,"l":54.93,"n":31345,"o":55.54,"t":"2026-08-21T04:00:00Z","v":2012538,"vw":55.27205},{"c":56.59,"h":57,"l":55.6875,"n":11480,"o":55.9,"t":"2026-08-24T04:00:00Z","v":732473,"vw":56.437134},{"c":57.28,"h":57.32,"l":56.74,"n":13100,"o":57.18,"t":"2026-08-25T04:00:00Z","v":939337,"vw":57.073817},{"c":56.69,"h":58.635,"l":56.68,"n":15372,"o":58.34,"t":"2026-08-26T04:00:00Z","v":1006939,"vw":57.406076},{"c":55.45,"h":56.38,"l":55.31,"n":20022,"o":56.38,"t":"2026-08-27T04:00:00Z","v":1469684,"vw":55.67998},{"c":56.13,"h":56.475,"l":55.975,"n":10304,"o":56.24,"t":"2026-08-28T04:00:00Z","v":587055,"vw":56.201537},{"c":55.37,"h":55.695,"l":55.365,"n":8870,"o":55.51,"t":"2026-08-31T04:00:00Z","v":552863,"vw":55.504338},{"c":53.82,"h":55.11,"l":53.73,"n":12763,"o":54.92,"t":"2026-09-01T04:00:00Z","v":746017,"vw":54.227047},{"c":54.42,"h":55.4,"l":54.4,"n":17782,"o":55.395,"t":"2026-09-02T04:00:00Z","v":1192096,"vw":54.764584},{"c":54.7,"h":55.18,"l":54.41,"n":13143,"o":55.12,"t":"2026-09-03T04:00:00Z","v":1001097,"vw":54.799889},{"c":55.36,"h":56.4,"l":55.205,"n":18744,"o":55.39,"t":"2026-09-04T04:00:00Z","v":1455859,"vw":55.82326},{"c":54.37,"h":55.065,"l":54.305,"n":14080,"o":54.58,"t":"2026-09-08T04:00:00Z","v":913187,"vw":54.625685},{"c":54.25,"h":54.385,"l":53.73,"n":21370,"o":54.01,"t":"2026-09-09T04:00:00Z","v":2086588,"vw":54.083843},{"c":53,"h":53.79,"l":52.89,"n":22368,"o":53.5,"t":"2026-09-10T04:00:00Z","v":1774016,"vw":53.198039},{"c":53.8,"h":54.005,"l":53.15,"n":25017,"o":53.93,"t":"2026-09-11T04:00:00Z","v":2440975,"vw":53.613227},{"c":53.16,"h":53.45,"l":52.265,"n":16677,"o":52.3,"t":"2026-09-14T04:00:00Z","v":1098110,"vw":53.044583},{"c":51.95,"h":53.3,"l":51.68,"n":24714,"o":53.21,"t":"2026-09-15T04:00:00Z","v":2498644,"vw":52.057202},{"c":52.63,"h":53.03,"l":52.06,"n":23472,"o":52.45,"t":"2026-09-16T04:00:00Z","v":2181847,"vw":52.609935},{"c":53.5,"h":53.61,"l":52.94,"n":18788,"o":53.41,"t":"2026-09-17T04:00:00Z","v":2045311,"vw":53.276041},{"c":53.51,"h":53.64,"l":52.91,"n":14622,"o":53,"t":"2026-09-18T04:00:00Z","v":1061680,"vw":53.343358},{"c":54.3,"h":54.4,"l":53.4,"n":20144,"o":53.97,"t":"2026-09-21T04:00:00Z","v":1555328,"vw":54.072662},{"c":55.85,"h":56.135,"l":54.97,"n":28335,"o":56.07,"t":"2026-09-22T04:00:00Z","v":2318936,"vw":55.684812},{"c":54.69,"h":55.02,"l":54.15,"n":19345,"o":55.02,"t":"2026-09-23T04:00:00Z","v":1656124,"vw":54.666961},{"c":54.04,"h":54.735,"l":53.38,"n":16893,"o":53.97,"t":"2026-09-24T04:00:00Z","v":1427431,"vw":54.058468},{"c":55.3,"h":55.72,"l":54.19,"n":16206,"o":54.94,"t":"2026-09-25T04:00:00Z","v":1232475,"vw":55.087624},{"c":55.13,"h":55.69,"l":54.37,"n":14027,"o":54.54,"t":"2026-09-28T04:00:00Z","v":922658,"vw":55.005369},{"c":55.49,"h":55.76,"l":54.91,"n":13330,"o":55.66,"t":"2026-09-29T04:00:00Z","v":737217,"vw":55.362036},{"c":55.01,"h":55.605,"l":54.98,"n":13470,"o":55.54,"t":"2026-09-30T04:00:00Z","v":820632,"vw":55.143942},{"c":54.18,"h":55.17,"l":53.29,"n":31419,"o":54.82,"t":"2026-10-01T04:00:00Z","v":2743317,"vw":53.907105},{"c":55.05,"h":55.775,"l":54.56,"n":22593,"o":55.51,"t":"2026-10-02T04:00:00Z","v":1636464,"vw":54.956498},{"c":54.7,"h":55,"l":54.11,"n":12949,"o":54.21,"t":"2026-10-05T04:00:00Z","v":919340,"vw":54.687707},{"c":55.865,"h":56.1,"l":55.295,"n":18023,"o":55.55,"t":"2026-10-06T04:00:00Z","v":1294838,"vw":55.795602},{"c":56,"h":56.03,"l":54.72,"n":21096,"o":54.72,"t":"2026-10-07T04:00:00Z","v":1519858,"vw":55.687843},{"c":54.04,"h":55.38,"l":53.96,"n":24990,"o":54.78,"t":"2026-10-08T04:00:00Z","v":2427467,"vw":54.492411},{"c":54.24,"h":54.46,"l":52.7,"n":24065,"o":53.81,"t":"2026-10-09T04:00:00Z","v":2757413,"vw":53.429271},{"c":53,"h":54.09,"l":52.975,"n":23526,"o":53.44,"t":"2026-10-12T04:00:00Z","v":2267975,"vw":53.503988},{"c":52.84,"h":53.82,"l":52.81,"n":17150,"o":53.59,"t":"2026-10-13T04:00:00Z","v":1449444,"vw":53.025289},{"c":51.33,"h":52.36,"l":51.02,"n":24181,"o":52.36,"t":"2026-10-14T04:00:00Z","v":2272506,"vw":51.461303},{"c":52.09,"h":52.335,"l":51.72,"n":49414,"o":51.83,"t":"2026-10-15T04:00:00Z","v":4901649,"vw":52.066703},{"c":52.54,"h":53.23,"l":52.2,"n":35165,"o":52.5,"t":"2026-10-16T04:00:00Z","v":3493246,"vw":52.732519},{"c":52.51,"h":53.15,"l":52.42,"n":16684,"o":52.78,"t":"2026-10-19T04:00:00Z","v":1106507,"vw":52.697257},{"c":54,"h":55,"l":52.1,"n":18440,"o":52.12,"t":"2026-10-20T04:00:00Z","v":1317898,"vw":54.000294},{"c":54.1,"h":55.28,"l":53.55,"n":21142,"o":54.06,"t":"2026-10-21T04:00:00Z","v":1276107,"vw":54.321963},{"c":53.67,"h":54.14,"l":52.625,"n":18554,"o":52.625,"t":"2026-10-22T04:00:00Z","v":1168023,"vw":53.620521}],"volatilityBars":[{"c":53.75,"h":53.75,"l":53.74,"n":8,"o":53.75,"t":"2026-09-21T08:00:00Z","v":585,"vw":53.746279},{"c":53.89,"h":53.89,"l":53.88,"n":59,"o":53.88,"t":"2026-09-21T08:30:00Z","v":972,"vw":53.885238},{"c":53.82,"h":53.82,"l":53.82,"n":10,"o":53.82,"t":"2026-09-21T08:45:00Z","v":230,"vw":53.82},{"c":53.89,"h":53.89,"l":53.89,"n":35,"o":53.89,"t":"2026-09-21T09:00:00Z","v":558,"vw":53.89},{"c":53.93,"h":53.93,"l":53.93,"n":3,"o":53.93,"t":"2026-09-21T10:30:00Z","v":337,"vw":53.93},{"c":53.91,"h":53.94,"l":53.85,"n":16,"o":53.85,"t":"2026-09-21T10:45:00Z","v":2438,"vw":53.913123},{"c":53.93,"h":53.93,"l":53.75,"n":20,"o":53.785,"t":"2026-09-21T11:00:00Z","v":1650,"vw":53.879141},{"c":53.92,"h":53.95,"l":53.9,"n":10,"o":53.92,"t":"2026-09-21T11:30:00Z","v":1050,"vw":53.920976},{"c":53.94,"h":53.97,"l":53.83,"n":87,"o":53.93,"t":"2026-09-21T12:45:00Z","v":6691,"vw":53.909838},{"c":53.88,"h":53.88,"l":53.87,"n":4,"o":53.87,"t":"2026-09-21T13:00:00Z","v":661,"vw":53.873333},{"c":53.96,"h":54.06,"l":53.77,"n":91,"o":54.03,"t":"2026-09-21T13:15:00Z","v":3603,"vw":53.906486},{"c":53.725,"h":54.17,"l":53.725,"n":954,"o":53.97,"t":"2026-09-21T13:30:00Z","v":84939,"vw":54.009886},{"c":53.49,"h":53.735,"l":53.4,"n":795,"o":53.725,"t":"2026-09-21T13:45:00Z","v":35273,"vw":53.509995},{"c":53.7,"h":53.71,"l":53.43,"n":1133,"o":53.5,"t":"2026-09-21T14:00:00Z","v":87736,"vw":53.568522},{"c":53.785,"h":53.785,"l":53.66,"n":638,"o":53.68,"t":"2026-09-21T14:15:00Z","v":27624,"vw":53.714735},{"c":53.885,"h":54,"l":53.69,"n":906,"o":53.81,"t":"2026-09-21T14:30:00Z","v":73300,"vw":53.816896},{"c":53.85,"h":53.905,"l":53.78,"n":543,"o":53.86,"t":"2026-09-21T14:45:00Z","v":32494,"vw":53.840096},{"c":53.78,"h":53.89,"l":53.71,"n":715,"o":53.83,"t":"2026-09-21T15:00:00Z","v":65249,"vw":53.804986},{"c":53.72,"h":53.83,"l":53.72,"n":643,"o":53.78,"t":"2026-09-21T15:15:00Z","v":39042,"vw":53.80174},{"c":53.73,"h":53.77,"l":53.68,"n":451,"o":53.72,"t":"2026-09-21T15:30:00Z","v":27561,"vw":53.709346},{"c":53.67,"h":53.75,"l":53.67,"n":301,"o":53.7099,"t":"2026-09-21T15:45:00Z","v":13351,"vw":53.704024},{"c":53.955,"h":54,"l":53.655,"n":804,"o":53.675,"t":"2026-09-21T16:00:00Z","v":63914,"vw":53.862072},{"c":54.005,"h":54.1,"l":53.94,"n":433,"o":53.96,"t":"2026-09-21T16:15:00Z","v":19612,"vw":54.02394},{"c":54.09,"h":54.145,"l":54,"n":773,"o":54.03,"t":"2026-09-21T16:30:00Z","v":33173,"vw":54.063267},{"c":54.075,"h":54.1065,"l":54.05,"n":408,"o":54.07,"t":"2026-09-21T16:45:00Z","v":27858,"vw":54.077775},{"c":54.125,"h":54.15,"l":54.08,"n":414,"o":54.1,"t":"2026-09-21T17:00:00Z","v":26462,"vw":54.115689},{"c":54.155,"h":54.19,"l":54.11,"n":481,"o":54.125,"t":"2026-09-21T17:15:00Z","v":41766,"vw":54.146274},{"c":54.11,"h":54.155,"l":54.04,"n":425,"o":54.155,"t":"2026-09-21T17:30:00Z","v":30085,"vw":54.108265},{"c":54.08,"h":54.125,"l":54.01,"n":278,"o":54.115,"t":"2026-09-21T17:45:00Z","v":12774,"vw":54.071541},{"c":54.19,"h":54.21,"l":54.095,"n":538,"o":54.095,"t":"2026-09-21T18:00:00Z","v":31567,"vw":54.180764},{"c":54.11,"h":54.19,"l":54.09,"n":401,"o":54.18,"t":"2026-09-21T18:15:00Z","v":21578,"vw":54.144061},{"c":54.24,"h":54.26,"l":54.11,"n":498,"o":54.11,"t":"2026-09-21T18:30:00Z","v":34316,"vw":54.168462},{"c":54.16,"h":54.29,"l":54.12,"n":667,"o":54.24,"t":"2026-09-21T18:45:00Z","v":74426,"vw":54.179029},{"c":54.295,"h":54.295,"l":54.16,"n":498,"o":54.185,"t":"2026-09-21T19:00:00Z","v":21911,"vw":54.206136},{"c":54.37,"h":54.4,"l":54.265,"n":771,"o":54.28,"t":"2026-09-21T19:15:00Z","v":40132,"vw":54.309323},{"c":54.28,"h":54.375,"l":54.2,"n":1384,"o":54.37,"t":"2026-09-21T19:30:00Z","v":126065,"vw":54.281933},{"c":54.3,"h":54.325,"l":54.165,"n":3690,"o":54.28,"t":"2026-09-21T19:45:00Z","v":340264,"vw":54.267321},{"c":54.3,"h":54.3,"l":54.3,"n":18,"o":54.3,"t":"2026-09-21T20:00:00Z","v":100891,"vw":54.3},{"c":54.31,"h":54.31,"l":54.31,"n":4,"o":54.31,"t":"2026-09-21T21:00:00Z","v":157,"vw":54.31},{"c":53.68,"h":53.68,"l":53.61,"n":27,"o":53.62,"t":"2026-09-22T08:30:00Z","v":2594,"vw":53.668553},{"c":54.4,"h":54.4,"l":54.4,"n":11,"o":54.4,"t":"2026-09-22T08:45:00Z","v":796,"vw":54.4},{"c":54.85,"h":54.85,"l":54.85,"n":2,"o":54.85,"t":"2026-09-22T09:00:00Z","v":200,"vw":54.85},{"c":54.84,"h":54.84,"l":54.84,"n":1,"o":54.84,"t":"2026-09-22T09:30:00Z","v":114,"vw":54.84},{"c":55.99,"h":55.99,"l":55.99,"n":9,"o":55.99,"t":"2026-09-22T10:00:00Z","v":430,"vw":55.99},{"c":55.85,"h":55.86,"l":55.85,"n":5,"o":55.86,"t":"2026-09-22T10:30:00Z","v":634,"vw":55.856863},{"c":55.63,"h":55.84,"l":55.55,"n":6,"o":55.84,"t":"2026-09-22T11:00:00Z","v":865,"vw":55.774706},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-09-22T11:15:00Z","v":4000,"vw":55.76},{"c":55.76,"h":55.76,"l":55.73,"n":18,"o":55.73,"t":"2026-09-22T12:15:00Z","v":767,"vw":55.746364},{"c":55.88,"h":55.89,"l":55.88,"n":9,"o":55.89,"t":"2026-09-22T12:30:00Z","v":637,"vw":55.887222},{"c":55.86,"h":55.94,"l":55.86,"n":23,"o":55.9,"t":"2026-09-22T12:45:00Z","v":2129,"vw":55.909355},{"c":56.24,"h":56.24,"l":55.96,"n":41,"o":55.96,"t":"2026-09-22T13:00:00Z","v":2555,"vw":56.137984},{"c":56.01,"h":56.4,"l":55.94,"n":155,"o":56.4,"t":"2026-09-22T13:15:00Z","v":7538,"vw":56.036118},{"c":55.94,"h":56.135,"l":55.64,"n":1836,"o":56.07,"t":"2026-09-22T13:30:00Z","v":191328,"vw":55.83322},{"c":55.86,"h":55.93,"l":55.785,"n":1061,"o":55.93,"t":"2026-09-22T13:45:00Z","v":117094,"vw":55.850818},{"c":55.83,"h":55.92,"l":55.67,"n":1255,"o":55.85,"t":"2026-09-22T14:00:00Z","v":87882,"vw":55.818115},{"c":55.85,"h":55.95,"l":55.65,"n":1504,"o":55.83,"t":"2026-09-22T14:15:00Z","v":96153,"vw":55.782603},{"c":55.61,"h":56.09,"l":55.61,"n":1641,"o":55.86,"t":"2026-09-22T14:30:00Z","v":144501,"vw":55.841735},{"c":55.22,"h":55.58,"l":55.13,"n":1018,"o":55.57,"t":"2026-09-22T14:45:00Z","v":52550,"vw":55.320932},{"c":55.3,"h":55.365,"l":55.145,"n":1840,"o":55.18,"t":"2026-09-22T15:00:00Z","v":118681,"vw":55.25365},{"c":55.295,"h":55.47,"l":55.265,"n":1287,"o":55.29,"t":"2026-09-22T15:15:00Z","v":91613,"vw":55.359149},{"c":55.29,"h":55.295,"l":55.16,"n":1489,"o":55.295,"t":"2026-09-22T15:30:00Z","v":122586,"vw":55.228865},{"c":55,"h":55.3,"l":54.97,"n":323,"o":55.3,"t":"2026-09-22T15:45:00Z","v":13659,"vw":55.096367},{"c":55.1,"h":55.11,"l":54.98,"n":736,"o":55.05,"t":"2026-09-22T16:00:00Z","v":39045,"vw":55.057948},{"c":55.13,"h":55.15,"l":55.09,"n":856,"o":55.12,"t":"2026-09-22T16:15:00Z","v":22570,"vw":55.111545},{"c":55.13,"h":55.2,"l":55.1,"n":513,"o":55.115,"t":"2026-09-22T16:30:00Z","v":19544,"vw":55.150173},{"c":55.275,"h":55.29,"l":55.13,"n":654,"o":55.13,"t":"2026-09-22T16:45:00Z","v":38003,"vw":55.230596},{"c":55.22,"h":55.3,"l":55.22,"n":397,"o":55.28,"t":"2026-09-22T17:00:00Z","v":24449,"vw":55.254988},{"c":55.365,"h":55.375,"l":55.23,"n":458,"o":55.23,"t":"2026-09-22T17:15:00Z","v":25538,"vw":55.326902},{"c":55.42,"h":55.435,"l":55.35,"n":431,"o":55.365,"t":"2026-09-22T17:30:00Z","v":16109,"vw":55.408071},{"c":55.84,"h":55.91,"l":55.425,"n":1366,"o":55.425,"t":"2026-09-22T17:45:00Z","v":94020,"vw":55.587928},{"c":55.635,"h":55.86,"l":55.61,"n":859,"o":55.845,"t":"2026-09-22T18:00:00Z","v":77170,"vw":55.72148},{"c":55.645,"h":55.705,"l":55.545,"n":1255,"o":55.64,"t":"2026-09-22T18:15:00Z","v":155125,"vw":55.623058},{"c":55.735,"h":55.75,"l":55.625,"n":671,"o":55.645,"t":"2026-09-22T18:30:00Z","v":57794,"vw":55.700291},{"c":55.74,"h":55.8,"l":55.72,"n":457,"o":55.73,"t":"2026-09-22T18:45:00Z","v":26696,"vw":55.761645},{"c":55.79,"h":55.8,"l":55.72,"n":765,"o":55.745,"t":"2026-09-22T19:00:00Z","v":75768,"vw":55.750961},{"c":55.85,"h":55.88,"l":55.77,"n":805,"o":55.785,"t":"2026-09-22T19:15:00Z","v":56182,"vw":55.826159},{"c":56.06,"h":56.065,"l":55.85,"n":1268,"o":55.86,"t":"2026-09-22T19:30:00Z","v":109382,"vw":55.936291},{"c":55.84,"h":56.09,"l":55.82,"n":2926,"o":56.06,"t":"2026-09-22T19:45:00Z","v":274338,"vw":55.951681},{"c":56.1,"h":56.1,"l":55.85,"n":15,"o":55.85,"t":"2026-09-22T20:00:00Z","v":142567,"vw":55.850379},{"c":55.36,"h":55.36,"l":55.32,"n":33,"o":55.32,"t":"2026-09-23T08:00:00Z","v":1365,"vw":55.336667},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-09-23T09:15:00Z","v":100,"vw":55.21},{"c":55.28,"h":55.28,"l":55.08,"n":36,"o":55.08,"t":"2026-09-23T10:15:00Z","v":2638,"vw":55.190858},{"c":55.17,"h":55.18,"l":55.14,"n":10,"o":55.17,"t":"2026-09-23T11:00:00Z","v":844,"vw":55.164483},{"c":55.08,"h":55.08,"l":55.08,"n":5,"o":55.08,"t":"2026-09-23T11:15:00Z","v":978,"vw":55.08},{"c":54.8292,"h":54.8292,"l":54.8292,"n":1,"o":54.8292,"t":"2026-09-23T11:30:00Z","v":333,"vw":54.8292},{"c":54.85,"h":54.86,"l":54.84,"n":8,"o":54.86,"t":"2026-09-23T11:45:00Z","v":800,"vw":54.848235},{"c":54.81,"h":54.82,"l":54.74,"n":80,"o":54.75,"t":"2026-09-23T12:00:00Z","v":6699,"vw":54.77842},{"c":54.95,"h":54.95,"l":54.91,"n":8,"o":54.91,"t":"2026-09-23T12:15:00Z","v":730,"vw":54.93035},{"c":54.9,"h":54.9,"l":54.69,"n":47,"o":54.73,"t":"2026-09-23T13:15:00Z","v":2456,"vw":54.733333},{"c":54.71,"h":55.02,"l":54.58,"n":1041,"o":55.02,"t":"2026-09-23T13:30:00Z","v":76183,"vw":54.742483},{"c":54.68,"h":54.71,"l":54.41,"n":810,"o":54.71,"t":"2026-09-23T13:45:00Z","v":66122,"vw":54.494142},{"c":54.68,"h":54.81,"l":54.63,"n":486,"o":54.725,"t":"2026-09-23T14:00:00Z","v":26194,"vw":54.710944},{"c":54.39,"h":54.65,"l":54.36,"n":509,"o":54.65,"t":"2026-09-23T14:15:00Z","v":25556,"vw":54.511004},{"c":54.175,"h":54.525,"l":54.17,"n":1020,"o":54.41,"t":"2026-09-23T14:30:00Z","v":70686,"vw":54.366893},{"c":54.815,"h":54.86,"l":54.15,"n":1377,"o":54.175,"t":"2026-09-23T14:45:00Z","v":117949,"vw":54.427296},{"c":54.81,"h":55.01,"l":54.745,"n":1064,"o":54.82,"t":"2026-09-23T15:00:00Z","v":117177,"vw":54.851846},{"c":54.655,"h":54.8,"l":54.58,"n":746,"o":54.745,"t":"2026-09-23T15:15:00Z","v":54275,"vw":54.663357},{"c":54.725,"h":54.725,"l":54.61,"n":229,"o":54.655,"t":"2026-09-23T15:30:00Z","v":17163,"vw":54.649866},{"c":54.69,"h":54.73,"l":54.605,"n":325,"o":54.7,"t":"2026-09-23T15:45:00Z","v":21343,"vw":54.669727},{"c":54.61,"h":54.69,"l":54.53,"n":294,"o":54.69,"t":"2026-09-23T16:00:00Z","v":16733,"vw":54.631488},{"c":54.61,"h":54.65,"l":54.52,"n":379,"o":54.65,"t":"2026-09-23T16:15:00Z","v":21712,"vw":54.591531},{"c":54.615,"h":54.63,"l":54.54,"n":299,"o":54.575,"t":"2026-09-23T16:30:00Z","v":16556,"vw":54.58357},{"c":54.63,"h":54.65,"l":54.47,"n":1091,"o":54.615,"t":"2026-09-23T16:45:00Z","v":55079,"vw":54.556905},{"c":54.568,"h":54.6799,"l":54.535,"n":496,"o":54.6799,"t":"2026-09-23T17:00:00Z","v":26198,"vw":54.555651},{"c":54.615,"h":54.65,"l":54.545,"n":321,"o":54.545,"t":"2026-09-23T17:15:00Z","v":19554,"vw":54.609635},{"c":54.64,"h":54.65,"l":54.43,"n":529,"o":54.615,"t":"2026-09-23T17:30:00Z","v":19670,"vw":54.559134},{"c":54.7,"h":54.71,"l":54.625,"n":250,"o":54.625,"t":"2026-09-23T17:45:00Z","v":5686,"vw":54.664206},{"c":54.77,"h":54.77,"l":54.63,"n":440,"o":54.67,"t":"2026-09-23T18:00:00Z","v":30728,"vw":54.703828},{"c":54.645,"h":54.7907,"l":54.645,"n":249,"o":54.7907,"t":"2026-09-23T18:15:00Z","v":20854,"vw":54.714079},{"c":54.665,"h":54.71,"l":54.59,"n":541,"o":54.645,"t":"2026-09-23T18:30:00Z","v":45564,"vw":54.675154},{"c":54.72,"h":54.73,"l":54.615,"n":472,"o":54.64,"t":"2026-09-23T18:45:00Z","v":62557,"vw":54.670718},{"c":54.745,"h":54.77,"l":54.67,"n":464,"o":54.74,"t":"2026-09-23T19:00:00Z","v":45301,"vw":54.709335},{"c":54.67,"h":54.77,"l":54.67,"n":564,"o":54.735,"t":"2026-09-23T19:15:00Z","v":42592,"vw":54.726986},{"c":54.73,"h":54.73,"l":54.62,"n":864,"o":54.67,"t":"2026-09-23T19:30:00Z","v":53267,"vw":54.692574},{"c":54.685,"h":54.87,"l":54.67,"n":3592,"o":54.73,"t":"2026-09-23T19:45:00Z","v":367194,"vw":54.768497},{"c":54.69,"h":54.69,"l":54.69,"n":15,"o":54.69,"t":"2026-09-23T20:00:00Z","v":92500,"vw":54.69},{"c":53.54,"h":53.54,"l":53.29,"n":33,"o":53.45,"t":"2026-09-24T08:15:00Z","v":3828,"vw":53.357307},{"c":53.39,"h":53.7,"l":53.36,"n":7,"o":53.62,"t":"2026-09-24T08:30:00Z","v":1423,"vw":53.57903},{"c":53.63,"h":53.63,"l":53.63,"n":14,"o":53.63,"t":"2026-09-24T08:45:00Z","v":1348,"vw":53.63},{"c":53.63,"h":53.63,"l":53.63,"n":8,"o":53.63,"t":"2026-09-24T09:00:00Z","v":1212,"vw":53.63},{"c":53.84,"h":53.84,"l":53.84,"n":4,"o":53.84,"t":"2026-09-24T10:30:00Z","v":607,"vw":53.84},{"c":53.83,"h":53.83,"l":53.83,"n":4,"o":53.83,"t":"2026-09-24T11:00:00Z","v":465,"vw":53.83},{"c":53.99,"h":53.99,"l":53.99,"n":4,"o":53.99,"t":"2026-09-24T11:15:00Z","v":280,"vw":53.99},{"c":53.84,"h":53.85,"l":53.84,"n":7,"o":53.85,"t":"2026-09-24T12:30:00Z","v":865,"vw":53.843536},{"c":53.99,"h":53.99,"l":53.99,"n":28,"o":53.99,"t":"2026-09-24T13:15:00Z","v":612,"vw":53.99},{"c":54.26,"h":54.35,"l":53.91,"n":1132,"o":53.91,"t":"2026-09-24T13:30:00Z","v":95325,"vw":54.181076},{"c":54.475,"h":54.525,"l":54.23,"n":920,"o":54.25,"t":"2026-09-24T13:45:00Z","v":68490,"vw":54.312133},{"c":54.28,"h":54.525,"l":54.28,"n":379,"o":54.44,"t":"2026-09-24T14:00:00Z","v":24919,"vw":54.421505},{"c":54.13,"h":54.28,"l":54.085,"n":809,"o":54.26,"t":"2026-09-24T14:15:00Z","v":84567,"vw":54.155614},{"c":53.97,"h":54.13,"l":53.96,"n":545,"o":54.11,"t":"2026-09-24T14:30:00Z","v":40993,"vw":54.055432},{"c":53.85,"h":54.11,"l":53.85,"n":994,"o":53.99,"t":"2026-09-24T14:45:00Z","v":157001,"vw":54.006325},{"c":53.5,"h":53.87,"l":53.455,"n":833,"o":53.84,"t":"2026-09-24T15:00:00Z","v":56036,"vw":53.679903},{"c":53.405,"h":53.56,"l":53.38,"n":821,"o":53.49,"t":"2026-09-24T15:15:00Z","v":64602,"vw":53.460024},{"c":53.48,"h":53.53,"l":53.43,"n":256,"o":53.45,"t":"2026-09-24T15:30:00Z","v":15582,"vw":53.492104},{"c":53.525,"h":53.54,"l":53.46,"n":279,"o":53.48,"t":"2026-09-24T15:45:00Z","v":9172,"vw":53.505966},{"c":53.52,"h":53.55,"l":53.465,"n":210,"o":53.55,"t":"2026-09-24T16:00:00Z","v":13745,"vw":53.5015},{"c":54.22,"h":54.39,"l":53.57,"n":1420,"o":53.57,"t":"2026-09-24T16:15:00Z","v":88400,"vw":54.003477},{"c":54.54,"h":54.735,"l":54.35,"n":435,"o":54.4,"t":"2026-09-24T16:30:00Z","v":17251,"vw":54.543139},{"c":54.27,"h":54.505,"l":54.27,"n":672,"o":54.505,"t":"2026-09-24T16:45:00Z","v":47659,"vw":54.385322},{"c":54.25,"h":54.36,"l":54.2,"n":291,"o":54.21,"t":"2026-09-24T17:00:00Z","v":10071,"vw":54.278283},{"c":54.1,"h":54.2954,"l":54.03,"n":352,"o":54.25,"t":"2026-09-24T17:15:00Z","v":18125,"vw":54.176161},{"c":54.11,"h":54.14,"l":54,"n":348,"o":54.1,"t":"2026-09-24T17:30:00Z","v":22961,"vw":54.044338},{"c":54.095,"h":54.17,"l":54.09,"n":296,"o":54.11,"t":"2026-09-24T17:45:00Z","v":21409,"vw":54.120832},{"c":54.14,"h":54.155,"l":53.85,"n":351,"o":54.06,"t":"2026-09-24T18:00:00Z","v":20872,"vw":53.983304},{"c":54.11,"h":54.21,"l":54.1,"n":255,"o":54.1201,"t":"2026-09-24T18:15:00Z","v":14390,"vw":54.137766},{"c":54.06,"h":54.26,"l":53.9997,"n":408,"o":54.135,"t":"2026-09-24T18:30:00Z","v":19601,"vw":54.163094},{"c":54.07,"h":54.15,"l":54.06,"n":230,"o":54.06,"t":"2026-09-24T18:45:00Z","v":9725,"vw":54.103431},{"c":53.92,"h":54.0611,"l":53.92,"n":364,"o":54.05,"t":"2026-09-24T19:00:00Z","v":24702,"vw":53.948656},{"c":54.035,"h":54.035,"l":53.92,"n":392,"o":53.94,"t":"2026-09-24T19:15:00Z","v":16735,"vw":53.972437},{"c":54.19,"h":54.19,"l":54.04,"n":639,"o":54.04,"t":"2026-09-24T19:30:00Z","v":135395,"vw":54.10401},{"c":54.02,"h":54.29,"l":54.02,"n":2559,"o":54.195,"t":"2026-09-24T19:45:00Z","v":187460,"vw":54.145033},{"c":54.04,"h":54.04,"l":54.04,"n":10,"o":54.04,"t":"2026-09-24T20:00:00Z","v":62482,"vw":54.04},{"c":54.35,"h":54.35,"l":54.2,"n":28,"o":54.22,"t":"2026-09-25T08:00:00Z","v":1816,"vw":54.247777},{"c":55.27,"h":55.43,"l":55.27,"n":12,"o":55.38,"t":"2026-09-25T09:00:00Z","v":2986,"vw":55.350371},{"c":54.9,"h":55,"l":54.9,"n":59,"o":55,"t":"2026-09-25T10:15:00Z","v":3239,"vw":54.93393},{"c":54.88,"h":54.88,"l":54.88,"n":6,"o":54.88,"t":"2026-09-25T10:45:00Z","v":455,"vw":54.88},{"c":55.05,"h":55.05,"l":54.98,"n":5,"o":54.99,"t":"2026-09-25T11:00:00Z","v":454,"vw":55.0025},{"c":54.93,"h":55.03,"l":54.93,"n":32,"o":54.98,"t":"2026-09-25T13:15:00Z","v":2170,"vw":54.976221},{"c":54.7,"h":54.995,"l":54.61,"n":497,"o":54.94,"t":"2026-09-25T13:30:00Z","v":41974,"vw":54.807548},{"c":54.635,"h":54.715,"l":54.55,"n":427,"o":54.67,"t":"2026-09-25T13:45:00Z","v":32693,"vw":54.619009},{"c":54.45,"h":54.61,"l":54.355,"n":373,"o":54.56,"t":"2026-09-25T14:00:00Z","v":27645,"vw":54.462573},{"c":54.39,"h":54.4529,"l":54.32,"n":584,"o":54.41,"t":"2026-09-25T14:15:00Z","v":41209,"vw":54.400197},{"c":54.37,"h":54.4,"l":54.29,"n":278,"o":54.37,"t":"2026-09-25T14:30:00Z","v":18717,"vw":54.360154},{"c":54.38,"h":54.42,"l":54.23,"n":569,"o":54.37,"t":"2026-09-25T14:45:00Z","v":42925,"vw":54.331022},{"c":54.36,"h":54.43,"l":54.19,"n":639,"o":54.39,"t":"2026-09-25T15:00:00Z","v":38348,"vw":54.348324},{"c":54.67,"h":54.7,"l":54.32,"n":965,"o":54.36,"t":"2026-09-25T15:15:00Z","v":69923,"vw":54.552132},{"c":54.85,"h":54.87,"l":54.675,"n":728,"o":54.675,"t":"2026-09-25T15:30:00Z","v":46717,"vw":54.811845},{"c":55.005,"h":55.04,"l":54.77,"n":682,"o":54.845,"t":"2026-09-25T15:45:00Z","v":39959,"vw":54.89393},{"c":55.57,"h":55.625,"l":54.985,"n":566,"o":55.005,"t":"2026-09-25T16:00:00Z","v":44377,"vw":55.301748},{"c":55.58,"h":55.62,"l":55.3929,"n":408,"o":55.565,"t":"2026-09-25T16:15:00Z","v":19634,"vw":55.499129},{"c":55.535,"h":55.72,"l":55.455,"n":1256,"o":55.535,"t":"2026-09-25T16:30:00Z","v":104055,"vw":55.576514},{"c":55.51,"h":55.66,"l":55.465,"n":556,"o":55.56,"t":"2026-09-25T16:45:00Z","v":28483,"vw":55.542766},{"c":55.68,"h":55.6999,"l":55.48,"n":588,"o":55.48,"t":"2026-09-25T17:00:00Z","v":35148,"vw":55.606077},{"c":55.36,"h":55.7,"l":55.33,"n":391,"o":55.7,"t":"2026-09-25T17:15:00Z","v":26163,"vw":55.431534},{"c":55.425,"h":55.44,"l":55.265,"n":425,"o":55.37,"t":"2026-09-25T17:30:00Z","v":25563,"vw":55.337404},{"c":55.45,"h":55.45,"l":55.4004,"n":264,"o":55.435,"t":"2026-09-25T17:45:00Z","v":4975,"vw":55.430741},{"c":55.505,"h":55.51,"l":55.4,"n":310,"o":55.43,"t":"2026-09-25T18:00:00Z","v":10862,"vw":55.436789},{"c":55.505,"h":55.53,"l":55.421,"n":344,"o":55.52,"t":"2026-09-25T18:15:00Z","v":13516,"vw":55.49283},{"c":55.415,"h":55.52,"l":55.4,"n":355,"o":55.52,"t":"2026-09-25T18:30:00Z","v":13949,"vw":55.455143},{"c":55.44,"h":55.48,"l":55.38,"n":411,"o":55.4299,"t":"2026-09-25T18:45:00Z","v":16121,"vw":55.448146},{"c":55.42,"h":55.45,"l":55.35,"n":391,"o":55.45,"t":"2026-09-25T19:00:00Z","v":21934,"vw":55.40834},{"c":55.375,"h":55.43,"l":55.32,"n":488,"o":55.43,"t":"2026-09-25T19:15:00Z","v":25080,"vw":55.37038},{"c":55.43,"h":55.49,"l":55.37,"n":772,"o":55.37,"t":"2026-09-25T19:30:00Z","v":38873,"vw":55.424346},{"c":55.3,"h":55.44,"l":55.24,"n":2305,"o":55.44,"t":"2026-09-25T19:45:00Z","v":136160,"vw":55.349285},{"c":55.3,"h":55.3,"l":55.3,"n":19,"o":55.3,"t":"2026-09-25T20:00:00Z","v":83015,"vw":55.3},{"c":56,"h":56,"l":55.728,"n":2,"o":55.728,"t":"2026-09-25T20:15:00Z","v":300,"vw":55.909333},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-09-28T11:00:00Z","v":100,"vw":54.36},{"c":54.53,"h":54.58,"l":54.53,"n":10,"o":54.58,"t":"2026-09-28T11:30:00Z","v":1260,"vw":54.550664},{"c":54.87,"h":54.87,"l":54.86,"n":7,"o":54.86,"t":"2026-09-28T12:45:00Z","v":484,"vw":54.865},{"c":54.42,"h":54.44,"l":54.42,"n":27,"o":54.44,"t":"2026-09-28T13:15:00Z","v":737,"vw":54.431111},{"c":54.64,"h":54.64,"l":54.37,"n":536,"o":54.54,"t":"2026-09-28T13:30:00Z","v":33380,"vw":54.504771},{"c":54.61,"h":54.92,"l":54.56,"n":565,"o":54.63,"t":"2026-09-28T13:45:00Z","v":60931,"vw":54.668765},{"c":54.79,"h":54.84,"l":54.55,"n":522,"o":54.55,"t":"2026-09-28T14:00:00Z","v":41633,"vw":54.652287},{"c":54.81,"h":54.835,"l":54.71,"n":352,"o":54.78,"t":"2026-09-28T14:15:00Z","v":19244,"vw":54.794238},{"c":54.8,"h":54.85,"l":54.68,"n":454,"o":54.82,"t":"2026-09-28T14:30:00Z","v":27864,"vw":54.741991},{"c":54.58,"h":54.82,"l":54.51,"n":567,"o":54.785,"t":"2026-09-28T14:45:00Z","v":36919,"vw":54.640412},{"c":54.725,"h":54.77,"l":54.575,"n":643,"o":54.59,"t":"2026-09-28T15:00:00Z","v":41207,"vw":54.693183},{"c":54.8,"h":54.83,"l":54.62,"n":854,"o":54.725,"t":"2026-09-28T15:15:00Z","v":64243,"vw":54.738644},{"c":54.8,"h":54.87,"l":54.77,"n":452,"o":54.81,"t":"2026-09-28T15:30:00Z","v":27008,"vw":54.829165},{"c":54.84,"h":54.88,"l":54.72,"n":233,"o":54.76,"t":"2026-09-28T15:45:00Z","v":14754,"vw":54.783617},{"c":54.81,"h":54.935,"l":54.81,"n":393,"o":54.88,"t":"2026-09-28T16:00:00Z","v":9942,"vw":54.850191},{"c":55.505,"h":55.625,"l":54.82,"n":1027,"o":54.83,"t":"2026-09-28T16:15:00Z","v":54646,"vw":55.13961},{"c":55.13,"h":55.46,"l":55.12,"n":356,"o":55.452,"t":"2026-09-28T16:30:00Z","v":13817,"vw":55.334698},{"c":55.16,"h":55.195,"l":55.1,"n":241,"o":55.16,"t":"2026-09-28T16:45:00Z","v":10819,"vw":55.14374},{"c":55.54,"h":55.69,"l":55.1,"n":766,"o":55.13,"t":"2026-09-28T17:00:00Z","v":45539,"vw":55.348272},{"c":55.33,"h":55.51,"l":55.3,"n":254,"o":55.51,"t":"2026-09-28T17:15:00Z","v":10479,"vw":55.398331},{"c":55.33,"h":55.3549,"l":55.28,"n":348,"o":55.28,"t":"2026-09-28T17:30:00Z","v":14309,"vw":55.31157},{"c":55.34,"h":55.37,"l":55.3,"n":319,"o":55.31,"t":"2026-09-28T17:45:00Z","v":12173,"vw":55.332523},{"c":55.4,"h":55.4,"l":55.32,"n":338,"o":55.34,"t":"2026-09-28T18:00:00Z","v":21623,"vw":55.347044},{"c":55.33,"h":55.43,"l":55.3,"n":367,"o":55.4,"t":"2026-09-28T18:15:00Z","v":16900,"vw":55.348047},{"c":55.35,"h":55.35,"l":55.3,"n":320,"o":55.32,"t":"2026-09-28T18:30:00Z","v":15068,"vw":55.323008},{"c":55.4199,"h":55.4199,"l":55.31,"n":433,"o":55.355,"t":"2026-09-28T18:45:00Z","v":23050,"vw":55.371709},{"c":55.325,"h":55.41,"l":55.325,"n":272,"o":55.41,"t":"2026-09-28T19:00:00Z","v":17208,"vw":55.381852},{"c":55.34,"h":55.36,"l":55.3,"n":278,"o":55.33,"t":"2026-09-28T19:15:00Z","v":20956,"vw":55.323455},{"c":55.23,"h":55.38,"l":55.23,"n":443,"o":55.35,"t":"2026-09-28T19:30:00Z","v":33434,"vw":55.317178},{"c":55.08,"h":55.28,"l":55.08,"n":2101,"o":55.23,"t":"2026-09-28T19:45:00Z","v":142228,"vw":55.142387},{"c":55.13,"h":55.13,"l":55.13,"n":8,"o":55.13,"t":"2026-09-28T20:00:00Z","v":83803,"vw":55.13},{"c":55.94,"h":55.94,"l":54.94,"n":7,"o":54.94,"t":"2026-09-29T08:00:00Z","v":1270,"vw":55.849091},{"c":54.84,"h":54.84,"l":54.8,"n":22,"o":54.8,"t":"2026-09-29T08:15:00Z","v":665,"vw":54.824615},{"c":55.45,"h":55.55,"l":55.45,"n":29,"o":55.54,"t":"2026-09-29T12:00:00Z","v":2260,"vw":55.499448},{"c":55.66,"h":55.78,"l":55.45,"n":76,"o":55.45,"t":"2026-09-29T13:15:00Z","v":5270,"vw":55.624696},{"c":55.45,"h":55.73,"l":55.195,"n":521,"o":55.66,"t":"2026-09-29T13:30:00Z","v":27099,"vw":55.531478},{"c":55.26,"h":55.49,"l":55.2,"n":606,"o":55.48,"t":"2026-09-29T13:45:00Z","v":43665,"vw":55.284163},{"c":55.56,"h":55.65,"l":55.28,"n":291,"o":55.28,"t":"2026-09-29T14:00:00Z","v":11626,"vw":55.464784},{"c":55.4,"h":55.61,"l":55.4,"n":367,"o":55.5426,"t":"2026-09-29T14:15:00Z","v":17728,"vw":55.506121},{"c":55.315,"h":55.49,"l":55.25,"n":330,"o":55.42,"t":"2026-09-29T14:30:00Z","v":9481,"vw":55.34843},{"c":55.27,"h":55.34,"l":55.22,"n":232,"o":55.33,"t":"2026-09-29T14:45:00Z","v":9922,"vw":55.279847},{"c":55.14,"h":55.255,"l":55.14,"n":163,"o":55.255,"t":"2026-09-29T15:00:00Z","v":5910,"vw":55.211829},{"c":54.93,"h":55.17,"l":54.93,"n":368,"o":55.1307,"t":"2026-09-29T15:15:00Z","v":27517,"vw":55.049863},{"c":54.985,"h":55.08,"l":54.94,"n":309,"o":54.94,"t":"2026-09-29T15:30:00Z","v":17129,"vw":55.013963},{"c":54.92,"h":55.12,"l":54.92,"n":447,"o":55,"t":"2026-09-29T15:45:00Z","v":24761,"vw":55.033698},{"c":54.96,"h":54.98,"l":54.91,"n":131,"o":54.94,"t":"2026-09-29T16:00:00Z","v":4655,"vw":54.944936},{"c":55.11,"h":55.19,"l":54.99,"n":316,"o":54.99,"t":"2026-09-29T16:15:00Z","v":10508,"vw":55.072087},{"c":55.01,"h":55.11,"l":55.01,"n":214,"o":55.11,"t":"2026-09-29T16:30:00Z","v":5177,"vw":55.062743},{"c":55.01,"h":55.01,"l":54.94,"n":265,"o":54.99,"t":"2026-09-29T16:45:00Z","v":8469,"vw":54.978922},{"c":55.05,"h":55.055,"l":54.98,"n":175,"o":55.01,"t":"2026-09-29T17:00:00Z","v":5226,"vw":55.004827},{"c":55.035,"h":55.06,"l":54.98,"n":507,"o":55.06,"t":"2026-09-29T17:15:00Z","v":39325,"vw":55.010236},{"c":55.16,"h":55.16,"l":55.05,"n":487,"o":55.05,"t":"2026-09-29T17:30:00Z","v":15834,"vw":55.111017},{"c":55.15,"h":55.23,"l":55.135,"n":225,"o":55.18,"t":"2026-09-29T17:45:00Z","v":8717,"vw":55.178874},{"c":55.33,"h":55.38,"l":55.16,"n":563,"o":55.16,"t":"2026-09-29T18:00:00Z","v":24656,"vw":55.290287},{"c":55.38,"h":55.425,"l":55.32,"n":208,"o":55.36,"t":"2026-09-29T18:15:00Z","v":9234,"vw":55.360968},{"c":55.57,"h":55.76,"l":55.375,"n":755,"o":55.4,"t":"2026-09-29T18:30:00Z","v":32797,"vw":55.537126},{"c":55.52,"h":55.59,"l":55.455,"n":440,"o":55.59,"t":"2026-09-29T18:45:00Z","v":29375,"vw":55.526746},{"c":55.52,"h":55.52,"l":55.46,"n":505,"o":55.52,"t":"2026-09-29T19:00:00Z","v":15640,"vw":55.491148},{"c":55.425,"h":55.52,"l":55.42,"n":571,"o":55.52,"t":"2026-09-29T19:15:00Z","v":25516,"vw":55.476125},{"c":55.49,"h":55.525,"l":55.42,"n":758,"o":55.43,"t":"2026-09-29T19:30:00Z","v":43378,"vw":55.491919},{"c":55.48,"h":55.52,"l":55.45,"n":2478,"o":55.49,"t":"2026-09-29T19:45:00Z","v":174448,"vw":55.480894},{"c":55.49,"h":55.49,"l":55.49,"n":15,"o":55.49,"t":"2026-09-29T20:00:00Z","v":65606,"vw":55.49},{"c":56.07,"h":56.07,"l":56.07,"n":4,"o":56.07,"t":"2026-09-30T08:00:00Z","v":154,"vw":56.07},{"c":55.42,"h":55.45,"l":55.42,"n":6,"o":55.45,"t":"2026-09-30T10:15:00Z","v":900,"vw":55.430676},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-09-30T11:30:00Z","v":110,"vw":55.19},{"c":55.21,"h":55.21,"l":55.21,"n":15,"o":55.21,"t":"2026-09-30T12:30:00Z","v":512,"vw":55.21},{"c":55.29,"h":55.31,"l":55.28,"n":10,"o":55.31,"t":"2026-09-30T12:45:00Z","v":569,"vw":55.292022},{"c":55.46,"h":55.47,"l":55.45,"n":38,"o":55.45,"t":"2026-09-30T13:00:00Z","v":2528,"vw":55.457093},{"c":55.58,"h":55.58,"l":55.51,"n":52,"o":55.51,"t":"2026-09-30T13:15:00Z","v":2365,"vw":55.559678},{"c":55.32,"h":55.61,"l":55.11,"n":869,"o":55.61,"t":"2026-09-30T13:30:00Z","v":58076,"vw":55.337779},{"c":55.25,"h":55.34,"l":55.19,"n":287,"o":55.34,"t":"2026-09-30T13:45:00Z","v":8323,"vw":55.295601},{"c":55.355,"h":55.51,"l":55.28,"n":309,"o":55.32,"t":"2026-09-30T14:00:00Z","v":12675,"vw":55.396709},{"c":55.09,"h":55.32,"l":55.0611,"n":254,"o":55.31,"t":"2026-09-30T14:15:00Z","v":11702,"vw":55.197346},{"c":55.39,"h":55.4,"l":55.065,"n":416,"o":55.11,"t":"2026-09-30T14:30:00Z","v":30290,"vw":55.244991},{"c":55.355,"h":55.47,"l":55.31,"n":491,"o":55.365,"t":"2026-09-30T14:45:00Z","v":38403,"vw":55.350336},{"c":55.42,"h":55.48,"l":55.34,"n":366,"o":55.39,"t":"2026-09-30T15:00:00Z","v":14815,"vw":55.416156},{"c":55.3,"h":55.47,"l":55.23,"n":610,"o":55.415,"t":"2026-09-30T15:15:00Z","v":43237,"vw":55.350195},{"c":55.11,"h":55.29,"l":55.11,"n":279,"o":55.29,"t":"2026-09-30T15:30:00Z","v":8809,"vw":55.195763},{"c":55.04,"h":55.095,"l":55.04,"n":161,"o":55.07,"t":"2026-09-30T15:45:00Z","v":3685,"vw":55.07658},{"c":55.07,"h":55.085,"l":55,"n":181,"o":55.03,"t":"2026-09-30T16:00:00Z","v":8113,"vw":55.031869},{"c":55.01,"h":55.06,"l":55,"n":242,"o":55.05,"t":"2026-09-30T16:15:00Z","v":6265,"vw":55.016374},{"c":55.05,"h":55.05,"l":55,"n":163,"o":55.01,"t":"2026-09-30T16:30:00Z","v":4659,"vw":55.028691},{"c":55.21,"h":55.325,"l":55.03,"n":705,"o":55.03,"t":"2026-09-30T16:45:00Z","v":42926,"vw":55.169593},{"c":55.12,"h":55.22,"l":55.08,"n":529,"o":55.205,"t":"2026-09-30T17:00:00Z","v":48678,"vw":55.121175},{"c":55.06,"h":55.15,"l":55.04,"n":313,"o":55.125,"t":"2026-09-30T17:15:00Z","v":13636,"vw":55.111499},{"c":55.205,"h":55.23,"l":55.11,"n":169,"o":55.12,"t":"2026-09-30T17:30:00Z","v":4002,"vw":55.161744},{"c":55.26,"h":55.29,"l":55.195,"n":440,"o":55.2,"t":"2026-09-30T17:45:00Z","v":12703,"vw":55.235453},{"c":55.2,"h":55.245,"l":55.18,"n":173,"o":55.24,"t":"2026-09-30T18:00:00Z","v":6766,"vw":55.212244},{"c":55.1745,"h":55.225,"l":55.12,"n":286,"o":55.2,"t":"2026-09-30T18:15:00Z","v":12599,"vw":55.172404},{"c":55.175,"h":55.18,"l":55.105,"n":193,"o":55.18,"t":"2026-09-30T18:30:00Z","v":8123,"vw":55.136408},{"c":55.12,"h":55.16,"l":55.12,"n":263,"o":55.16,"t":"2026-09-30T18:45:00Z","v":11173,"vw":55.138594},{"c":55.15,"h":55.15,"l":55.07,"n":293,"o":55.12,"t":"2026-09-30T19:00:00Z","v":11167,"vw":55.105482},{"c":55.15,"h":55.175,"l":55.1,"n":726,"o":55.14,"t":"2026-09-30T19:15:00Z","v":42983,"vw":55.136807},{"c":55.1,"h":55.12,"l":55.08,"n":406,"o":55.1,"t":"2026-09-30T19:30:00Z","v":12235,"vw":55.101358},{"c":55.01,"h":55.17,"l":54.98,"n":2618,"o":55.1,"t":"2026-09-30T19:45:00Z","v":198844,"vw":55.05074},{"c":55.01,"h":55.01,"l":55.01,"n":14,"o":55.01,"t":"2026-09-30T20:00:00Z","v":120767,"vw":55.01},{"c":54.8,"h":54.82,"l":54.7,"n":66,"o":54.7,"t":"2026-10-01T13:15:00Z","v":3816,"vw":54.783709},{"c":54.56,"h":55.17,"l":54.54,"n":1070,"o":54.81,"t":"2026-10-01T13:30:00Z","v":111673,"vw":54.82119},{"c":54.08,"h":54.59,"l":54.03,"n":662,"o":54.56,"t":"2026-10-01T13:45:00Z","v":75641,"vw":54.28871},{"c":54.41,"h":54.535,"l":53.95,"n":916,"o":54.08,"t":"2026-10-01T14:00:00Z","v":59483,"vw":54.260579},{"c":53.98,"h":54.41,"l":53.935,"n":3097,"o":54.41,"t":"2026-10-01T14:15:00Z","v":236951,"vw":54.115883},{"c":53.98,"h":54.13,"l":53.95,"n":981,"o":54.02,"t":"2026-10-01T14:30:00Z","v":68450,"vw":54.017688},{"c":53.825,"h":54.06,"l":53.74,"n":1206,"o":54.02,"t":"2026-10-01T14:45:00Z","v":101174,"vw":53.912702},{"c":53.745,"h":53.86,"l":53.51,"n":1749,"o":53.835,"t":"2026-10-01T15:00:00Z","v":129101,"vw":53.6306},{"c":53.525,"h":53.78,"l":53.4461,"n":1213,"o":53.7476,"t":"2026-10-01T15:15:00Z","v":102831,"vw":53.578449},{"c":53.37,"h":53.55,"l":53.37,"n":944,"o":53.55,"t":"2026-10-01T15:30:00Z","v":86905,"vw":53.470588},{"c":53.46,"h":53.4799,"l":53.29,"n":708,"o":53.365,"t":"2026-10-01T15:45:00Z","v":17279,"vw":53.405434},{"c":53.34,"h":53.46,"l":53.34,"n":392,"o":53.46,"t":"2026-10-01T16:00:00Z","v":14561,"vw":53.428932},{"c":53.54,"h":53.58,"l":53.345,"n":580,"o":53.345,"t":"2026-10-01T16:15:00Z","v":14540,"vw":53.470829},{"c":53.525,"h":53.63,"l":53.5,"n":355,"o":53.5,"t":"2026-10-01T16:30:00Z","v":10503,"vw":53.573449},{"c":53.43,"h":53.56,"l":53.4,"n":402,"o":53.53,"t":"2026-10-01T16:45:00Z","v":13676,"vw":53.451565},{"c":53.51,"h":53.53,"l":53.43,"n":269,"o":53.435,"t":"2026-10-01T17:00:00Z","v":11334,"vw":53.486826},{"c":53.86,"h":53.93,"l":53.49,"n":524,"o":53.49,"t":"2026-10-01T17:15:00Z","v":40468,"vw":53.671565},{"c":53.905,"h":54.13,"l":53.79,"n":1326,"o":53.86,"t":"2026-10-01T17:30:00Z","v":232383,"vw":53.919355},{"c":53.66,"h":53.95,"l":53.62,"n":880,"o":53.93,"t":"2026-10-01T17:45:00Z","v":83265,"vw":53.78195},{"c":53.65,"h":53.7299,"l":53.55,"n":645,"o":53.68,"t":"2026-10-01T18:00:00Z","v":48116,"vw":53.644821},{"c":53.575,"h":53.785,"l":53.56,"n":1103,"o":53.69,"t":"2026-10-01T18:15:00Z","v":88959,"vw":53.674074},{"c":53.655,"h":53.755,"l":53.515,"n":1322,"o":53.565,"t":"2026-10-01T18:30:00Z","v":96653,"vw":53.615467},{"c":53.575,"h":53.66,"l":53.51,"n":807,"o":53.655,"t":"2026-10-01T18:45:00Z","v":65094,"vw":53.548729},{"c":53.8,"h":53.85,"l":53.575,"n":981,"o":53.575,"t":"2026-10-01T19:00:00Z","v":94727,"vw":53.635946},{"c":53.84,"h":53.99,"l":53.82,"n":808,"o":53.83,"t":"2026-10-01T19:15:00Z","v":72429,"vw":53.867064},{"c":53.74,"h":53.88,"l":53.732,"n":1624,"o":53.85,"t":"2026-10-01T19:30:00Z","v":159687,"vw":53.791009},{"c":54.19,"h":54.24,"l":53.695,"n":5985,"o":53.73,"t":"2026-10-01T19:45:00Z","v":530913,"vw":53.954183},{"c":54.18,"h":54.2,"l":54.18,"n":26,"o":54.18,"t":"2026-10-01T20:00:00Z","v":163517,"vw":54.180013},{"c":54.09,"h":54.09,"l":54.09,"n":3,"o":54.09,"t":"2026-10-01T20:15:00Z","v":300,"vw":54.09},{"c":54.63,"h":54.63,"l":54.63,"n":2,"o":54.63,"t":"2026-10-02T08:00:00Z","v":146,"vw":54.63},{"c":55.3,"h":55.39,"l":55.3,"n":133,"o":55.39,"t":"2026-10-02T08:45:00Z","v":2244,"vw":55.346454},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-02T10:30:00Z","v":101,"vw":55.12},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-02T12:30:00Z","v":204,"vw":55.3},{"c":55.51,"h":55.51,"l":55.51,"n":28,"o":55.51,"t":"2026-10-02T13:15:00Z","v":1039,"vw":55.51},{"c":55,"h":55.775,"l":54.91,"n":1737,"o":55.51,"t":"2026-10-02T13:30:00Z","v":140263,"vw":55.18138},{"c":55.055,"h":55.21,"l":54.81,"n":1981,"o":55.005,"t":"2026-10-02T13:45:00Z","v":160135,"vw":55.018345},{"c":55.14,"h":55.26,"l":54.93,"n":1268,"o":55.02,"t":"2026-10-02T14:00:00Z","v":87567,"vw":55.086417},{"c":54.97,"h":55.24,"l":54.81,"n":1693,"o":55.16,"t":"2026-10-02T14:15:00Z","v":118596,"vw":55.012353},{"c":55.32,"h":55.35,"l":54.95,"n":977,"o":54.965,"t":"2026-10-02T14:30:00Z","v":63456,"vw":55.174066},{"c":55.25,"h":55.43,"l":55.195,"n":1032,"o":55.34,"t":"2026-10-02T14:45:00Z","v":63029,"vw":55.30329},{"c":54.88,"h":55.27,"l":54.775,"n":1152,"o":55.25,"t":"2026-10-02T15:00:00Z","v":100837,"vw":55.00292},{"c":54.63,"h":54.99,"l":54.63,"n":1820,"o":54.8595,"t":"2026-10-02T15:15:00Z","v":227337,"vw":54.782155},{"c":54.735,"h":54.76,"l":54.56,"n":1825,"o":54.675,"t":"2026-10-02T15:30:00Z","v":149844,"vw":54.684682},{"c":54.735,"h":54.79,"l":54.685,"n":943,"o":54.735,"t":"2026-10-02T15:45:00Z","v":60248,"vw":54.741957},{"c":54.77,"h":54.89,"l":54.72,"n":701,"o":54.74,"t":"2026-10-02T16:00:00Z","v":54599,"vw":54.777181},{"c":54.78,"h":54.86,"l":54.7,"n":398,"o":54.76,"t":"2026-10-02T16:15:00Z","v":18826,"vw":54.777816},{"c":54.835,"h":54.8928,"l":54.755,"n":267,"o":54.76,"t":"2026-10-02T16:30:00Z","v":9856,"vw":54.822424},{"c":54.89,"h":54.9,"l":54.835,"n":244,"o":54.85,"t":"2026-10-02T16:45:00Z","v":8666,"vw":54.857642},{"c":54.94,"h":55.02,"l":54.92,"n":306,"o":54.92,"t":"2026-10-02T17:00:00Z","v":10824,"vw":54.967302},{"c":54.85,"h":55.01,"l":54.83,"n":170,"o":54.94,"t":"2026-10-02T17:15:00Z","v":7592,"vw":54.915526},{"c":54.9,"h":54.925,"l":54.79,"n":235,"o":54.835,"t":"2026-10-02T17:30:00Z","v":6999,"vw":54.866799},{"c":55.05,"h":55.1,"l":54.855,"n":340,"o":54.89,"t":"2026-10-02T17:45:00Z","v":23938,"vw":55.020994},{"c":54.93,"h":55,"l":54.86,"n":250,"o":55,"t":"2026-10-02T18:00:00Z","v":9887,"vw":54.919465},{"c":54.81,"h":54.97,"l":54.735,"n":334,"o":54.91,"t":"2026-10-02T18:15:00Z","v":15721,"vw":54.881976},{"c":54.91,"h":54.91,"l":54.825,"n":344,"o":54.83,"t":"2026-10-02T18:30:00Z","v":12373,"vw":54.862646},{"c":54.88,"h":54.93,"l":54.81,"n":321,"o":54.93,"t":"2026-10-02T18:45:00Z","v":15963,"vw":54.852986},{"c":54.95,"h":54.96,"l":54.88,"n":398,"o":54.89,"t":"2026-10-02T19:00:00Z","v":13316,"vw":54.922371},{"c":55.025,"h":55.045,"l":54.94,"n":373,"o":54.96,"t":"2026-10-02T19:15:00Z","v":10273,"vw":55.008852},{"c":55.07,"h":55.11,"l":55.02,"n":570,"o":55.025,"t":"2026-10-02T19:30:00Z","v":28708,"vw":55.075083},{"c":55.03,"h":55.13,"l":54.96,"n":1963,"o":55.1,"t":"2026-10-02T19:45:00Z","v":139383,"vw":55.039326},{"c":55.05,"h":55.05,"l":55.05,"n":19,"o":55.05,"t":"2026-10-02T20:00:00Z","v":65292,"vw":55.05},{"c":54.38,"h":55.6,"l":54.38,"n":60,"o":55.02,"t":"2026-10-05T08:00:00Z","v":8415,"vw":54.619928},{"c":54.55,"h":54.78,"l":54.55,"n":16,"o":54.76,"t":"2026-10-05T08:30:00Z","v":1242,"vw":54.668008},{"c":54.33,"h":54.34,"l":54.33,"n":11,"o":54.34,"t":"2026-10-05T08:45:00Z","v":926,"vw":54.33697},{"c":54.49,"h":54.49,"l":54.47,"n":2,"o":54.47,"t":"2026-10-05T09:00:00Z","v":368,"vw":54.476413},{"c":54.2,"h":54.2,"l":54.2,"n":16,"o":54.2,"t":"2026-10-05T09:45:00Z","v":1030,"vw":54.2},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-10-05T10:00:00Z","v":247,"vw":54.27},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-05T10:15:00Z","v":183,"vw":54.34},{"c":54.14,"h":54.15,"l":54.14,"n":3,"o":54.15,"t":"2026-10-05T11:15:00Z","v":252,"vw":54.144049},{"c":54.7,"h":54.71,"l":54.49,"n":116,"o":54.49,"t":"2026-10-05T11:30:00Z","v":7008,"vw":54.579463},{"c":54.55,"h":54.72,"l":54.55,"n":38,"o":54.69,"t":"2026-10-05T12:00:00Z","v":6600,"vw":54.626281},{"c":54.69,"h":54.71,"l":54.64,"n":50,"o":54.64,"t":"2026-10-05T12:15:00Z","v":5290,"vw":54.68291},{"c":54.24,"h":54.42,"l":54.14,"n":30,"o":54.42,"t":"2026-10-05T13:15:00Z","v":1285,"vw":54.2387},{"c":54.29,"h":54.47,"l":54.11,"n":614,"o":54.21,"t":"2026-10-05T13:30:00Z","v":47156,"vw":54.270517},{"c":54.335,"h":54.39,"l":54.275,"n":576,"o":54.36,"t":"2026-10-05T13:45:00Z","v":38471,"vw":54.332781},{"c":54.48,"h":54.615,"l":54.23,"n":639,"o":54.28,"t":"2026-10-05T14:00:00Z","v":44854,"vw":54.440089},{"c":54.36,"h":54.565,"l":54.35,"n":449,"o":54.49,"t":"2026-10-05T14:15:00Z","v":30072,"vw":54.456727},{"c":54.65,"h":54.65,"l":54.4001,"n":404,"o":54.41,"t":"2026-10-05T14:30:00Z","v":30241,"vw":54.530891},{"c":54.615,"h":54.715,"l":54.57,"n":258,"o":54.63,"t":"2026-10-05T14:45:00Z","v":16623,"vw":54.618881},{"c":54.425,"h":54.66,"l":54.425,"n":385,"o":54.63,"t":"2026-10-05T15:00:00Z","v":32503,"vw":54.512507},{"c":54.57,"h":54.605,"l":54.425,"n":276,"o":54.425,"t":"2026-10-05T15:15:00Z","v":21106,"vw":54.497559},{"c":54.69,"h":54.72,"l":54.57,"n":193,"o":54.57,"t":"2026-10-05T15:30:00Z","v":17096,"vw":54.677599},{"c":54.74,"h":54.75,"l":54.6451,"n":205,"o":54.68,"t":"2026-10-05T15:45:00Z","v":9663,"vw":54.692428},{"c":54.72,"h":54.78,"l":54.7,"n":214,"o":54.72,"t":"2026-10-05T16:00:00Z","v":7403,"vw":54.723545},{"c":54.86,"h":54.9,"l":54.69,"n":296,"o":54.72,"t":"2026-10-05T16:15:00Z","v":10165,"vw":54.815437},{"c":54.89,"h":54.91,"l":54.85,"n":145,"o":54.86,"t":"2026-10-05T16:30:00Z","v":5285,"vw":54.875863},{"c":54.98,"h":54.98,"l":54.83,"n":830,"o":54.92,"t":"2026-10-05T16:45:00Z","v":45503,"vw":54.872554},{"c":54.6873,"h":54.96,"l":54.665,"n":645,"o":54.96,"t":"2026-10-05T17:00:00Z","v":67962,"vw":54.82424},{"c":54.66,"h":54.725,"l":54.53,"n":329,"o":54.69,"t":"2026-10-05T17:15:00Z","v":25997,"vw":54.593548},{"c":54.675,"h":54.71,"l":54.6,"n":163,"o":54.67,"t":"2026-10-05T17:30:00Z","v":7243,"vw":54.672035},{"c":54.8,"h":54.8,"l":54.64,"n":209,"o":54.67,"t":"2026-10-05T17:45:00Z","v":11258,"vw":54.709464},{"c":54.825,"h":54.84,"l":54.78,"n":266,"o":54.82,"t":"2026-10-05T18:00:00Z","v":9218,"vw":54.811424},{"c":54.91,"h":54.915,"l":54.77,"n":186,"o":54.835,"t":"2026-10-05T18:15:00Z","v":6805,"vw":54.8293},{"c":54.875,"h":54.93,"l":54.86,"n":308,"o":54.91,"t":"2026-10-05T18:30:00Z","v":13957,"vw":54.893456},{"c":54.93,"h":54.96,"l":54.81,"n":485,"o":54.875,"t":"2026-10-05T18:45:00Z","v":28764,"vw":54.873974},{"c":54.97,"h":54.97,"l":54.89,"n":353,"o":54.94,"t":"2026-10-05T19:00:00Z","v":14998,"vw":54.916408},{"c":54.95,"h":55,"l":54.91,"n":547,"o":55,"t":"2026-10-05T19:15:00Z","v":32640,"vw":54.956724},{"c":54.84,"h":54.9651,"l":54.79,"n":839,"o":54.955,"t":"2026-10-05T19:30:00Z","v":53053,"vw":54.86562},{"c":54.7,"h":54.86,"l":54.68,"n":2146,"o":54.845,"t":"2026-10-05T19:45:00Z","v":165165,"vw":54.791471},{"c":54.7,"h":54.7,"l":54.7,"n":25,"o":54.7,"t":"2026-10-05T20:00:00Z","v":85583,"vw":54.7},{"c":55.4645,"h":55.4645,"l":55.4645,"n":1,"o":55.4645,"t":"2026-10-05T22:45:00Z","v":100,"vw":55.4645},{"c":55.41,"h":55.42,"l":55.41,"n":6,"o":55.42,"t":"2026-10-06T10:30:00Z","v":520,"vw":55.414444},{"c":55.34,"h":55.35,"l":55.34,"n":5,"o":55.35,"t":"2026-10-06T10:45:00Z","v":471,"vw":55.345556},{"c":55.37,"h":55.39,"l":55.37,"n":3,"o":55.39,"t":"2026-10-06T11:00:00Z","v":1000,"vw":55.384737},{"c":55.65,"h":55.65,"l":55.65,"n":18,"o":55.65,"t":"2026-10-06T12:45:00Z","v":1000,"vw":55.65},{"c":56.08,"h":56.1,"l":55.48,"n":874,"o":55.55,"t":"2026-10-06T13:30:00Z","v":56944,"vw":55.70928},{"c":55.95,"h":56.065,"l":55.845,"n":441,"o":56.065,"t":"2026-10-06T13:45:00Z","v":21325,"vw":55.965353},{"c":55.76,"h":56.02,"l":55.76,"n":816,"o":55.94,"t":"2026-10-06T14:00:00Z","v":44842,"vw":55.858841},{"c":55.48,"h":55.77,"l":55.295,"n":1592,"o":55.725,"t":"2026-10-06T14:15:00Z","v":112933,"vw":55.510701},{"c":55.76,"h":55.79,"l":55.46,"n":751,"o":55.485,"t":"2026-10-06T14:30:00Z","v":29169,"vw":55.64314},{"c":55.92,"h":55.94,"l":55.75,"n":616,"o":55.75,"t":"2026-10-06T14:45:00Z","v":27112,"vw":55.870362},{"c":56.06,"h":56.1,"l":55.92,"n":679,"o":55.945,"t":"2026-10-06T15:00:00Z","v":41559,"vw":55.997046},{"c":55.96,"h":56.095,"l":55.88,"n":1355,"o":56.04,"t":"2026-10-06T15:15:00Z","v":63776,"vw":56.005257},{"c":55.975,"h":56,"l":55.9,"n":253,"o":55.96,"t":"2026-10-06T15:30:00Z","v":14426,"vw":55.94001},{"c":55.95,"h":56.01,"l":55.945,"n":126,"o":55.975,"t":"2026-10-06T15:45:00Z","v":5298,"vw":55.976566},{"c":56,"h":56.015,"l":55.93,"n":277,"o":55.94,"t":"2026-10-06T16:00:00Z","v":10290,"vw":55.980268},{"c":55.91,"h":56.02,"l":55.91,"n":221,"o":56.01,"t":"2026-10-06T16:15:00Z","v":9103,"vw":55.967452},{"c":55.88,"h":55.94,"l":55.77,"n":225,"o":55.94,"t":"2026-10-06T16:30:00Z","v":12619,"vw":55.866619},{"c":55.86,"h":55.92,"l":55.86,"n":212,"o":55.86,"t":"2026-10-06T16:45:00Z","v":9063,"vw":55.894405},{"c":55.875,"h":55.925,"l":55.82,"n":335,"o":55.86,"t":"2026-10-06T17:00:00Z","v":12709,"vw":55.869139},{"c":55.72,"h":55.85,"l":55.68,"n":640,"o":55.845,"t":"2026-10-06T17:15:00Z","v":37714,"vw":55.720426},{"c":55.65,"h":55.78,"l":55.58,"n":764,"o":55.72,"t":"2026-10-06T17:30:00Z","v":51360,"vw":55.677761},{"c":55.63,"h":55.695,"l":55.6,"n":405,"o":55.6,"t":"2026-10-06T17:45:00Z","v":17068,"vw":55.64283},{"c":55.765,"h":55.765,"l":55.62,"n":427,"o":55.63,"t":"2026-10-06T18:00:00Z","v":36399,"vw":55.6726},{"c":55.6,"h":55.76,"l":55.6,"n":573,"o":55.74,"t":"2026-10-06T18:15:00Z","v":25947,"vw":55.661095},{"c":55.605,"h":55.64,"l":55.59,"n":446,"o":55.61,"t":"2026-10-06T18:30:00Z","v":33701,"vw":55.613455},{"c":55.74,"h":55.76,"l":55.6,"n":517,"o":55.6,"t":"2026-10-06T18:45:00Z","v":24884,"vw":55.667375},{"c":55.83,"h":55.83,"l":55.72,"n":468,"o":55.72,"t":"2026-10-06T19:00:00Z","v":23620,"vw":55.776923},{"c":55.87,"h":55.93,"l":55.85,"n":798,"o":55.855,"t":"2026-10-06T19:15:00Z","v":45698,"vw":55.880367},{"c":55.815,"h":55.8799,"l":55.76,"n":798,"o":55.87,"t":"2026-10-06T19:30:00Z","v":45679,"vw":55.819781},{"c":55.87,"h":55.975,"l":55.7775,"n":2709,"o":55.805,"t":"2026-10-06T19:45:00Z","v":186459,"vw":55.888427},{"c":55.865,"h":55.865,"l":55.865,"n":15,"o":55.865,"t":"2026-10-06T20:00:00Z","v":282847,"vw":55.865},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-10-07T08:00:00Z","v":100,"vw":55.67},{"c":55.41,"h":55.41,"l":55.41,"n":6,"o":55.41,"t":"2026-10-07T08:15:00Z","v":352,"vw":55.41},{"c":55.44,"h":55.44,"l":55.44,"n":3,"o":55.44,"t":"2026-10-07T08:45:00Z","v":290,"vw":55.44},{"c":55.47,"h":55.47,"l":55.47,"n":4,"o":55.47,"t":"2026-10-07T09:00:00Z","v":290,"vw":55.47},{"c":55.22,"h":55.22,"l":55.22,"n":5,"o":55.22,"t":"2026-10-07T09:30:00Z","v":734,"vw":55.22},{"c":54.76,"h":54.77,"l":54.65,"n":9,"o":54.65,"t":"2026-10-07T11:45:00Z","v":1043,"vw":54.722778},{"c":54.61,"h":54.74,"l":54.61,"n":33,"o":54.69,"t":"2026-10-07T12:00:00Z","v":2617,"vw":54.658332},{"c":54.62,"h":54.68,"l":54.62,"n":16,"o":54.68,"t":"2026-10-07T12:15:00Z","v":752,"vw":54.65},{"c":54.59,"h":54.74,"l":54.59,"n":41,"o":54.72,"t":"2026-10-07T13:15:00Z","v":2190,"vw":54.674629},{"c":55.08,"h":55.14,"l":54.72,"n":722,"o":54.75,"t":"2026-10-07T13:30:00Z","v":52360,"vw":54.856789},{"c":55.225,"h":55.305,"l":55.04,"n":739,"o":55.18,"t":"2026-10-07T13:45:00Z","v":44703,"vw":55.183647},{"c":55.07,"h":55.27,"l":55.07,"n":555,"o":55.24,"t":"2026-10-07T14:00:00Z","v":31253,"vw":55.155464},{"c":55.08,"h":55.12,"l":55.03,"n":412,"o":55.08,"t":"2026-10-07T14:15:00Z","v":19844,"vw":55.07448},{"c":55.16,"h":55.205,"l":55.055,"n":822,"o":55.075,"t":"2026-10-07T14:30:00Z","v":48332,"vw":55.146016},{"c":55.34,"h":55.39,"l":55.16,"n":396,"o":55.16,"t":"2026-10-07T14:45:00Z","v":17410,"vw":55.289992},{"c":55.35,"h":55.39,"l":55.17,"n":478,"o":55.33,"t":"2026-10-07T15:00:00Z","v":21277,"vw":55.273694},{"c":55.43,"h":55.455,"l":55.31,"n":449,"o":55.34,"t":"2026-10-07T15:15:00Z","v":23715,"vw":55.388517},{"c":55.76,"h":55.84,"l":55.41,"n":1143,"o":55.49,"t":"2026-10-07T15:30:00Z","v":181804,"vw":55.490574},{"c":55.91,"h":55.96,"l":55.75,"n":1601,"o":55.78,"t":"2026-10-07T15:45:00Z","v":94112,"vw":55.828425},{"c":55.79,"h":55.92,"l":55.76,"n":714,"o":55.88,"t":"2026-10-07T16:00:00Z","v":26794,"vw":55.825839},{"c":55.8,"h":55.89,"l":55.77,"n":481,"o":55.79,"t":"2026-10-07T16:15:00Z","v":19858,"vw":55.803459},{"c":55.7,"h":55.89,"l":55.7,"n":1041,"o":55.8025,"t":"2026-10-07T16:30:00Z","v":42510,"vw":55.830433},{"c":55.835,"h":55.86,"l":55.72,"n":393,"o":55.72,"t":"2026-10-07T16:45:00Z","v":15828,"vw":55.803687},{"c":55.83,"h":55.865,"l":55.73,"n":395,"o":55.835,"t":"2026-10-07T17:00:00Z","v":19560,"vw":55.803332},{"c":55.845,"h":55.845,"l":55.75,"n":421,"o":55.79,"t":"2026-10-07T17:15:00Z","v":14223,"vw":55.785326},{"c":55.74,"h":55.84,"l":55.71,"n":523,"o":55.84,"t":"2026-10-07T17:30:00Z","v":42179,"vw":55.753346},{"c":55.71,"h":55.81,"l":55.7,"n":370,"o":55.78,"t":"2026-10-07T17:45:00Z","v":25396,"vw":55.732778},{"c":55.76,"h":55.78,"l":55.72,"n":611,"o":55.72,"t":"2026-10-07T18:00:00Z","v":35326,"vw":55.747717},{"c":55.82,"h":55.82,"l":55.7548,"n":431,"o":55.76,"t":"2026-10-07T18:15:00Z","v":18834,"vw":55.779409},{"c":55.755,"h":55.8,"l":55.72,"n":506,"o":55.8,"t":"2026-10-07T18:30:00Z","v":23762,"vw":55.760044},{"c":55.78,"h":55.8,"l":55.775,"n":403,"o":55.775,"t":"2026-10-07T18:45:00Z","v":12638,"vw":55.787188},{"c":55.65,"h":55.8,"l":55.56,"n":1316,"o":55.78,"t":"2026-10-07T19:00:00Z","v":103342,"vw":55.669515},{"c":55.76,"h":55.76,"l":55.67,"n":387,"o":55.68,"t":"2026-10-07T19:15:00Z","v":21253,"vw":55.694094},{"c":55.765,"h":55.85,"l":55.74,"n":1209,"o":55.75,"t":"2026-10-07T19:30:00Z","v":52873,"vw":55.800724},{"c":56,"h":56.03,"l":55.755,"n":3816,"o":55.77,"t":"2026-10-07T19:45:00Z","v":301679,"vw":55.947098},{"c":56,"h":56,"l":56,"n":21,"o":56,"t":"2026-10-07T20:00:00Z","v":192635,"vw":56},{"c":54.81,"h":55.11,"l":54.3,"n":29,"o":54.38,"t":"2026-10-08T08:00:00Z","v":1609,"vw":54.684666},{"c":54.78,"h":54.78,"l":54.64,"n":24,"o":54.64,"t":"2026-10-08T08:15:00Z","v":1882,"vw":54.740952},{"c":54.73,"h":54.73,"l":54.72,"n":19,"o":54.73,"t":"2026-10-08T08:30:00Z","v":1438,"vw":54.72608},{"c":54.4,"h":54.49,"l":54.38,"n":23,"o":54.45,"t":"2026-10-08T09:30:00Z","v":1880,"vw":54.428402},{"c":54.03,"h":54.14,"l":54.03,"n":9,"o":54.12,"t":"2026-10-08T10:00:00Z","v":720,"vw":54.09},{"c":53.89,"h":54.39,"l":53.89,"n":131,"o":54.16,"t":"2026-10-08T10:15:00Z","v":8906,"vw":54.166166},{"c":53.72,"h":53.97,"l":53.72,"n":91,"o":53.97,"t":"2026-10-08T10:30:00Z","v":8954,"vw":53.871604},{"c":53.8,"h":54.07,"l":53.75,"n":29,"o":54.06,"t":"2026-10-08T10:45:00Z","v":1987,"vw":53.967203},{"c":53.76,"h":53.89,"l":53.72,"n":184,"o":53.82,"t":"2026-10-08T11:00:00Z","v":20193,"vw":53.794949},{"c":54.26,"h":54.34,"l":53.95,"n":78,"o":53.95,"t":"2026-10-08T11:15:00Z","v":9344,"vw":54.155403},{"c":55.11,"h":55.11,"l":54.16,"n":14,"o":54.17,"t":"2026-10-08T11:30:00Z","v":1212,"vw":54.44727},{"c":53.99,"h":54.09,"l":53.93,"n":21,"o":53.95,"t":"2026-10-08T11:45:00Z","v":2145,"vw":54.025714},{"c":54.59,"h":54.59,"l":54.24,"n":152,"o":54.26,"t":"2026-10-08T12:30:00Z","v":12243,"vw":54.489537},{"c":54.43,"h":54.54,"l":54.37,"n":47,"o":54.38,"t":"2026-10-08T12:45:00Z","v":5616,"vw":54.48745},{"c":54.7,"h":54.81,"l":54.58,"n":143,"o":54.69,"t":"2026-10-08T13:15:00Z","v":12316,"vw":54.706887},{"c":54.53,"h":54.94,"l":54.53,"n":1664,"o":54.77,"t":"2026-10-08T13:30:00Z","v":157874,"vw":54.779423},{"c":54.775,"h":55.18,"l":54.55,"n":1016,"o":54.595,"t":"2026-10-08T13:45:00Z","v":77006,"vw":54.930585},{"c":55.21,"h":55.245,"l":54.73,"n":905,"o":54.775,"t":"2026-10-08T14:00:00Z","v":83788,"vw":54.961445},{"c":55.27,"h":55.38,"l":55.16,"n":626,"o":55.21,"t":"2026-10-08T14:15:00Z","v":65985,"vw":55.281366},{"c":55.32,"h":55.38,"l":55.16,"n":957,"o":55.26,"t":"2026-10-08T14:30:00Z","v":71307,"vw":55.288212},{"c":54.73,"h":55.34,"l":54.73,"n":1033,"o":55.31,"t":"2026-10-08T14:45:00Z","v":205877,"vw":55.129724},{"c":54.6344,"h":54.76,"l":54.615,"n":664,"o":54.725,"t":"2026-10-08T15:00:00Z","v":44962,"vw":54.685485},{"c":54.66,"h":54.74,"l":54.61,"n":1277,"o":54.625,"t":"2026-10-08T15:15:00Z","v":150799,"vw":54.670333},{"c":54.335,"h":54.68,"l":54.26,"n":1068,"o":54.68,"t":"2026-10-08T15:30:00Z","v":126140,"vw":54.527281},{"c":54.2425,"h":54.48,"l":54.12,"n":685,"o":54.34,"t":"2026-10-08T15:45:00Z","v":36070,"vw":54.366545},{"c":54.195,"h":54.37,"l":54.19,"n":525,"o":54.27,"t":"2026-10-08T16:00:00Z","v":44672,"vw":54.239404},{"c":54.37,"h":54.58,"l":54.065,"n":1848,"o":54.17,"t":"2026-10-08T16:15:00Z","v":203570,"vw":54.313703},{"c":54.14,"h":54.495,"l":54.11,"n":691,"o":54.41,"t":"2026-10-08T16:30:00Z","v":53937,"vw":54.242289},{"c":54.17,"h":54.26,"l":54.1,"n":587,"o":54.14,"t":"2026-10-08T16:45:00Z","v":42482,"vw":54.17198},{"c":54.185,"h":54.225,"l":54.075,"n":616,"o":54.089,"t":"2026-10-08T17:00:00Z","v":44016,"vw":54.148225},{"c":54.085,"h":54.2,"l":53.96,"n":603,"o":54.2,"t":"2026-10-08T17:15:00Z","v":38866,"vw":54.11847},{"c":54.34,"h":54.34,"l":54.0639,"n":547,"o":54.07,"t":"2026-10-08T17:30:00Z","v":51113,"vw":54.157118},{"c":54.25,"h":54.34,"l":54.15,"n":505,"o":54.28,"t":"2026-10-08T17:45:00Z","v":25936,"vw":54.246828},{"c":54.29,"h":54.33,"l":54.205,"n":487,"o":54.28,"t":"2026-10-08T18:00:00Z","v":32461,"vw":54.247349},{"c":54.22,"h":54.32,"l":54.2,"n":441,"o":54.28,"t":"2026-10-08T18:15:00Z","v":18101,"vw":54.244821},{"c":54.27,"h":54.27,"l":54.205,"n":516,"o":54.24,"t":"2026-10-08T18:30:00Z","v":21637,"vw":54.243},{"c":54.315,"h":54.35,"l":54.25,"n":453,"o":54.275,"t":"2026-10-08T18:45:00Z","v":24926,"vw":54.293138},{"c":54.23,"h":54.35,"l":54.06,"n":667,"o":54.315,"t":"2026-10-08T19:00:00Z","v":65817,"vw":54.19796},{"c":54.175,"h":54.28,"l":54.12,"n":463,"o":54.21,"t":"2026-10-08T19:15:00Z","v":24062,"vw":54.193757},{"c":54.205,"h":54.29,"l":54.07,"n":653,"o":54.18,"t":"2026-10-08T19:30:00Z","v":42416,"vw":54.182952},{"c":54,"h":54.33,"l":54,"n":4227,"o":54.19,"t":"2026-10-08T19:45:00Z","v":517799,"vw":54.109654},{"c":54.04,"h":54.04,"l":54.04,"n":20,"o":54.04,"t":"2026-10-08T20:00:00Z","v":56391,"vw":54.04},{"c":54.63,"h":54.64,"l":54.06,"n":11,"o":54.06,"t":"2026-10-09T08:00:00Z","v":1410,"vw":54.552271},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-09T08:30:00Z","v":1000,"vw":54.8},{"c":53.54,"h":54.07,"l":53.47,"n":55,"o":54.07,"t":"2026-10-09T10:30:00Z","v":2062,"vw":53.676666},{"c":53.72,"h":53.82,"l":53.72,"n":29,"o":53.81,"t":"2026-10-09T11:00:00Z","v":2314,"vw":53.770423},{"c":53.66,"h":53.66,"l":53.65,"n":4,"o":53.65,"t":"2026-10-09T11:15:00Z","v":360,"vw":53.654667},{"c":53.7,"h":53.74,"l":53.65,"n":36,"o":53.65,"t":"2026-10-09T11:30:00Z","v":3653,"vw":53.71317},{"c":53.75,"h":53.75,"l":53.75,"n":18,"o":53.75,"t":"2026-10-09T11:45:00Z","v":895,"vw":53.75},{"c":53.9,"h":53.9,"l":53.9,"n":3,"o":53.9,"t":"2026-10-09T12:00:00Z","v":803,"vw":53.9},{"c":53.71,"h":53.73,"l":53.62,"n":31,"o":53.65,"t":"2026-10-09T12:30:00Z","v":2811,"vw":53.682474},{"c":53.81,"h":53.9,"l":53.68,"n":143,"o":53.77,"t":"2026-10-09T12:45:00Z","v":5689,"vw":53.772666},{"c":53.81,"h":53.87,"l":53.77,"n":88,"o":53.87,"t":"2026-10-09T13:15:00Z","v":5915,"vw":53.826169},{"c":53.02,"h":53.9,"l":52.98,"n":1225,"o":53.8,"t":"2026-10-09T13:30:00Z","v":131895,"vw":53.39177},{"c":53.245,"h":53.33,"l":53.035,"n":775,"o":53.06,"t":"2026-10-09T13:45:00Z","v":52497,"vw":53.182574},{"c":53.201,"h":53.32,"l":53.14,"n":1047,"o":53.21,"t":"2026-10-09T14:00:00Z","v":104603,"vw":53.225325},{"c":53.02,"h":53.295,"l":52.98,"n":548,"o":53.235,"t":"2026-10-09T14:15:00Z","v":43548,"vw":53.198362},{"c":53.005,"h":53.025,"l":52.9,"n":386,"o":53,"t":"2026-10-09T14:30:00Z","v":25011,"vw":52.972753},{"c":52.7,"h":53.02,"l":52.7,"n":596,"o":53.02,"t":"2026-10-09T14:45:00Z","v":62420,"vw":52.800353},{"c":52.88,"h":52.98,"l":52.7,"n":743,"o":52.708,"t":"2026-10-09T15:00:00Z","v":59432,"vw":52.872559},{"c":52.855,"h":52.93,"l":52.81,"n":880,"o":52.88,"t":"2026-10-09T15:15:00Z","v":129908,"vw":52.871726},{"c":52.97,"h":53.04,"l":52.77,"n":702,"o":52.855,"t":"2026-10-09T15:30:00Z","v":138154,"vw":52.832732},{"c":53.065,"h":53.085,"l":52.885,"n":810,"o":52.945,"t":"2026-10-09T15:45:00Z","v":127656,"vw":52.989753},{"c":53.005,"h":53.165,"l":52.98,"n":682,"o":53.03,"t":"2026-10-09T16:00:00Z","v":48804,"vw":53.073124},{"c":53.07,"h":53.08,"l":52.965,"n":447,"o":52.99,"t":"2026-10-09T16:15:00Z","v":47493,"vw":53.029097},{"c":53.15,"h":53.15,"l":53.03,"n":623,"o":53.075,"t":"2026-10-09T16:30:00Z","v":64212,"vw":53.084352},{"c":53.14,"h":53.18,"l":53.12,"n":570,"o":53.14,"t":"2026-10-09T16:45:00Z","v":47016,"vw":53.139181},{"c":53.105,"h":53.185,"l":53.09,"n":1097,"o":53.165,"t":"2026-10-09T17:00:00Z","v":140687,"vw":53.119206},{"c":53.015,"h":53.105,"l":53.01,"n":333,"o":53.105,"t":"2026-10-09T17:15:00Z","v":16745,"vw":53.075848},{"c":53.105,"h":53.105,"l":53.015,"n":302,"o":53.015,"t":"2026-10-09T17:30:00Z","v":31085,"vw":53.034513},{"c":53.145,"h":53.15,"l":53.08,"n":519,"o":53.13,"t":"2026-10-09T17:45:00Z","v":42703,"vw":53.110775},{"c":53.05,"h":53.18,"l":53,"n":781,"o":53.13,"t":"2026-10-09T18:00:00Z","v":78677,"vw":53.101837},{"c":53.08,"h":53.11,"l":53.04,"n":412,"o":53.05,"t":"2026-10-09T18:15:00Z","v":27583,"vw":53.068779},{"c":53.11,"h":53.15,"l":53.0365,"n":623,"o":53.06,"t":"2026-10-09T18:30:00Z","v":72376,"vw":53.087371},{"c":53.3,"h":53.3,"l":53.115,"n":1024,"o":53.12,"t":"2026-10-09T18:45:00Z","v":156622,"vw":53.187732},{"c":53.59,"h":53.59,"l":53.26,"n":625,"o":53.28,"t":"2026-10-09T19:00:00Z","v":62785,"vw":53.319587},{"c":53.81,"h":53.86,"l":53.5568,"n":882,"o":53.6,"t":"2026-10-09T19:15:00Z","v":62487,"vw":53.73256},{"c":54.145,"h":54.145,"l":53.8075,"n":1925,"o":53.81,"t":"2026-10-09T19:30:00Z","v":168659,"vw":53.987203},{"c":54.235,"h":54.46,"l":54.12,"n":4638,"o":54.16,"t":"2026-10-09T19:45:00Z","v":425368,"vw":54.293493},{"c":54.31,"h":54.31,"l":54.22,"n":22,"o":54.235,"t":"2026-10-09T20:00:00Z","v":168283,"vw":54.24022},{"c":54.11,"h":54.18,"l":54.01,"n":55,"o":54.18,"t":"2026-10-12T08:00:00Z","v":864,"vw":54.090962},{"c":53.9,"h":53.9,"l":53.9,"n":72,"o":53.9,"t":"2026-10-12T08:15:00Z","v":1121,"vw":53.9},{"c":53.05,"h":53.05,"l":52.99,"n":4,"o":52.99,"t":"2026-10-12T09:00:00Z","v":411,"vw":53.02},{"c":53.27,"h":53.33,"l":53.09,"n":39,"o":53.12,"t":"2026-10-12T09:15:00Z","v":3348,"vw":53.238427},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-10-12T09:45:00Z","v":188,"vw":53.15},{"c":53.18,"h":53.29,"l":53.18,"n":9,"o":53.29,"t":"2026-10-12T12:15:00Z","v":1107,"vw":53.253636},{"c":53.21,"h":53.3,"l":53.17,"n":15,"o":53.3,"t":"2026-10-12T12:30:00Z","v":1993,"vw":53.285679},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-12T13:15:00Z","v":100,"vw":53.46},{"c":53.52,"h":53.9,"l":53.39,"n":1854,"o":53.44,"t":"2026-10-12T13:30:00Z","v":183120,"vw":53.663299},{"c":53.545,"h":53.588,"l":53.43,"n":1673,"o":53.52,"t":"2026-10-12T13:45:00Z","v":162643,"vw":53.511525},{"c":54.005,"h":54.09,"l":53.53,"n":1420,"o":53.55,"t":"2026-10-12T14:00:00Z","v":112727,"vw":53.825622},{"c":53.73,"h":54.01,"l":53.69,"n":921,"o":53.96,"t":"2026-10-12T14:15:00Z","v":72080,"vw":53.863008},{"c":53.755,"h":53.88,"l":53.59,"n":783,"o":53.7022,"t":"2026-10-12T14:30:00Z","v":68545,"vw":53.687284},{"c":53.7,"h":53.77,"l":53.61,"n":982,"o":53.71,"t":"2026-10-12T14:45:00Z","v":76404,"vw":53.672907},{"c":53.64,"h":53.77,"l":53.6,"n":821,"o":53.69,"t":"2026-10-12T15:00:00Z","v":56667,"vw":53.676869},{"c":53.76,"h":53.78,"l":53.59,"n":1374,"o":53.65,"t":"2026-10-12T15:15:00Z","v":95187,"vw":53.640115},{"c":53.725,"h":53.8599,"l":53.725,"n":589,"o":53.75,"t":"2026-10-12T15:30:00Z","v":49566,"vw":53.800276},{"c":53.7,"h":53.87,"l":53.69,"n":548,"o":53.725,"t":"2026-10-12T15:45:00Z","v":27830,"vw":53.758824},{"c":53.7,"h":53.775,"l":53.67,"n":668,"o":53.71,"t":"2026-10-12T16:00:00Z","v":61090,"vw":53.723525},{"c":53.7,"h":53.81,"l":53.69,"n":616,"o":53.7,"t":"2026-10-12T16:15:00Z","v":33694,"vw":53.737159},{"c":53.635,"h":53.77,"l":53.63,"n":398,"o":53.695,"t":"2026-10-12T16:30:00Z","v":25295,"vw":53.699729},{"c":53.705,"h":53.705,"l":53.62,"n":388,"o":53.635,"t":"2026-10-12T16:45:00Z","v":27184,"vw":53.664014},{"c":53.7,"h":53.745,"l":53.52,"n":1106,"o":53.7,"t":"2026-10-12T17:00:00Z","v":173126,"vw":53.661229},{"c":53.66,"h":53.715,"l":53.63,"n":476,"o":53.7,"t":"2026-10-12T17:15:00Z","v":33926,"vw":53.680335},{"c":53.66,"h":53.68,"l":53.61,"n":484,"o":53.66,"t":"2026-10-12T17:30:00Z","v":33447,"vw":53.647485},{"c":53.52,"h":53.64,"l":53.505,"n":618,"o":53.64,"t":"2026-10-12T17:45:00Z","v":39876,"vw":53.570175},{"c":53.465,"h":53.52,"l":53.42,"n":751,"o":53.5,"t":"2026-10-12T18:00:00Z","v":54701,"vw":53.478802},{"c":53.33,"h":53.475,"l":53.33,"n":583,"o":53.475,"t":"2026-10-12T18:15:00Z","v":36933,"vw":53.396803},{"c":53.355,"h":53.385,"l":53.3375,"n":382,"o":53.34,"t":"2026-10-12T18:30:00Z","v":23450,"vw":53.362162},{"c":53.32,"h":53.355,"l":53.3,"n":455,"o":53.355,"t":"2026-10-12T18:45:00Z","v":24597,"vw":53.328384},{"c":53.315,"h":53.35,"l":53.295,"n":417,"o":53.34,"t":"2026-10-12T19:00:00Z","v":19670,"vw":53.311157},{"c":53.265,"h":53.36,"l":53.205,"n":686,"o":53.315,"t":"2026-10-12T19:15:00Z","v":41059,"vw":53.286316},{"c":53.23,"h":53.28,"l":53.195,"n":799,"o":53.265,"t":"2026-10-12T19:30:00Z","v":49437,"vw":53.238596},{"c":52.98,"h":53.23,"l":52.975,"n":3272,"o":53.23,"t":"2026-10-12T19:45:00Z","v":246591,"vw":53.043884},{"c":53,"h":53,"l":53,"n":21,"o":53,"t":"2026-10-12T20:00:00Z","v":206301,"vw":53},{"c":53.9,"h":54.07,"l":53.4,"n":56,"o":54.07,"t":"2026-10-13T08:00:00Z","v":4638,"vw":53.806667},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-13T08:30:00Z","v":238,"vw":54.01},{"c":53.89,"h":53.89,"l":53.89,"n":54,"o":53.89,"t":"2026-10-13T09:15:00Z","v":2012,"vw":53.89},{"c":53.7,"h":53.7,"l":53.7,"n":8,"o":53.7,"t":"2026-10-13T11:00:00Z","v":480,"vw":53.7},{"c":53.8,"h":53.8,"l":53.7,"n":5,"o":53.7,"t":"2026-10-13T11:15:00Z","v":848,"vw":53.722289},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-13T11:45:00Z","v":186,"vw":53.79},{"c":53.6297,"h":53.6297,"l":53.56,"n":5,"o":53.56,"t":"2026-10-13T12:15:00Z","v":623,"vw":53.593724},{"c":53.58,"h":53.68,"l":53.58,"n":32,"o":53.64,"t":"2026-10-13T13:15:00Z","v":1635,"vw":53.651422},{"c":53.31,"h":53.82,"l":53.29,"n":1249,"o":53.59,"t":"2026-10-13T13:30:00Z","v":123972,"vw":53.520709},{"c":52.925,"h":53.39,"l":52.85,"n":882,"o":53.325,"t":"2026-10-13T13:45:00Z","v":57897,"vw":53.135314},{"c":53.015,"h":53.0599,"l":52.8116,"n":598,"o":52.89,"t":"2026-10-13T14:00:00Z","v":44249,"vw":52.921215},{"c":52.975,"h":53.08,"l":52.95,"n":532,"o":52.98,"t":"2026-10-13T14:15:00Z","v":33806,"vw":53.007936},{"c":52.9,"h":52.96,"l":52.81,"n":481,"o":52.96,"t":"2026-10-13T14:30:00Z","v":133342,"vw":52.872446},{"c":52.88,"h":52.94,"l":52.81,"n":710,"o":52.92,"t":"2026-10-13T14:45:00Z","v":41221,"vw":52.895446},{"c":53.0201,"h":53.09,"l":52.865,"n":981,"o":52.88,"t":"2026-10-13T15:00:00Z","v":100631,"vw":53.015628},{"c":52.93,"h":53.05,"l":52.915,"n":814,"o":53.02,"t":"2026-10-13T15:15:00Z","v":61767,"vw":53.003604},{"c":52.865,"h":52.97,"l":52.85,"n":353,"o":52.95,"t":"2026-10-13T15:30:00Z","v":19267,"vw":52.89481},{"c":52.98,"h":53.01,"l":52.865,"n":285,"o":52.865,"t":"2026-10-13T15:45:00Z","v":15690,"vw":52.980831},{"c":52.965,"h":53.005,"l":52.945,"n":338,"o":52.97,"t":"2026-10-13T16:00:00Z","v":15922,"vw":52.982571},{"c":53,"h":53.005,"l":52.97,"n":278,"o":52.98,"t":"2026-10-13T16:15:00Z","v":14884,"vw":52.987433},{"c":53.05,"h":53.075,"l":53.005,"n":448,"o":53.005,"t":"2026-10-13T16:30:00Z","v":37017,"vw":53.038071},{"c":53.01,"h":53.06,"l":53.005,"n":395,"o":53.06,"t":"2026-10-13T16:45:00Z","v":35516,"vw":53.02192},{"c":52.98,"h":53.02,"l":52.97,"n":241,"o":53.01,"t":"2026-10-13T17:00:00Z","v":10084,"vw":52.993704},{"c":53.05,"h":53.05,"l":52.97,"n":286,"o":52.98,"t":"2026-10-13T17:15:00Z","v":12781,"vw":53.000041},{"c":53.035,"h":53.09,"l":53.01,"n":464,"o":53.05,"t":"2026-10-13T17:30:00Z","v":44265,"vw":53.05008},{"c":52.955,"h":53.05,"l":52.9307,"n":288,"o":53.045,"t":"2026-10-13T17:45:00Z","v":13573,"vw":52.990441},{"c":53.085,"h":53.15,"l":52.95,"n":482,"o":52.95,"t":"2026-10-13T18:00:00Z","v":45879,"vw":53.082673},{"c":53.06,"h":53.095,"l":53.03,"n":356,"o":53.095,"t":"2026-10-13T18:15:00Z","v":28452,"vw":53.053719},{"c":53.03,"h":53.07,"l":53.025,"n":739,"o":53.06,"t":"2026-10-13T18:30:00Z","v":58844,"vw":53.050267},{"c":53.05,"h":53.09,"l":53.03,"n":613,"o":53.03,"t":"2026-10-13T18:45:00Z","v":47938,"vw":53.05625},{"c":53.04,"h":53.07,"l":53,"n":730,"o":53.05,"t":"2026-10-13T19:00:00Z","v":68223,"vw":53.032872},{"c":53.02,"h":53.07,"l":53.02,"n":643,"o":53.05,"t":"2026-10-13T19:15:00Z","v":35398,"vw":53.040134},{"c":52.94,"h":53.05,"l":52.94,"n":1099,"o":53.02,"t":"2026-10-13T19:30:00Z","v":76011,"vw":53.017047},{"c":52.86,"h":52.97,"l":52.815,"n":2314,"o":52.96,"t":"2026-10-13T19:45:00Z","v":153448,"vw":52.872275},{"c":52.84,"h":52.84,"l":52.84,"n":30,"o":52.84,"t":"2026-10-13T20:00:00Z","v":103957,"vw":52.84},{"c":52.85,"h":52.85,"l":52.7,"n":19,"o":52.7,"t":"2026-10-14T08:00:00Z","v":1172,"vw":52.806667},{"c":52.9903,"h":53,"l":52.9903,"n":2,"o":53,"t":"2026-10-14T11:30:00Z","v":300,"vw":52.99515},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-14T11:45:00Z","v":118,"vw":53},{"c":52.895,"h":52.895,"l":52.89,"n":2,"o":52.89,"t":"2026-10-14T12:00:00Z","v":200,"vw":52.8925},{"c":52.27,"h":52.27,"l":52.27,"n":3,"o":52.27,"t":"2026-10-14T12:30:00Z","v":210,"vw":52.27},{"c":52.3,"h":52.38,"l":52.3,"n":8,"o":52.38,"t":"2026-10-14T12:45:00Z","v":1600,"vw":52.35625},{"c":52.38,"h":52.38,"l":52.29,"n":7,"o":52.29,"t":"2026-10-14T13:00:00Z","v":2531,"vw":52.348132},{"c":52.28,"h":52.28,"l":52.28,"n":10,"o":52.28,"t":"2026-10-14T13:15:00Z","v":401,"vw":52.28},{"c":52,"h":52.36,"l":51.9,"n":1090,"o":52.36,"t":"2026-10-14T13:30:00Z","v":93747,"vw":52.097659},{"c":51.65,"h":52.04,"l":51.61,"n":973,"o":51.99,"t":"2026-10-14T13:45:00Z","v":71333,"vw":51.856791},{"c":51.55,"h":51.77,"l":51.505,"n":1159,"o":51.665,"t":"2026-10-14T14:00:00Z","v":261904,"vw":51.67905},{"c":51.57,"h":51.61,"l":51.45,"n":635,"o":51.565,"t":"2026-10-14T14:15:00Z","v":60025,"vw":51.512867},{"c":51.68,"h":51.72,"l":51.53,"n":1258,"o":51.56,"t":"2026-10-14T14:30:00Z","v":204942,"vw":51.661984},{"c":51.59,"h":51.755,"l":51.53,"n":796,"o":51.7,"t":"2026-10-14T14:45:00Z","v":92002,"vw":51.635493},{"c":51.455,"h":51.67,"l":51.36,"n":655,"o":51.57,"t":"2026-10-14T15:00:00Z","v":82831,"vw":51.52541},{"c":51.31,"h":51.55,"l":51.21,"n":3327,"o":51.46,"t":"2026-10-14T15:15:00Z","v":322097,"vw":51.333894},{"c":51.32,"h":51.4,"l":51.22,"n":931,"o":51.32,"t":"2026-10-14T15:30:00Z","v":146206,"vw":51.347874},{"c":51.28,"h":51.365,"l":51.22,"n":941,"o":51.33,"t":"2026-10-14T15:45:00Z","v":46977,"vw":51.280174},{"c":51.32,"h":51.41,"l":51.25,"n":541,"o":51.3,"t":"2026-10-14T16:00:00Z","v":42222,"vw":51.366876},{"c":51.33,"h":51.35,"l":51.28,"n":459,"o":51.32,"t":"2026-10-14T16:15:00Z","v":23101,"vw":51.311365},{"c":51.2825,"h":51.455,"l":51.23,"n":599,"o":51.31,"t":"2026-10-14T16:30:00Z","v":48972,"vw":51.377026},{"c":51.4,"h":51.42,"l":51.275,"n":324,"o":51.28,"t":"2026-10-14T16:45:00Z","v":17339,"vw":51.350382},{"c":51.38,"h":51.41,"l":51.33,"n":388,"o":51.405,"t":"2026-10-14T17:00:00Z","v":17689,"vw":51.369059},{"c":51.33,"h":51.42,"l":51.3198,"n":661,"o":51.3985,"t":"2026-10-14T17:15:00Z","v":51175,"vw":51.373223},{"c":51.255,"h":51.345,"l":51.2,"n":455,"o":51.345,"t":"2026-10-14T17:30:00Z","v":25144,"vw":51.260861},{"c":51.145,"h":51.23,"l":51.02,"n":613,"o":51.23,"t":"2026-10-14T17:45:00Z","v":34656,"vw":51.101894},{"c":51.24,"h":51.24,"l":51.095,"n":961,"o":51.135,"t":"2026-10-14T18:00:00Z","v":23529,"vw":51.148178},{"c":51.28,"h":51.29,"l":51.22,"n":398,"o":51.22,"t":"2026-10-14T18:15:00Z","v":16046,"vw":51.252013},{"c":51.235,"h":51.29,"l":51.22,"n":505,"o":51.28,"t":"2026-10-14T18:30:00Z","v":30163,"vw":51.248269},{"c":51.21,"h":51.25,"l":51.2,"n":514,"o":51.23,"t":"2026-10-14T18:45:00Z","v":25284,"vw":51.224861},{"c":51.22,"h":51.28,"l":51.19,"n":558,"o":51.2,"t":"2026-10-14T19:00:00Z","v":32259,"vw":51.232529},{"c":51.29,"h":51.3,"l":51.18,"n":602,"o":51.205,"t":"2026-10-14T19:15:00Z","v":31780,"vw":51.242024},{"c":51.23,"h":51.37,"l":51.205,"n":1455,"o":51.28,"t":"2026-10-14T19:30:00Z","v":92452,"vw":51.298063},{"c":51.315,"h":51.34,"l":51.11,"n":2740,"o":51.2399,"t":"2026-10-14T19:45:00Z","v":193581,"vw":51.236956},{"c":51.34,"h":51.34,"l":51.33,"n":26,"o":51.33,"t":"2026-10-14T20:00:00Z","v":142933,"vw":51.330009},{"c":52.11,"h":52.11,"l":51.56,"n":35,"o":51.56,"t":"2026-10-15T08:00:00Z","v":5121,"vw":51.980319},{"c":52.1,"h":52.19,"l":52,"n":47,"o":52,"t":"2026-10-15T08:15:00Z","v":1202,"vw":52.073517},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-15T09:45:00Z","v":310,"vw":52},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-15T11:15:00Z","v":120,"vw":51.95},{"c":51.96,"h":51.96,"l":51.96,"n":19,"o":51.96,"t":"2026-10-15T11:30:00Z","v":1213,"vw":51.96},{"c":51.96,"h":52.07,"l":51.95,"n":173,"o":52.07,"t":"2026-10-15T12:30:00Z","v":13063,"vw":51.965388},{"c":52,"h":52.03,"l":51.79,"n":432,"o":51.92,"t":"2026-10-15T12:45:00Z","v":79504,"vw":51.955751},{"c":51.95,"h":51.95,"l":51.95,"n":15,"o":51.95,"t":"2026-10-15T13:00:00Z","v":1000,"vw":51.95},{"c":51.98,"h":51.99,"l":51.78,"n":61,"o":51.97,"t":"2026-10-15T13:15:00Z","v":3705,"vw":51.875578},{"c":51.74,"h":52.07,"l":51.72,"n":1730,"o":51.83,"t":"2026-10-15T13:30:00Z","v":216173,"vw":51.972115},{"c":51.95,"h":52.05,"l":51.72,"n":1248,"o":51.72,"t":"2026-10-15T13:45:00Z","v":156624,"vw":51.961383},{"c":52.19,"h":52.335,"l":51.95,"n":1325,"o":51.95,"t":"2026-10-15T14:00:00Z","v":133197,"vw":52.107842},{"c":52.07,"h":52.22,"l":52,"n":2050,"o":52.2,"t":"2026-10-15T14:15:00Z","v":170192,"vw":52.110419},{"c":52,"h":52.2,"l":52,"n":1944,"o":52.07,"t":"2026-10-15T14:30:00Z","v":207661,"vw":52.140245},{"c":52.12,"h":52.145,"l":51.99,"n":897,"o":52.02,"t":"2026-10-15T14:45:00Z","v":89542,"vw":52.061568},{"c":52.22,"h":52.31,"l":52.1,"n":3109,"o":52.12,"t":"2026-10-15T15:00:00Z","v":261374,"vw":52.198498},{"c":52.09,"h":52.33,"l":52.02,"n":7728,"o":52.21,"t":"2026-10-15T15:15:00Z","v":704208,"vw":52.187576},{"c":52.02,"h":52.11,"l":51.88,"n":2092,"o":52.1,"t":"2026-10-15T15:30:00Z","v":160540,"vw":52.010171},{"c":52.01,"h":52.055,"l":51.98,"n":358,"o":52.02,"t":"2026-10-15T15:45:00Z","v":23389,"vw":52.01752},{"c":51.77,"h":52,"l":51.77,"n":651,"o":52,"t":"2026-10-15T16:00:00Z","v":25222,"vw":51.863843},{"c":51.77,"h":51.89,"l":51.75,"n":889,"o":51.77,"t":"2026-10-15T16:15:00Z","v":74778,"vw":51.795441},{"c":51.825,"h":51.9,"l":51.735,"n":716,"o":51.75,"t":"2026-10-15T16:30:00Z","v":42961,"vw":51.814831},{"c":51.825,"h":51.86,"l":51.8,"n":721,"o":51.825,"t":"2026-10-15T16:45:00Z","v":48194,"vw":51.826907},{"c":51.875,"h":51.885,"l":51.822,"n":521,"o":51.83,"t":"2026-10-15T17:00:00Z","v":34387,"vw":51.851388},{"c":51.96,"h":51.97,"l":51.895,"n":466,"o":51.91,"t":"2026-10-15T17:15:00Z","v":34326,"vw":51.91856},{"c":52.09,"h":52.1199,"l":51.95,"n":1365,"o":51.97,"t":"2026-10-15T17:30:00Z","v":209935,"vw":51.996452},{"c":52.05,"h":52.11,"l":52.01,"n":2122,"o":52.1,"t":"2026-10-15T17:45:00Z","v":108764,"vw":52.042624},{"c":51.935,"h":52.12,"l":51.875,"n":1191,"o":52.035,"t":"2026-10-15T18:00:00Z","v":129534,"vw":52.017029},{"c":51.995,"h":52,"l":51.935,"n":541,"o":51.935,"t":"2026-10-15T18:15:00Z","v":41299,"vw":51.976811},{"c":51.995,"h":52.04,"l":51.95,"n":1282,"o":52,"t":"2026-10-15T18:30:00Z","v":162612,"vw":51.979526},{"c":52.07,"h":52.125,"l":51.97,"n":2415,"o":51.99,"t":"2026-10-15T18:45:00Z","v":416935,"vw":52.031972},{"c":52.08,"h":52.18,"l":52.02,"n":1872,"o":52.08,"t":"2026-10-15T19:00:00Z","v":188303,"vw":52.081126},{"c":52.105,"h":52.2,"l":52.02,"n":1742,"o":52.1,"t":"2026-10-15T19:15:00Z","v":125134,"vw":52.0945},{"c":52.17,"h":52.17,"l":52.05,"n":2251,"o":52.105,"t":"2026-10-15T19:30:00Z","v":188044,"vw":52.116997},{"c":52.08,"h":52.19,"l":51.97,"n":7148,"o":52.16,"t":"2026-10-15T19:45:00Z","v":644656,"vw":52.078954},{"c":52.09,"h":52.09,"l":52.09,"n":12,"o":52.09,"t":"2026-10-15T20:00:00Z","v":139066,"vw":52.09},{"c":52.14,"h":52.14,"l":52.09,"n":17,"o":52.1,"t":"2026-10-15T20:45:00Z","v":795,"vw":52.101429},{"c":52.68,"h":52.68,"l":52.68,"n":19,"o":52.68,"t":"2026-10-16T08:00:00Z","v":760,"vw":52.68},{"c":52.8,"h":52.8,"l":52.8,"n":20,"o":52.8,"t":"2026-10-16T10:15:00Z","v":915,"vw":52.8},{"c":52.77,"h":52.77,"l":52.77,"n":10,"o":52.77,"t":"2026-10-16T10:30:00Z","v":322,"vw":52.77},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-16T11:00:00Z","v":150,"vw":52.8},{"c":52.56,"h":52.56,"l":52.56,"n":39,"o":52.56,"t":"2026-10-16T11:30:00Z","v":445,"vw":52.56},{"c":52.56,"h":52.6,"l":52.56,"n":7,"o":52.6,"t":"2026-10-16T12:30:00Z","v":567,"vw":52.58},{"c":52.845,"h":53,"l":52.48,"n":2026,"o":52.5,"t":"2026-10-16T13:30:00Z","v":167038,"vw":52.694949},{"c":52.755,"h":52.88,"l":52.6,"n":1940,"o":52.82,"t":"2026-10-16T13:45:00Z","v":216673,"vw":52.777309},{"c":52.83,"h":52.88,"l":52.7,"n":957,"o":52.73,"t":"2026-10-16T14:00:00Z","v":94190,"vw":52.781784},{"c":52.91,"h":53,"l":52.83,"n":1133,"o":52.84,"t":"2026-10-16T14:15:00Z","v":99304,"vw":52.949043},{"c":52.785,"h":52.92,"l":52.75,"n":1359,"o":52.92,"t":"2026-10-16T14:30:00Z","v":114350,"vw":52.814},{"c":52.9,"h":52.97,"l":52.795,"n":1794,"o":52.795,"t":"2026-10-16T14:45:00Z","v":223034,"vw":52.904117},{"c":53.17,"h":53.2,"l":52.88,"n":2016,"o":52.895,"t":"2026-10-16T15:00:00Z","v":270263,"vw":53.033243},{"c":52.95,"h":53.23,"l":52.95,"n":3238,"o":53.17,"t":"2026-10-16T15:15:00Z","v":372554,"vw":53.048479},{"c":52.9825,"h":53.12,"l":52.93,"n":1022,"o":52.95,"t":"2026-10-16T15:30:00Z","v":127317,"vw":52.981425},{"c":52.85,"h":53.03,"l":52.78,"n":823,"o":53,"t":"2026-10-16T15:45:00Z","v":78917,"vw":52.898644},{"c":52.705,"h":52.93,"l":52.615,"n":890,"o":52.88,"t":"2026-10-16T16:00:00Z","v":116716,"vw":52.741064},{"c":52.91,"h":52.945,"l":52.605,"n":848,"o":52.705,"t":"2026-10-16T16:15:00Z","v":84436,"vw":52.746104},{"c":52.765,"h":52.91,"l":52.675,"n":891,"o":52.91,"t":"2026-10-16T16:30:00Z","v":81376,"vw":52.748311},{"c":52.53,"h":52.795,"l":52.52,"n":1677,"o":52.765,"t":"2026-10-16T16:45:00Z","v":125129,"vw":52.635365},{"c":52.465,"h":52.545,"l":52.29,"n":728,"o":52.545,"t":"2026-10-16T17:00:00Z","v":94024,"vw":52.401382},{"c":52.59,"h":52.61,"l":52.38,"n":826,"o":52.465,"t":"2026-10-16T17:15:00Z","v":50769,"vw":52.459667},{"c":52.57,"h":52.62,"l":52.46,"n":1035,"o":52.59,"t":"2026-10-16T17:30:00Z","v":106328,"vw":52.533619},{"c":52.4,"h":52.57,"l":52.38,"n":680,"o":52.57,"t":"2026-10-16T17:45:00Z","v":71655,"vw":52.460779},{"c":52.3,"h":52.41,"l":52.28,"n":788,"o":52.38,"t":"2026-10-16T18:00:00Z","v":57369,"vw":52.345569},{"c":52.3,"h":52.3599,"l":52.265,"n":629,"o":52.31,"t":"2026-10-16T18:15:00Z","v":38936,"vw":52.311956},{"c":52.415,"h":52.45,"l":52.27,"n":1169,"o":52.3,"t":"2026-10-16T18:30:00Z","v":88410,"vw":52.328036},{"c":52.28,"h":52.41,"l":52.24,"n":665,"o":52.4,"t":"2026-10-16T18:45:00Z","v":50446,"vw":52.340467},{"c":52.315,"h":52.315,"l":52.2,"n":686,"o":52.28,"t":"2026-10-16T19:00:00Z","v":46695,"vw":52.25763},{"c":52.31,"h":52.36,"l":52.27,"n":888,"o":52.29,"t":"2026-10-16T19:15:00Z","v":58354,"vw":52.321362},{"c":52.55,"h":52.615,"l":52.34,"n":2030,"o":52.35,"t":"2026-10-16T19:30:00Z","v":99817,"vw":52.480954},{"c":52.53,"h":52.64,"l":52.5,"n":4238,"o":52.55,"t":"2026-10-16T19:45:00Z","v":350753,"vw":52.577239},{"c":52.54,"h":52.54,"l":52.54,"n":24,"o":52.54,"t":"2026-10-16T20:00:00Z","v":194072,"vw":52.54},{"c":52.56,"h":52.88,"l":52.41,"n":110,"o":52.65,"t":"2026-10-19T08:00:00Z","v":7315,"vw":52.65608},{"c":52.62,"h":52.62,"l":52.61,"n":13,"o":52.62,"t":"2026-10-19T08:15:00Z","v":942,"vw":52.617946},{"c":52.47,"h":52.47,"l":52.42,"n":19,"o":52.43,"t":"2026-10-19T10:00:00Z","v":1536,"vw":52.45677},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-19T10:15:00Z","v":355,"vw":52.3},{"c":52.3,"h":52.31,"l":52.3,"n":3,"o":52.31,"t":"2026-10-19T10:30:00Z","v":487,"vw":52.305102},{"c":52.84,"h":52.84,"l":52.84,"n":21,"o":52.84,"t":"2026-10-19T13:15:00Z","v":478,"vw":52.84},{"c":52.81,"h":52.96,"l":52.52,"n":923,"o":52.78,"t":"2026-10-19T13:30:00Z","v":69871,"vw":52.770243},{"c":52.94,"h":53.01,"l":52.76,"n":690,"o":52.85,"t":"2026-10-19T13:45:00Z","v":41748,"vw":52.895572},{"c":52.98,"h":52.99,"l":52.73,"n":587,"o":52.905,"t":"2026-10-19T14:00:00Z","v":32386,"vw":52.875685},{"c":52.9,"h":53.13,"l":52.785,"n":693,"o":52.995,"t":"2026-10-19T14:15:00Z","v":34533,"vw":52.976526},{"c":52.875,"h":52.93,"l":52.79,"n":635,"o":52.86,"t":"2026-10-19T14:30:00Z","v":42171,"vw":52.842556},{"c":52.94,"h":52.95,"l":52.82,"n":648,"o":52.865,"t":"2026-10-19T14:45:00Z","v":30423,"vw":52.868262},{"c":52.98,"h":53.07,"l":52.93,"n":652,"o":52.95,"t":"2026-10-19T15:00:00Z","v":39975,"vw":52.983349},{"c":53.09,"h":53.15,"l":52.9565,"n":623,"o":52.96,"t":"2026-10-19T15:15:00Z","v":29565,"vw":53.043105},{"c":52.96,"h":53.075,"l":52.935,"n":482,"o":53.05,"t":"2026-10-19T15:30:00Z","v":47837,"vw":53.010517},{"c":52.91,"h":53.01,"l":52.88,"n":241,"o":52.94,"t":"2026-10-19T15:45:00Z","v":11692,"vw":52.936417},{"c":52.72,"h":52.91,"l":52.685,"n":263,"o":52.91,"t":"2026-10-19T16:00:00Z","v":16054,"vw":52.74082},{"c":52.74,"h":52.7619,"l":52.65,"n":471,"o":52.72,"t":"2026-10-19T16:15:00Z","v":39820,"vw":52.702449},{"c":52.76,"h":52.76,"l":52.63,"n":310,"o":52.73,"t":"2026-10-19T16:30:00Z","v":23166,"vw":52.698473},{"c":52.71,"h":52.77,"l":52.71,"n":336,"o":52.76,"t":"2026-10-19T16:45:00Z","v":7940,"vw":52.743682},{"c":52.645,"h":52.7,"l":52.55,"n":431,"o":52.68,"t":"2026-10-19T17:00:00Z","v":24124,"vw":52.604598},{"c":52.75,"h":52.765,"l":52.64,"n":474,"o":52.64,"t":"2026-10-19T17:15:00Z","v":25599,"vw":52.719784},{"c":52.8199,"h":52.825,"l":52.67,"n":369,"o":52.76,"t":"2026-10-19T17:30:00Z","v":18300,"vw":52.752823},{"c":52.625,"h":52.79,"l":52.6101,"n":290,"o":52.78,"t":"2026-10-19T17:45:00Z","v":13093,"vw":52.651842},{"c":52.7,"h":52.745,"l":52.615,"n":376,"o":52.625,"t":"2026-10-19T18:00:00Z","v":20118,"vw":52.679709},{"c":52.73,"h":52.815,"l":52.7,"n":623,"o":52.71,"t":"2026-10-19T18:15:00Z","v":24703,"vw":52.757135},{"c":52.59,"h":52.725,"l":52.54,"n":391,"o":52.725,"t":"2026-10-19T18:30:00Z","v":16582,"vw":52.607542},{"c":52.63,"h":52.6594,"l":52.59,"n":414,"o":52.6,"t":"2026-10-19T18:45:00Z","v":16690,"vw":52.629311},{"c":52.63,"h":52.66,"l":52.59,"n":589,"o":52.635,"t":"2026-10-19T19:00:00Z","v":26266,"vw":52.631296},{"c":52.685,"h":52.76,"l":52.62,"n":571,"o":52.62,"t":"2026-10-19T19:15:00Z","v":28850,"vw":52.69591},{"c":52.59,"h":52.75,"l":52.565,"n":1121,"o":52.69,"t":"2026-10-19T19:30:00Z","v":75068,"vw":52.658883},{"c":52.52,"h":52.58,"l":52.42,"n":2885,"o":52.58,"t":"2026-10-19T19:45:00Z","v":243333,"vw":52.494493},{"c":52.51,"h":52.51,"l":52.51,"n":19,"o":52.51,"t":"2026-10-19T20:00:00Z","v":88800,"vw":52.51},{"c":52.09,"h":52.09,"l":52.09,"n":4,"o":52.09,"t":"2026-10-20T08:00:00Z","v":221,"vw":52.09},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-20T08:15:00Z","v":163,"vw":52.12},{"c":51.9697,"h":52,"l":51.95,"n":8,"o":51.98,"t":"2026-10-20T08:30:00Z","v":880,"vw":51.972614},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-20T08:45:00Z","v":328,"vw":51.87},{"c":51.71,"h":51.71,"l":51.71,"n":9,"o":51.71,"t":"2026-10-20T09:15:00Z","v":490,"vw":51.71},{"c":51.71,"h":51.71,"l":51.71,"n":62,"o":51.71,"t":"2026-10-20T09:45:00Z","v":730,"vw":51.71},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-20T10:15:00Z","v":134,"vw":51.92},{"c":51.75,"h":51.76,"l":51.75,"n":5,"o":51.76,"t":"2026-10-20T11:00:00Z","v":478,"vw":51.754396},{"c":51.76,"h":51.76,"l":51.75,"n":4,"o":51.75,"t":"2026-10-20T12:00:00Z","v":845,"vw":51.751938},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T12:30:00Z","v":163,"vw":52.03},{"c":52.15,"h":52.19,"l":52.15,"n":3,"o":52.19,"t":"2026-10-20T12:45:00Z","v":540,"vw":52.164222},{"c":52.14,"h":52.16,"l":52.14,"n":15,"o":52.16,"t":"2026-10-20T13:15:00Z","v":1000,"vw":52.148571},{"c":52.54,"h":52.73,"l":52.1,"n":812,"o":52.12,"t":"2026-10-20T13:30:00Z","v":51860,"vw":52.373344},{"c":53.225,"h":53.24,"l":52.61,"n":646,"o":52.63,"t":"2026-10-20T13:45:00Z","v":48270,"vw":52.924889},{"c":53.17,"h":53.43,"l":53.17,"n":725,"o":53.23,"t":"2026-10-20T14:00:00Z","v":32423,"vw":53.252507},{"c":54.4,"h":54.4,"l":53.17,"n":815,"o":53.17,"t":"2026-10-20T14:15:00Z","v":38018,"vw":53.668744},{"c":54.985,"h":55,"l":54.32,"n":1904,"o":54.46,"t":"2026-10-20T14:30:00Z","v":134569,"vw":54.625891},{"c":54.53,"h":55,"l":54.42,"n":1363,"o":54.92,"t":"2026-10-20T14:45:00Z","v":99214,"vw":54.614164},{"c":54.05,"h":54.525,"l":53.97,"n":879,"o":54.49,"t":"2026-10-20T15:00:00Z","v":52205,"vw":54.357065},{"c":54.05,"h":54.18,"l":53.94,"n":829,"o":54.0825,"t":"2026-10-20T15:15:00Z","v":72433,"vw":54.047374},{"c":54.05,"h":54.105,"l":53.92,"n":706,"o":54.04,"t":"2026-10-20T15:30:00Z","v":68240,"vw":53.993807},{"c":54.025,"h":54.08,"l":53.91,"n":604,"o":54.04,"t":"2026-10-20T15:45:00Z","v":16999,"vw":53.989562},{"c":54.045,"h":54.12,"l":53.995,"n":293,"o":54.05,"t":"2026-10-20T16:00:00Z","v":15050,"vw":54.05801},{"c":53.99,"h":54.01,"l":53.91,"n":407,"o":54.01,"t":"2026-10-20T16:15:00Z","v":19031,"vw":53.964292},{"c":54.005,"h":54.08,"l":53.985,"n":302,"o":54.01,"t":"2026-10-20T16:30:00Z","v":14491,"vw":54.026631},{"c":53.92,"h":54.085,"l":53.92,"n":331,"o":54,"t":"2026-10-20T16:45:00Z","v":11463,"vw":53.99734},{"c":53.9,"h":54.01,"l":53.8611,"n":719,"o":53.945,"t":"2026-10-20T17:00:00Z","v":15854,"vw":53.936727},{"c":53.9,"h":53.99,"l":53.84,"n":295,"o":53.92,"t":"2026-10-20T17:15:00Z","v":14437,"vw":53.909792},{"c":53.95,"h":53.99,"l":53.895,"n":173,"o":53.9151,"t":"2026-10-20T17:30:00Z","v":5746,"vw":53.939774},{"c":53.93,"h":53.99,"l":53.86,"n":289,"o":53.96,"t":"2026-10-20T17:45:00Z","v":12017,"vw":53.910909},{"c":53.89,"h":53.94,"l":53.82,"n":429,"o":53.94,"t":"2026-10-20T18:00:00Z","v":13671,"vw":53.877136},{"c":53.85,"h":53.915,"l":53.8,"n":235,"o":53.915,"t":"2026-10-20T18:15:00Z","v":9617,"vw":53.878438},{"c":53.88,"h":53.9,"l":53.82,"n":280,"o":53.82,"t":"2026-10-20T18:30:00Z","v":9772,"vw":53.857939},{"c":53.8801,"h":53.95,"l":53.875,"n":252,"o":53.9,"t":"2026-10-20T18:45:00Z","v":8919,"vw":53.924299},{"c":53.96,"h":54.03,"l":53.89,"n":315,"o":53.9,"t":"2026-10-20T19:00:00Z","v":12728,"vw":53.966271},{"c":54.005,"h":54.04,"l":53.93,"n":465,"o":53.95,"t":"2026-10-20T19:15:00Z","v":24836,"vw":53.978857},{"c":53.96,"h":54.02,"l":53.92,"n":792,"o":54,"t":"2026-10-20T19:30:00Z","v":31451,"vw":53.977742},{"c":54.01,"h":54.139,"l":53.94,"n":2501,"o":53.985,"t":"2026-10-20T19:45:00Z","v":213078,"vw":54.061541},{"c":54,"h":54,"l":54,"n":16,"o":54,"t":"2026-10-20T20:00:00Z","v":250862,"vw":54},{"c":53.83,"h":53.83,"l":53.83,"n":1,"o":53.83,"t":"2026-10-21T09:15:00Z","v":200,"vw":53.83},{"c":54.05,"h":54.06,"l":54.04,"n":17,"o":54.05,"t":"2026-10-21T12:30:00Z","v":1434,"vw":54.05},{"c":54.36,"h":54.4,"l":53.82,"n":854,"o":54.06,"t":"2026-10-21T13:30:00Z","v":47397,"vw":54.070508},{"c":54.45,"h":54.63,"l":54.23,"n":963,"o":54.305,"t":"2026-10-21T13:45:00Z","v":68720,"vw":54.477946},{"c":54.35,"h":54.39,"l":54.11,"n":755,"o":54.39,"t":"2026-10-21T14:00:00Z","v":37222,"vw":54.284487},{"c":54.36,"h":54.41,"l":54.25,"n":805,"o":54.39,"t":"2026-10-21T14:15:00Z","v":51361,"vw":54.33105},{"c":54.39,"h":54.56,"l":54.275,"n":940,"o":54.39,"t":"2026-10-21T14:30:00Z","v":50760,"vw":54.423582},{"c":54.35,"h":54.47,"l":54.31,"n":995,"o":54.44,"t":"2026-10-21T14:45:00Z","v":66189,"vw":54.389696},{"c":54.36,"h":54.42,"l":54.29,"n":996,"o":54.31,"t":"2026-10-21T15:00:00Z","v":40148,"vw":54.356027},{"c":54.6,"h":54.61,"l":54.34,"n":1208,"o":54.36,"t":"2026-10-21T15:15:00Z","v":50877,"vw":54.471931},{"c":54.57,"h":54.795,"l":54.57,"n":487,"o":54.6,"t":"2026-10-21T15:30:00Z","v":20042,"vw":54.674501},{"c":54.63,"h":54.64,"l":54.5501,"n":300,"o":54.56,"t":"2026-10-21T15:45:00Z","v":10818,"vw":54.606434},{"c":54.59,"h":54.64,"l":54.53,"n":295,"o":54.615,"t":"2026-10-21T16:00:00Z","v":12122,"vw":54.58973},{"c":54.6,"h":54.705,"l":54.58,"n":261,"o":54.615,"t":"2026-10-21T16:15:00Z","v":10153,"vw":54.64769},{"c":55.09,"h":55.28,"l":54.605,"n":1018,"o":54.61,"t":"2026-10-21T16:30:00Z","v":48834,"vw":55.061078},{"c":54.8,"h":55.05,"l":54.8,"n":411,"o":55.05,"t":"2026-10-21T16:45:00Z","v":23685,"vw":54.881253},{"c":54.72,"h":54.8,"l":54.71,"n":481,"o":54.77,"t":"2026-10-21T17:00:00Z","v":16897,"vw":54.741934},{"c":54.7,"h":54.73,"l":54.64,"n":364,"o":54.73,"t":"2026-10-21T17:15:00Z","v":12746,"vw":54.684032},{"c":54.55,"h":54.72,"l":54.52,"n":789,"o":54.69,"t":"2026-10-21T17:30:00Z","v":37510,"vw":54.63385},{"c":54.53,"h":54.59,"l":54.45,"n":663,"o":54.56,"t":"2026-10-21T17:45:00Z","v":34835,"vw":54.526151},{"c":54.57,"h":54.71,"l":54.51,"n":569,"o":54.53,"t":"2026-10-21T18:00:00Z","v":36568,"vw":54.553254},{"c":54.57,"h":54.575,"l":54.535,"n":467,"o":54.57,"t":"2026-10-21T18:15:00Z","v":29642,"vw":54.553328},{"c":54.49,"h":54.56,"l":54.49,"n":570,"o":54.56,"t":"2026-10-21T18:30:00Z","v":26166,"vw":54.523614},{"c":53.95,"h":54.545,"l":53.94,"n":1032,"o":54.495,"t":"2026-10-21T18:45:00Z","v":48728,"vw":54.29852},{"c":53.725,"h":53.92,"l":53.55,"n":976,"o":53.92,"t":"2026-10-21T19:00:00Z","v":48333,"vw":53.711408},{"c":54.11,"h":54.125,"l":53.69,"n":812,"o":53.69,"t":"2026-10-21T19:15:00Z","v":47492,"vw":53.915652},{"c":54.025,"h":54.14,"l":53.925,"n":834,"o":54.13,"t":"2026-10-21T19:30:00Z","v":53189,"vw":54.02165},{"c":54.09,"h":54.25,"l":54.03,"n":2765,"o":54.03,"t":"2026-10-21T19:45:00Z","v":218874,"vw":54.143304},{"c":54.1,"h":54.1,"l":54.1,"n":29,"o":54.1,"t":"2026-10-21T20:00:00Z","v":118477,"vw":54.1},{"c":53.42,"h":53.43,"l":53.42,"n":23,"o":53.43,"t":"2026-10-22T08:30:00Z","v":500,"vw":53.425212},{"c":53.36,"h":53.36,"l":53.36,"n":15,"o":53.36,"t":"2026-10-22T08:45:00Z","v":443,"vw":53.36},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-22T13:15:00Z","v":136,"vw":52.73},{"c":53.39,"h":53.53,"l":52.625,"n":1248,"o":52.625,"t":"2026-10-22T13:30:00Z","v":86979,"vw":53.218236},{"c":53.69,"h":53.82,"l":53.35,"n":1360,"o":53.405,"t":"2026-10-22T13:45:00Z","v":100587,"vw":53.593281},{"c":53.99,"h":54.14,"l":53.67,"n":1584,"o":53.71,"t":"2026-10-22T14:00:00Z","v":137693,"vw":53.923937},{"c":53.74,"h":54.06,"l":53.625,"n":964,"o":53.975,"t":"2026-10-22T14:15:00Z","v":62592,"vw":53.86595},{"c":53.595,"h":53.835,"l":53.3,"n":1255,"o":53.78,"t":"2026-10-22T14:30:00Z","v":86656,"vw":53.523429},{"c":53.65,"h":53.68,"l":53.48,"n":967,"o":53.54,"t":"2026-10-22T14:45:00Z","v":64440,"vw":53.585735},{"c":53.515,"h":53.675,"l":53.48,"n":815,"o":53.675,"t":"2026-10-22T15:00:00Z","v":41140,"vw":53.547165},{"c":53.66,"h":53.83,"l":53.515,"n":1112,"o":53.515,"t":"2026-10-22T15:15:00Z","v":63398,"vw":53.656281},{"c":53.745,"h":53.79,"l":53.61,"n":703,"o":53.64,"t":"2026-10-22T15:30:00Z","v":49368,"vw":53.686088},{"c":53.71,"h":53.815,"l":53.66,"n":374,"o":53.69,"t":"2026-10-22T15:45:00Z","v":23256,"vw":53.745561},{"c":53.76,"h":53.795,"l":53.72,"n":381,"o":53.75,"t":"2026-10-22T16:00:00Z","v":14665,"vw":53.765253},{"c":53.725,"h":53.785,"l":53.63,"n":305,"o":53.77,"t":"2026-10-22T16:15:00Z","v":11222,"vw":53.713833},{"c":53.55,"h":53.76,"l":53.55,"n":346,"o":53.69,"t":"2026-10-22T16:30:00Z","v":18011,"vw":53.650069},{"c":53.58,"h":53.64,"l":53.39,"n":642,"o":53.52,"t":"2026-10-22T16:45:00Z","v":36711,"vw":53.511709},{"c":53.59,"h":53.66,"l":53.545,"n":360,"o":53.59,"t":"2026-10-22T17:00:00Z","v":24489,"vw":53.590731},{"c":53.59,"h":53.66,"l":53.575,"n":395,"o":53.63,"t":"2026-10-22T17:15:00Z","v":19875,"vw":53.617304},{"c":53.635,"h":53.705,"l":53.55,"n":268,"o":53.56,"t":"2026-10-22T17:30:00Z","v":10258,"vw":53.623},{"c":53.62,"h":53.635,"l":53.56,"n":344,"o":53.61,"t":"2026-10-22T17:45:00Z","v":11641,"vw":53.595335},{"c":53.585,"h":53.64,"l":53.38,"n":344,"o":53.63,"t":"2026-10-22T18:00:00Z","v":12806,"vw":53.542705},{"c":53.46,"h":53.59,"l":53.415,"n":373,"o":53.5539,"t":"2026-10-22T18:15:00Z","v":13714,"vw":53.512605},{"c":53.51,"h":53.535,"l":53.33,"n":482,"o":53.42,"t":"2026-10-22T18:30:00Z","v":24506,"vw":53.427679},{"c":53.39,"h":53.5252,"l":53.345,"n":358,"o":53.51,"t":"2026-10-22T18:45:00Z","v":13795,"vw":53.435634},{"c":53.53,"h":53.575,"l":53.37,"n":398,"o":53.38,"t":"2026-10-22T19:00:00Z","v":18967,"vw":53.464577},{"c":53.605,"h":53.635,"l":53.5,"n":438,"o":53.52,"t":"2026-10-22T19:15:00Z","v":29448,"vw":53.550541},{"c":53.48,"h":53.61,"l":53.44,"n":477,"o":53.605,"t":"2026-10-22T19:30:00Z","v":27634,"vw":53.502323},{"c":53.7,"h":53.7,"l":53.37,"n":1671,"o":53.5,"t":"2026-10-22T19:45:00Z","v":93692,"vw":53.61998},{"c":53.67,"h":53.67,"l":53.67,"n":17,"o":53.67,"t":"2026-10-22T20:00:00Z","v":63704,"vw":53.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5768840097703118,"strike":73.56245709633185,"iv":0.7806053290746571,"gamma":0.013675195010926872,"theta":-0.036224581235960465,"vega":0.0251590395040185,"rho":0.0037048223244915686,"breakevenPct":38.13926049208526},{"delta":0.15,"premium":0.9828676967419128,"strike":71.62920144408614,"iv":0.8617479225233186,"gamma":0.016805938207626752,"theta":-0.053188892445928976,"vega":0.03390691442154205,"rho":0.005491953213760403,"breakevenPct":35.29358885937776},{"delta":0.2,"premium":1.3368095259935797,"strike":68.81904740064202,"iv":0.8932178730079641,"gamma":0.020917310198505342,"theta":-0.06619079194801852,"vega":0.04224258008589879,"rho":0.007312509629077664,"breakevenPct":30.717080168875732},{"delta":0.25,"premium":1.318608453445374,"strike":62.1804226722687,"iv":0.6498744377808336,"gamma":0.033417295908826576,"theta":-0.05472770302024946,"vega":0.04791965272274863,"rho":0.00937372910747755,"breakevenPct":18.31382732572027},{"delta":0.3,"premium":1.3876327557294577,"strike":59.13359418669648,"iv":0.5279558412520962,"gamma":0.04380134153158188,"theta":-0.048216266070430405,"vega":0.05161548351034097,"rho":0.01138513178012864,"breakevenPct":12.765468497160303},{"delta":0.35,"premium":1.56929849077697,"strike":57.73616545556177,"iv":0.4859491335941868,"gamma":0.050900279485746214,"theta":-0.046790888764673,"vega":0.0543823923979877,"rho":0.013326948895049108,"breakevenPct":10.500212309183407},{"delta":0.4,"premium":1.7509642258244829,"strike":56.33873672442705,"iv":0.44394242593627725,"gamma":0.05799921743991056,"theta":-0.04536551145891559,"vega":0.05714930128563443,"rho":0.015268766009969577,"breakevenPct":8.234956121206508},{"delta":0.45,"premium":1.9498374864572046,"strike":54.96208017334778,"iv":0.4044136511375948,"gamma":0.06464452871072589,"theta":-0.04402275189599133,"vega":0.05972946912242687,"rho":0.01720007226316229,"breakevenPct":6.04046517571265},{"delta":0.5,"premium":2.5412062116287464,"strike":54.05922715781871,"iv":0.42140534488985193,"gamma":0.0609428313470567,"theta":-0.044564463705308775,"vega":0.058050162513542794,"rho":0.01889163076551717,"breakevenPct":5.46009571352236},{"delta":0.55,"premium":3.1325749368002893,"strike":53.156374142289636,"iv":0.4383970386421091,"gamma":0.057241133983387496,"theta":-0.045106175514626215,"vega":0.05637085590465872,"rho":0.020583189267872053,"breakevenPct":4.87972625133207},{"delta":0.6,"premium":3.7239436619718305,"strike":52.25352112676056,"iv":0.4553887323943662,"gamma":0.05353943661971831,"theta":-0.04564788732394366,"vega":0.05469154929577465,"rho":0.022274747770226932,"breakevenPct":4.299356789141779},{"delta":0.65,"premium":4.315312387143374,"strike":51.35066811123149,"iv":0.47238042614662334,"gamma":0.04983773925604911,"theta":-0.04618959913326111,"vega":0.05301224268689057,"rho":0.023966306272581814,"breakevenPct":3.718987326951489},{"delta":0.7,"premium":4.9066811123149146,"strike":50.447815095702424,"iv":0.48937211989888046,"gamma":0.04613604189237992,"theta":-0.04673131094257855,"vega":0.05133293607800651,"rho":0.025657864774936694,"breakevenPct":3.138617864761199},{"delta":0.75,"premium":5.864421855146125,"strike":49.1994917407878,"iv":0.5102719186785261,"gamma":0.040841804320203304,"theta":-0.04487064803049555,"vega":0.047201905972045745,"rho":0.027069269972340076,"breakevenPct":2.5971932102364956},{"delta":0.8,"premium":7.182719186785262,"strike":47.61118170266836,"iv":0.5350177890724269,"gamma":0.03398030495552731,"theta":-0.04064574332909784,"vega":0.040658068614993645,"rho":0.02820496874264833,"breakevenPct":2.0940951918271313},{"delta":0.85,"premium":8.501016518424397,"strike":46.02287166454892,"iv":0.5597636594663278,"gamma":0.027118805590851336,"theta":-0.036420838627700125,"vega":0.03411423125794155,"rho":0.029340667512956577,"breakevenPct":1.5909971734177686},{"delta":0.9,"premium":10.989923224568141,"strike":43.29174664107485,"iv":0.6356938579654511,"gamma":0.018771017274472165,"theta":-0.03206007677543186,"vega":0.02627850287907869,"rho":0.02955520817387209,"breakevenPct":1.1396867256251033}],"put":[{"delta":0.1,"premium":1.325,"strike":33.934269658951415,"iv":1.5406707905467503,"gamma":0.007646293898309389,"theta":-0.06921190970342911,"vega":0.026478181702045182,"rho":-0.005391882610151626,"breakevenPct":39.24115956968248},{"delta":0.15,"premium":1.3709700274911565,"strike":41.39800183274376,"iv":1.039474098372984,"gamma":0.015281345406051054,"theta":-0.06105578911864136,"vega":0.03506162997802613,"rho":-0.007627008003288337,"breakevenPct":25.42010097772946},{"delta":0.2,"premium":1.4286130243231223,"strike":45.72260486462444,"iv":0.7793352484997766,"gamma":0.02470293480856963,"theta":-0.054458896851535335,"vega":0.04203413327019268,"rho":-0.009877105027959979,"breakevenPct":17.469737580955247},{"delta":0.25,"premium":1.4420470542709098,"strike":48.40941085418195,"iv":0.6119136099948919,"gamma":0.03644732249162891,"theta":-0.04738672546237998,"vega":0.047603145035147024,"rho":-0.01208731575474204,"breakevenPct":12.488608533797205},{"delta":0.3,"premium":1.5668788650418333,"strike":50.37104401600582,"iv":0.5039691524190615,"gamma":0.045099381593306655,"theta":-0.0427473263004729,"vega":0.05156045834849036,"rho":-0.014372061872814697,"breakevenPct":9.066209891999288},{"delta":0.35,"premium":1.8533466715169151,"strike":51.28046562386322,"iv":0.4823249181520553,"gamma":0.04926453255729356,"theta":-0.04163783193888687,"vega":0.053179228810476535,"rho":-0.016764957382171757,"breakevenPct":7.905498505037629},{"delta":0.4,"premium":2.1398144779919974,"strike":52.189887231720625,"iv":0.4606806838850491,"gamma":0.05342968352128047,"theta":-0.04052833757730084,"vega":0.05479799927246271,"rho":-0.019157852891528812,"breakevenPct":6.744787118075971},{"delta":0.45,"premium":2.4262822844670793,"strike":53.09930883957803,"iv":0.43903644961804295,"gamma":0.057594834485267365,"theta":-0.03941884321571481,"vega":0.05641676973444889,"rho":-0.021550748400885868,"breakevenPct":5.584075731114314},{"delta":0.5,"premium":2.712750090942161,"strike":54.00873044743543,"iv":0.4173922153510367,"gamma":0.061759985449254276,"theta":-0.038309348854128775,"vega":0.058035540196435066,"rho":-0.02394364391024293,"breakevenPct":4.423364344152656},{"delta":0.55,"premium":2.9992178974172434,"strike":54.918152055292836,"iv":0.39574798108403053,"gamma":0.06592513641324119,"theta":-0.03719985449254274,"vega":0.05965431065842124,"rho":-0.026336539419599986,"breakevenPct":3.2626529571909977},{"delta":0.6,"premium":3.7142556179775283,"strike":55.912921348314605,"iv":0.3986932584269663,"gamma":0.06213707865168539,"theta":-0.03489073033707865,"vega":0.05653174157303371,"rho":-0.029013906642079677,"breakevenPct":2.7414463753734326},{"delta":0.65,"premium":4.471679373996791,"strike":56.9161316211878,"iv":0.4040704654895666,"gamma":0.057562439807383625,"theta":-0.03246296147672552,"vega":0.05294024879614767,"rho":-0.031719408429593476,"breakevenPct":2.2834875215371495},{"delta":0.7,"premium":5.2291031300160515,"strike":57.91934189406099,"iv":0.4094476725521669,"gamma":0.05298780096308186,"theta":-0.030035192616372393,"vega":0.04934875601926164,"rho":-0.03442491021710728,"breakevenPct":1.8255286677008675},{"delta":0.75,"premium":5.986526886035314,"strike":58.92255216693419,"iv":0.4148248796147672,"gamma":0.04841316211878009,"theta":-0.02760742375601926,"vega":0.0457572632423756,"rho":-0.037130412004621076,"breakevenPct":1.3675698138645846},{"delta":0.8,"premium":6.7439506420545765,"strike":59.925762439807386,"iv":0.4202020866773676,"gamma":0.04383852327447832,"theta":-0.025179654895666127,"vega":0.04216577046548956,"rho":-0.03983591379213488,"breakevenPct":0.9096109600283016},{"delta":0.85,"premium":13.537856440511309,"strike":66.82890855457227,"iv":0.6038879056047197,"gamma":0.029842182890855454,"theta":-0.026638938053097347,"vega":0.034433726647000985,"rho":-0.04727552656692095,"breakevenPct":0.7060702178852938},{"delta":0.9,"premium":20.814159292035406,"strike":74.20353982300885,"iv":0.8018230088495577,"gamma":0.015092920353982287,"theta":-0.028408849557522126,"vega":0.026370796460176982,"rho":-0.05509345922621908,"breakevenPct":0.522860944711294}]},"raw":{"call":[{"delta":0.1,"premium":0.5768840097703118,"strike":73.56245709633185,"iv":0.7806053290746571,"gamma":0.013675195010926872,"theta":-0.036224581235960465,"vega":0.0251590395040185,"rho":0.0037048223244915686,"breakevenPct":38.13926049208526},{"delta":0.15,"premium":0.9828676967419128,"strike":71.62920144408614,"iv":0.8617479225233186,"gamma":0.016805938207626752,"theta":-0.053188892445928976,"vega":0.03390691442154205,"rho":0.005491953213760403,"breakevenPct":35.29358885937776},{"delta":0.2,"premium":1.3368095259935797,"strike":68.81904740064202,"iv":0.8932178730079641,"gamma":0.020917310198505342,"theta":-0.06619079194801852,"vega":0.04224258008589879,"rho":0.007312509629077664,"breakevenPct":30.717080168875732},{"delta":0.25,"premium":1.318608453445374,"strike":62.1804226722687,"iv":0.6498744377808336,"gamma":0.033417295908826576,"theta":-0.05472770302024946,"vega":0.04791965272274863,"rho":0.00937372910747755,"breakevenPct":18.31382732572027},{"delta":0.3,"premium":1.3876327557294577,"strike":59.13359418669648,"iv":0.5279558412520962,"gamma":0.04380134153158188,"theta":-0.048216266070430405,"vega":0.05161548351034097,"rho":0.01138513178012864,"breakevenPct":12.765468497160303},{"delta":0.35,"premium":1.56929849077697,"strike":57.73616545556177,"iv":0.4859491335941868,"gamma":0.050900279485746214,"theta":-0.046790888764673,"vega":0.0543823923979877,"rho":0.013326948895049108,"breakevenPct":10.500212309183407},{"delta":0.4,"premium":1.7509642258244829,"strike":56.33873672442705,"iv":0.44394242593627725,"gamma":0.05799921743991056,"theta":-0.04536551145891559,"vega":0.05714930128563443,"rho":0.015268766009969577,"breakevenPct":8.234956121206508},{"delta":0.45,"premium":1.9498374864572046,"strike":54.96208017334778,"iv":0.4044136511375948,"gamma":0.06464452871072589,"theta":-0.04402275189599133,"vega":0.05972946912242687,"rho":0.01720007226316229,"breakevenPct":6.04046517571265},{"delta":0.5,"premium":2.5412062116287464,"strike":54.05922715781871,"iv":0.42140534488985193,"gamma":0.0609428313470567,"theta":-0.044564463705308775,"vega":0.058050162513542794,"rho":0.01889163076551717,"breakevenPct":5.46009571352236},{"delta":0.55,"premium":3.1325749368002893,"strike":53.156374142289636,"iv":0.4383970386421091,"gamma":0.057241133983387496,"theta":-0.045106175514626215,"vega":0.05637085590465872,"rho":0.020583189267872053,"breakevenPct":4.87972625133207},{"delta":0.6,"premium":3.7239436619718305,"strike":52.25352112676056,"iv":0.4553887323943662,"gamma":0.05353943661971831,"theta":-0.04564788732394366,"vega":0.05469154929577465,"rho":0.022274747770226932,"breakevenPct":4.299356789141779},{"delta":0.65,"premium":4.315312387143374,"strike":51.35066811123149,"iv":0.47238042614662334,"gamma":0.04983773925604911,"theta":-0.04618959913326111,"vega":0.05301224268689057,"rho":0.023966306272581814,"breakevenPct":3.718987326951489},{"delta":0.7,"premium":4.9066811123149146,"strike":50.447815095702424,"iv":0.48937211989888046,"gamma":0.04613604189237992,"theta":-0.04673131094257855,"vega":0.05133293607800651,"rho":0.025657864774936694,"breakevenPct":3.138617864761199},{"delta":0.75,"premium":5.864421855146125,"strike":49.1994917407878,"iv":0.5102719186785261,"gamma":0.040841804320203304,"theta":-0.04487064803049555,"vega":0.047201905972045745,"rho":0.027069269972340076,"breakevenPct":2.5971932102364956},{"delta":0.8,"premium":7.182719186785262,"strike":47.61118170266836,"iv":0.5350177890724269,"gamma":0.03398030495552731,"theta":-0.04064574332909784,"vega":0.040658068614993645,"rho":0.02820496874264833,"breakevenPct":2.0940951918271313},{"delta":0.85,"premium":8.501016518424397,"strike":46.02287166454892,"iv":0.5597636594663278,"gamma":0.027118805590851336,"theta":-0.036420838627700125,"vega":0.03411423125794155,"rho":0.029340667512956577,"breakevenPct":1.5909971734177686},{"delta":0.9,"premium":10.989923224568141,"strike":43.29174664107485,"iv":0.6356938579654511,"gamma":0.018771017274472165,"theta":-0.03206007677543186,"vega":0.02627850287907869,"rho":0.02955520817387209,"breakevenPct":1.1396867256251033}],"put":[{"delta":0.1,"premium":1.325,"strike":33.934269658951415,"iv":1.5406707905467503,"gamma":0.007646293898309389,"theta":-0.06921190970342911,"vega":0.026478181702045182,"rho":-0.005391882610151626,"breakevenPct":39.24115956968248},{"delta":0.15,"premium":1.3709700274911565,"strike":41.39800183274376,"iv":1.039474098372984,"gamma":0.015281345406051054,"theta":-0.06105578911864136,"vega":0.03506162997802613,"rho":-0.007627008003288337,"breakevenPct":25.42010097772946},{"delta":0.2,"premium":1.4286130243231223,"strike":45.72260486462444,"iv":0.7793352484997766,"gamma":0.02470293480856963,"theta":-0.054458896851535335,"vega":0.04203413327019268,"rho":-0.009877105027959979,"breakevenPct":17.469737580955247},{"delta":0.25,"premium":1.4420470542709098,"strike":48.40941085418195,"iv":0.6119136099948919,"gamma":0.03644732249162891,"theta":-0.04738672546237998,"vega":0.047603145035147024,"rho":-0.01208731575474204,"breakevenPct":12.488608533797205},{"delta":0.3,"premium":1.5668788650418333,"strike":50.37104401600582,"iv":0.5039691524190615,"gamma":0.045099381593306655,"theta":-0.0427473263004729,"vega":0.05156045834849036,"rho":-0.014372061872814697,"breakevenPct":9.066209891999288},{"delta":0.35,"premium":1.8533466715169151,"strike":51.28046562386322,"iv":0.4823249181520553,"gamma":0.04926453255729356,"theta":-0.04163783193888687,"vega":0.053179228810476535,"rho":-0.016764957382171757,"breakevenPct":7.905498505037629},{"delta":0.4,"premium":2.1398144779919974,"strike":52.189887231720625,"iv":0.4606806838850491,"gamma":0.05342968352128047,"theta":-0.04052833757730084,"vega":0.05479799927246271,"rho":-0.019157852891528812,"breakevenPct":6.744787118075971},{"delta":0.45,"premium":2.4262822844670793,"strike":53.09930883957803,"iv":0.43903644961804295,"gamma":0.057594834485267365,"theta":-0.03941884321571481,"vega":0.05641676973444889,"rho":-0.021550748400885868,"breakevenPct":5.584075731114314},{"delta":0.5,"premium":2.712750090942161,"strike":54.00873044743543,"iv":0.4173922153510367,"gamma":0.061759985449254276,"theta":-0.038309348854128775,"vega":0.058035540196435066,"rho":-0.02394364391024293,"breakevenPct":4.423364344152656},{"delta":0.55,"premium":2.9992178974172434,"strike":54.918152055292836,"iv":0.39574798108403053,"gamma":0.06592513641324119,"theta":-0.03719985449254274,"vega":0.05965431065842124,"rho":-0.026336539419599986,"breakevenPct":3.2626529571909977},{"delta":0.6,"premium":3.7142556179775283,"strike":55.912921348314605,"iv":0.3986932584269663,"gamma":0.06213707865168539,"theta":-0.03489073033707865,"vega":0.05653174157303371,"rho":-0.029013906642079677,"breakevenPct":2.7414463753734326},{"delta":0.65,"premium":4.471679373996791,"strike":56.9161316211878,"iv":0.4040704654895666,"gamma":0.057562439807383625,"theta":-0.03246296147672552,"vega":0.05294024879614767,"rho":-0.031719408429593476,"breakevenPct":2.2834875215371495},{"delta":0.7,"premium":5.2291031300160515,"strike":57.91934189406099,"iv":0.4094476725521669,"gamma":0.05298780096308186,"theta":-0.030035192616372393,"vega":0.04934875601926164,"rho":-0.03442491021710728,"breakevenPct":1.8255286677008675},{"delta":0.75,"premium":5.986526886035314,"strike":58.92255216693419,"iv":0.4148248796147672,"gamma":0.04841316211878009,"theta":-0.02760742375601926,"vega":0.0457572632423756,"rho":-0.037130412004621076,"breakevenPct":1.3675698138645846},{"delta":0.8,"premium":6.7439506420545765,"strike":59.925762439807386,"iv":0.4202020866773676,"gamma":0.04383852327447832,"theta":-0.025179654895666127,"vega":0.04216577046548956,"rho":-0.03983591379213488,"breakevenPct":0.9096109600283016},{"delta":0.85,"premium":13.537856440511309,"strike":66.82890855457227,"iv":0.6038879056047197,"gamma":0.029842182890855454,"theta":-0.026638938053097347,"vega":0.034433726647000985,"rho":-0.04727552656692095,"breakevenPct":0.7060702178852938},{"delta":0.9,"premium":20.814159292035406,"strike":74.20353982300885,"iv":0.8018230088495577,"gamma":0.015092920353982287,"theta":-0.028408849557522126,"vega":0.026370796460176982,"rho":-0.05509345922621908,"breakevenPct":0.522860944711294}]}},"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"}}