{"symbol":"TRST","url":"https://intraalpha.com/companies/TRST","capturedAt":"2026-10-22T22:59:48.875Z","state":"ready","quote":{"symbol":"TRST","last_price":55.47,"prev_close":54.19,"regular_close":55.47,"change":1.28,"change_pct":2.3621,"regular_change":1.28,"regular_change_pct":2.3621,"extended_change":0,"extended_change_pct":0,"bid":22.2,"ask":88.76,"bid_size":200,"ask_size":200,"volume":121099,"vwap":55.422057,"open":54.79,"high":55.905,"low":54.72,"close":55.47,"trade_count":4335,"last_trade_at":"2026-10-22T20:00:09.763125116Z","last_quote_at":"2026-10-22T20:04:46.085064877Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:42.737274315-04:00","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":"TRST","fetched_at":"2026-10-22T22:59:48.358057+00:00","name":"TrustCo Bank Corp NY","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"TrustCo Bank Corp NY is the holding company of Trustco Bank, a federal savings bank that provides personal and business banking services to individuals, partnerships, and corporations. The company is headquartered in Glenville, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":922733000,"ebitda":null,"pe_ratio":15.09,"peg_ratio":0.627,"book_value":38.53,"dividend_per_share":1.52,"dividend_yield":0.0278,"eps":3.59,"revenue_ttm":194774000,"gross_profit_ttm":194774000,"profit_margin":0.334,"operating_margin_ttm":0.467,"return_on_assets_ttm":0.0101,"return_on_equity_ttm":0.0965,"quarterly_earnings_growth":0.241,"quarterly_revenue_growth":0.107,"analyst_target_price":26,"analyst_number":null,"beta":0.658,"fifty_two_week_high":59.28,"fifty_two_week_low":35.78,"fifty_day_ma":56.16,"two_hundred_day_ma":50.43,"shares_outstanding":17027700,"forward_pe":14.04,"price_to_sales":4.737,"price_to_book":1.453,"ev_to_revenue":5.57,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:48.358057+00:00"},"optionObservedAt":"2026-10-22T19:55:06.366Z","bars":[{"c":54.01,"h":54.01,"l":54,"n":3,"o":54,"t":"2026-10-15T08:55:00Z","v":600,"vw":54.004992},{"c":54,"h":54.06,"l":54,"n":34,"o":54.06,"t":"2026-10-15T09:10:00Z","v":786,"vw":54.048},{"c":54.15,"h":54.15,"l":54.15,"n":22,"o":54.15,"t":"2026-10-15T13:30:00Z","v":1621,"vw":54.15},{"c":54.135,"h":54.17,"l":54.015,"n":36,"o":54.03,"t":"2026-10-15T13:45:00Z","v":2258,"vw":54.05035},{"c":54.06,"h":54.06,"l":54.06,"n":4,"o":54.06,"t":"2026-10-15T13:55:00Z","v":161,"vw":54.06},{"c":54.25,"h":54.25,"l":54.02,"n":103,"o":54.17,"t":"2026-10-15T14:05:00Z","v":4160,"vw":54.125368},{"c":54.4,"h":54.4,"l":54.4,"n":15,"o":54.4,"t":"2026-10-15T14:10:00Z","v":188,"vw":54.4},{"c":54.09,"h":54.09,"l":54.09,"n":32,"o":54.09,"t":"2026-10-15T14:15:00Z","v":724,"vw":54.09},{"c":54.26,"h":54.26,"l":54.22,"n":27,"o":54.24,"t":"2026-10-15T14:20:00Z","v":1484,"vw":54.252727},{"c":54.32,"h":54.32,"l":54.32,"n":2,"o":54.32,"t":"2026-10-15T14:25:00Z","v":110,"vw":54.32},{"c":54.57,"h":54.57,"l":54.57,"n":23,"o":54.57,"t":"2026-10-15T14:30:00Z","v":601,"vw":54.57},{"c":54.55,"h":54.55,"l":54.55,"n":24,"o":54.55,"t":"2026-10-15T14:45:00Z","v":645,"vw":54.55},{"c":54.48,"h":54.5,"l":54.38,"n":65,"o":54.5,"t":"2026-10-15T14:50:00Z","v":2373,"vw":54.476667},{"c":54.1,"h":54.24,"l":54.04,"n":75,"o":54.24,"t":"2026-10-15T15:05:00Z","v":2303,"vw":54.108667},{"c":53.84,"h":53.84,"l":53.84,"n":40,"o":53.84,"t":"2026-10-15T15:15:00Z","v":957,"vw":53.84},{"c":53.7,"h":53.7,"l":53.7,"n":18,"o":53.7,"t":"2026-10-15T15:20:00Z","v":381,"vw":53.7},{"c":53.81,"h":53.89,"l":53.81,"n":31,"o":53.89,"t":"2026-10-15T15:35:00Z","v":883,"vw":53.876667},{"c":53.81,"h":53.83,"l":53.81,"n":37,"o":53.83,"t":"2026-10-15T15:55:00Z","v":578,"vw":53.824521},{"c":53.92,"h":53.92,"l":53.905,"n":24,"o":53.905,"t":"2026-10-15T16:10:00Z","v":1420,"vw":53.906622},{"c":54,"h":54.05,"l":53.93,"n":55,"o":53.93,"t":"2026-10-15T16:35:00Z","v":1439,"vw":54.01},{"c":53.83,"h":53.86,"l":53.83,"n":74,"o":53.86,"t":"2026-10-15T17:15:00Z","v":1144,"vw":53.84},{"c":53.73,"h":53.76,"l":53.73,"n":38,"o":53.76,"t":"2026-10-15T17:30:00Z","v":478,"vw":53.745},{"c":53.61,"h":53.61,"l":53.61,"n":31,"o":53.61,"t":"2026-10-15T17:55:00Z","v":392,"vw":53.61},{"c":53.68,"h":53.68,"l":53.68,"n":24,"o":53.68,"t":"2026-10-15T18:05:00Z","v":474,"vw":53.68},{"c":53.75,"h":53.75,"l":53.69,"n":36,"o":53.69,"t":"2026-10-15T18:25:00Z","v":997,"vw":53.72},{"c":53.66,"h":53.66,"l":53.66,"n":15,"o":53.66,"t":"2026-10-15T18:35:00Z","v":251,"vw":53.66},{"c":53.64,"h":53.65,"l":53.64,"n":16,"o":53.65,"t":"2026-10-15T18:45:00Z","v":278,"vw":53.644878},{"c":53.49,"h":53.61,"l":53.49,"n":100,"o":53.61,"t":"2026-10-15T18:55:00Z","v":2081,"vw":53.544167},{"c":53.55,"h":53.56,"l":53.53,"n":36,"o":53.53,"t":"2026-10-15T19:00:00Z","v":1411,"vw":53.542222},{"c":53.495,"h":53.495,"l":53.495,"n":3,"o":53.495,"t":"2026-10-15T19:10:00Z","v":103,"vw":53.495},{"c":53.555,"h":53.57,"l":53.555,"n":33,"o":53.57,"t":"2026-10-15T19:20:00Z","v":753,"vw":53.56625},{"c":53.57,"h":53.63,"l":53.57,"n":24,"o":53.63,"t":"2026-10-15T19:25:00Z","v":383,"vw":53.6},{"c":53.52,"h":53.52,"l":53.52,"n":11,"o":53.52,"t":"2026-10-15T19:30:00Z","v":204,"vw":53.52},{"c":53.5,"h":53.51,"l":53.5,"n":40,"o":53.51,"t":"2026-10-15T19:35:00Z","v":962,"vw":53.508333},{"c":53.51,"h":53.51,"l":53.51,"n":26,"o":53.51,"t":"2026-10-15T19:40:00Z","v":266,"vw":53.51},{"c":53.535,"h":53.535,"l":53.5,"n":34,"o":53.5,"t":"2026-10-15T19:45:00Z","v":603,"vw":53.5175},{"c":53.92,"h":53.92,"l":53.58,"n":179,"o":53.59,"t":"2026-10-15T19:50:00Z","v":6822,"vw":53.727503},{"c":53.84,"h":54.16,"l":53.81,"n":652,"o":53.89,"t":"2026-10-15T19:55:00Z","v":24894,"vw":54.004719},{"c":54.02,"h":54.02,"l":53.78,"n":14,"o":53.78,"t":"2026-10-15T20:00:00Z","v":42144,"vw":54.019406},{"c":54.2,"h":54.2,"l":54.1,"n":3,"o":54.1,"t":"2026-10-16T09:25:00Z","v":1001,"vw":54.15},{"c":53.8,"h":53.8,"l":53.8,"n":21,"o":53.8,"t":"2026-10-16T13:20:00Z","v":420,"vw":53.8},{"c":54.21,"h":54.21,"l":54.21,"n":22,"o":54.21,"t":"2026-10-16T13:25:00Z","v":308,"vw":54.21},{"c":54.145,"h":54.18,"l":53.49,"n":50,"o":54.11,"t":"2026-10-16T13:30:00Z","v":3200,"vw":54.061772},{"c":54.42,"h":54.64,"l":54.04,"n":59,"o":54.51,"t":"2026-10-16T13:35:00Z","v":1580,"vw":54.48125},{"c":54.57,"h":54.57,"l":54.41,"n":11,"o":54.41,"t":"2026-10-16T13:40:00Z","v":266,"vw":54.49},{"c":54.46,"h":54.53,"l":54.46,"n":7,"o":54.53,"t":"2026-10-16T13:45:00Z","v":212,"vw":54.495},{"c":54.71,"h":54.94,"l":54.55,"n":11,"o":54.57,"t":"2026-10-16T13:50:00Z","v":486,"vw":54.6925},{"c":54.01,"h":54.52,"l":54.01,"n":54,"o":54.51,"t":"2026-10-16T13:55:00Z","v":1703,"vw":54.392},{"c":54.15,"h":54.52,"l":53.95,"n":47,"o":53.95,"t":"2026-10-16T14:00:00Z","v":2308,"vw":54.060556},{"c":54.55,"h":54.8,"l":54.305,"n":292,"o":54.34,"t":"2026-10-16T14:05:00Z","v":6123,"vw":54.588228},{"c":54.46,"h":54.795,"l":54.46,"n":50,"o":54.515,"t":"2026-10-16T14:10:00Z","v":875,"vw":54.56},{"c":54.67,"h":54.745,"l":54.51,"n":57,"o":54.51,"t":"2026-10-16T14:15:00Z","v":1171,"vw":54.6125},{"c":54.67,"h":54.67,"l":54.55,"n":63,"o":54.655,"t":"2026-10-16T14:20:00Z","v":1261,"vw":54.636},{"c":54.78,"h":54.78,"l":54.53,"n":17,"o":54.53,"t":"2026-10-16T14:25:00Z","v":741,"vw":54.733333},{"c":54.62,"h":54.62,"l":54.62,"n":9,"o":54.62,"t":"2026-10-16T14:30:00Z","v":319,"vw":54.62},{"c":54.62,"h":54.74,"l":54.62,"n":15,"o":54.62,"t":"2026-10-16T14:35:00Z","v":464,"vw":54.66},{"c":54.55,"h":54.74,"l":54.55,"n":20,"o":54.57,"t":"2026-10-16T14:40:00Z","v":933,"vw":54.588348},{"c":54.64,"h":54.64,"l":54.64,"n":4,"o":54.64,"t":"2026-10-16T14:45:00Z","v":104,"vw":54.64},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-16T14:55:00Z","v":100,"vw":54.68},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-16T15:00:00Z","v":105,"vw":54.73},{"c":54.79,"h":54.845,"l":54.73,"n":41,"o":54.73,"t":"2026-10-16T15:05:00Z","v":992,"vw":54.789167},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-16T15:10:00Z","v":100,"vw":54.74},{"c":54.6,"h":54.66,"l":54.6,"n":6,"o":54.66,"t":"2026-10-16T15:15:00Z","v":206,"vw":54.63},{"c":54.55,"h":54.695,"l":54.55,"n":23,"o":54.65,"t":"2026-10-16T15:20:00Z","v":676,"vw":54.639131},{"c":54.57,"h":54.57,"l":54.57,"n":16,"o":54.57,"t":"2026-10-16T15:25:00Z","v":223,"vw":54.57},{"c":54.67,"h":54.67,"l":54.67,"n":10,"o":54.67,"t":"2026-10-16T15:35:00Z","v":167,"vw":54.67},{"c":54.64,"h":54.64,"l":54.35,"n":67,"o":54.45,"t":"2026-10-16T15:50:00Z","v":1906,"vw":54.517},{"c":54.32,"h":54.43,"l":54.32,"n":41,"o":54.43,"t":"2026-10-16T15:55:00Z","v":1083,"vw":54.393636},{"c":54.03,"h":54.03,"l":54.03,"n":16,"o":54.03,"t":"2026-10-16T16:15:00Z","v":221,"vw":54.03},{"c":54.23,"h":54.23,"l":54.23,"n":10,"o":54.23,"t":"2026-10-16T16:30:00Z","v":169,"vw":54.23},{"c":54.09,"h":54.135,"l":54.08,"n":21,"o":54.08,"t":"2026-10-16T16:45:00Z","v":445,"vw":54.101628},{"c":54.03,"h":54.12,"l":54.03,"n":45,"o":54.09,"t":"2026-10-16T16:50:00Z","v":1388,"vw":54.086599},{"c":54.065,"h":54.13,"l":54.065,"n":32,"o":54.12,"t":"2026-10-16T17:05:00Z","v":654,"vw":54.10875},{"c":54,"h":54,"l":53.96,"n":27,"o":53.97,"t":"2026-10-16T17:10:00Z","v":957,"vw":53.972},{"c":54.175,"h":54.175,"l":54.07,"n":25,"o":54.07,"t":"2026-10-16T17:20:00Z","v":716,"vw":54.133},{"c":54.21,"h":54.39,"l":54.21,"n":29,"o":54.3,"t":"2026-10-16T17:25:00Z","v":768,"vw":54.32322},{"c":54.2375,"h":54.2375,"l":54.2375,"n":21,"o":54.2375,"t":"2026-10-16T17:35:00Z","v":204,"vw":54.2375},{"c":54.145,"h":54.21,"l":54.145,"n":13,"o":54.21,"t":"2026-10-16T17:45:00Z","v":430,"vw":54.167491},{"c":54.11,"h":54.11,"l":54.05,"n":65,"o":54.08,"t":"2026-10-16T18:05:00Z","v":1356,"vw":54.085928},{"c":54.07,"h":54.08,"l":54.07,"n":15,"o":54.08,"t":"2026-10-16T18:10:00Z","v":277,"vw":54.075},{"c":54.19,"h":54.19,"l":54.19,"n":6,"o":54.19,"t":"2026-10-16T18:25:00Z","v":121,"vw":54.19},{"c":54.18,"h":54.19,"l":54.18,"n":7,"o":54.19,"t":"2026-10-16T18:45:00Z","v":258,"vw":54.185},{"c":54.17,"h":54.17,"l":54.17,"n":23,"o":54.17,"t":"2026-10-16T18:50:00Z","v":246,"vw":54.17},{"c":54.16,"h":54.16,"l":54.14,"n":62,"o":54.14,"t":"2026-10-16T19:10:00Z","v":1808,"vw":54.152509},{"c":54.195,"h":54.195,"l":54.195,"n":13,"o":54.195,"t":"2026-10-16T19:15:00Z","v":121,"vw":54.195},{"c":54.14,"h":54.24,"l":54.13,"n":57,"o":54.24,"t":"2026-10-16T19:20:00Z","v":1003,"vw":54.163339},{"c":54.16,"h":54.16,"l":54.16,"n":14,"o":54.16,"t":"2026-10-16T19:30:00Z","v":476,"vw":54.16},{"c":54.115,"h":54.15,"l":54.07,"n":55,"o":54.07,"t":"2026-10-16T19:40:00Z","v":1245,"vw":54.107718},{"c":54.08,"h":54.08,"l":54.08,"n":13,"o":54.08,"t":"2026-10-16T19:45:00Z","v":225,"vw":54.08},{"c":54.28,"h":54.3,"l":54.23,"n":113,"o":54.23,"t":"2026-10-16T19:50:00Z","v":2971,"vw":54.272242},{"c":54.28,"h":54.38,"l":54.235,"n":471,"o":54.25,"t":"2026-10-16T19:55:00Z","v":9112,"vw":54.308682},{"c":54.31,"h":54.31,"l":54.31,"n":13,"o":54.31,"t":"2026-10-16T20:00:00Z","v":27990,"vw":54.31},{"c":54.41,"h":54.41,"l":54.4,"n":2,"o":54.4,"t":"2026-10-19T11:30:00Z","v":600,"vw":54.405},{"c":54.05,"h":54.05,"l":54.05,"n":7,"o":54.05,"t":"2026-10-19T11:45:00Z","v":413,"vw":54.05},{"c":53.95,"h":54.31,"l":53.95,"n":23,"o":54.31,"t":"2026-10-19T11:50:00Z","v":481,"vw":54.1075},{"c":54.16,"h":54.16,"l":54.16,"n":9,"o":54.16,"t":"2026-10-19T11:55:00Z","v":241,"vw":54.16},{"c":54.07,"h":54.07,"l":54.07,"n":8,"o":54.07,"t":"2026-10-19T12:20:00Z","v":331,"vw":54.07},{"c":54.25,"h":54.25,"l":54.14,"n":35,"o":54.14,"t":"2026-10-19T13:30:00Z","v":1045,"vw":54.161674},{"c":53.91,"h":53.91,"l":53.91,"n":13,"o":53.91,"t":"2026-10-19T13:35:00Z","v":309,"vw":53.91},{"c":54.105,"h":54.105,"l":54.105,"n":27,"o":54.105,"t":"2026-10-19T14:20:00Z","v":1490,"vw":54.105},{"c":54.05,"h":54.07,"l":54.05,"n":56,"o":54.06,"t":"2026-10-19T14:30:00Z","v":1475,"vw":54.063127},{"c":53.95,"h":53.95,"l":53.8,"n":42,"o":53.83,"t":"2026-10-19T14:40:00Z","v":1943,"vw":53.849545},{"c":53.94,"h":53.99,"l":53.94,"n":25,"o":53.99,"t":"2026-10-19T14:55:00Z","v":449,"vw":53.965},{"c":54,"h":54,"l":53.99,"n":35,"o":53.99,"t":"2026-10-19T15:00:00Z","v":944,"vw":53.995},{"c":54.055,"h":54.055,"l":54.055,"n":13,"o":54.055,"t":"2026-10-19T15:05:00Z","v":220,"vw":54.055},{"c":54.275,"h":54.275,"l":54.07,"n":7,"o":54.07,"t":"2026-10-19T15:10:00Z","v":657,"vw":54.223664},{"c":54.16,"h":54.32,"l":54.15,"n":29,"o":54.32,"t":"2026-10-19T15:15:00Z","v":1314,"vw":54.206588},{"c":54.12,"h":54.12,"l":54.12,"n":56,"o":54.12,"t":"2026-10-19T15:25:00Z","v":1084,"vw":54.12},{"c":54.09,"h":54.09,"l":54.09,"n":5,"o":54.09,"t":"2026-10-19T15:30:00Z","v":105,"vw":54.09},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-19T15:35:00Z","v":121,"vw":54.12},{"c":53.98,"h":54.01,"l":53.98,"n":28,"o":54.01,"t":"2026-10-19T16:00:00Z","v":810,"vw":54},{"c":53.89,"h":53.89,"l":53.89,"n":9,"o":53.89,"t":"2026-10-19T16:05:00Z","v":125,"vw":53.89},{"c":53.895,"h":53.895,"l":53.8,"n":8,"o":53.8,"t":"2026-10-19T16:25:00Z","v":640,"vw":53.879167},{"c":53.7901,"h":53.7901,"l":53.7901,"n":6,"o":53.7901,"t":"2026-10-19T16:40:00Z","v":130,"vw":53.7901},{"c":53.88,"h":53.88,"l":53.88,"n":6,"o":53.88,"t":"2026-10-19T16:50:00Z","v":240,"vw":53.88},{"c":53.835,"h":53.835,"l":53.8,"n":18,"o":53.8,"t":"2026-10-19T17:05:00Z","v":412,"vw":53.8175},{"c":53.76,"h":53.76,"l":53.76,"n":5,"o":53.76,"t":"2026-10-19T17:10:00Z","v":108,"vw":53.76},{"c":53.83,"h":53.83,"l":53.82,"n":32,"o":53.82,"t":"2026-10-19T17:15:00Z","v":851,"vw":53.826667},{"c":53.88,"h":53.88,"l":53.88,"n":10,"o":53.88,"t":"2026-10-19T17:25:00Z","v":141,"vw":53.88},{"c":53.82,"h":53.82,"l":53.82,"n":24,"o":53.82,"t":"2026-10-19T18:00:00Z","v":518,"vw":53.82},{"c":53.785,"h":53.875,"l":53.785,"n":33,"o":53.875,"t":"2026-10-19T18:10:00Z","v":1069,"vw":53.8025},{"c":53.82,"h":53.875,"l":53.82,"n":19,"o":53.875,"t":"2026-10-19T18:15:00Z","v":662,"vw":53.86125},{"c":53.78,"h":53.875,"l":53.78,"n":12,"o":53.875,"t":"2026-10-19T18:25:00Z","v":380,"vw":53.8275},{"c":53.8675,"h":53.8675,"l":53.8675,"n":5,"o":53.8675,"t":"2026-10-19T18:30:00Z","v":115,"vw":53.8675},{"c":53.8,"h":53.8,"l":53.8,"n":19,"o":53.8,"t":"2026-10-19T18:50:00Z","v":423,"vw":53.8},{"c":53.74,"h":53.77,"l":53.74,"n":48,"o":53.77,"t":"2026-10-19T18:55:00Z","v":1257,"vw":53.746},{"c":53.78,"h":53.78,"l":53.76,"n":53,"o":53.78,"t":"2026-10-19T19:00:00Z","v":1104,"vw":53.776},{"c":53.755,"h":53.755,"l":53.755,"n":11,"o":53.755,"t":"2026-10-19T19:10:00Z","v":249,"vw":53.755},{"c":53.76,"h":53.76,"l":53.76,"n":5,"o":53.76,"t":"2026-10-19T19:15:00Z","v":289,"vw":53.76},{"c":53.82,"h":53.82,"l":53.75,"n":50,"o":53.76,"t":"2026-10-19T19:20:00Z","v":1452,"vw":53.78625},{"c":53.845,"h":53.845,"l":53.845,"n":7,"o":53.845,"t":"2026-10-19T19:25:00Z","v":285,"vw":53.845},{"c":53.73,"h":53.73,"l":53.73,"n":21,"o":53.73,"t":"2026-10-19T19:35:00Z","v":499,"vw":53.73},{"c":53.69,"h":53.69,"l":53.69,"n":43,"o":53.69,"t":"2026-10-19T19:40:00Z","v":656,"vw":53.69},{"c":53.6,"h":53.63,"l":53.6,"n":15,"o":53.63,"t":"2026-10-19T19:45:00Z","v":845,"vw":53.625238},{"c":53.39,"h":53.525,"l":53.39,"n":29,"o":53.525,"t":"2026-10-19T19:50:00Z","v":683,"vw":53.478333},{"c":53.66,"h":53.81,"l":53.56,"n":388,"o":53.65,"t":"2026-10-19T19:55:00Z","v":14156,"vw":53.623949},{"c":53.68,"h":53.68,"l":53.68,"n":19,"o":53.68,"t":"2026-10-19T20:00:00Z","v":55984,"vw":53.68},{"c":53.69,"h":53.69,"l":53.68,"n":2,"o":53.68,"t":"2026-10-20T10:05:00Z","v":800,"vw":53.685},{"c":53.91,"h":53.91,"l":53.55,"n":20,"o":53.81,"t":"2026-10-20T10:15:00Z","v":686,"vw":53.729715},{"c":53.65,"h":53.81,"l":53.55,"n":41,"o":53.81,"t":"2026-10-20T10:20:00Z","v":707,"vw":53.679952},{"c":53.81,"h":53.81,"l":53.57,"n":46,"o":53.57,"t":"2026-10-20T10:25:00Z","v":462,"vw":53.69},{"c":53.98,"h":53.98,"l":53.98,"n":19,"o":53.98,"t":"2026-10-20T13:30:00Z","v":782,"vw":53.98},{"c":54.91,"h":54.91,"l":54.26,"n":27,"o":54.41,"t":"2026-10-20T13:35:00Z","v":836,"vw":54.62},{"c":55,"h":55,"l":54.9448,"n":15,"o":54.9448,"t":"2026-10-20T13:40:00Z","v":433,"vw":54.9724},{"c":54.8753,"h":54.8753,"l":54.8753,"n":5,"o":54.8753,"t":"2026-10-20T14:00:00Z","v":1117,"vw":54.8753},{"c":54.94,"h":55.03,"l":54.86,"n":59,"o":55.03,"t":"2026-10-20T14:20:00Z","v":1671,"vw":54.944375},{"c":55.095,"h":55.095,"l":55.095,"n":6,"o":55.095,"t":"2026-10-20T14:35:00Z","v":321,"vw":55.095},{"c":54.97,"h":54.97,"l":54.97,"n":3,"o":54.97,"t":"2026-10-20T14:40:00Z","v":108,"vw":54.97},{"c":55.15,"h":55.25,"l":55.15,"n":41,"o":55.22,"t":"2026-10-20T14:45:00Z","v":878,"vw":55.225701},{"c":54.9801,"h":54.9801,"l":54.9801,"n":9,"o":54.9801,"t":"2026-10-20T14:50:00Z","v":171,"vw":54.9801},{"c":54.86,"h":55.45,"l":54.86,"n":73,"o":55.45,"t":"2026-10-20T14:55:00Z","v":1161,"vw":55.142982},{"c":54.85,"h":54.88,"l":54.85,"n":41,"o":54.85,"t":"2026-10-20T15:00:00Z","v":642,"vw":54.86},{"c":54.82,"h":54.82,"l":54.72,"n":65,"o":54.72,"t":"2026-10-20T15:35:00Z","v":1606,"vw":54.78},{"c":54.785,"h":54.785,"l":54.785,"n":4,"o":54.785,"t":"2026-10-20T15:40:00Z","v":116,"vw":54.785},{"c":54.76,"h":54.76,"l":54.76,"n":23,"o":54.76,"t":"2026-10-20T16:00:00Z","v":465,"vw":54.76},{"c":54.73,"h":54.76,"l":54.73,"n":21,"o":54.76,"t":"2026-10-20T16:30:00Z","v":602,"vw":54.745113},{"c":54.62,"h":54.65,"l":54.62,"n":28,"o":54.65,"t":"2026-10-20T17:05:00Z","v":982,"vw":54.626435},{"c":54.6232,"h":54.6232,"l":54.6232,"n":11,"o":54.6232,"t":"2026-10-20T17:25:00Z","v":500,"vw":54.6232},{"c":54.64,"h":54.65,"l":54.64,"n":32,"o":54.65,"t":"2026-10-20T17:30:00Z","v":474,"vw":54.645},{"c":54.69,"h":54.75,"l":54.6425,"n":43,"o":54.69,"t":"2026-10-20T17:45:00Z","v":1498,"vw":54.701646},{"c":54.685,"h":54.685,"l":54.685,"n":5,"o":54.685,"t":"2026-10-20T18:10:00Z","v":113,"vw":54.685},{"c":54.61,"h":54.61,"l":54.61,"n":24,"o":54.61,"t":"2026-10-20T18:20:00Z","v":294,"vw":54.61},{"c":54.605,"h":54.605,"l":54.605,"n":5,"o":54.605,"t":"2026-10-20T18:30:00Z","v":134,"vw":54.605},{"c":54.54,"h":54.54,"l":54.54,"n":13,"o":54.54,"t":"2026-10-20T18:40:00Z","v":259,"vw":54.54},{"c":54.71,"h":54.71,"l":54.62,"n":81,"o":54.62,"t":"2026-10-20T18:55:00Z","v":1550,"vw":54.665},{"c":54.655,"h":54.77,"l":54.655,"n":20,"o":54.675,"t":"2026-10-20T19:00:00Z","v":1096,"vw":54.69277},{"c":54.79,"h":54.795,"l":54.75,"n":38,"o":54.76,"t":"2026-10-20T19:05:00Z","v":632,"vw":54.77375},{"c":54.78,"h":54.78,"l":54.78,"n":6,"o":54.78,"t":"2026-10-20T19:10:00Z","v":134,"vw":54.78},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-10-20T19:15:00Z","v":124,"vw":54.79},{"c":54.66,"h":54.66,"l":54.66,"n":5,"o":54.66,"t":"2026-10-20T19:20:00Z","v":165,"vw":54.66},{"c":54.78,"h":54.82,"l":54.78,"n":26,"o":54.82,"t":"2026-10-20T19:30:00Z","v":509,"vw":54.8},{"c":54.655,"h":54.815,"l":54.655,"n":72,"o":54.815,"t":"2026-10-20T19:35:00Z","v":2267,"vw":54.721751},{"c":54.76,"h":54.76,"l":54.59,"n":76,"o":54.59,"t":"2026-10-20T19:40:00Z","v":1567,"vw":54.724},{"c":54.775,"h":54.775,"l":54.77,"n":19,"o":54.77,"t":"2026-10-20T19:45:00Z","v":482,"vw":54.7725},{"c":54.67,"h":54.67,"l":54.67,"n":6,"o":54.67,"t":"2026-10-20T19:50:00Z","v":120,"vw":54.67},{"c":54.75,"h":54.835,"l":54.61,"n":451,"o":54.78,"t":"2026-10-20T19:55:00Z","v":12448,"vw":54.701528},{"c":54.24,"h":54.73,"l":54.24,"n":14,"o":54.73,"t":"2026-10-20T20:00:00Z","v":19842,"vw":54.726194},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-21T08:55:00Z","v":600,"vw":54.73},{"c":54.86,"h":54.86,"l":54.86,"n":4,"o":54.86,"t":"2026-10-21T09:00:00Z","v":103,"vw":54.86},{"c":54.74,"h":54.74,"l":54.73,"n":8,"o":54.73,"t":"2026-10-21T11:30:00Z","v":562,"vw":54.735},{"c":54.5,"h":54.5,"l":54.5,"n":14,"o":54.5,"t":"2026-10-21T11:35:00Z","v":653,"vw":54.5},{"c":54.5,"h":54.86,"l":54.5,"n":34,"o":54.86,"t":"2026-10-21T11:40:00Z","v":688,"vw":54.736685},{"c":54.96,"h":54.96,"l":54.96,"n":19,"o":54.96,"t":"2026-10-21T11:50:00Z","v":292,"vw":54.96},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-21T12:40:00Z","v":307,"vw":54.65},{"c":54.86,"h":54.86,"l":54.86,"n":11,"o":54.86,"t":"2026-10-21T12:55:00Z","v":588,"vw":54.86},{"c":54.76,"h":54.76,"l":54.6,"n":15,"o":54.6,"t":"2026-10-21T13:00:00Z","v":560,"vw":54.642998},{"c":54.71,"h":54.71,"l":54.71,"n":7,"o":54.71,"t":"2026-10-21T13:20:00Z","v":385,"vw":54.71},{"c":55.2,"h":55.55,"l":55.2,"n":18,"o":55.51,"t":"2026-10-21T13:25:00Z","v":886,"vw":55.45498},{"c":55.06,"h":55.06,"l":55.06,"n":9,"o":55.06,"t":"2026-10-21T13:30:00Z","v":526,"vw":55.06},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-21T13:35:00Z","v":104,"vw":54.81},{"c":54.74,"h":54.74,"l":54.74,"n":17,"o":54.74,"t":"2026-10-21T13:45:00Z","v":187,"vw":54.74},{"c":54.57,"h":54.58,"l":54.57,"n":24,"o":54.58,"t":"2026-10-21T14:05:00Z","v":503,"vw":54.575},{"c":54.38,"h":54.38,"l":54.34,"n":18,"o":54.34,"t":"2026-10-21T14:25:00Z","v":517,"vw":54.36},{"c":54.575,"h":54.575,"l":54.575,"n":6,"o":54.575,"t":"2026-10-21T14:45:00Z","v":111,"vw":54.575},{"c":54.48,"h":54.48,"l":54.48,"n":8,"o":54.48,"t":"2026-10-21T14:50:00Z","v":211,"vw":54.48},{"c":54.4,"h":54.4,"l":54.4,"n":4,"o":54.4,"t":"2026-10-21T15:10:00Z","v":109,"vw":54.4},{"c":54.46,"h":54.62,"l":54.445,"n":32,"o":54.445,"t":"2026-10-21T15:30:00Z","v":853,"vw":54.549622},{"c":54.475,"h":54.475,"l":54.475,"n":4,"o":54.475,"t":"2026-10-21T15:45:00Z","v":2231,"vw":54.475},{"c":54.39,"h":54.39,"l":54.39,"n":9,"o":54.39,"t":"2026-10-21T16:00:00Z","v":663,"vw":54.39},{"c":54.24,"h":54.24,"l":54.24,"n":15,"o":54.24,"t":"2026-10-21T16:05:00Z","v":207,"vw":54.24},{"c":54.27,"h":54.27,"l":54.27,"n":12,"o":54.27,"t":"2026-10-21T16:15:00Z","v":215,"vw":54.27},{"c":54.34,"h":54.455,"l":54.34,"n":36,"o":54.455,"t":"2026-10-21T16:20:00Z","v":1164,"vw":54.437031},{"c":54.56,"h":54.56,"l":54.55,"n":68,"o":54.56,"t":"2026-10-21T16:35:00Z","v":1560,"vw":54.557573},{"c":54.5,"h":54.5,"l":54.5,"n":7,"o":54.5,"t":"2026-10-21T17:00:00Z","v":503,"vw":54.5},{"c":54.4502,"h":54.48,"l":54.45,"n":47,"o":54.48,"t":"2026-10-21T17:10:00Z","v":1775,"vw":54.452579},{"c":54.33,"h":54.33,"l":54.33,"n":19,"o":54.33,"t":"2026-10-21T17:25:00Z","v":499,"vw":54.33},{"c":54.24,"h":54.24,"l":54.24,"n":8,"o":54.24,"t":"2026-10-21T17:40:00Z","v":241,"vw":54.24},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-21T17:50:00Z","v":133,"vw":54.18},{"c":54.16,"h":54.16,"l":54.16,"n":12,"o":54.16,"t":"2026-10-21T17:55:00Z","v":155,"vw":54.16},{"c":54.175,"h":54.175,"l":54.175,"n":4,"o":54.175,"t":"2026-10-21T18:00:00Z","v":143,"vw":54.175},{"c":54.08,"h":54.08,"l":54.08,"n":21,"o":54.08,"t":"2026-10-21T18:20:00Z","v":198,"vw":54.08},{"c":54.215,"h":54.215,"l":54.215,"n":9,"o":54.215,"t":"2026-10-21T18:30:00Z","v":119,"vw":54.215},{"c":54.13,"h":54.13,"l":54.13,"n":9,"o":54.13,"t":"2026-10-21T18:35:00Z","v":162,"vw":54.13},{"c":54.045,"h":54.07,"l":54.045,"n":28,"o":54.07,"t":"2026-10-21T18:50:00Z","v":460,"vw":54.0575},{"c":54.1,"h":54.1,"l":54.1,"n":20,"o":54.1,"t":"2026-10-21T18:55:00Z","v":1750,"vw":54.1},{"c":54.04,"h":54.04,"l":54,"n":50,"o":54.005,"t":"2026-10-21T19:00:00Z","v":1142,"vw":54.020833},{"c":54.115,"h":54.175,"l":54.04,"n":53,"o":54.04,"t":"2026-10-21T19:05:00Z","v":1936,"vw":54.120179},{"c":54.15,"h":54.15,"l":54.15,"n":11,"o":54.15,"t":"2026-10-21T19:15:00Z","v":163,"vw":54.15},{"c":54.27,"h":54.27,"l":54.27,"n":17,"o":54.27,"t":"2026-10-21T19:20:00Z","v":334,"vw":54.27},{"c":54.51,"h":54.51,"l":54.47,"n":42,"o":54.47,"t":"2026-10-21T19:25:00Z","v":719,"vw":54.483333},{"c":54.39,"h":54.39,"l":54.38,"n":25,"o":54.39,"t":"2026-10-21T19:30:00Z","v":718,"vw":54.386667},{"c":54.475,"h":54.475,"l":54.475,"n":12,"o":54.475,"t":"2026-10-21T19:35:00Z","v":153,"vw":54.475},{"c":54.3,"h":54.3,"l":54.3,"n":10,"o":54.3,"t":"2026-10-21T19:40:00Z","v":187,"vw":54.3},{"c":54.38,"h":54.38,"l":54.38,"n":33,"o":54.38,"t":"2026-10-21T19:45:00Z","v":677,"vw":54.38},{"c":54.325,"h":54.3525,"l":54.3,"n":137,"o":54.31,"t":"2026-10-21T19:50:00Z","v":3463,"vw":54.327775},{"c":54.06,"h":54.36,"l":54.01,"n":579,"o":54.36,"t":"2026-10-21T19:55:00Z","v":21623,"vw":54.152829},{"c":54.19,"h":54.19,"l":54.19,"n":13,"o":54.19,"t":"2026-10-21T20:00:00Z","v":21533,"vw":54.19},{"c":54.79,"h":54.79,"l":54.79,"n":9,"o":54.79,"t":"2026-10-22T13:30:00Z","v":516,"vw":54.79},{"c":54.855,"h":54.855,"l":54.855,"n":8,"o":54.855,"t":"2026-10-22T13:35:00Z","v":200,"vw":54.855},{"c":54.99,"h":55,"l":54.99,"n":13,"o":54.99,"t":"2026-10-22T13:45:00Z","v":655,"vw":54.994474},{"c":55.32,"h":55.32,"l":55.32,"n":6,"o":55.32,"t":"2026-10-22T13:50:00Z","v":135,"vw":55.32},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-22T14:10:00Z","v":198,"vw":55},{"c":55.165,"h":55.165,"l":54.995,"n":32,"o":54.995,"t":"2026-10-22T14:15:00Z","v":737,"vw":55.093571},{"c":55.215,"h":55.215,"l":54.72,"n":9,"o":54.72,"t":"2026-10-22T14:30:00Z","v":1035,"vw":55.091371},{"c":55.16,"h":55.16,"l":55.16,"n":35,"o":55.16,"t":"2026-10-22T14:40:00Z","v":941,"vw":55.16},{"c":55.45,"h":55.48,"l":55.44,"n":47,"o":55.44,"t":"2026-10-22T14:55:00Z","v":867,"vw":55.46},{"c":55.31,"h":55.33,"l":55.31,"n":14,"o":55.33,"t":"2026-10-22T15:05:00Z","v":364,"vw":55.32},{"c":55.8,"h":55.8,"l":55.8,"n":36,"o":55.8,"t":"2026-10-22T15:15:00Z","v":652,"vw":55.8},{"c":55.31,"h":55.31,"l":55.31,"n":31,"o":55.31,"t":"2026-10-22T15:25:00Z","v":536,"vw":55.31},{"c":55.57,"h":55.57,"l":55.57,"n":4,"o":55.57,"t":"2026-10-22T15:30:00Z","v":109,"vw":55.57},{"c":55.47,"h":55.47,"l":55.41,"n":29,"o":55.41,"t":"2026-10-22T15:40:00Z","v":2194,"vw":55.414878},{"c":55.14,"h":55.14,"l":55.14,"n":5,"o":55.14,"t":"2026-10-22T15:45:00Z","v":127,"vw":55.14},{"c":55.22,"h":55.22,"l":55.22,"n":20,"o":55.22,"t":"2026-10-22T15:50:00Z","v":379,"vw":55.22},{"c":55.355,"h":55.355,"l":55.16,"n":70,"o":55.17,"t":"2026-10-22T15:55:00Z","v":1691,"vw":55.209},{"c":55.44,"h":55.44,"l":55.44,"n":7,"o":55.44,"t":"2026-10-22T16:05:00Z","v":108,"vw":55.44},{"c":55.42,"h":55.42,"l":55.201,"n":67,"o":55.201,"t":"2026-10-22T16:40:00Z","v":755,"vw":55.308669},{"c":55.8,"h":55.905,"l":55.42,"n":103,"o":55.42,"t":"2026-10-22T16:45:00Z","v":3768,"vw":55.675283},{"c":55.4259,"h":55.4259,"l":55.4259,"n":8,"o":55.4259,"t":"2026-10-22T17:10:00Z","v":194,"vw":55.4259},{"c":55.42,"h":55.42,"l":55.42,"n":40,"o":55.42,"t":"2026-10-22T17:50:00Z","v":844,"vw":55.42},{"c":55.66,"h":55.66,"l":55.18,"n":71,"o":55.315,"t":"2026-10-22T17:55:00Z","v":1696,"vw":55.340438},{"c":55.585,"h":55.66,"l":55.32,"n":37,"o":55.66,"t":"2026-10-22T18:00:00Z","v":757,"vw":55.511},{"c":55.395,"h":55.395,"l":55.395,"n":8,"o":55.395,"t":"2026-10-22T18:05:00Z","v":136,"vw":55.395},{"c":55.71,"h":55.71,"l":55.71,"n":26,"o":55.71,"t":"2026-10-22T18:15:00Z","v":737,"vw":55.71},{"c":55.785,"h":55.8,"l":55.785,"n":26,"o":55.8,"t":"2026-10-22T18:20:00Z","v":1020,"vw":55.798125},{"c":55.64,"h":55.64,"l":55.57,"n":45,"o":55.58,"t":"2026-10-22T18:30:00Z","v":890,"vw":55.589753},{"c":55.67,"h":55.67,"l":55.56,"n":31,"o":55.56,"t":"2026-10-22T18:45:00Z","v":927,"vw":55.581359},{"c":55.755,"h":55.755,"l":55.64,"n":71,"o":55.64,"t":"2026-10-22T18:55:00Z","v":1740,"vw":55.714167},{"c":55.62,"h":55.62,"l":55.62,"n":10,"o":55.62,"t":"2026-10-22T19:10:00Z","v":146,"vw":55.62},{"c":55.58,"h":55.58,"l":55.35,"n":11,"o":55.35,"t":"2026-10-22T19:20:00Z","v":374,"vw":55.465},{"c":55.25,"h":55.36,"l":55.25,"n":51,"o":55.36,"t":"2026-10-22T19:30:00Z","v":909,"vw":55.3075},{"c":55.25,"h":55.46,"l":55.21,"n":101,"o":55.45,"t":"2026-10-22T19:45:00Z","v":2916,"vw":55.317656},{"c":55.48,"h":55.48,"l":55.26,"n":150,"o":55.27,"t":"2026-10-22T19:50:00Z","v":5419,"vw":55.391884},{"c":55.44,"h":55.53,"l":55.28,"n":721,"o":55.445,"t":"2026-10-22T19:55:00Z","v":33365,"vw":55.361326},{"c":55.47,"h":55.47,"l":55.29,"n":30,"o":55.34,"t":"2026-10-22T20:00:00Z","v":35352,"vw":55.469015}],"history":[{"c":32.58,"h":33.605,"l":32.57,"n":3546,"o":33.55,"t":"2024-10-21T04:00:00Z","v":95946,"vw":32.775356},{"c":33.47,"h":33.69,"l":32.53,"n":2671,"o":33.69,"t":"2024-10-22T04:00:00Z","v":107874,"vw":33.271145},{"c":33.28,"h":33.84,"l":32.985,"n":2940,"o":33.29,"t":"2024-10-23T04:00:00Z","v":109906,"vw":33.396817},{"c":33.07,"h":33.42,"l":32.44,"n":2419,"o":33.32,"t":"2024-10-24T04:00:00Z","v":89894,"vw":33.005605},{"c":32.49,"h":33.28,"l":32.225,"n":2190,"o":33.28,"t":"2024-10-25T04:00:00Z","v":51077,"vw":32.599227},{"c":33.46,"h":33.52,"l":32.77,"n":1886,"o":32.77,"t":"2024-10-28T04:00:00Z","v":57445,"vw":33.349879},{"c":33.37,"h":33.39,"l":33.055,"n":1548,"o":33.19,"t":"2024-10-29T04:00:00Z","v":45438,"vw":33.328364},{"c":33.58,"h":34.19,"l":33.25,"n":1788,"o":33.25,"t":"2024-10-30T04:00:00Z","v":45774,"vw":33.618602},{"c":32.98,"h":33.9,"l":32.97,"n":2313,"o":33.9,"t":"2024-10-31T04:00:00Z","v":43378,"vw":33.111367},{"c":32.86,"h":33.34,"l":32.755,"n":2244,"o":33.27,"t":"2024-11-01T04:00:00Z","v":133703,"vw":32.893925},{"c":32.62,"h":32.9,"l":32.2,"n":2306,"o":32.71,"t":"2024-11-04T05:00:00Z","v":46909,"vw":32.625268},{"c":33.15,"h":33.23,"l":32.63,"n":2799,"o":32.63,"t":"2024-11-05T05:00:00Z","v":84832,"vw":33.005593},{"c":37.55,"h":37.84,"l":35.74,"n":8184,"o":35.74,"t":"2024-11-06T05:00:00Z","v":288059,"vw":37.404107},{"c":35.91,"h":37.32,"l":35.73,"n":3725,"o":37,"t":"2024-11-07T05:00:00Z","v":117337,"vw":36.175725},{"c":35.96,"h":36.37,"l":35.7982,"n":2209,"o":36.16,"t":"2024-11-08T05:00:00Z","v":72395,"vw":36.021977},{"c":36.96,"h":37.57,"l":36.46,"n":3298,"o":36.46,"t":"2024-11-11T05:00:00Z","v":95214,"vw":37.044176},{"c":37.04,"h":37.56,"l":36.92,"n":2879,"o":36.99,"t":"2024-11-12T05:00:00Z","v":97722,"vw":37.083307},{"c":36.88,"h":37.74,"l":36.8,"n":2461,"o":37.44,"t":"2024-11-13T05:00:00Z","v":76192,"vw":37.060194},{"c":36.74,"h":37.36,"l":36.45,"n":2459,"o":37.04,"t":"2024-11-14T05:00:00Z","v":63037,"vw":36.757322},{"c":36.66,"h":36.91,"l":36.26,"n":2269,"o":36.91,"t":"2024-11-15T05:00:00Z","v":63844,"vw":36.647654},{"c":36.36,"h":36.8,"l":34.5801,"n":2244,"o":36.74,"t":"2024-11-18T05:00:00Z","v":44354,"vw":36.414336},{"c":36.37,"h":36.42,"l":35.82,"n":2063,"o":35.82,"t":"2024-11-19T05:00:00Z","v":63772,"vw":36.289361},{"c":36.29,"h":36.58,"l":35.79,"n":2234,"o":36.14,"t":"2024-11-20T05:00:00Z","v":58367,"vw":36.146839},{"c":36.77,"h":37.08,"l":36.335,"n":2969,"o":36.34,"t":"2024-11-21T05:00:00Z","v":71721,"vw":36.810224},{"c":37.52,"h":37.585,"l":36.273,"n":3178,"o":36.82,"t":"2024-11-22T05:00:00Z","v":69634,"vw":37.364816},{"c":37.96,"h":38.89,"l":37.84,"n":2915,"o":37.84,"t":"2024-11-25T05:00:00Z","v":90845,"vw":38.113477},{"c":37.57,"h":38.13,"l":37.54,"n":2658,"o":37.8,"t":"2024-11-26T05:00:00Z","v":75784,"vw":37.643398},{"c":37.56,"h":38.175,"l":37.515,"n":1754,"o":37.94,"t":"2024-11-27T05:00:00Z","v":42364,"vw":37.636937},{"c":37.24,"h":37.7,"l":36.98,"n":1696,"o":37.54,"t":"2024-11-29T05:00:00Z","v":54469,"vw":37.284903},{"c":37.23,"h":37.5884,"l":36.855,"n":2904,"o":37.42,"t":"2024-12-02T05:00:00Z","v":84162,"vw":37.271717},{"c":36.5,"h":37.47,"l":36.45,"n":2603,"o":37.2,"t":"2024-12-03T05:00:00Z","v":99676,"vw":36.754958},{"c":36.88,"h":36.92,"l":36.41,"n":3016,"o":36.71,"t":"2024-12-04T05:00:00Z","v":95174,"vw":36.682622},{"c":36.54,"h":37.22,"l":36.535,"n":2596,"o":36.82,"t":"2024-12-05T05:00:00Z","v":59696,"vw":36.706348},{"c":36.24,"h":36.76,"l":35.825,"n":1810,"o":36.57,"t":"2024-12-06T05:00:00Z","v":46623,"vw":36.207753},{"c":36.19,"h":36.635,"l":36.08,"n":2848,"o":36.2,"t":"2024-12-09T05:00:00Z","v":66074,"vw":36.308987},{"c":36.42,"h":36.935,"l":35.9212,"n":3300,"o":36.32,"t":"2024-12-10T05:00:00Z","v":78081,"vw":36.483159},{"c":36.61,"h":37.09,"l":36.51,"n":3201,"o":36.84,"t":"2024-12-11T05:00:00Z","v":109415,"vw":36.666537},{"c":36.51,"h":36.97,"l":36.19,"n":3204,"o":36.59,"t":"2024-12-12T05:00:00Z","v":97172,"vw":36.522588},{"c":36.79,"h":36.79,"l":36.16,"n":3546,"o":36.51,"t":"2024-12-13T05:00:00Z","v":113886,"vw":36.527762},{"c":37.8,"h":37.85,"l":36.51,"n":3814,"o":36.72,"t":"2024-12-16T05:00:00Z","v":128455,"vw":37.501175},{"c":36.19,"h":37.86,"l":36.13,"n":3128,"o":37.58,"t":"2024-12-17T05:00:00Z","v":110206,"vw":36.573205},{"c":34.12,"h":36.77,"l":33.94,"n":4907,"o":36.56,"t":"2024-12-18T05:00:00Z","v":210525,"vw":34.865288},{"c":33.38,"h":37.87,"l":33.36,"n":5395,"o":34.5,"t":"2024-12-19T05:00:00Z","v":187305,"vw":33.56585},{"c":33.57,"h":34.3,"l":33.08,"n":3196,"o":33.08,"t":"2024-12-20T05:00:00Z","v":524601,"vw":33.57409},{"c":33.6,"h":33.85,"l":33.32,"n":3422,"o":33.46,"t":"2024-12-23T05:00:00Z","v":118939,"vw":33.582837},{"c":33.87,"h":33.9,"l":33.47,"n":1361,"o":33.76,"t":"2024-12-24T05:00:00Z","v":36429,"vw":33.753926},{"c":33.81,"h":34.06,"l":33.52,"n":2462,"o":33.64,"t":"2024-12-26T05:00:00Z","v":51726,"vw":33.820504},{"c":33.42,"h":33.899,"l":33.1,"n":2444,"o":33.58,"t":"2024-12-27T05:00:00Z","v":60449,"vw":33.385958},{"c":33.28,"h":33.75,"l":33.07,"n":1835,"o":33.2,"t":"2024-12-30T05:00:00Z","v":45560,"vw":33.302365},{"c":33.31,"h":33.671,"l":33.07,"n":2038,"o":33.5,"t":"2024-12-31T05:00:00Z","v":109100,"vw":33.342044},{"c":32.63,"h":33.99,"l":32.63,"n":2656,"o":33.45,"t":"2025-01-02T05:00:00Z","v":101238,"vw":32.898448},{"c":32.7,"h":32.76,"l":32.15,"n":1691,"o":32.69,"t":"2025-01-03T05:00:00Z","v":59796,"vw":32.583668},{"c":32.31,"h":33.07,"l":32.24,"n":2041,"o":32.72,"t":"2025-01-06T05:00:00Z","v":62067,"vw":32.455941},{"c":31.85,"h":32.56,"l":31.58,"n":2837,"o":32.46,"t":"2025-01-07T05:00:00Z","v":81858,"vw":31.862897},{"c":31.64,"h":31.98,"l":31.35,"n":2272,"o":31.63,"t":"2025-01-08T05:00:00Z","v":130391,"vw":31.68524},{"c":30.57,"h":31.26,"l":30.15,"n":3102,"o":31.04,"t":"2025-01-10T05:00:00Z","v":75162,"vw":30.562663},{"c":30.97,"h":31.03,"l":30.16,"n":2121,"o":30.17,"t":"2025-01-13T05:00:00Z","v":134799,"vw":30.852596},{"c":31.79,"h":31.85,"l":31.21,"n":2391,"o":31.21,"t":"2025-01-14T05:00:00Z","v":91785,"vw":31.709476},{"c":32.43,"h":32.94,"l":31.46,"n":2288,"o":31.46,"t":"2025-01-15T05:00:00Z","v":98680,"vw":32.437963},{"c":32.06,"h":32.69,"l":31.8583,"n":3254,"o":32.38,"t":"2025-01-16T05:00:00Z","v":66478,"vw":32.103778},{"c":32.22,"h":32.7,"l":31.95,"n":3160,"o":32.4,"t":"2025-01-17T05:00:00Z","v":100011,"vw":32.217246},{"c":32.51,"h":33.06,"l":32.49,"n":3679,"o":32.54,"t":"2025-01-21T05:00:00Z","v":103217,"vw":32.607702},{"c":31.55,"h":32.5,"l":31.23,"n":3783,"o":32.21,"t":"2025-01-22T05:00:00Z","v":103521,"vw":31.579506},{"c":31.84,"h":32,"l":31.3701,"n":3128,"o":31.38,"t":"2025-01-23T05:00:00Z","v":100638,"vw":31.781235},{"c":32.38,"h":32.48,"l":31.61,"n":2622,"o":31.68,"t":"2025-01-24T05:00:00Z","v":86319,"vw":32.311087},{"c":32.56,"h":33,"l":32.3,"n":3077,"o":32.35,"t":"2025-01-27T05:00:00Z","v":88042,"vw":32.596092},{"c":32.27,"h":32.595,"l":32.1424,"n":3120,"o":32.38,"t":"2025-01-28T05:00:00Z","v":57796,"vw":32.310869},{"c":32.02,"h":32.595,"l":31.66,"n":2754,"o":32.16,"t":"2025-01-29T05:00:00Z","v":82125,"vw":32.073033},{"c":31.97,"h":32.6,"l":31.84,"n":1966,"o":32.3,"t":"2025-01-30T05:00:00Z","v":50638,"vw":32.129769},{"c":32.16,"h":32.28,"l":31.83,"n":2728,"o":31.97,"t":"2025-01-31T05:00:00Z","v":91140,"vw":32.116281},{"c":31.85,"h":32.37,"l":31.28,"n":2207,"o":31.53,"t":"2025-02-03T05:00:00Z","v":64769,"vw":31.898652},{"c":32.49,"h":32.5,"l":31.29,"n":1908,"o":31.68,"t":"2025-02-04T05:00:00Z","v":50132,"vw":32.279285},{"c":32.65,"h":32.73,"l":32.235,"n":1981,"o":32.58,"t":"2025-02-05T05:00:00Z","v":52673,"vw":32.559008},{"c":33.11,"h":33.18,"l":32.46,"n":2206,"o":32.7,"t":"2025-02-06T05:00:00Z","v":60711,"vw":32.989008},{"c":32.85,"h":33.23,"l":31.94,"n":2321,"o":33,"t":"2025-02-07T05:00:00Z","v":87754,"vw":32.709903},{"c":33.12,"h":33.349,"l":32.4225,"n":3244,"o":33.03,"t":"2025-02-10T05:00:00Z","v":114559,"vw":33.141146},{"c":34.34,"h":34.37,"l":32.83,"n":2437,"o":32.83,"t":"2025-02-11T05:00:00Z","v":87943,"vw":34.058628},{"c":33.4,"h":34.1,"l":32.675,"n":3056,"o":33.75,"t":"2025-02-12T05:00:00Z","v":86198,"vw":33.591677},{"c":33.53,"h":33.56,"l":32.75,"n":2390,"o":33.56,"t":"2025-02-13T05:00:00Z","v":65916,"vw":33.412426},{"c":33.38,"h":34.2039,"l":32.82,"n":1788,"o":33.72,"t":"2025-02-14T05:00:00Z","v":63188,"vw":33.361446},{"c":33.58,"h":33.8,"l":32.435,"n":2136,"o":33.25,"t":"2025-02-18T05:00:00Z","v":68125,"vw":33.520238},{"c":33.32,"h":33.5,"l":32.96,"n":1819,"o":33.34,"t":"2025-02-19T05:00:00Z","v":56363,"vw":33.30658},{"c":33.17,"h":33.48,"l":32.458,"n":2882,"o":33.14,"t":"2025-02-20T05:00:00Z","v":82417,"vw":32.998664},{"c":32.75,"h":33.8,"l":32.595,"n":3395,"o":33.57,"t":"2025-02-21T05:00:00Z","v":144590,"vw":32.870832},{"c":32.45,"h":32.98,"l":32.42,"n":2014,"o":32.98,"t":"2025-02-24T05:00:00Z","v":52805,"vw":32.55665},{"c":32.99,"h":33.23,"l":32.37,"n":2232,"o":32.9,"t":"2025-02-25T05:00:00Z","v":76336,"vw":32.948219},{"c":32.5,"h":32.91,"l":32.05,"n":2446,"o":32.91,"t":"2025-02-26T05:00:00Z","v":78279,"vw":32.47743},{"c":32.76,"h":32.765,"l":32.39,"n":1981,"o":32.39,"t":"2025-02-27T05:00:00Z","v":44829,"vw":32.681715},{"c":33.01,"h":33.11,"l":32.49,"n":2183,"o":32.83,"t":"2025-02-28T05:00:00Z","v":71530,"vw":32.948591},{"c":32.8,"h":33.53,"l":32.61,"n":2997,"o":33.02,"t":"2025-03-03T05:00:00Z","v":75975,"vw":32.990069},{"c":31.89,"h":32.65,"l":31.865,"n":3095,"o":32.45,"t":"2025-03-04T05:00:00Z","v":89877,"vw":32.095849},{"c":31.49,"h":32.69,"l":31.37,"n":3390,"o":32.01,"t":"2025-03-05T05:00:00Z","v":130862,"vw":31.583598},{"c":31.39,"h":31.98,"l":30.92,"n":3241,"o":31.25,"t":"2025-03-06T05:00:00Z","v":126938,"vw":31.287465},{"c":31.05,"h":31.89,"l":30.41,"n":2543,"o":31.13,"t":"2025-03-07T05:00:00Z","v":76919,"vw":31.042519},{"c":30.03,"h":31.67,"l":29.855,"n":3198,"o":31.54,"t":"2025-03-10T04:00:00Z","v":118574,"vw":30.375169},{"c":29.86,"h":31.37,"l":29.785,"n":3561,"o":30.62,"t":"2025-03-11T04:00:00Z","v":126390,"vw":30.051891},{"c":29.92,"h":30.15,"l":29.51,"n":2947,"o":30,"t":"2025-03-12T04:00:00Z","v":85610,"vw":29.894931},{"c":29.65,"h":30.31,"l":29.64,"n":2920,"o":30.18,"t":"2025-03-13T04:00:00Z","v":82670,"vw":29.823289},{"c":30.38,"h":30.4,"l":29.76,"n":2414,"o":29.83,"t":"2025-03-14T04:00:00Z","v":72794,"vw":30.245603},{"c":30.3,"h":31.31,"l":30.1151,"n":2338,"o":30.25,"t":"2025-03-17T04:00:00Z","v":70488,"vw":30.288167},{"c":30.38,"h":30.54,"l":29.95,"n":2205,"o":30.13,"t":"2025-03-18T04:00:00Z","v":91409,"vw":30.310267},{"c":31.29,"h":31.54,"l":30.74,"n":3641,"o":31.15,"t":"2025-03-19T04:00:00Z","v":143249,"vw":31.218517},{"c":30.67,"h":31.4,"l":30.61,"n":3207,"o":30.99,"t":"2025-03-20T04:00:00Z","v":103581,"vw":30.815343},{"c":30.31,"h":31.3,"l":30.061,"n":2422,"o":31.15,"t":"2025-03-21T04:00:00Z","v":230425,"vw":30.380463},{"c":30.94,"h":31.31,"l":30.65,"n":2245,"o":30.65,"t":"2025-03-24T04:00:00Z","v":70383,"vw":30.927892},{"c":30.76,"h":31.64,"l":30.64,"n":2680,"o":31.64,"t":"2025-03-25T04:00:00Z","v":85080,"vw":30.971384},{"c":30.86,"h":31.435,"l":30.5,"n":1921,"o":30.77,"t":"2025-03-26T04:00:00Z","v":48392,"vw":30.903599},{"c":30.97,"h":31.25,"l":30.69,"n":1906,"o":30.91,"t":"2025-03-27T04:00:00Z","v":47785,"vw":30.93745},{"c":30.5,"h":31.19,"l":30.215,"n":2101,"o":30.99,"t":"2025-03-28T04:00:00Z","v":59253,"vw":30.478263},{"c":30.48,"h":30.622,"l":30.22,"n":2032,"o":30.3,"t":"2025-03-31T04:00:00Z","v":93653,"vw":30.453882},{"c":30.6,"h":30.72,"l":29.9955,"n":3204,"o":30.34,"t":"2025-04-01T04:00:00Z","v":97786,"vw":30.497555},{"c":30.7,"h":30.71,"l":30.12,"n":1885,"o":30.25,"t":"2025-04-02T04:00:00Z","v":59733,"vw":30.588478},{"c":28.68,"h":29.975,"l":28.57,"n":4039,"o":29.35,"t":"2025-04-03T04:00:00Z","v":154707,"vw":28.845403},{"c":28.36,"h":29.27,"l":27.35,"n":4869,"o":28.95,"t":"2025-04-04T04:00:00Z","v":182073,"vw":28.189722},{"c":28.17,"h":29.53,"l":27.31,"n":4293,"o":27.63,"t":"2025-04-07T04:00:00Z","v":136023,"vw":28.134439},{"c":27.94,"h":29.085,"l":27.6,"n":3425,"o":28.81,"t":"2025-04-08T04:00:00Z","v":99059,"vw":28.11503},{"c":29.13,"h":30.045,"l":27.365,"n":4900,"o":27.54,"t":"2025-04-09T04:00:00Z","v":162758,"vw":28.74067},{"c":27.94,"h":29.73,"l":27.485,"n":3699,"o":28.71,"t":"2025-04-10T04:00:00Z","v":146915,"vw":28.291134},{"c":27.56,"h":27.83,"l":27.27,"n":3673,"o":27.63,"t":"2025-04-11T04:00:00Z","v":117524,"vw":27.531098},{"c":27.87,"h":28.67,"l":27.18,"n":2978,"o":27.89,"t":"2025-04-14T04:00:00Z","v":101237,"vw":27.730561},{"c":28.17,"h":28.57,"l":27.86,"n":3185,"o":27.88,"t":"2025-04-15T04:00:00Z","v":87100,"vw":28.293351},{"c":28.45,"h":29.27,"l":28.22,"n":3674,"o":28.22,"t":"2025-04-16T04:00:00Z","v":109522,"vw":28.489741},{"c":28.52,"h":28.7177,"l":28.4,"n":3030,"o":28.42,"t":"2025-04-17T04:00:00Z","v":80521,"vw":28.527205},{"c":28.43,"h":28.48,"l":28.095,"n":3736,"o":28.36,"t":"2025-04-21T04:00:00Z","v":104388,"vw":28.35422},{"c":29.84,"h":30.02,"l":28.35,"n":4598,"o":28.88,"t":"2025-04-22T04:00:00Z","v":126719,"vw":29.575513},{"c":30.4,"h":30.6511,"l":29.94,"n":4289,"o":30.25,"t":"2025-04-23T04:00:00Z","v":132165,"vw":30.374877},{"c":30.72,"h":30.81,"l":30,"n":3041,"o":30.24,"t":"2025-04-24T04:00:00Z","v":85735,"vw":30.625176},{"c":30.36,"h":30.71,"l":30.1,"n":2763,"o":30.41,"t":"2025-04-25T04:00:00Z","v":78058,"vw":30.374026},{"c":30.54,"h":30.715,"l":30.11,"n":2884,"o":30.44,"t":"2025-04-28T04:00:00Z","v":69975,"vw":30.464665},{"c":30.81,"h":30.86,"l":30.14,"n":2189,"o":30.52,"t":"2025-04-29T04:00:00Z","v":64032,"vw":30.73208},{"c":30.45,"h":30.77,"l":30.035,"n":2514,"o":30.61,"t":"2025-04-30T04:00:00Z","v":87061,"vw":30.49479},{"c":30.91,"h":31.15,"l":30.1,"n":2639,"o":30.39,"t":"2025-05-01T04:00:00Z","v":83503,"vw":30.851588},{"c":31.57,"h":31.75,"l":30.95,"n":2411,"o":31.22,"t":"2025-05-02T04:00:00Z","v":68536,"vw":31.528416},{"c":31.34,"h":31.765,"l":30.85,"n":1817,"o":31.22,"t":"2025-05-05T04:00:00Z","v":48432,"vw":31.423534},{"c":31.18,"h":31.49,"l":30.76,"n":1874,"o":31.05,"t":"2025-05-06T04:00:00Z","v":43727,"vw":31.220268},{"c":31.14,"h":31.74,"l":31.05,"n":2292,"o":31.51,"t":"2025-05-07T04:00:00Z","v":65992,"vw":31.240856},{"c":31.58,"h":31.8,"l":31.04,"n":1839,"o":31.33,"t":"2025-05-08T04:00:00Z","v":53497,"vw":31.573895},{"c":31.36,"h":31.61,"l":31.25,"n":1502,"o":31.57,"t":"2025-05-09T04:00:00Z","v":33172,"vw":31.388837},{"c":32.14,"h":32.6736,"l":32.044,"n":2342,"o":32.49,"t":"2025-05-12T04:00:00Z","v":74948,"vw":32.222334},{"c":32.57,"h":32.735,"l":31.79,"n":2522,"o":32.04,"t":"2025-05-13T04:00:00Z","v":85416,"vw":32.524522},{"c":32.13,"h":32.535,"l":32.08,"n":2012,"o":32.48,"t":"2025-05-14T04:00:00Z","v":55393,"vw":32.229131},{"c":32.48,"h":32.53,"l":31.055,"n":2028,"o":32.1,"t":"2025-05-15T04:00:00Z","v":50658,"vw":32.390464},{"c":32.24,"h":32.46,"l":32.13,"n":2019,"o":32.43,"t":"2025-05-16T04:00:00Z","v":60210,"vw":32.298504},{"c":32.17,"h":32.18,"l":31.84,"n":1795,"o":32.11,"t":"2025-05-19T04:00:00Z","v":55452,"vw":32.110441},{"c":32.05,"h":32.19,"l":31.985,"n":1769,"o":32.18,"t":"2025-05-20T04:00:00Z","v":43770,"vw":32.070892},{"c":31.07,"h":32.01,"l":31,"n":2833,"o":31.79,"t":"2025-05-21T04:00:00Z","v":84846,"vw":31.239569},{"c":31.07,"h":31.33,"l":30.65,"n":2606,"o":30.88,"t":"2025-05-22T04:00:00Z","v":101870,"vw":31.101361},{"c":30.72,"h":30.95,"l":30.49,"n":2164,"o":30.49,"t":"2025-05-23T04:00:00Z","v":87360,"vw":30.755609},{"c":31.47,"h":31.48,"l":30.73,"n":2792,"o":31.14,"t":"2025-05-27T04:00:00Z","v":95577,"vw":31.277026},{"c":30.92,"h":31.5,"l":30.9,"n":1884,"o":31.37,"t":"2025-05-28T04:00:00Z","v":58222,"vw":31.041222},{"c":31.16,"h":31.16,"l":30.491,"n":1860,"o":30.99,"t":"2025-05-29T04:00:00Z","v":61305,"vw":30.891226},{"c":31.04,"h":31.21,"l":30.86,"n":1435,"o":30.95,"t":"2025-05-30T04:00:00Z","v":80506,"vw":31.045389},{"c":30.68,"h":31.29,"l":30.56,"n":2439,"o":31,"t":"2025-06-02T04:00:00Z","v":86645,"vw":30.6806},{"c":31.4,"h":31.4375,"l":30.1701,"n":2960,"o":30.61,"t":"2025-06-03T04:00:00Z","v":102370,"vw":31.172782},{"c":31.08,"h":31.475,"l":30.96,"n":2836,"o":31.34,"t":"2025-06-04T04:00:00Z","v":109722,"vw":31.101542},{"c":31.23,"h":31.28,"l":30.785,"n":3191,"o":31.12,"t":"2025-06-05T04:00:00Z","v":115637,"vw":31.18737},{"c":31.46,"h":31.68,"l":30.72,"n":2720,"o":31.4,"t":"2025-06-06T04:00:00Z","v":78595,"vw":31.345993},{"c":31.64,"h":31.8,"l":31.36,"n":2494,"o":31.6,"t":"2025-06-09T04:00:00Z","v":79677,"vw":31.619247},{"c":32.06,"h":32.15,"l":31.63,"n":2425,"o":31.63,"t":"2025-06-10T04:00:00Z","v":83975,"vw":32.027888},{"c":32.03,"h":32.33,"l":31.815,"n":3398,"o":32.15,"t":"2025-06-11T04:00:00Z","v":140922,"vw":32.057563},{"c":32.06,"h":32.085,"l":31.49,"n":3627,"o":31.81,"t":"2025-06-12T04:00:00Z","v":161166,"vw":31.994756},{"c":31.59,"h":31.93,"l":31.2,"n":3308,"o":31.75,"t":"2025-06-13T04:00:00Z","v":133401,"vw":31.615355},{"c":30.95,"h":31.92,"l":30.89,"n":2718,"o":31.92,"t":"2025-06-16T04:00:00Z","v":98732,"vw":31.219294},{"c":30.6,"h":31.13,"l":30.57,"n":2280,"o":30.73,"t":"2025-06-17T04:00:00Z","v":56835,"vw":30.689156},{"c":30.73,"h":31.03,"l":30.52,"n":1955,"o":30.58,"t":"2025-06-18T04:00:00Z","v":47907,"vw":30.807623},{"c":30.83,"h":31.31,"l":30.62,"n":2088,"o":30.9,"t":"2025-06-20T04:00:00Z","v":170458,"vw":30.844056},{"c":31.72,"h":31.72,"l":30.72,"n":2168,"o":30.87,"t":"2025-06-23T04:00:00Z","v":60383,"vw":31.450035},{"c":32.22,"h":32.525,"l":31.9438,"n":2350,"o":31.98,"t":"2025-06-24T04:00:00Z","v":87562,"vw":32.224336},{"c":32.28,"h":32.48,"l":32.09,"n":3347,"o":32.23,"t":"2025-06-25T04:00:00Z","v":74652,"vw":32.288601},{"c":33.08,"h":33.105,"l":32.2,"n":2986,"o":32.33,"t":"2025-06-26T04:00:00Z","v":82131,"vw":32.884337},{"c":33.35,"h":33.73,"l":33.01,"n":3064,"o":33.22,"t":"2025-06-27T04:00:00Z","v":266971,"vw":33.348597},{"c":33.42,"h":33.645,"l":33.3527,"n":3896,"o":33.47,"t":"2025-06-30T04:00:00Z","v":135264,"vw":33.447374},{"c":34.48,"h":34.785,"l":33.29,"n":3398,"o":33.31,"t":"2025-07-01T04:00:00Z","v":148594,"vw":34.293142},{"c":35.1,"h":35.13,"l":34.23,"n":2990,"o":34.66,"t":"2025-07-02T04:00:00Z","v":86358,"vw":34.913116},{"c":35.58,"h":35.6794,"l":34.83,"n":1968,"o":35.38,"t":"2025-07-03T04:00:00Z","v":57572,"vw":35.543287},{"c":35.22,"h":35.82,"l":35.04,"n":3139,"o":35.28,"t":"2025-07-07T04:00:00Z","v":78943,"vw":35.263324},{"c":35.28,"h":35.69,"l":35.2,"n":3389,"o":35.25,"t":"2025-07-08T04:00:00Z","v":109466,"vw":35.369108},{"c":35.28,"h":35.51,"l":35.01,"n":2165,"o":35.51,"t":"2025-07-09T04:00:00Z","v":58206,"vw":35.255639},{"c":35.34,"h":35.59,"l":35.1509,"n":2489,"o":35.2,"t":"2025-07-10T04:00:00Z","v":60448,"vw":35.377153},{"c":34.82,"h":35.24,"l":34.76,"n":2336,"o":35.24,"t":"2025-07-11T04:00:00Z","v":66957,"vw":34.907712},{"c":35.29,"h":35.31,"l":34.27,"n":2787,"o":34.8,"t":"2025-07-14T04:00:00Z","v":77302,"vw":35.103641},{"c":34.22,"h":35.53,"l":34.18,"n":3084,"o":35.23,"t":"2025-07-15T04:00:00Z","v":84569,"vw":34.45072},{"c":34.61,"h":34.695,"l":33.89,"n":3161,"o":34.38,"t":"2025-07-16T04:00:00Z","v":66834,"vw":34.523367},{"c":35.34,"h":35.59,"l":34.51,"n":3027,"o":34.51,"t":"2025-07-17T04:00:00Z","v":107130,"vw":35.309699},{"c":35.24,"h":35.69,"l":34.98,"n":2744,"o":35.69,"t":"2025-07-18T04:00:00Z","v":57614,"vw":35.27835},{"c":35.27,"h":35.82,"l":35.05,"n":3319,"o":35.3,"t":"2025-07-21T04:00:00Z","v":77602,"vw":35.377718},{"c":35.72,"h":36.495,"l":35.3,"n":5947,"o":35.85,"t":"2025-07-22T04:00:00Z","v":271451,"vw":35.950722},{"c":35.9,"h":35.96,"l":35.15,"n":3564,"o":35.82,"t":"2025-07-23T04:00:00Z","v":85141,"vw":35.70864},{"c":34.89,"h":35.63,"l":34.87,"n":3337,"o":35.59,"t":"2025-07-24T04:00:00Z","v":101700,"vw":35.252802},{"c":34.7,"h":34.82,"l":34.4,"n":2534,"o":34.82,"t":"2025-07-25T04:00:00Z","v":74306,"vw":34.660328},{"c":34.71,"h":34.87,"l":34.4195,"n":2105,"o":34.72,"t":"2025-07-28T04:00:00Z","v":59519,"vw":34.66649},{"c":34.3,"h":35.03,"l":34.29,"n":1977,"o":34.93,"t":"2025-07-29T04:00:00Z","v":50598,"vw":34.472032},{"c":33.82,"h":34.835,"l":33.63,"n":2460,"o":34.45,"t":"2025-07-30T04:00:00Z","v":57927,"vw":34.108303},{"c":33.56,"h":33.79,"l":33.265,"n":2795,"o":33.47,"t":"2025-07-31T04:00:00Z","v":100774,"vw":33.580498},{"c":33.05,"h":33.375,"l":32.66,"n":3289,"o":33.23,"t":"2025-08-01T04:00:00Z","v":115250,"vw":33.027375},{"c":33.19,"h":33.815,"l":32.925,"n":2677,"o":33.06,"t":"2025-08-04T04:00:00Z","v":69703,"vw":33.143602},{"c":33.21,"h":33.25,"l":32.62,"n":2350,"o":33.25,"t":"2025-08-05T04:00:00Z","v":69602,"vw":33.122978},{"c":33.07,"h":33.3399,"l":32.97,"n":1585,"o":33.14,"t":"2025-08-06T04:00:00Z","v":46565,"vw":33.091427},{"c":32.89,"h":33.15,"l":32.8151,"n":1967,"o":33.11,"t":"2025-08-07T04:00:00Z","v":54557,"vw":32.930752},{"c":33.35,"h":33.41,"l":32.86,"n":2248,"o":33.19,"t":"2025-08-08T04:00:00Z","v":77252,"vw":33.238455},{"c":33.38,"h":33.58,"l":33.12,"n":2738,"o":33.56,"t":"2025-08-11T04:00:00Z","v":82768,"vw":33.35581},{"c":34.9,"h":34.9,"l":33.27,"n":3193,"o":33.65,"t":"2025-08-12T04:00:00Z","v":91811,"vw":34.642435},{"c":35.51,"h":35.6,"l":34.85,"n":3780,"o":35.16,"t":"2025-08-13T04:00:00Z","v":104439,"vw":35.426596},{"c":35.63,"h":35.7,"l":35.01,"n":2708,"o":35.01,"t":"2025-08-14T04:00:00Z","v":108044,"vw":35.460129},{"c":35.24,"h":35.77,"l":34.9,"n":4374,"o":35.75,"t":"2025-08-15T04:00:00Z","v":298393,"vw":35.249146},{"c":35.44,"h":35.54,"l":34.925,"n":2779,"o":35.25,"t":"2025-08-18T04:00:00Z","v":86403,"vw":35.342663},{"c":35.36,"h":35.76,"l":35.26,"n":2068,"o":35.53,"t":"2025-08-19T04:00:00Z","v":69352,"vw":35.406653},{"c":36,"h":36.19,"l":35.363,"n":4133,"o":35.64,"t":"2025-08-20T04:00:00Z","v":200698,"vw":36.006925},{"c":36.06,"h":36.22,"l":35.67,"n":3647,"o":35.8,"t":"2025-08-21T04:00:00Z","v":138554,"vw":36.025104},{"c":37.9,"h":38.01,"l":36.19,"n":5469,"o":36.28,"t":"2025-08-22T04:00:00Z","v":160177,"vw":37.728427},{"c":38.03,"h":38.21,"l":37.73,"n":5105,"o":37.78,"t":"2025-08-25T04:00:00Z","v":209558,"vw":38.008914},{"c":39.04,"h":39.085,"l":37.93,"n":4787,"o":38.02,"t":"2025-08-26T04:00:00Z","v":158224,"vw":38.767828},{"c":39.32,"h":39.37,"l":38.94,"n":4512,"o":38.94,"t":"2025-08-27T04:00:00Z","v":130770,"vw":39.23157},{"c":39.79,"h":39.91,"l":39.0205,"n":4400,"o":39.45,"t":"2025-08-28T04:00:00Z","v":117695,"vw":39.643759},{"c":39.85,"h":40.02,"l":39.57,"n":4291,"o":39.93,"t":"2025-08-29T04:00:00Z","v":120641,"vw":39.872085},{"c":40.11,"h":40.14,"l":38.705,"n":3758,"o":39.48,"t":"2025-09-02T04:00:00Z","v":123127,"vw":39.870801},{"c":40.08,"h":40.51,"l":39.58,"n":4609,"o":39.96,"t":"2025-09-03T04:00:00Z","v":146758,"vw":39.992684},{"c":40.72,"h":40.72,"l":39.8175,"n":3668,"o":40.33,"t":"2025-09-04T04:00:00Z","v":106203,"vw":40.488519},{"c":39.94,"h":40.96,"l":39.52,"n":4045,"o":40.62,"t":"2025-09-05T04:00:00Z","v":124148,"vw":40.066223},{"c":39.5,"h":40.25,"l":39.355,"n":4402,"o":40.05,"t":"2025-09-08T04:00:00Z","v":144125,"vw":39.56},{"c":39.17,"h":39.7,"l":38.98,"n":4883,"o":39.41,"t":"2025-09-09T04:00:00Z","v":167168,"vw":39.244586},{"c":39.48,"h":39.59,"l":39.12,"n":4417,"o":39.19,"t":"2025-09-10T04:00:00Z","v":131293,"vw":39.417561},{"c":40.05,"h":40.05,"l":39.35,"n":3647,"o":39.51,"t":"2025-09-11T04:00:00Z","v":124624,"vw":39.841704},{"c":39.56,"h":40.19,"l":38.855,"n":4802,"o":40.11,"t":"2025-09-12T04:00:00Z","v":152819,"vw":39.72113},{"c":39.16,"h":40.04,"l":39.05,"n":4226,"o":39.61,"t":"2025-09-15T04:00:00Z","v":123412,"vw":39.361546},{"c":38.52,"h":39.17,"l":38.31,"n":3795,"o":39.07,"t":"2025-09-16T04:00:00Z","v":101193,"vw":38.531289},{"c":38.87,"h":39.83,"l":38.31,"n":4803,"o":38.68,"t":"2025-09-17T04:00:00Z","v":104818,"vw":38.982907},{"c":40.04,"h":40.07,"l":38.87,"n":3635,"o":39.04,"t":"2025-09-18T04:00:00Z","v":117339,"vw":39.709408},{"c":39.12,"h":40.04,"l":39.05,"n":3878,"o":40.04,"t":"2025-09-19T04:00:00Z","v":290243,"vw":39.276314},{"c":38.7,"h":39.2,"l":38.535,"n":2938,"o":39.08,"t":"2025-09-22T04:00:00Z","v":72383,"vw":38.778706},{"c":38.69,"h":39.305,"l":38.5,"n":3087,"o":38.87,"t":"2025-09-23T04:00:00Z","v":100939,"vw":38.730208},{"c":38.41,"h":38.8,"l":38.02,"n":2628,"o":38.67,"t":"2025-09-24T04:00:00Z","v":67644,"vw":38.399371},{"c":37.79,"h":38.23,"l":37.74,"n":3171,"o":38.11,"t":"2025-09-25T04:00:00Z","v":72196,"vw":37.894667},{"c":37.68,"h":38.16,"l":37.485,"n":2733,"o":37.78,"t":"2025-09-26T04:00:00Z","v":72648,"vw":37.656821},{"c":36.57,"h":37.73,"l":36.51,"n":2944,"o":37.73,"t":"2025-09-29T04:00:00Z","v":98432,"vw":36.737755},{"c":36.3,"h":36.64,"l":36.02,"n":4775,"o":36.57,"t":"2025-09-30T04:00:00Z","v":103933,"vw":36.237425},{"c":36.14,"h":36.445,"l":35.65,"n":3442,"o":36.03,"t":"2025-10-01T04:00:00Z","v":102147,"vw":36.05709},{"c":35.74,"h":36.02,"l":35.54,"n":3236,"o":36.02,"t":"2025-10-02T04:00:00Z","v":89732,"vw":35.794918},{"c":36.36,"h":36.755,"l":35.74,"n":4564,"o":35.74,"t":"2025-10-03T04:00:00Z","v":107022,"vw":36.390877},{"c":37.03,"h":37.18,"l":36.37,"n":4327,"o":36.74,"t":"2025-10-06T04:00:00Z","v":114490,"vw":36.863745},{"c":36.75,"h":37.19,"l":36.645,"n":3504,"o":36.94,"t":"2025-10-07T04:00:00Z","v":93493,"vw":36.8289},{"c":36.47,"h":37.16,"l":36.28,"n":3130,"o":36.89,"t":"2025-10-08T04:00:00Z","v":83797,"vw":36.499978},{"c":35.9,"h":36.42,"l":35.785,"n":2830,"o":36.42,"t":"2025-10-09T04:00:00Z","v":69239,"vw":35.978958},{"c":35,"h":36.56,"l":34.98,"n":3249,"o":35.83,"t":"2025-10-10T04:00:00Z","v":87140,"vw":35.345552},{"c":35.51,"h":35.67,"l":34.91,"n":2031,"o":35.67,"t":"2025-10-13T04:00:00Z","v":58581,"vw":35.406349},{"c":36.78,"h":36.98,"l":35.35,"n":3099,"o":35.35,"t":"2025-10-14T04:00:00Z","v":60492,"vw":36.633644},{"c":36.32,"h":37.25,"l":36.185,"n":3229,"o":37.19,"t":"2025-10-15T04:00:00Z","v":93091,"vw":36.393661},{"c":34.65,"h":36.14,"l":34.31,"n":5043,"o":36.14,"t":"2025-10-16T04:00:00Z","v":117146,"vw":34.793685},{"c":35.11,"h":35.25,"l":34.4951,"n":3145,"o":34.98,"t":"2025-10-17T04:00:00Z","v":77964,"vw":35.060945},{"c":36.29,"h":36.31,"l":35.25,"n":3874,"o":35.25,"t":"2025-10-20T04:00:00Z","v":64440,"vw":36.082622},{"c":36.21,"h":36.505,"l":35.77,"n":3069,"o":36.03,"t":"2025-10-21T04:00:00Z","v":67337,"vw":36.262558},{"c":36.92,"h":37.695,"l":36.395,"n":2719,"o":37.35,"t":"2025-10-22T04:00:00Z","v":84811,"vw":37.028996},{"c":36.92,"h":38.3,"l":36.5,"n":3438,"o":36.81,"t":"2025-10-23T04:00:00Z","v":119296,"vw":37.074833},{"c":37.69,"h":38.27,"l":37.32,"n":3215,"o":37.32,"t":"2025-10-24T04:00:00Z","v":84291,"vw":37.902318},{"c":38.02,"h":38.34,"l":37.55,"n":3017,"o":37.71,"t":"2025-10-27T04:00:00Z","v":70907,"vw":38.037854},{"c":38.24,"h":38.37,"l":37.565,"n":3120,"o":37.77,"t":"2025-10-28T04:00:00Z","v":82304,"vw":38.241664},{"c":37.65,"h":38.79,"l":37.35,"n":3295,"o":37.99,"t":"2025-10-29T04:00:00Z","v":91574,"vw":37.947228},{"c":37.64,"h":38.18,"l":37.38,"n":3185,"o":37.5,"t":"2025-10-30T04:00:00Z","v":106979,"vw":37.72476},{"c":37.71,"h":37.94,"l":36.93,"n":3056,"o":37.58,"t":"2025-10-31T04:00:00Z","v":112028,"vw":37.659591},{"c":38.33,"h":38.33,"l":36.99,"n":3777,"o":37.56,"t":"2025-11-03T05:00:00Z","v":112112,"vw":38.055866},{"c":38.33,"h":38.73,"l":38.01,"n":3835,"o":38.04,"t":"2025-11-04T05:00:00Z","v":135586,"vw":38.351825},{"c":38.95,"h":39.2,"l":38.27,"n":2802,"o":38.44,"t":"2025-11-05T05:00:00Z","v":88274,"vw":38.81091},{"c":38.78,"h":39.03,"l":38.55,"n":2352,"o":38.92,"t":"2025-11-06T05:00:00Z","v":76395,"vw":38.763375},{"c":39.11,"h":39.17,"l":38.475,"n":2545,"o":38.78,"t":"2025-11-07T05:00:00Z","v":62352,"vw":39.026588},{"c":39.46,"h":39.76,"l":37.655,"n":2590,"o":39.29,"t":"2025-11-10T05:00:00Z","v":86152,"vw":39.501014},{"c":40.11,"h":40.31,"l":39.17,"n":2729,"o":39.57,"t":"2025-11-11T05:00:00Z","v":75667,"vw":40.011191},{"c":39.8,"h":40.62,"l":39.735,"n":3083,"o":40.07,"t":"2025-11-12T05:00:00Z","v":122542,"vw":40.063135},{"c":39.81,"h":40.12,"l":39.365,"n":3629,"o":39.74,"t":"2025-11-13T05:00:00Z","v":111132,"vw":39.872369},{"c":40.1,"h":40.19,"l":39.3,"n":2806,"o":39.67,"t":"2025-11-14T05:00:00Z","v":91405,"vw":39.970771},{"c":38.75,"h":40.25,"l":38.6,"n":3424,"o":39.99,"t":"2025-11-17T05:00:00Z","v":123974,"vw":39.265841},{"c":39.255,"h":39.65,"l":38.65,"n":3983,"o":38.78,"t":"2025-11-18T05:00:00Z","v":127637,"vw":39.292098},{"c":39.7,"h":39.86,"l":39.06,"n":4091,"o":39.13,"t":"2025-11-19T05:00:00Z","v":137422,"vw":39.617927},{"c":40.09,"h":40.515,"l":39.975,"n":3252,"o":40.12,"t":"2025-11-20T05:00:00Z","v":92629,"vw":40.185352},{"c":41.54,"h":41.75,"l":39.7,"n":3721,"o":40.09,"t":"2025-11-21T05:00:00Z","v":125078,"vw":41.183746},{"c":41.67,"h":42.105,"l":41.42,"n":4130,"o":41.54,"t":"2025-11-24T05:00:00Z","v":123377,"vw":41.752582},{"c":42.55,"h":42.98,"l":41.915,"n":3611,"o":41.92,"t":"2025-11-25T05:00:00Z","v":123553,"vw":42.552441},{"c":42.22,"h":43.135,"l":42.12,"n":3919,"o":42.26,"t":"2025-11-26T05:00:00Z","v":182499,"vw":42.333105},{"c":42.13,"h":42.32,"l":41.94,"n":1897,"o":42.19,"t":"2025-11-28T05:00:00Z","v":59463,"vw":42.10852},{"c":42.79,"h":43.12,"l":41.245,"n":3825,"o":41.245,"t":"2025-12-01T05:00:00Z","v":100297,"vw":42.692967},{"c":42.96,"h":43.27,"l":42.8,"n":2635,"o":42.8,"t":"2025-12-02T05:00:00Z","v":54824,"vw":42.95644},{"c":43.74,"h":43.96,"l":42.97,"n":2803,"o":43.1,"t":"2025-12-03T05:00:00Z","v":115937,"vw":43.501812},{"c":43.66,"h":43.9,"l":42.5,"n":3042,"o":43.43,"t":"2025-12-04T05:00:00Z","v":103661,"vw":43.636512},{"c":42.56,"h":43.52,"l":42.39,"n":3358,"o":43.1,"t":"2025-12-05T05:00:00Z","v":93827,"vw":42.594781},{"c":42.77,"h":43.01,"l":42.33,"n":3507,"o":42.6,"t":"2025-12-08T05:00:00Z","v":96958,"vw":42.796424},{"c":43.58,"h":43.63,"l":42.54,"n":4174,"o":42.94,"t":"2025-12-09T05:00:00Z","v":95977,"vw":43.480377},{"c":44.76,"h":45.13,"l":43.58,"n":4233,"o":43.58,"t":"2025-12-10T05:00:00Z","v":152583,"vw":44.614771},{"c":44.85,"h":45.27,"l":44.54,"n":4608,"o":44.67,"t":"2025-12-11T05:00:00Z","v":101492,"vw":44.883119},{"c":44.38,"h":45.16,"l":44.19,"n":3667,"o":44.86,"t":"2025-12-12T05:00:00Z","v":106783,"vw":44.452346},{"c":44.44,"h":45.005,"l":44.125,"n":4414,"o":44.59,"t":"2025-12-15T05:00:00Z","v":112457,"vw":44.481407},{"c":42.73,"h":44.69,"l":42.71,"n":4995,"o":44.55,"t":"2025-12-16T05:00:00Z","v":174799,"vw":43.043115},{"c":42.72,"h":43.24,"l":42.25,"n":3653,"o":42.81,"t":"2025-12-17T05:00:00Z","v":151227,"vw":42.693949},{"c":43.27,"h":43.77,"l":42.875,"n":3011,"o":42.9,"t":"2025-12-18T05:00:00Z","v":91293,"vw":43.266694},{"c":43.3,"h":43.48,"l":42.2948,"n":3895,"o":43.12,"t":"2025-12-19T05:00:00Z","v":497873,"vw":43.251318},{"c":43.12,"h":44.495,"l":42.99,"n":3698,"o":43.58,"t":"2025-12-22T05:00:00Z","v":103696,"vw":43.380904},{"c":42.55,"h":43.46,"l":42.48,"n":3315,"o":42.95,"t":"2025-12-23T05:00:00Z","v":102213,"vw":42.722865},{"c":42.85,"h":42.91,"l":42.44,"n":2334,"o":42.57,"t":"2025-12-24T05:00:00Z","v":72981,"vw":42.745994},{"c":42.57,"h":42.965,"l":42.175,"n":3430,"o":42.86,"t":"2025-12-26T05:00:00Z","v":86150,"vw":42.550664},{"c":42.48,"h":42.63,"l":41.86,"n":2567,"o":42.54,"t":"2025-12-29T05:00:00Z","v":69196,"vw":42.420178},{"c":41.76,"h":42.56,"l":41.73,"n":2355,"o":42.43,"t":"2025-12-30T05:00:00Z","v":73507,"vw":41.887431},{"c":41.33,"h":42.405,"l":41.28,"n":2630,"o":41.94,"t":"2025-12-31T05:00:00Z","v":59100,"vw":41.406067},{"c":41.28,"h":41.765,"l":40.3258,"n":3661,"o":41.24,"t":"2026-01-02T05:00:00Z","v":112732,"vw":41.265052},{"c":41.52,"h":42.02,"l":41.2,"n":4262,"o":41.28,"t":"2026-01-05T05:00:00Z","v":126311,"vw":41.606394},{"c":41.43,"h":41.49,"l":40.96,"n":3429,"o":41.3,"t":"2026-01-06T05:00:00Z","v":92257,"vw":41.317835},{"c":40.99,"h":41.46,"l":40.495,"n":2864,"o":41.3,"t":"2026-01-07T05:00:00Z","v":69297,"vw":40.953851},{"c":42.21,"h":42.55,"l":40.74,"n":3168,"o":40.74,"t":"2026-01-08T05:00:00Z","v":74903,"vw":42.198783},{"c":41.69,"h":42.4,"l":41.58,"n":3033,"o":42.31,"t":"2026-01-09T05:00:00Z","v":64576,"vw":41.771558},{"c":41.62,"h":42.035,"l":41.24,"n":2480,"o":41.46,"t":"2026-01-12T05:00:00Z","v":51769,"vw":41.584048},{"c":42.44,"h":42.665,"l":41.38,"n":2561,"o":41.66,"t":"2026-01-13T05:00:00Z","v":82974,"vw":42.295725},{"c":42.84,"h":42.84,"l":42.28,"n":2490,"o":42.32,"t":"2026-01-14T05:00:00Z","v":54809,"vw":42.665286},{"c":43.86,"h":44,"l":42.85,"n":3551,"o":42.85,"t":"2026-01-15T05:00:00Z","v":76350,"vw":43.806806},{"c":43.45,"h":44.02,"l":43.41,"n":1987,"o":43.81,"t":"2026-01-16T05:00:00Z","v":55672,"vw":43.583085},{"c":42.735,"h":43.53,"l":42.365,"n":3015,"o":42.87,"t":"2026-01-20T05:00:00Z","v":72345,"vw":42.888198},{"c":45.53,"h":45.545,"l":43.1,"n":3572,"o":43.1,"t":"2026-01-21T05:00:00Z","v":127965,"vw":45.163569},{"c":45.56,"h":48.45,"l":45.32,"n":4104,"o":45.76,"t":"2026-01-22T05:00:00Z","v":104911,"vw":46.027542},{"c":42.89,"h":45.675,"l":42.265,"n":5109,"o":45.34,"t":"2026-01-23T05:00:00Z","v":147203,"vw":42.940524},{"c":42.51,"h":43.075,"l":41.8,"n":3705,"o":42.71,"t":"2026-01-26T05:00:00Z","v":95802,"vw":42.516109},{"c":42.3,"h":42.82,"l":42.11,"n":2522,"o":42.38,"t":"2026-01-27T05:00:00Z","v":57346,"vw":42.318064},{"c":42.31,"h":42.73,"l":42.08,"n":3274,"o":42.35,"t":"2026-01-28T05:00:00Z","v":95293,"vw":42.29275},{"c":43.15,"h":43.56,"l":42.395,"n":3241,"o":42.63,"t":"2026-01-29T05:00:00Z","v":97720,"vw":43.00701},{"c":43.4,"h":43.53,"l":42.54,"n":3021,"o":42.78,"t":"2026-01-30T05:00:00Z","v":104390,"vw":43.281602},{"c":44.65,"h":45.1351,"l":43.43,"n":4726,"o":43.43,"t":"2026-02-02T05:00:00Z","v":153299,"vw":44.754555},{"c":45.35,"h":45.885,"l":43.72,"n":5310,"o":44.73,"t":"2026-02-03T05:00:00Z","v":163413,"vw":45.156363},{"c":45.68,"h":46.39,"l":45.34,"n":4978,"o":45.71,"t":"2026-02-04T05:00:00Z","v":164120,"vw":45.849513},{"c":46.22,"h":46.39,"l":45.52,"n":4718,"o":45.68,"t":"2026-02-05T05:00:00Z","v":119780,"vw":46.139113},{"c":46.07,"h":47.12,"l":46.07,"n":4556,"o":46.79,"t":"2026-02-06T05:00:00Z","v":132032,"vw":46.250775},{"c":45.5,"h":46.44,"l":44.935,"n":4788,"o":46.07,"t":"2026-02-09T05:00:00Z","v":142348,"vw":45.792568},{"c":45.22,"h":46.2,"l":44.99,"n":4459,"o":45.67,"t":"2026-02-10T05:00:00Z","v":122916,"vw":45.420425},{"c":45.02,"h":45.585,"l":44.75,"n":2820,"o":45.54,"t":"2026-02-11T05:00:00Z","v":67268,"vw":45.034327},{"c":45.29,"h":45.6,"l":44.645,"n":4584,"o":45.39,"t":"2026-02-12T05:00:00Z","v":101279,"vw":45.203181},{"c":45.72,"h":45.96,"l":44.87,"n":3290,"o":45.32,"t":"2026-02-13T05:00:00Z","v":83094,"vw":45.646217},{"c":45.95,"h":46.49,"l":45.87,"n":2846,"o":45.87,"t":"2026-02-17T05:00:00Z","v":70767,"vw":46.07163},{"c":45.48,"h":46.655,"l":45.39,"n":3340,"o":45.89,"t":"2026-02-18T05:00:00Z","v":113752,"vw":45.747993},{"c":45.58,"h":45.96,"l":45.03,"n":3636,"o":45.11,"t":"2026-02-19T05:00:00Z","v":95167,"vw":45.440265},{"c":45.8,"h":46.03,"l":45.18,"n":4373,"o":45.58,"t":"2026-02-20T05:00:00Z","v":291012,"vw":45.755538},{"c":44.43,"h":45.73,"l":43.335,"n":4497,"o":45.4,"t":"2026-02-23T05:00:00Z","v":143998,"vw":44.387871},{"c":44.44,"h":45.22,"l":44.015,"n":5634,"o":44.35,"t":"2026-02-24T05:00:00Z","v":157537,"vw":44.585814},{"c":45.03,"h":45.4,"l":44.57,"n":3095,"o":44.77,"t":"2026-02-25T05:00:00Z","v":127814,"vw":45.053336},{"c":44.87,"h":45.62,"l":44.68,"n":3280,"o":45.03,"t":"2026-02-26T05:00:00Z","v":147465,"vw":44.949723},{"c":43.37,"h":44.76,"l":42.96,"n":4081,"o":44.49,"t":"2026-02-27T05:00:00Z","v":141090,"vw":43.514357},{"c":44.08,"h":44.63,"l":42.73,"n":4666,"o":43.03,"t":"2026-03-02T05:00:00Z","v":155083,"vw":44.138611},{"c":44.09,"h":44.285,"l":43.21,"n":3974,"o":43.44,"t":"2026-03-03T05:00:00Z","v":135483,"vw":43.967571},{"c":44.59,"h":44.815,"l":44.04,"n":3050,"o":44.51,"t":"2026-03-04T05:00:00Z","v":82237,"vw":44.578731},{"c":44.06,"h":44.685,"l":43.72,"n":4305,"o":44.32,"t":"2026-03-05T05:00:00Z","v":130658,"vw":43.991674},{"c":43.83,"h":43.83,"l":42.2421,"n":4473,"o":42.82,"t":"2026-03-06T05:00:00Z","v":153574,"vw":43.4039},{"c":43.81,"h":44.215,"l":42.61,"n":5879,"o":43.23,"t":"2026-03-09T04:00:00Z","v":171873,"vw":43.662393},{"c":43.83,"h":44.755,"l":43.57,"n":4748,"o":43.57,"t":"2026-03-10T04:00:00Z","v":166457,"vw":43.931343},{"c":43.05,"h":43.7,"l":42.805,"n":4550,"o":43.7,"t":"2026-03-11T04:00:00Z","v":137103,"vw":43.055815},{"c":43.42,"h":43.45,"l":42.05,"n":4724,"o":42.24,"t":"2026-03-12T04:00:00Z","v":123232,"vw":43.02324},{"c":43.95,"h":44.315,"l":43.07,"n":4894,"o":43.88,"t":"2026-03-13T04:00:00Z","v":129937,"vw":43.816665},{"c":43.51,"h":45.075,"l":43.45,"n":4673,"o":44.12,"t":"2026-03-16T04:00:00Z","v":145737,"vw":43.719315},{"c":42.56,"h":44.715,"l":42.42,"n":6456,"o":44.05,"t":"2026-03-17T04:00:00Z","v":143826,"vw":42.903035},{"c":42.29,"h":42.67,"l":42.06,"n":4461,"o":42.6,"t":"2026-03-18T04:00:00Z","v":177990,"vw":42.316894},{"c":43.05,"h":43.31,"l":41.84,"n":4897,"o":42.35,"t":"2026-03-19T04:00:00Z","v":174237,"vw":42.748594},{"c":42.66,"h":43.365,"l":42.24,"n":3974,"o":43.05,"t":"2026-03-20T04:00:00Z","v":483992,"vw":42.668425},{"c":43.19,"h":44.17,"l":43.1,"n":5638,"o":43.66,"t":"2026-03-23T04:00:00Z","v":170863,"vw":43.398521},{"c":43.4,"h":43.745,"l":42.4,"n":4189,"o":42.94,"t":"2026-03-24T04:00:00Z","v":125176,"vw":43.351832},{"c":43.17,"h":43.84,"l":42.97,"n":4349,"o":43.63,"t":"2026-03-25T04:00:00Z","v":124449,"vw":43.184535},{"c":43.38,"h":43.49,"l":42.71,"n":3061,"o":42.89,"t":"2026-03-26T04:00:00Z","v":66661,"vw":43.262064},{"c":42.75,"h":43.305,"l":42.69,"n":3362,"o":43.16,"t":"2026-03-27T04:00:00Z","v":89506,"vw":42.891752},{"c":43.13,"h":43.335,"l":42.55,"n":4113,"o":43.17,"t":"2026-03-30T04:00:00Z","v":100022,"vw":43.105535},{"c":43.78,"h":44.02,"l":43.24,"n":3906,"o":43.64,"t":"2026-03-31T04:00:00Z","v":111873,"vw":43.728822},{"c":44.06,"h":44.835,"l":43.78,"n":4237,"o":43.78,"t":"2026-04-01T04:00:00Z","v":95942,"vw":44.246786},{"c":44.52,"h":44.56,"l":43.38,"n":4159,"o":43.62,"t":"2026-04-02T04:00:00Z","v":122427,"vw":44.257754},{"c":44.83,"h":44.86,"l":44.17,"n":2743,"o":44.32,"t":"2026-04-06T04:00:00Z","v":83929,"vw":44.676665},{"c":45.27,"h":45.4,"l":44.315,"n":3626,"o":44.8,"t":"2026-04-07T04:00:00Z","v":95902,"vw":45.128915},{"c":46.2,"h":46.585,"l":45.91,"n":4406,"o":46.12,"t":"2026-04-08T04:00:00Z","v":128658,"vw":46.192263},{"c":46.82,"h":47.03,"l":45.87,"n":3670,"o":45.87,"t":"2026-04-09T04:00:00Z","v":113509,"vw":46.746993},{"c":46.42,"h":47.21,"l":46.07,"n":2972,"o":46.79,"t":"2026-04-10T04:00:00Z","v":60575,"vw":46.415673},{"c":46.88,"h":47.06,"l":46.05,"n":3864,"o":46.42,"t":"2026-04-13T04:00:00Z","v":112271,"vw":46.635661},{"c":46.67,"h":46.9,"l":46.18,"n":4138,"o":46.8,"t":"2026-04-14T04:00:00Z","v":92254,"vw":46.642827},{"c":46.19,"h":46.9075,"l":45.89,"n":4422,"o":46.6,"t":"2026-04-15T04:00:00Z","v":75346,"vw":46.199523},{"c":45.73,"h":46.205,"l":45.62,"n":3864,"o":46.12,"t":"2026-04-16T04:00:00Z","v":63253,"vw":45.779449},{"c":46.38,"h":47.35,"l":46.17,"n":5383,"o":46.23,"t":"2026-04-17T04:00:00Z","v":91752,"vw":46.511384},{"c":46.61,"h":46.76,"l":46.085,"n":3840,"o":46.35,"t":"2026-04-20T04:00:00Z","v":84009,"vw":46.613943},{"c":46.3,"h":46.81,"l":46.085,"n":4926,"o":46.51,"t":"2026-04-21T04:00:00Z","v":108099,"vw":46.328122},{"c":45.06,"h":46.83,"l":44.28,"n":5822,"o":46.28,"t":"2026-04-22T04:00:00Z","v":114667,"vw":45.174354},{"c":46.48,"h":46.55,"l":44.95,"n":4059,"o":45.24,"t":"2026-04-23T04:00:00Z","v":74021,"vw":46.194136},{"c":46.15,"h":46.455,"l":45.93,"n":3849,"o":46.29,"t":"2026-04-24T04:00:00Z","v":74793,"vw":46.172638},{"c":46.99,"h":47.16,"l":45.33,"n":3113,"o":46.03,"t":"2026-04-27T04:00:00Z","v":80273,"vw":46.924569},{"c":47.64,"h":47.98,"l":45.7,"n":3803,"o":47.13,"t":"2026-04-28T04:00:00Z","v":103941,"vw":47.625395},{"c":46.83,"h":47.58,"l":46.78,"n":3766,"o":47.3,"t":"2026-04-29T04:00:00Z","v":94018,"vw":46.948692},{"c":47.6,"h":47.98,"l":46.31,"n":2542,"o":46.46,"t":"2026-04-30T04:00:00Z","v":80471,"vw":47.565383},{"c":48.06,"h":48.36,"l":47.31,"n":3222,"o":47.61,"t":"2026-05-01T04:00:00Z","v":84160,"vw":48.060785},{"c":47.53,"h":48.45,"l":47.34,"n":2939,"o":47.74,"t":"2026-05-04T04:00:00Z","v":74102,"vw":47.599934},{"c":48.08,"h":48.71,"l":47.55,"n":2446,"o":47.55,"t":"2026-05-05T04:00:00Z","v":51547,"vw":48.137674},{"c":48.62,"h":48.76,"l":48.15,"n":3413,"o":48.15,"t":"2026-05-06T04:00:00Z","v":81583,"vw":48.577905},{"c":48.43,"h":49.11,"l":48.16,"n":3597,"o":48.67,"t":"2026-05-07T04:00:00Z","v":94877,"vw":48.55585},{"c":49.06,"h":49.21,"l":48.35,"n":3075,"o":48.35,"t":"2026-05-08T04:00:00Z","v":55762,"vw":48.999618},{"c":48.51,"h":49.04,"l":48.39,"n":3300,"o":49.04,"t":"2026-05-11T04:00:00Z","v":78075,"vw":48.550402},{"c":48.77,"h":48.97,"l":47.79,"n":3723,"o":48.4,"t":"2026-05-12T04:00:00Z","v":118497,"vw":48.552841},{"c":48.41,"h":48.8899,"l":48.06,"n":4541,"o":48.44,"t":"2026-05-13T04:00:00Z","v":101872,"vw":48.389211},{"c":49.04,"h":49.265,"l":48.61,"n":3064,"o":48.61,"t":"2026-05-14T04:00:00Z","v":80890,"vw":49.032792},{"c":48.38,"h":49.26,"l":48.29,"n":4215,"o":48.99,"t":"2026-05-15T04:00:00Z","v":124295,"vw":48.543241},{"c":49.31,"h":49.46,"l":48.46,"n":3360,"o":48.46,"t":"2026-05-18T04:00:00Z","v":73814,"vw":49.241602},{"c":49.31,"h":49.56,"l":48.95,"n":3422,"o":49.06,"t":"2026-05-19T04:00:00Z","v":74663,"vw":49.305103},{"c":50.28,"h":50.36,"l":49.19,"n":3972,"o":49.19,"t":"2026-05-20T04:00:00Z","v":117203,"vw":50.053589},{"c":50.44,"h":50.59,"l":49.51,"n":4397,"o":49.85,"t":"2026-05-21T04:00:00Z","v":113102,"vw":50.127015},{"c":50.26,"h":51.07,"l":50.21,"n":2617,"o":50.64,"t":"2026-05-22T04:00:00Z","v":89992,"vw":50.503097},{"c":51.37,"h":51.43,"l":50.37,"n":4434,"o":50.37,"t":"2026-05-26T04:00:00Z","v":114278,"vw":51.129529},{"c":50.8,"h":52.19,"l":50.51,"n":3930,"o":51.37,"t":"2026-05-27T04:00:00Z","v":102654,"vw":51.047204},{"c":51.36,"h":51.48,"l":50.57,"n":4229,"o":50.57,"t":"2026-05-28T04:00:00Z","v":102329,"vw":51.22845},{"c":51.81,"h":51.93,"l":51.36,"n":2748,"o":51.36,"t":"2026-05-29T04:00:00Z","v":108550,"vw":51.760955},{"c":50.97,"h":51.435,"l":50.46,"n":6647,"o":51.41,"t":"2026-06-01T04:00:00Z","v":179471,"vw":50.932581},{"c":52.07,"h":52.25,"l":50.71,"n":5333,"o":50.71,"t":"2026-06-02T04:00:00Z","v":121017,"vw":51.96383},{"c":50.79,"h":51.98,"l":50.72,"n":4832,"o":51.79,"t":"2026-06-03T04:00:00Z","v":141328,"vw":51.085329},{"c":52.66,"h":52.86,"l":51.3,"n":4183,"o":51.39,"t":"2026-06-04T04:00:00Z","v":121697,"vw":52.390614},{"c":52.53,"h":52.98,"l":52.36,"n":4680,"o":52.36,"t":"2026-06-05T04:00:00Z","v":133494,"vw":52.720102},{"c":53.19,"h":53.65,"l":52.66,"n":4589,"o":52.96,"t":"2026-06-08T04:00:00Z","v":135253,"vw":53.257684},{"c":53.92,"h":54.48,"l":53.4,"n":4408,"o":53.4,"t":"2026-06-09T04:00:00Z","v":134753,"vw":54.037785},{"c":54.69,"h":55,"l":54.115,"n":3581,"o":54.19,"t":"2026-06-10T04:00:00Z","v":123785,"vw":54.720037},{"c":54.89,"h":55.4,"l":54.31,"n":4651,"o":55.07,"t":"2026-06-11T04:00:00Z","v":149608,"vw":54.826321},{"c":55.25,"h":55.6,"l":55.095,"n":4442,"o":55.19,"t":"2026-06-12T04:00:00Z","v":139839,"vw":55.298951},{"c":53.05,"h":55.3,"l":52.955,"n":5894,"o":55.3,"t":"2026-06-15T04:00:00Z","v":166087,"vw":53.59479},{"c":52.79,"h":54.2999,"l":52.63,"n":4596,"o":53.24,"t":"2026-06-16T04:00:00Z","v":227928,"vw":52.834485},{"c":51.67,"h":53.53,"l":51.35,"n":5770,"o":52.71,"t":"2026-06-17T04:00:00Z","v":152390,"vw":51.91821},{"c":52.24,"h":52.575,"l":51.77,"n":3791,"o":52.4,"t":"2026-06-18T04:00:00Z","v":233927,"vw":52.24881},{"c":52.815,"h":53.43,"l":52.14,"n":3847,"o":52.25,"t":"2026-06-22T04:00:00Z","v":116515,"vw":52.839567},{"c":53.57,"h":53.91,"l":52.82,"n":4272,"o":52.82,"t":"2026-06-23T04:00:00Z","v":113730,"vw":53.447994},{"c":53.89,"h":54.27,"l":53.555,"n":6145,"o":53.81,"t":"2026-06-24T04:00:00Z","v":173136,"vw":53.923771},{"c":54.26,"h":54.6,"l":53.83,"n":3840,"o":53.86,"t":"2026-06-25T04:00:00Z","v":90321,"vw":54.232764},{"c":54.66,"h":54.85,"l":53.975,"n":4902,"o":54.26,"t":"2026-06-26T04:00:00Z","v":282870,"vw":54.596015},{"c":54.2,"h":54.54,"l":53.61,"n":4508,"o":54.35,"t":"2026-06-29T04:00:00Z","v":117365,"vw":54.120073},{"c":54.91,"h":54.97,"l":53.82,"n":3493,"o":54.31,"t":"2026-06-30T04:00:00Z","v":89476,"vw":54.752177},{"c":55.74,"h":56.15,"l":54.69,"n":4477,"o":54.95,"t":"2026-07-01T04:00:00Z","v":137427,"vw":55.771002},{"c":54.54,"h":56.665,"l":54.43,"n":3849,"o":56.04,"t":"2026-07-02T04:00:00Z","v":81747,"vw":54.772175},{"c":54.97,"h":55.06,"l":54.17,"n":2806,"o":54.58,"t":"2026-07-06T04:00:00Z","v":76655,"vw":54.825562},{"c":54.71,"h":55.54,"l":54.59,"n":4015,"o":54.96,"t":"2026-07-07T04:00:00Z","v":87764,"vw":54.977915},{"c":53.45,"h":54.815,"l":53.45,"n":4316,"o":54.66,"t":"2026-07-08T04:00:00Z","v":93897,"vw":53.801342},{"c":54.46,"h":54.71,"l":53.39,"n":4112,"o":53.39,"t":"2026-07-09T04:00:00Z","v":80189,"vw":54.321388},{"c":54.48,"h":54.9,"l":54.135,"n":2996,"o":54.31,"t":"2026-07-10T04:00:00Z","v":59436,"vw":54.494581},{"c":54.68,"h":55.01,"l":54.26,"n":2523,"o":54.5,"t":"2026-07-13T04:00:00Z","v":76925,"vw":54.698546},{"c":54.585,"h":55.22,"l":54.48,"n":3383,"o":54.84,"t":"2026-07-14T04:00:00Z","v":90620,"vw":54.738363},{"c":54.82,"h":55.31,"l":51.0181,"n":4011,"o":54.5,"t":"2026-07-15T04:00:00Z","v":106802,"vw":54.816078},{"c":55.44,"h":56.065,"l":54.745,"n":5063,"o":54.82,"t":"2026-07-16T04:00:00Z","v":110271,"vw":55.522106},{"c":54.92,"h":55.33,"l":54.14,"n":5496,"o":55.07,"t":"2026-07-17T04:00:00Z","v":146254,"vw":54.72642},{"c":55.44,"h":55.895,"l":54.3,"n":5304,"o":54.93,"t":"2026-07-20T04:00:00Z","v":136208,"vw":55.235869},{"c":55.7,"h":55.87,"l":54.53,"n":4938,"o":55.26,"t":"2026-07-21T04:00:00Z","v":146536,"vw":55.339751},{"c":55.94,"h":56.12,"l":52.88,"n":5472,"o":55.49,"t":"2026-07-22T04:00:00Z","v":163049,"vw":55.501409},{"c":56.45,"h":56.5,"l":54.9,"n":4505,"o":55.29,"t":"2026-07-23T04:00:00Z","v":141798,"vw":56.185597},{"c":57.35,"h":57.8715,"l":55.995,"n":4288,"o":56.62,"t":"2026-07-24T04:00:00Z","v":109492,"vw":57.44191},{"c":57.41,"h":57.925,"l":56.99,"n":3932,"o":57.69,"t":"2026-07-27T04:00:00Z","v":142765,"vw":57.394656},{"c":57.78,"h":58.975,"l":57.71,"n":3614,"o":57.89,"t":"2026-07-28T04:00:00Z","v":107462,"vw":58.162896},{"c":55.99,"h":58.19,"l":55.8,"n":4344,"o":57.83,"t":"2026-07-29T04:00:00Z","v":119026,"vw":56.495618},{"c":56.56,"h":56.87,"l":55.89,"n":3356,"o":56.29,"t":"2026-07-30T04:00:00Z","v":79639,"vw":56.517147},{"c":56.98,"h":57.2,"l":56.13,"n":5634,"o":56.48,"t":"2026-07-31T04:00:00Z","v":113152,"vw":56.932106},{"c":57.23,"h":57.915,"l":56.515,"n":3940,"o":57.62,"t":"2026-08-03T04:00:00Z","v":126332,"vw":57.312462},{"c":57.74,"h":58.45,"l":57.07,"n":4677,"o":57.22,"t":"2026-08-04T04:00:00Z","v":99669,"vw":57.851306},{"c":56.85,"h":58.115,"l":56.83,"n":3417,"o":58.08,"t":"2026-08-05T04:00:00Z","v":104941,"vw":57.127101},{"c":56.25,"h":57.94,"l":56.21,"n":3352,"o":56.99,"t":"2026-08-06T04:00:00Z","v":99379,"vw":56.568521},{"c":55.09,"h":56.8595,"l":55.04,"n":3480,"o":56.25,"t":"2026-08-07T04:00:00Z","v":144094,"vw":55.455974},{"c":54.67,"h":55.62,"l":54.551,"n":4299,"o":54.8,"t":"2026-08-10T04:00:00Z","v":139099,"vw":54.855504},{"c":55.99,"h":56.4896,"l":54.98,"n":3354,"o":54.98,"t":"2026-08-11T04:00:00Z","v":99670,"vw":55.935193},{"c":56.55,"h":57.275,"l":55.99,"n":6017,"o":55.99,"t":"2026-08-12T04:00:00Z","v":132239,"vw":56.768933},{"c":57,"h":57.45,"l":56.64,"n":3775,"o":57.07,"t":"2026-08-13T04:00:00Z","v":132482,"vw":57.110383},{"c":57.35,"h":57.65,"l":57.04,"n":4180,"o":57.08,"t":"2026-08-14T04:00:00Z","v":120045,"vw":57.319108},{"c":56.8,"h":57.56,"l":56.72,"n":4425,"o":57.35,"t":"2026-08-17T04:00:00Z","v":135875,"vw":56.975388},{"c":57.34,"h":57.435,"l":56.67,"n":6699,"o":57.16,"t":"2026-08-18T04:00:00Z","v":118798,"vw":57.115832},{"c":56.5,"h":57.71,"l":56.17,"n":5361,"o":57.71,"t":"2026-08-19T04:00:00Z","v":160932,"vw":56.820726},{"c":57.2,"h":57.58,"l":56.15,"n":8546,"o":56.41,"t":"2026-08-20T04:00:00Z","v":124172,"vw":57.076071},{"c":56.83,"h":57.8454,"l":56.65,"n":5316,"o":57.43,"t":"2026-08-21T04:00:00Z","v":227861,"vw":56.929685},{"c":57.2,"h":57.63,"l":56.8,"n":8685,"o":56.92,"t":"2026-08-24T04:00:00Z","v":127998,"vw":57.335067},{"c":56.91,"h":57.4975,"l":56.81,"n":7658,"o":57.37,"t":"2026-08-25T04:00:00Z","v":121202,"vw":57.016785},{"c":57.13,"h":57.36,"l":56.6,"n":4559,"o":56.95,"t":"2026-08-26T04:00:00Z","v":142379,"vw":57.091644},{"c":57.35,"h":57.39,"l":56.385,"n":6654,"o":56.82,"t":"2026-08-27T04:00:00Z","v":114584,"vw":57.0543},{"c":57.13,"h":58.05,"l":56.945,"n":8422,"o":57.37,"t":"2026-08-28T04:00:00Z","v":133047,"vw":57.234062},{"c":56.72,"h":57.2,"l":56.6,"n":3900,"o":57.15,"t":"2026-08-31T04:00:00Z","v":137429,"vw":56.818468},{"c":56.15,"h":57.26,"l":55.53,"n":6395,"o":56.64,"t":"2026-09-01T04:00:00Z","v":176078,"vw":56.231272},{"c":57.28,"h":57.68,"l":56.14,"n":5229,"o":56.28,"t":"2026-09-02T04:00:00Z","v":163058,"vw":57.301958},{"c":57.6,"h":57.905,"l":57.3,"n":4968,"o":57.61,"t":"2026-09-03T04:00:00Z","v":108370,"vw":57.604733},{"c":57.92,"h":58.12,"l":57.08,"n":5007,"o":57.08,"t":"2026-09-04T04:00:00Z","v":101155,"vw":57.86292},{"c":57.45,"h":58.135,"l":57.16,"n":5699,"o":58,"t":"2026-09-08T04:00:00Z","v":171799,"vw":57.512425},{"c":57.44,"h":57.64,"l":56.575,"n":4822,"o":56.95,"t":"2026-09-09T04:00:00Z","v":146269,"vw":57.355345},{"c":58.42,"h":58.5,"l":57.08,"n":5318,"o":57.4,"t":"2026-09-10T04:00:00Z","v":141589,"vw":57.988961},{"c":58.45,"h":59.1,"l":57.57,"n":6201,"o":58.95,"t":"2026-09-11T04:00:00Z","v":150865,"vw":58.352715},{"c":58.62,"h":59.07,"l":58.17,"n":5902,"o":58.26,"t":"2026-09-14T04:00:00Z","v":154093,"vw":58.591336},{"c":59.11,"h":59.26,"l":58.59,"n":6588,"o":58.79,"t":"2026-09-15T04:00:00Z","v":191695,"vw":58.992405},{"c":57.37,"h":59.28,"l":56.18,"n":7091,"o":59.24,"t":"2026-09-16T04:00:00Z","v":244950,"vw":57.68825},{"c":56.27,"h":57.53,"l":56.14,"n":6548,"o":57.52,"t":"2026-09-17T04:00:00Z","v":160761,"vw":56.387391},{"c":56.67,"h":56.88,"l":54.91,"n":4868,"o":55.86,"t":"2026-09-18T04:00:00Z","v":446842,"vw":56.570144},{"c":56.34,"h":57.53,"l":56.24,"n":4561,"o":57.1,"t":"2026-09-21T04:00:00Z","v":106418,"vw":56.485153},{"c":55.96,"h":57.13,"l":55.79,"n":4296,"o":56.68,"t":"2026-09-22T04:00:00Z","v":105998,"vw":56.095408},{"c":55.54,"h":56.2,"l":55.47,"n":3558,"o":55.96,"t":"2026-09-23T04:00:00Z","v":92659,"vw":55.635071},{"c":56.3,"h":56.425,"l":55.75,"n":4114,"o":55.79,"t":"2026-09-24T04:00:00Z","v":106279,"vw":56.219087},{"c":56.2,"h":56.73,"l":56.05,"n":4094,"o":56.54,"t":"2026-09-25T04:00:00Z","v":100080,"vw":56.263114},{"c":55.35,"h":56.27,"l":55.165,"n":4059,"o":56.27,"t":"2026-09-28T04:00:00Z","v":105028,"vw":55.491626},{"c":54.58,"h":55.75,"l":54.16,"n":3246,"o":55.21,"t":"2026-09-29T04:00:00Z","v":97026,"vw":54.573533},{"c":54.29,"h":56.135,"l":53.7,"n":3768,"o":54.37,"t":"2026-09-30T04:00:00Z","v":160679,"vw":54.271804},{"c":54.75,"h":54.81,"l":53.07,"n":4164,"o":54.09,"t":"2026-10-01T04:00:00Z","v":111980,"vw":54.318236},{"c":55.69,"h":56.195,"l":55.05,"n":4115,"o":55.05,"t":"2026-10-02T04:00:00Z","v":107475,"vw":55.638948},{"c":55.18,"h":55.77,"l":53.49,"n":4492,"o":55.32,"t":"2026-10-05T04:00:00Z","v":131228,"vw":55.143254},{"c":55.13,"h":55.89,"l":54.96,"n":3475,"o":55.34,"t":"2026-10-06T04:00:00Z","v":102266,"vw":55.153957},{"c":54.26,"h":54.81,"l":53.98,"n":3028,"o":54.54,"t":"2026-10-07T04:00:00Z","v":68875,"vw":54.267695},{"c":54.76,"h":54.9,"l":53.92,"n":3545,"o":54.21,"t":"2026-10-08T04:00:00Z","v":89869,"vw":54.703195},{"c":53.59,"h":54.71,"l":53.54,"n":3090,"o":54.71,"t":"2026-10-09T04:00:00Z","v":67295,"vw":53.749692},{"c":54.26,"h":54.49,"l":53.545,"n":3599,"o":53.88,"t":"2026-10-12T04:00:00Z","v":78562,"vw":54.225872},{"c":54.21,"h":54.65,"l":53.73,"n":3397,"o":54.3,"t":"2026-10-13T04:00:00Z","v":78026,"vw":54.128006},{"c":53.87,"h":54.18,"l":52.81,"n":3692,"o":53.24,"t":"2026-10-14T04:00:00Z","v":109142,"vw":53.863134},{"c":54.02,"h":54.57,"l":53.49,"n":4720,"o":54.15,"t":"2026-10-15T04:00:00Z","v":127702,"vw":53.991267},{"c":54.31,"h":54.94,"l":53.49,"n":4197,"o":54.11,"t":"2026-10-16T04:00:00Z","v":96857,"vw":54.333932},{"c":53.68,"h":54.32,"l":53.39,"n":3269,"o":54.14,"t":"2026-10-19T04:00:00Z","v":114063,"vw":53.71839},{"c":54.73,"h":55.45,"l":53.98,"n":3324,"o":53.98,"t":"2026-10-20T04:00:00Z","v":74122,"vw":54.731974},{"c":54.19,"h":55.06,"l":54,"n":4357,"o":55.06,"t":"2026-10-21T04:00:00Z","v":94888,"vw":54.230998},{"c":55.47,"h":55.905,"l":54.72,"n":4335,"o":54.79,"t":"2026-10-22T04:00:00Z","v":121099,"vw":55.422057}],"volatilityBars":[{"c":56.8,"h":56.8,"l":56.8,"n":21,"o":56.8,"t":"2026-09-21T08:30:00Z","v":1020,"vw":56.8},{"c":57.53,"h":57.53,"l":56.86,"n":148,"o":57.1,"t":"2026-09-21T13:30:00Z","v":3691,"vw":57.124662},{"c":56.825,"h":57.12,"l":56.825,"n":46,"o":57.1,"t":"2026-09-21T13:45:00Z","v":1097,"vw":57.053},{"c":56.79,"h":56.93,"l":56.72,"n":71,"o":56.85,"t":"2026-09-21T14:00:00Z","v":2909,"vw":56.830056},{"c":56.605,"h":56.935,"l":56.605,"n":57,"o":56.935,"t":"2026-09-21T14:15:00Z","v":1799,"vw":56.694329},{"c":56.495,"h":56.62,"l":56.43,"n":51,"o":56.62,"t":"2026-09-21T14:30:00Z","v":751,"vw":56.508514},{"c":56.7,"h":56.7,"l":56.505,"n":49,"o":56.505,"t":"2026-09-21T14:45:00Z","v":1322,"vw":56.592143},{"c":56.65,"h":56.75,"l":56.65,"n":45,"o":56.75,"t":"2026-09-21T15:15:00Z","v":1040,"vw":56.7},{"c":56.59,"h":56.62,"l":56.59,"n":50,"o":56.62,"t":"2026-09-21T15:30:00Z","v":699,"vw":56.6},{"c":56.71,"h":56.71,"l":56.71,"n":26,"o":56.71,"t":"2026-09-21T15:45:00Z","v":501,"vw":56.71},{"c":56.67,"h":56.72,"l":56.64,"n":86,"o":56.665,"t":"2026-09-21T16:00:00Z","v":1583,"vw":56.661675},{"c":56.68,"h":56.69,"l":56.61,"n":116,"o":56.68,"t":"2026-09-21T16:15:00Z","v":5063,"vw":56.662237},{"c":56.71,"h":56.71,"l":56.71,"n":18,"o":56.71,"t":"2026-09-21T16:30:00Z","v":366,"vw":56.71},{"c":56.6,"h":56.68,"l":56.6,"n":76,"o":56.68,"t":"2026-09-21T16:45:00Z","v":991,"vw":56.633333},{"c":56.64,"h":56.67,"l":56.61,"n":68,"o":56.61,"t":"2026-09-21T17:00:00Z","v":1382,"vw":56.655},{"c":56.49,"h":56.59,"l":56.49,"n":106,"o":56.58,"t":"2026-09-21T17:15:00Z","v":2899,"vw":56.559091},{"c":56.41,"h":56.43,"l":56.39,"n":65,"o":56.39,"t":"2026-09-21T17:30:00Z","v":2249,"vw":56.412159},{"c":56.46,"h":56.5,"l":56.4325,"n":51,"o":56.435,"t":"2026-09-21T17:45:00Z","v":1758,"vw":56.466389},{"c":56.45,"h":56.45,"l":56.43,"n":17,"o":56.43,"t":"2026-09-21T18:00:00Z","v":1125,"vw":56.445785},{"c":56.63,"h":56.63,"l":56.4,"n":168,"o":56.45,"t":"2026-09-21T18:15:00Z","v":3815,"vw":56.487844},{"c":56.59,"h":56.645,"l":56.59,"n":61,"o":56.63,"t":"2026-09-21T18:30:00Z","v":1541,"vw":56.604317},{"c":56.65,"h":56.65,"l":56.65,"n":15,"o":56.65,"t":"2026-09-21T18:45:00Z","v":157,"vw":56.65},{"c":56.7,"h":56.77,"l":56.7,"n":105,"o":56.77,"t":"2026-09-21T19:00:00Z","v":1847,"vw":56.7225},{"c":56.57,"h":56.715,"l":56.57,"n":138,"o":56.715,"t":"2026-09-21T19:15:00Z","v":3819,"vw":56.643192},{"c":56.59,"h":56.63,"l":56.52,"n":162,"o":56.53,"t":"2026-09-21T19:30:00Z","v":3397,"vw":56.576316},{"c":56.28,"h":56.67,"l":56.24,"n":634,"o":56.64,"t":"2026-09-21T19:45:00Z","v":15102,"vw":56.431865},{"c":56.34,"h":56.34,"l":56.34,"n":18,"o":56.34,"t":"2026-09-21T20:00:00Z","v":25154,"vw":56.34},{"c":56.55,"h":56.91,"l":56.045,"n":114,"o":56.68,"t":"2026-09-22T13:30:00Z","v":3924,"vw":56.670059},{"c":56.065,"h":56.4,"l":56.065,"n":93,"o":56.4,"t":"2026-09-22T13:45:00Z","v":1242,"vw":56.284286},{"c":57.13,"h":57.13,"l":56.44,"n":54,"o":56.44,"t":"2026-09-22T14:00:00Z","v":2559,"vw":56.625665},{"c":56.16,"h":56.56,"l":56.15,"n":98,"o":56.56,"t":"2026-09-22T14:15:00Z","v":2662,"vw":56.256522},{"c":56.095,"h":56.33,"l":56.08,"n":100,"o":56.12,"t":"2026-09-22T14:30:00Z","v":2698,"vw":56.142647},{"c":55.92,"h":55.93,"l":55.865,"n":57,"o":55.865,"t":"2026-09-22T14:45:00Z","v":1690,"vw":55.883747},{"c":55.84,"h":55.84,"l":55.79,"n":49,"o":55.79,"t":"2026-09-22T15:15:00Z","v":1283,"vw":55.824053},{"c":55.91,"h":55.93,"l":55.91,"n":41,"o":55.92,"t":"2026-09-22T15:45:00Z","v":1088,"vw":55.92},{"c":55.88,"h":55.97,"l":55.88,"n":71,"o":55.97,"t":"2026-09-22T16:00:00Z","v":1182,"vw":55.925},{"c":56.02,"h":56.1,"l":56.02,"n":58,"o":56.1,"t":"2026-09-22T16:15:00Z","v":1272,"vw":56.084},{"c":56.08,"h":56.09,"l":56.04,"n":66,"o":56.04,"t":"2026-09-22T16:45:00Z","v":1843,"vw":56.0515},{"c":56.15,"h":56.15,"l":56.0504,"n":53,"o":56.12,"t":"2026-09-22T17:00:00Z","v":1195,"vw":56.099874},{"c":56.29,"h":56.29,"l":56.2,"n":30,"o":56.2,"t":"2026-09-22T17:30:00Z","v":593,"vw":56.245},{"c":56.57,"h":56.57,"l":56.31,"n":99,"o":56.34,"t":"2026-09-22T17:45:00Z","v":2800,"vw":56.469212},{"c":56.315,"h":56.585,"l":56.315,"n":86,"o":56.44,"t":"2026-09-22T18:00:00Z","v":2599,"vw":56.49125},{"c":56.47,"h":56.48,"l":56.47,"n":13,"o":56.48,"t":"2026-09-22T18:15:00Z","v":291,"vw":56.474977},{"c":56.41,"h":56.41,"l":56.41,"n":19,"o":56.41,"t":"2026-09-22T18:30:00Z","v":445,"vw":56.41},{"c":56.29,"h":56.405,"l":56.29,"n":80,"o":56.37,"t":"2026-09-22T18:45:00Z","v":2079,"vw":56.351076},{"c":56.27,"h":56.27,"l":56.27,"n":21,"o":56.27,"t":"2026-09-22T19:00:00Z","v":518,"vw":56.27},{"c":56.29,"h":56.3,"l":56.29,"n":17,"o":56.3,"t":"2026-09-22T19:15:00Z","v":635,"vw":56.296667},{"c":56.32,"h":56.39,"l":56.32,"n":138,"o":56.35,"t":"2026-09-22T19:30:00Z","v":2501,"vw":56.3505},{"c":55.98,"h":56.355,"l":55.935,"n":769,"o":56.355,"t":"2026-09-22T19:45:00Z","v":16057,"vw":56.051242},{"c":55.96,"h":55.96,"l":55.96,"n":15,"o":55.96,"t":"2026-09-22T20:00:00Z","v":31650,"vw":55.96},{"c":55.96,"h":55.96,"l":55.96,"n":15,"o":55.96,"t":"2026-09-22T21:45:00Z","v":1011,"vw":55.96},{"c":55.96,"h":55.96,"l":55.96,"n":4,"o":55.96,"t":"2026-09-22T22:15:00Z","v":1000,"vw":55.96},{"c":55.96,"h":55.96,"l":55.96,"n":3,"o":55.96,"t":"2026-09-23T08:30:00Z","v":997,"vw":55.96},{"c":55.96,"h":55.96,"l":55.96,"n":3,"o":55.96,"t":"2026-09-23T08:45:00Z","v":997,"vw":55.96},{"c":56.01,"h":56.21,"l":56.01,"n":10,"o":56.21,"t":"2026-09-23T10:45:00Z","v":278,"vw":56.12342},{"c":55.96,"h":56.11,"l":55.5,"n":52,"o":55.5,"t":"2026-09-23T11:15:00Z","v":2254,"vw":55.793315},{"c":56.01,"h":56.01,"l":55.55,"n":15,"o":55.55,"t":"2026-09-23T11:30:00Z","v":775,"vw":55.794661},{"c":56.01,"h":56.01,"l":55.1,"n":16,"o":55.1,"t":"2026-09-23T11:45:00Z","v":648,"vw":55.52114},{"c":55.61,"h":55.96,"l":55.52,"n":36,"o":55.96,"t":"2026-09-23T13:30:00Z","v":751,"vw":55.682628},{"c":56.075,"h":56.075,"l":55.885,"n":22,"o":56.04,"t":"2026-09-23T14:00:00Z","v":852,"vw":55.955},{"c":55.99,"h":56.2,"l":55.9,"n":57,"o":55.9,"t":"2026-09-23T14:15:00Z","v":2069,"vw":56.031206},{"c":55.93,"h":55.96,"l":55.9,"n":25,"o":55.94,"t":"2026-09-23T14:30:00Z","v":986,"vw":55.934286},{"c":56.015,"h":56.04,"l":55.83,"n":60,"o":55.83,"t":"2026-09-23T14:45:00Z","v":2182,"vw":55.956071},{"c":55.95,"h":56.07,"l":55.95,"n":58,"o":56.07,"t":"2026-09-23T15:15:00Z","v":1470,"vw":56.009685},{"c":55.89,"h":55.89,"l":55.83,"n":26,"o":55.83,"t":"2026-09-23T15:30:00Z","v":627,"vw":55.87},{"c":55.91,"h":55.91,"l":55.9,"n":27,"o":55.9,"t":"2026-09-23T16:00:00Z","v":648,"vw":55.903333},{"c":55.835,"h":55.835,"l":55.835,"n":12,"o":55.835,"t":"2026-09-23T16:15:00Z","v":969,"vw":55.835},{"c":55.88,"h":55.95,"l":55.825,"n":89,"o":55.825,"t":"2026-09-23T16:30:00Z","v":2124,"vw":55.899551},{"c":55.86,"h":55.88,"l":55.74,"n":115,"o":55.88,"t":"2026-09-23T17:00:00Z","v":2517,"vw":55.79954},{"c":55.84,"h":55.84,"l":55.84,"n":11,"o":55.84,"t":"2026-09-23T17:15:00Z","v":172,"vw":55.84},{"c":55.87,"h":55.87,"l":55.82,"n":60,"o":55.83,"t":"2026-09-23T17:30:00Z","v":1970,"vw":55.85106},{"c":55.8,"h":55.8875,"l":55.8,"n":34,"o":55.8875,"t":"2026-09-23T17:45:00Z","v":1145,"vw":55.83125},{"c":55.815,"h":55.84,"l":55.76,"n":48,"o":55.76,"t":"2026-09-23T18:00:00Z","v":963,"vw":55.81039},{"c":55.78,"h":55.83,"l":55.78,"n":28,"o":55.82,"t":"2026-09-23T18:15:00Z","v":720,"vw":55.815},{"c":55.6,"h":55.75,"l":55.56,"n":135,"o":55.75,"t":"2026-09-23T18:30:00Z","v":2918,"vw":55.646442},{"c":55.63,"h":55.64,"l":55.58,"n":96,"o":55.5975,"t":"2026-09-23T18:45:00Z","v":2723,"vw":55.601846},{"c":55.61,"h":55.67,"l":55.605,"n":71,"o":55.605,"t":"2026-09-23T19:00:00Z","v":1322,"vw":55.633041},{"c":55.6,"h":55.65,"l":55.6,"n":105,"o":55.61,"t":"2026-09-23T19:15:00Z","v":2650,"vw":55.62051},{"c":55.61,"h":55.65,"l":55.6,"n":142,"o":55.6,"t":"2026-09-23T19:30:00Z","v":3952,"vw":55.61432},{"c":55.6,"h":55.6,"l":55.47,"n":568,"o":55.59,"t":"2026-09-23T19:45:00Z","v":12901,"vw":55.536673},{"c":55.54,"h":55.54,"l":55.54,"n":19,"o":55.54,"t":"2026-09-23T20:00:00Z","v":24849,"vw":55.54},{"c":55.95,"h":55.95,"l":55.79,"n":34,"o":55.79,"t":"2026-09-24T13:30:00Z","v":1835,"vw":55.819837},{"c":55.795,"h":55.8,"l":55.75,"n":35,"o":55.75,"t":"2026-09-24T13:45:00Z","v":1052,"vw":55.77625},{"c":55.785,"h":55.785,"l":55.785,"n":17,"o":55.785,"t":"2026-09-24T14:15:00Z","v":145,"vw":55.785},{"c":55.88,"h":56.03,"l":55.88,"n":68,"o":55.92,"t":"2026-09-24T14:30:00Z","v":2579,"vw":55.922914},{"c":55.86,"h":55.865,"l":55.86,"n":16,"o":55.865,"t":"2026-09-24T14:45:00Z","v":277,"vw":55.8625},{"c":55.76,"h":55.76,"l":55.76,"n":5,"o":55.76,"t":"2026-09-24T15:00:00Z","v":109,"vw":55.76},{"c":55.87,"h":55.87,"l":55.75,"n":41,"o":55.75,"t":"2026-09-24T15:15:00Z","v":957,"vw":55.823899},{"c":55.8475,"h":55.915,"l":55.8475,"n":7,"o":55.915,"t":"2026-09-24T15:30:00Z","v":227,"vw":55.88125},{"c":55.83,"h":55.91,"l":55.83,"n":47,"o":55.9,"t":"2026-09-24T15:45:00Z","v":1383,"vw":55.892678},{"c":56.03,"h":56.03,"l":55.8313,"n":104,"o":55.8313,"t":"2026-09-24T16:00:00Z","v":1847,"vw":55.928676},{"c":56.23,"h":56.425,"l":55.98,"n":160,"o":55.98,"t":"2026-09-24T16:15:00Z","v":6508,"vw":56.29947},{"c":56.34,"h":56.34,"l":56.1,"n":90,"o":56.16,"t":"2026-09-24T16:30:00Z","v":3067,"vw":56.184959},{"c":56.165,"h":56.22,"l":56.165,"n":28,"o":56.22,"t":"2026-09-24T16:45:00Z","v":621,"vw":56.19125},{"c":56.22,"h":56.23,"l":56.22,"n":24,"o":56.23,"t":"2026-09-24T17:00:00Z","v":899,"vw":56.221642},{"c":56.12,"h":56.18,"l":56.12,"n":16,"o":56.18,"t":"2026-09-24T17:15:00Z","v":398,"vw":56.146204},{"c":56.11,"h":56.11,"l":56.08,"n":11,"o":56.08,"t":"2026-09-24T17:30:00Z","v":220,"vw":56.095},{"c":56.11,"h":56.11,"l":56.11,"n":6,"o":56.11,"t":"2026-09-24T17:45:00Z","v":140,"vw":56.11},{"c":56.255,"h":56.31,"l":56.17,"n":69,"o":56.17,"t":"2026-09-24T18:00:00Z","v":2259,"vw":56.27984},{"c":56.37,"h":56.37,"l":56.175,"n":74,"o":56.255,"t":"2026-09-24T18:15:00Z","v":1913,"vw":56.256337},{"c":56.23,"h":56.28,"l":56.16,"n":85,"o":56.28,"t":"2026-09-24T18:30:00Z","v":1859,"vw":56.211667},{"c":56.11,"h":56.115,"l":56.05,"n":92,"o":56.11,"t":"2026-09-24T18:45:00Z","v":1945,"vw":56.095597},{"c":56.215,"h":56.215,"l":56.11,"n":46,"o":56.11,"t":"2026-09-24T19:00:00Z","v":898,"vw":56.155},{"c":56.17,"h":56.215,"l":56.07,"n":98,"o":56.13,"t":"2026-09-24T19:15:00Z","v":2797,"vw":56.134024},{"c":56.26,"h":56.27,"l":56.165,"n":214,"o":56.165,"t":"2026-09-24T19:30:00Z","v":4445,"vw":56.234186},{"c":56.21,"h":56.32,"l":56.165,"n":926,"o":56.255,"t":"2026-09-24T19:45:00Z","v":20347,"vw":56.241821},{"c":56.3,"h":56.3,"l":56.3,"n":15,"o":56.3,"t":"2026-09-24T20:00:00Z","v":28572,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":9,"o":56.3,"t":"2026-09-24T22:00:00Z","v":2005,"vw":56.3},{"c":56.3,"h":56.66,"l":56.3,"n":44,"o":56.5,"t":"2026-09-25T12:15:00Z","v":1639,"vw":56.493279},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-09-25T12:30:00Z","v":224,"vw":56.46},{"c":56.41,"h":56.41,"l":56.05,"n":27,"o":56.05,"t":"2026-09-25T13:00:00Z","v":491,"vw":56.223077},{"c":56.4,"h":56.54,"l":56.4,"n":90,"o":56.54,"t":"2026-09-25T13:30:00Z","v":2826,"vw":56.442786},{"c":56.71,"h":56.73,"l":56.71,"n":49,"o":56.73,"t":"2026-09-25T14:30:00Z","v":1432,"vw":56.72},{"c":56.325,"h":56.59,"l":56.325,"n":60,"o":56.59,"t":"2026-09-25T14:45:00Z","v":1886,"vw":56.391748},{"c":56.45,"h":56.45,"l":56.34,"n":76,"o":56.36,"t":"2026-09-25T15:00:00Z","v":2484,"vw":56.368582},{"c":56.26,"h":56.26,"l":56.2,"n":69,"o":56.2,"t":"2026-09-25T15:15:00Z","v":1755,"vw":56.228785},{"c":56.05,"h":56.25,"l":56.05,"n":160,"o":56.23,"t":"2026-09-25T15:30:00Z","v":4517,"vw":56.143167},{"c":56.235,"h":56.235,"l":56.15,"n":69,"o":56.15,"t":"2026-09-25T15:45:00Z","v":2640,"vw":56.178333},{"c":56.39,"h":56.42,"l":56.29,"n":181,"o":56.33,"t":"2026-09-25T16:00:00Z","v":5978,"vw":56.343552},{"c":56.315,"h":56.315,"l":56.315,"n":2,"o":56.315,"t":"2026-09-25T16:15:00Z","v":545,"vw":56.315},{"c":56.22,"h":56.26,"l":56.22,"n":27,"o":56.26,"t":"2026-09-25T16:30:00Z","v":592,"vw":56.246667},{"c":56.29,"h":56.29,"l":56.25,"n":55,"o":56.27,"t":"2026-09-25T17:00:00Z","v":2045,"vw":56.27131},{"c":56.2,"h":56.21,"l":56.2,"n":10,"o":56.21,"t":"2026-09-25T17:15:00Z","v":225,"vw":56.205},{"c":56.19,"h":56.21,"l":56.14,"n":85,"o":56.18,"t":"2026-09-25T17:30:00Z","v":1729,"vw":56.192275},{"c":56.25,"h":56.3,"l":56.25,"n":70,"o":56.29,"t":"2026-09-25T18:00:00Z","v":1057,"vw":56.278048},{"c":56.3,"h":56.36,"l":56.3,"n":63,"o":56.36,"t":"2026-09-25T18:15:00Z","v":1764,"vw":56.3468},{"c":56.27,"h":56.27,"l":56.27,"n":17,"o":56.27,"t":"2026-09-25T18:30:00Z","v":291,"vw":56.27},{"c":56.41,"h":56.41,"l":56.4,"n":47,"o":56.41,"t":"2026-09-25T18:45:00Z","v":976,"vw":56.4075},{"c":56.37,"h":56.4701,"l":56.35,"n":52,"o":56.38,"t":"2026-09-25T19:00:00Z","v":1462,"vw":56.381166},{"c":56.45,"h":56.5,"l":56.33,"n":148,"o":56.33,"t":"2026-09-25T19:30:00Z","v":3842,"vw":56.454981},{"c":56.28,"h":56.46,"l":56.22,"n":644,"o":56.46,"t":"2026-09-25T19:45:00Z","v":17240,"vw":56.272251},{"c":56.2,"h":56.2,"l":56.2,"n":16,"o":56.2,"t":"2026-09-25T20:00:00Z","v":22480,"vw":56.2},{"c":56.155,"h":56.27,"l":56.155,"n":21,"o":56.27,"t":"2026-09-28T13:30:00Z","v":1595,"vw":56.261913},{"c":55.975,"h":55.975,"l":55.695,"n":93,"o":55.94,"t":"2026-09-28T13:45:00Z","v":1186,"vw":55.826199},{"c":55.905,"h":56.015,"l":55.88,"n":60,"o":55.92,"t":"2026-09-28T14:00:00Z","v":1611,"vw":55.921742},{"c":56.08,"h":56.27,"l":55.97,"n":95,"o":56.07,"t":"2026-09-28T14:15:00Z","v":2944,"vw":56.070462},{"c":56.035,"h":56.06,"l":55.97,"n":31,"o":56.06,"t":"2026-09-28T14:30:00Z","v":493,"vw":56.01375},{"c":55.88,"h":55.89,"l":55.88,"n":32,"o":55.89,"t":"2026-09-28T14:45:00Z","v":471,"vw":55.885},{"c":55.87,"h":55.87,"l":55.82,"n":55,"o":55.82,"t":"2026-09-28T15:00:00Z","v":1494,"vw":55.86},{"c":55.93,"h":55.93,"l":55.93,"n":6,"o":55.93,"t":"2026-09-28T15:15:00Z","v":548,"vw":55.93},{"c":55.96,"h":56.02,"l":55.96,"n":55,"o":55.99,"t":"2026-09-28T15:30:00Z","v":1465,"vw":55.992394},{"c":55.765,"h":55.89,"l":55.765,"n":65,"o":55.89,"t":"2026-09-28T15:45:00Z","v":906,"vw":55.830323},{"c":55.79,"h":55.82,"l":55.75,"n":46,"o":55.785,"t":"2026-09-28T16:00:00Z","v":868,"vw":55.786},{"c":55.81,"h":55.82,"l":55.665,"n":129,"o":55.74,"t":"2026-09-28T16:15:00Z","v":5684,"vw":55.734324},{"c":55.68,"h":55.68,"l":55.68,"n":11,"o":55.68,"t":"2026-09-28T16:30:00Z","v":260,"vw":55.68},{"c":56.0728,"h":56.0728,"l":55.66,"n":94,"o":55.75,"t":"2026-09-28T17:00:00Z","v":4308,"vw":55.752677},{"c":55.66,"h":55.71,"l":55.66,"n":18,"o":55.71,"t":"2026-09-28T17:15:00Z","v":516,"vw":55.687273},{"c":55.75,"h":55.75,"l":55.7,"n":71,"o":55.74,"t":"2026-09-28T17:30:00Z","v":1936,"vw":55.73689},{"c":55.69,"h":55.74,"l":55.69,"n":57,"o":55.74,"t":"2026-09-28T17:45:00Z","v":723,"vw":55.715},{"c":55.58,"h":55.67,"l":55.58,"n":40,"o":55.67,"t":"2026-09-28T18:00:00Z","v":420,"vw":55.625},{"c":55.47,"h":55.47,"l":55.4587,"n":32,"o":55.4587,"t":"2026-09-28T18:30:00Z","v":360,"vw":55.46322},{"c":55.44,"h":55.44,"l":55.44,"n":21,"o":55.44,"t":"2026-09-28T18:45:00Z","v":303,"vw":55.44},{"c":55.23,"h":55.34,"l":55.23,"n":40,"o":55.34,"t":"2026-09-28T19:00:00Z","v":550,"vw":55.303333},{"c":55.26,"h":55.28,"l":55.26,"n":37,"o":55.28,"t":"2026-09-28T19:15:00Z","v":1178,"vw":55.271667},{"c":55.32,"h":55.42,"l":55.305,"n":257,"o":55.31,"t":"2026-09-28T19:30:00Z","v":7004,"vw":55.347285},{"c":55.312,"h":55.42,"l":55.165,"n":650,"o":55.3,"t":"2026-09-28T19:45:00Z","v":17960,"vw":55.288272},{"c":55.35,"h":55.35,"l":55.35,"n":14,"o":55.35,"t":"2026-09-28T20:00:00Z","v":30925,"vw":55.35},{"c":55.56,"h":55.56,"l":55.2,"n":28,"o":55.3,"t":"2026-09-29T12:45:00Z","v":1895,"vw":55.385217},{"c":55.75,"h":55.75,"l":55.21,"n":34,"o":55.21,"t":"2026-09-29T13:30:00Z","v":1379,"vw":55.277012},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-09-29T13:45:00Z","v":114,"vw":55.42},{"c":55.06,"h":55.08,"l":54.63,"n":39,"o":55.05,"t":"2026-09-29T14:00:00Z","v":2607,"vw":54.793675},{"c":54.86,"h":54.92,"l":54.86,"n":23,"o":54.91,"t":"2026-09-29T14:15:00Z","v":650,"vw":54.900268},{"c":54.865,"h":54.895,"l":54.865,"n":14,"o":54.89,"t":"2026-09-29T14:30:00Z","v":811,"vw":54.883571},{"c":54.565,"h":54.565,"l":54.55,"n":29,"o":54.55,"t":"2026-09-29T15:15:00Z","v":514,"vw":54.5575},{"c":54.405,"h":54.46,"l":54.29,"n":64,"o":54.46,"t":"2026-09-29T15:30:00Z","v":2589,"vw":54.387074},{"c":54.34,"h":54.385,"l":54.34,"n":15,"o":54.385,"t":"2026-09-29T15:45:00Z","v":484,"vw":54.3625},{"c":54.32,"h":54.45,"l":54.25,"n":90,"o":54.34,"t":"2026-09-29T16:00:00Z","v":2207,"vw":54.326154},{"c":54.27,"h":54.28,"l":54.27,"n":34,"o":54.28,"t":"2026-09-29T16:15:00Z","v":715,"vw":54.275},{"c":54.39,"h":54.39,"l":54.165,"n":43,"o":54.165,"t":"2026-09-29T16:30:00Z","v":1614,"vw":54.271021},{"c":54.3917,"h":54.46,"l":54.33,"n":16,"o":54.46,"t":"2026-09-29T16:45:00Z","v":738,"vw":54.377577},{"c":54.32,"h":54.37,"l":54.32,"n":36,"o":54.37,"t":"2026-09-29T17:00:00Z","v":857,"vw":54.353333},{"c":54.22,"h":54.26,"l":54.19,"n":63,"o":54.26,"t":"2026-09-29T17:15:00Z","v":1350,"vw":54.231562},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-09-29T17:30:00Z","v":179,"vw":54.2},{"c":54.16,"h":54.21,"l":54.16,"n":66,"o":54.2,"t":"2026-09-29T17:45:00Z","v":2160,"vw":54.188645},{"c":54.35,"h":54.39,"l":54.225,"n":61,"o":54.225,"t":"2026-09-29T18:00:00Z","v":1664,"vw":54.343333},{"c":54.505,"h":54.505,"l":54.47,"n":15,"o":54.47,"t":"2026-09-29T18:15:00Z","v":248,"vw":54.487327},{"c":54.43,"h":54.53,"l":54.41,"n":41,"o":54.41,"t":"2026-09-29T18:30:00Z","v":892,"vw":54.469216},{"c":54.64,"h":54.64,"l":54.57,"n":128,"o":54.57,"t":"2026-09-29T18:45:00Z","v":3317,"vw":54.587179},{"c":54.62,"h":54.68,"l":54.61,"n":90,"o":54.63,"t":"2026-09-29T19:15:00Z","v":2056,"vw":54.646667},{"c":54.755,"h":54.87,"l":54.74,"n":68,"o":54.74,"t":"2026-09-29T19:30:00Z","v":1763,"vw":54.758401},{"c":54.56,"h":54.73,"l":54.52,"n":651,"o":54.7,"t":"2026-09-29T19:45:00Z","v":14284,"vw":54.62023},{"c":54.58,"h":54.58,"l":54.58,"n":24,"o":54.58,"t":"2026-09-29T20:00:00Z","v":35477,"vw":54.58},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-09-30T13:15:00Z","v":625,"vw":54.65},{"c":54.86,"h":56.135,"l":54.37,"n":438,"o":54.37,"t":"2026-09-30T13:30:00Z","v":18005,"vw":54.933437},{"c":54.33,"h":54.81,"l":54.33,"n":19,"o":54.81,"t":"2026-09-30T13:45:00Z","v":1526,"vw":54.46653},{"c":54.955,"h":54.955,"l":54.75,"n":9,"o":54.75,"t":"2026-09-30T14:00:00Z","v":358,"vw":54.8525},{"c":54.625,"h":54.76,"l":54.625,"n":6,"o":54.76,"t":"2026-09-30T14:15:00Z","v":331,"vw":54.706667},{"c":54.52,"h":54.595,"l":54.36,"n":21,"o":54.595,"t":"2026-09-30T14:30:00Z","v":717,"vw":54.5025},{"c":54.44,"h":54.52,"l":54.4323,"n":42,"o":54.5,"t":"2026-09-30T14:45:00Z","v":1858,"vw":54.457684},{"c":54.385,"h":54.48,"l":54.385,"n":20,"o":54.48,"t":"2026-09-30T15:00:00Z","v":479,"vw":54.428333},{"c":54.17,"h":54.355,"l":54.17,"n":77,"o":54.31,"t":"2026-09-30T15:15:00Z","v":1888,"vw":54.238604},{"c":54.135,"h":54.135,"l":54.1,"n":22,"o":54.1,"t":"2026-09-30T15:30:00Z","v":536,"vw":54.1175},{"c":54.06,"h":54.125,"l":53.97,"n":103,"o":54.125,"t":"2026-09-30T15:45:00Z","v":6182,"vw":54.077094},{"c":54.055,"h":54.06,"l":54.055,"n":30,"o":54.06,"t":"2026-09-30T16:00:00Z","v":3044,"vw":54.059461},{"c":53.98,"h":54.025,"l":53.98,"n":45,"o":54.01,"t":"2026-09-30T16:15:00Z","v":1376,"vw":54.006929},{"c":54.05,"h":54.05,"l":53.94,"n":83,"o":53.95,"t":"2026-09-30T16:30:00Z","v":2142,"vw":53.98406},{"c":53.975,"h":53.975,"l":53.92,"n":19,"o":53.93,"t":"2026-09-30T16:45:00Z","v":588,"vw":53.941667},{"c":53.965,"h":53.965,"l":53.91,"n":16,"o":53.92,"t":"2026-09-30T17:00:00Z","v":561,"vw":53.930625},{"c":53.92,"h":53.965,"l":53.8625,"n":78,"o":53.965,"t":"2026-09-30T17:15:00Z","v":2366,"vw":53.911455},{"c":53.93,"h":53.98,"l":53.86,"n":84,"o":53.91,"t":"2026-09-30T17:30:00Z","v":4580,"vw":53.92547},{"c":53.84,"h":53.88,"l":53.84,"n":33,"o":53.88,"t":"2026-09-30T17:45:00Z","v":712,"vw":53.86},{"c":53.7,"h":53.805,"l":53.7,"n":60,"o":53.79,"t":"2026-09-30T18:00:00Z","v":1732,"vw":53.761082},{"c":53.79,"h":53.79,"l":53.7,"n":9,"o":53.71,"t":"2026-09-30T18:15:00Z","v":314,"vw":53.733333},{"c":53.91,"h":53.91,"l":53.79,"n":60,"o":53.795,"t":"2026-09-30T18:30:00Z","v":4444,"vw":53.840752},{"c":53.88,"h":53.91,"l":53.87,"n":82,"o":53.87,"t":"2026-09-30T18:45:00Z","v":2105,"vw":53.898889},{"c":53.89,"h":53.94,"l":53.81,"n":82,"o":53.81,"t":"2026-09-30T19:00:00Z","v":5351,"vw":53.877506},{"c":53.895,"h":53.935,"l":53.895,"n":145,"o":53.925,"t":"2026-09-30T19:15:00Z","v":2516,"vw":53.918764},{"c":54.08,"h":54.08,"l":53.915,"n":103,"o":53.915,"t":"2026-09-30T19:30:00Z","v":2565,"vw":53.994291},{"c":54.175,"h":54.39,"l":54.02,"n":785,"o":54.13,"t":"2026-09-30T19:45:00Z","v":32655,"vw":54.196462},{"c":54.29,"h":54.29,"l":54.27,"n":12,"o":54.27,"t":"2026-09-30T20:00:00Z","v":44718,"vw":54.289908},{"c":54.8,"h":54.8,"l":54.4,"n":3,"o":54.4,"t":"2026-10-01T12:30:00Z","v":801,"vw":54.6},{"c":54,"h":54,"l":54,"n":9,"o":54,"t":"2026-10-01T13:15:00Z","v":249,"vw":54},{"c":53.585,"h":54.15,"l":53.585,"n":118,"o":54.09,"t":"2026-10-01T13:30:00Z","v":6415,"vw":53.930505},{"c":53.25,"h":54,"l":53.07,"n":113,"o":54,"t":"2026-10-01T14:00:00Z","v":6551,"vw":53.264742},{"c":53.25,"h":53.2708,"l":53.24,"n":40,"o":53.2708,"t":"2026-10-01T14:15:00Z","v":1518,"vw":53.249164},{"c":53.675,"h":53.675,"l":53.43,"n":103,"o":53.43,"t":"2026-10-01T14:30:00Z","v":2582,"vw":53.543438},{"c":53.59,"h":53.745,"l":53.55,"n":105,"o":53.55,"t":"2026-10-01T14:45:00Z","v":1035,"vw":53.622308},{"c":53.57,"h":53.73,"l":53.55,"n":82,"o":53.55,"t":"2026-10-01T15:00:00Z","v":2334,"vw":53.649034},{"c":53.76,"h":53.76,"l":53.5483,"n":51,"o":53.67,"t":"2026-10-01T15:15:00Z","v":1583,"vw":53.646689},{"c":53.795,"h":53.81,"l":53.55,"n":30,"o":53.55,"t":"2026-10-01T15:30:00Z","v":1371,"vw":53.743333},{"c":53.975,"h":53.975,"l":53.805,"n":39,"o":53.805,"t":"2026-10-01T15:45:00Z","v":1504,"vw":53.849091},{"c":54.045,"h":54.045,"l":54.005,"n":24,"o":54.005,"t":"2026-10-01T16:00:00Z","v":2030,"vw":54.038956},{"c":54.39,"h":54.39,"l":54.0703,"n":83,"o":54.15,"t":"2026-10-01T16:15:00Z","v":2562,"vw":54.149962},{"c":54.255,"h":54.275,"l":54.255,"n":69,"o":54.275,"t":"2026-10-01T16:30:00Z","v":1911,"vw":54.265},{"c":54.395,"h":54.395,"l":54.25,"n":50,"o":54.25,"t":"2026-10-01T16:45:00Z","v":1804,"vw":54.311259},{"c":54.38,"h":54.45,"l":54.38,"n":99,"o":54.45,"t":"2026-10-01T17:15:00Z","v":1834,"vw":54.434266},{"c":54.36,"h":54.37,"l":54.36,"n":23,"o":54.37,"t":"2026-10-01T17:30:00Z","v":484,"vw":54.366667},{"c":54.32,"h":54.32,"l":54.32,"n":47,"o":54.32,"t":"2026-10-01T17:45:00Z","v":896,"vw":54.32},{"c":54.17,"h":54.31,"l":54.17,"n":142,"o":54.31,"t":"2026-10-01T18:00:00Z","v":2789,"vw":54.21913},{"c":54.43,"h":54.46,"l":54.295,"n":56,"o":54.295,"t":"2026-10-01T18:30:00Z","v":1951,"vw":54.401429},{"c":54.32,"h":54.37,"l":54.32,"n":55,"o":54.37,"t":"2026-10-01T18:45:00Z","v":1303,"vw":54.34},{"c":54.365,"h":54.365,"l":54.31,"n":10,"o":54.31,"t":"2026-10-01T19:00:00Z","v":234,"vw":54.3375},{"c":54.45,"h":54.515,"l":54.36,"n":127,"o":54.37,"t":"2026-10-01T19:15:00Z","v":3471,"vw":54.425871},{"c":54.15,"h":54.5,"l":54.15,"n":228,"o":54.5,"t":"2026-10-01T19:30:00Z","v":6248,"vw":54.41589},{"c":54.68,"h":54.81,"l":54.235,"n":646,"o":54.235,"t":"2026-10-01T19:45:00Z","v":17694,"vw":54.552036},{"c":54.75,"h":54.75,"l":54.75,"n":17,"o":54.75,"t":"2026-10-01T20:00:00Z","v":25038,"vw":54.75},{"c":54.8,"h":54.8,"l":54.75,"n":8,"o":54.75,"t":"2026-10-02T09:15:00Z","v":685,"vw":54.773923},{"c":54.96,"h":55.11,"l":54.6,"n":42,"o":54.6,"t":"2026-10-02T09:30:00Z","v":1002,"vw":54.852988},{"c":54.91,"h":54.91,"l":54.8,"n":29,"o":54.8,"t":"2026-10-02T11:45:00Z","v":862,"vw":54.84331},{"c":54.75,"h":55.01,"l":54.75,"n":46,"o":54.75,"t":"2026-10-02T12:30:00Z","v":2234,"vw":54.785862},{"c":54.96,"h":55.21,"l":54.96,"n":19,"o":55.21,"t":"2026-10-02T12:45:00Z","v":1211,"vw":55.076634},{"c":55.2301,"h":55.73,"l":55.05,"n":58,"o":55.05,"t":"2026-10-02T13:30:00Z","v":3016,"vw":55.310901},{"c":55.905,"h":56.195,"l":55.895,"n":32,"o":56.13,"t":"2026-10-02T13:45:00Z","v":1491,"vw":56.025208},{"c":55.69,"h":55.965,"l":55.63,"n":69,"o":55.63,"t":"2026-10-02T14:00:00Z","v":1776,"vw":55.763395},{"c":55.815,"h":55.815,"l":55.76,"n":44,"o":55.76,"t":"2026-10-02T14:15:00Z","v":1172,"vw":55.808056},{"c":55.82,"h":55.9,"l":55.805,"n":38,"o":55.805,"t":"2026-10-02T14:30:00Z","v":2121,"vw":55.874063},{"c":55.8,"h":56.01,"l":55.79,"n":54,"o":55.96,"t":"2026-10-02T14:45:00Z","v":2073,"vw":55.899735},{"c":55.72,"h":55.835,"l":55.72,"n":49,"o":55.825,"t":"2026-10-02T15:00:00Z","v":1499,"vw":55.788365},{"c":55.435,"h":55.44,"l":55.27,"n":102,"o":55.29,"t":"2026-10-02T15:15:00Z","v":3703,"vw":55.35008},{"c":55.67,"h":55.67,"l":55.585,"n":23,"o":55.585,"t":"2026-10-02T15:30:00Z","v":803,"vw":55.635714},{"c":55.56,"h":55.565,"l":55.49,"n":63,"o":55.52,"t":"2026-10-02T15:45:00Z","v":2165,"vw":55.521933},{"c":55.4,"h":55.47,"l":55.265,"n":134,"o":55.47,"t":"2026-10-02T16:00:00Z","v":3108,"vw":55.3468},{"c":55.4,"h":55.4,"l":55.34,"n":28,"o":55.34,"t":"2026-10-02T16:30:00Z","v":708,"vw":55.360656},{"c":55.52,"h":55.52,"l":55.5,"n":55,"o":55.5,"t":"2026-10-02T16:45:00Z","v":1238,"vw":55.506667},{"c":55.6,"h":55.675,"l":55.5,"n":103,"o":55.635,"t":"2026-10-02T17:00:00Z","v":2970,"vw":55.575154},{"c":55.37,"h":55.5,"l":55.37,"n":52,"o":55.49,"t":"2026-10-02T17:15:00Z","v":979,"vw":55.47},{"c":55.4,"h":55.4,"l":55.4,"n":38,"o":55.4,"t":"2026-10-02T17:30:00Z","v":691,"vw":55.4},{"c":55.42,"h":55.54,"l":55.41,"n":98,"o":55.42,"t":"2026-10-02T17:45:00Z","v":2529,"vw":55.44},{"c":55.41,"h":55.505,"l":55.41,"n":14,"o":55.505,"t":"2026-10-02T18:00:00Z","v":538,"vw":55.437708},{"c":55.4,"h":55.41,"l":55.4,"n":36,"o":55.41,"t":"2026-10-02T18:15:00Z","v":1002,"vw":55.405},{"c":55.555,"h":55.575,"l":55.5,"n":102,"o":55.505,"t":"2026-10-02T18:30:00Z","v":2682,"vw":55.533379},{"c":55.575,"h":55.61,"l":55.575,"n":76,"o":55.61,"t":"2026-10-02T18:45:00Z","v":1830,"vw":55.581849},{"c":55.585,"h":55.62,"l":55.585,"n":77,"o":55.62,"t":"2026-10-02T19:00:00Z","v":1534,"vw":55.609},{"c":55.52,"h":55.53,"l":55.52,"n":27,"o":55.53,"t":"2026-10-02T19:15:00Z","v":794,"vw":55.528},{"c":55.68,"h":55.68,"l":55.57,"n":282,"o":55.59,"t":"2026-10-02T19:30:00Z","v":6874,"vw":55.625173},{"c":55.675,"h":55.69,"l":55.52,"n":406,"o":55.69,"t":"2026-10-02T19:45:00Z","v":9317,"vw":55.618155},{"c":55.69,"h":55.69,"l":55.69,"n":15,"o":55.69,"t":"2026-10-02T20:00:00Z","v":28052,"vw":55.69},{"c":55.7,"h":55.7,"l":55.7,"n":23,"o":55.7,"t":"2026-10-05T08:30:00Z","v":1009,"vw":55.7},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-10-05T12:00:00Z","v":504,"vw":55.6},{"c":55.37,"h":55.9,"l":55.15,"n":49,"o":55.9,"t":"2026-10-05T12:15:00Z","v":2978,"vw":55.5034},{"c":55.35,"h":55.51,"l":55.3,"n":18,"o":55.3,"t":"2026-10-05T12:30:00Z","v":812,"vw":55.387423},{"c":55.46,"h":55.51,"l":55.3,"n":31,"o":55.51,"t":"2026-10-05T12:45:00Z","v":1161,"vw":55.395356},{"c":55.46,"h":55.46,"l":55.46,"n":1,"o":55.46,"t":"2026-10-05T13:00:00Z","v":100,"vw":55.46},{"c":55.41,"h":55.41,"l":55.25,"n":36,"o":55.3,"t":"2026-10-05T13:15:00Z","v":1341,"vw":55.325482},{"c":55.31,"h":55.77,"l":53.49,"n":214,"o":55.49,"t":"2026-10-05T13:30:00Z","v":15907,"vw":54.929012},{"c":55.135,"h":55.22,"l":54.785,"n":100,"o":54.865,"t":"2026-10-05T13:45:00Z","v":3888,"vw":54.975317},{"c":55.195,"h":55.69,"l":55.195,"n":29,"o":55.195,"t":"2026-10-05T14:00:00Z","v":887,"vw":55.31875},{"c":55.275,"h":55.325,"l":55.16,"n":43,"o":55.16,"t":"2026-10-05T14:15:00Z","v":1285,"vw":55.225833},{"c":55.16,"h":55.28,"l":55.16,"n":32,"o":55.28,"t":"2026-10-05T14:30:00Z","v":850,"vw":55.196145},{"c":54.95,"h":55.04,"l":54.95,"n":63,"o":55.04,"t":"2026-10-05T14:45:00Z","v":1304,"vw":55.001667},{"c":54.9004,"h":54.9004,"l":54.9004,"n":10,"o":54.9004,"t":"2026-10-05T15:00:00Z","v":182,"vw":54.9004},{"c":54.92,"h":55.07,"l":54.92,"n":60,"o":55.06,"t":"2026-10-05T15:15:00Z","v":1334,"vw":55.022},{"c":55.03,"h":55.03,"l":54.87,"n":35,"o":54.87,"t":"2026-10-05T15:30:00Z","v":757,"vw":54.985},{"c":55.06,"h":55.06,"l":54.965,"n":55,"o":54.965,"t":"2026-10-05T15:45:00Z","v":1171,"vw":54.997854},{"c":55.25,"h":55.25,"l":55.25,"n":10,"o":55.25,"t":"2026-10-05T16:00:00Z","v":144,"vw":55.25},{"c":55.255,"h":55.255,"l":55.25,"n":24,"o":55.25,"t":"2026-10-05T16:15:00Z","v":396,"vw":55.2525},{"c":55.43,"h":55.43,"l":55.285,"n":37,"o":55.285,"t":"2026-10-05T16:30:00Z","v":1350,"vw":55.333333},{"c":55.5017,"h":55.5017,"l":55.3587,"n":22,"o":55.43,"t":"2026-10-05T16:45:00Z","v":1470,"vw":55.406724},{"c":55.395,"h":55.395,"l":55.395,"n":10,"o":55.395,"t":"2026-10-05T17:00:00Z","v":340,"vw":55.395},{"c":55.47,"h":55.47,"l":55.47,"n":5,"o":55.47,"t":"2026-10-05T17:15:00Z","v":108,"vw":55.47},{"c":55.22,"h":55.31,"l":55.2,"n":94,"o":55.28,"t":"2026-10-05T17:30:00Z","v":3465,"vw":55.248514},{"c":55.2,"h":55.21,"l":55.2,"n":27,"o":55.21,"t":"2026-10-05T17:45:00Z","v":498,"vw":55.205},{"c":55.11,"h":55.17,"l":55.1,"n":54,"o":55.1,"t":"2026-10-05T18:00:00Z","v":2162,"vw":55.11171},{"c":55.17,"h":55.17,"l":55.17,"n":17,"o":55.17,"t":"2026-10-05T18:15:00Z","v":606,"vw":55.17},{"c":55.32,"h":55.33,"l":55.25,"n":106,"o":55.255,"t":"2026-10-05T19:00:00Z","v":3009,"vw":55.270251},{"c":55.32,"h":55.32,"l":55.32,"n":12,"o":55.32,"t":"2026-10-05T19:15:00Z","v":154,"vw":55.32},{"c":55.27,"h":55.42,"l":55.2,"n":135,"o":55.33,"t":"2026-10-05T19:30:00Z","v":3827,"vw":55.285281},{"c":55.26,"h":55.27,"l":55.08,"n":651,"o":55.265,"t":"2026-10-05T19:45:00Z","v":16758,"vw":55.199112},{"c":55.18,"h":55.27,"l":55.18,"n":15,"o":55.18,"t":"2026-10-05T20:00:00Z","v":41169,"vw":55.180308},{"c":55.61,"h":55.61,"l":55.2,"n":66,"o":55.2,"t":"2026-10-06T09:00:00Z","v":1155,"vw":55.3022},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-06T12:15:00Z","v":224,"vw":55.4},{"c":55.465,"h":55.89,"l":54.985,"n":79,"o":55.34,"t":"2026-10-06T13:30:00Z","v":5045,"vw":55.41986},{"c":55.0389,"h":55.0389,"l":55.0389,"n":1,"o":55.0389,"t":"2026-10-06T13:45:00Z","v":100,"vw":55.0389},{"c":55.435,"h":55.71,"l":55.375,"n":25,"o":55.375,"t":"2026-10-06T14:00:00Z","v":741,"vw":55.529},{"c":55.26,"h":55.3,"l":55.26,"n":45,"o":55.26,"t":"2026-10-06T14:15:00Z","v":1526,"vw":55.268},{"c":54.96,"h":55.21,"l":54.96,"n":142,"o":55.14,"t":"2026-10-06T14:30:00Z","v":4941,"vw":55.148125},{"c":55.18,"h":55.18,"l":55.05,"n":9,"o":55.05,"t":"2026-10-06T14:45:00Z","v":383,"vw":55.136667},{"c":55.33,"h":55.33,"l":55.15,"n":21,"o":55.15,"t":"2026-10-06T15:00:00Z","v":408,"vw":55.225949},{"c":55.345,"h":55.345,"l":55.22,"n":13,"o":55.22,"t":"2026-10-06T15:15:00Z","v":662,"vw":55.315339},{"c":55.23,"h":55.26,"l":55.14,"n":68,"o":55.18,"t":"2026-10-06T15:30:00Z","v":2204,"vw":55.204888},{"c":55.22,"h":55.225,"l":55.22,"n":11,"o":55.225,"t":"2026-10-06T16:00:00Z","v":251,"vw":55.2225},{"c":55.11,"h":55.17,"l":55.0663,"n":67,"o":55.0663,"t":"2026-10-06T16:15:00Z","v":2339,"vw":55.145089},{"c":55.19,"h":55.19,"l":55.175,"n":40,"o":55.175,"t":"2026-10-06T16:30:00Z","v":818,"vw":55.186046},{"c":55.08,"h":55.09,"l":55.03,"n":37,"o":55.09,"t":"2026-10-06T16:45:00Z","v":982,"vw":55.066667},{"c":55.23,"h":55.23,"l":55.08,"n":92,"o":55.08,"t":"2026-10-06T17:00:00Z","v":2597,"vw":55.156458},{"c":55.13,"h":55.13,"l":55.13,"n":41,"o":55.13,"t":"2026-10-06T17:30:00Z","v":834,"vw":55.13},{"c":55.195,"h":55.195,"l":55.195,"n":2,"o":55.195,"t":"2026-10-06T17:45:00Z","v":103,"vw":55.195},{"c":55.065,"h":55.08,"l":55.065,"n":11,"o":55.08,"t":"2026-10-06T18:00:00Z","v":464,"vw":55.07},{"c":55.06,"h":55.06,"l":55.03,"n":61,"o":55.03,"t":"2026-10-06T18:15:00Z","v":1260,"vw":55.044778},{"c":55,"h":55,"l":55,"n":27,"o":55,"t":"2026-10-06T18:30:00Z","v":420,"vw":55},{"c":55.08,"h":55.15,"l":55.08,"n":48,"o":55.095,"t":"2026-10-06T18:45:00Z","v":1224,"vw":55.105359},{"c":55.155,"h":55.235,"l":55.13,"n":56,"o":55.15,"t":"2026-10-06T19:00:00Z","v":1594,"vw":55.162727},{"c":55.22,"h":55.22,"l":55.08,"n":105,"o":55.125,"t":"2026-10-06T19:15:00Z","v":2282,"vw":55.167988},{"c":55.11,"h":55.245,"l":55.08,"n":104,"o":55.245,"t":"2026-10-06T19:30:00Z","v":2214,"vw":55.133763},{"c":55.12,"h":55.19,"l":55.005,"n":700,"o":55.05,"t":"2026-10-06T19:45:00Z","v":21678,"vw":55.097762},{"c":55.13,"h":55.13,"l":55.13,"n":21,"o":55.13,"t":"2026-10-06T20:00:00Z","v":31394,"vw":55.13},{"c":54.33,"h":54.54,"l":54.33,"n":68,"o":54.54,"t":"2026-10-07T13:30:00Z","v":3178,"vw":54.482323},{"c":54.17,"h":54.2,"l":54.095,"n":45,"o":54.2,"t":"2026-10-07T13:45:00Z","v":1129,"vw":54.1675},{"c":54.47,"h":54.47,"l":54.44,"n":29,"o":54.44,"t":"2026-10-07T14:00:00Z","v":780,"vw":54.457544},{"c":54.03,"h":54.305,"l":54.03,"n":33,"o":54.305,"t":"2026-10-07T14:15:00Z","v":1426,"vw":54.175325},{"c":54,"h":54.05,"l":54,"n":67,"o":54.05,"t":"2026-10-07T14:45:00Z","v":1138,"vw":54.025},{"c":54.12,"h":54.12,"l":54.03,"n":14,"o":54.03,"t":"2026-10-07T15:00:00Z","v":728,"vw":54.075175},{"c":54.18,"h":54.18,"l":53.98,"n":31,"o":53.98,"t":"2026-10-07T15:15:00Z","v":1338,"vw":54.151429},{"c":54.33,"h":54.34,"l":54.01,"n":71,"o":54.01,"t":"2026-10-07T15:30:00Z","v":5665,"vw":54.042508},{"c":54.34,"h":54.34,"l":54.32,"n":30,"o":54.34,"t":"2026-10-07T15:45:00Z","v":1843,"vw":54.337724},{"c":54.33,"h":54.33,"l":54.33,"n":9,"o":54.33,"t":"2026-10-07T16:00:00Z","v":191,"vw":54.33},{"c":54.4,"h":54.41,"l":54.4,"n":35,"o":54.41,"t":"2026-10-07T16:15:00Z","v":475,"vw":54.405},{"c":54.75,"h":54.81,"l":54.68,"n":86,"o":54.81,"t":"2026-10-07T17:15:00Z","v":1857,"vw":54.75875},{"c":54.59,"h":54.64,"l":54.57,"n":66,"o":54.64,"t":"2026-10-07T17:30:00Z","v":1503,"vw":54.604},{"c":54.5,"h":54.5,"l":54.5,"n":75,"o":54.5,"t":"2026-10-07T18:00:00Z","v":881,"vw":54.5},{"c":54.46,"h":54.46,"l":54.46,"n":9,"o":54.46,"t":"2026-10-07T18:30:00Z","v":135,"vw":54.46},{"c":54.45,"h":54.485,"l":54.45,"n":49,"o":54.48,"t":"2026-10-07T18:45:00Z","v":804,"vw":54.46625},{"c":54.28,"h":54.31,"l":54.28,"n":44,"o":54.31,"t":"2026-10-07T19:00:00Z","v":808,"vw":54.29},{"c":54.47,"h":54.47,"l":54.2425,"n":115,"o":54.2425,"t":"2026-10-07T19:15:00Z","v":2397,"vw":54.376229},{"c":54.32,"h":54.32,"l":54.25,"n":50,"o":54.28,"t":"2026-10-07T19:30:00Z","v":798,"vw":54.2925},{"c":54.28,"h":54.355,"l":54.23,"n":349,"o":54.32,"t":"2026-10-07T19:45:00Z","v":7127,"vw":54.274855},{"c":54.26,"h":54.26,"l":54.242,"n":12,"o":54.242,"t":"2026-10-07T20:00:00Z","v":21961,"vw":54.259905},{"c":53.9,"h":54.01,"l":53.9,"n":25,"o":54,"t":"2026-10-08T10:30:00Z","v":992,"vw":53.99},{"c":54.05,"h":54.21,"l":54,"n":33,"o":54,"t":"2026-10-08T11:00:00Z","v":1332,"vw":54.064453},{"c":54.04,"h":54.21,"l":54.04,"n":31,"o":54.21,"t":"2026-10-08T11:30:00Z","v":834,"vw":54.168649},{"c":54.21,"h":54.21,"l":54.21,"n":20,"o":54.21,"t":"2026-10-08T13:30:00Z","v":941,"vw":54.21},{"c":54.35,"h":54.35,"l":54.35,"n":3,"o":54.35,"t":"2026-10-08T13:45:00Z","v":108,"vw":54.35},{"c":54.28,"h":54.425,"l":54.28,"n":18,"o":54.425,"t":"2026-10-08T14:15:00Z","v":362,"vw":54.3525},{"c":54.12,"h":54.26,"l":54.12,"n":19,"o":54.26,"t":"2026-10-08T14:30:00Z","v":623,"vw":54.221818},{"c":54.1,"h":54.415,"l":54.1,"n":26,"o":54.26,"t":"2026-10-08T14:45:00Z","v":969,"vw":54.259857},{"c":54,"h":54.09,"l":54,"n":64,"o":54.09,"t":"2026-10-08T15:00:00Z","v":927,"vw":54.036},{"c":54.04,"h":54.04,"l":53.92,"n":91,"o":53.93,"t":"2026-10-08T15:15:00Z","v":2309,"vw":53.975},{"c":54.125,"h":54.13,"l":54.125,"n":8,"o":54.13,"t":"2026-10-08T15:30:00Z","v":320,"vw":54.128333},{"c":54.19,"h":54.19,"l":54.19,"n":13,"o":54.19,"t":"2026-10-08T15:45:00Z","v":298,"vw":54.19},{"c":54.24,"h":54.24,"l":54.24,"n":30,"o":54.24,"t":"2026-10-08T16:00:00Z","v":539,"vw":54.24},{"c":54.25,"h":54.39,"l":54.24,"n":64,"o":54.24,"t":"2026-10-08T16:15:00Z","v":1170,"vw":54.2825},{"c":54.34,"h":54.34,"l":54.26,"n":39,"o":54.28,"t":"2026-10-08T16:30:00Z","v":957,"vw":54.293333},{"c":54.445,"h":54.45,"l":54.29,"n":43,"o":54.39,"t":"2026-10-08T16:45:00Z","v":1563,"vw":54.372727},{"c":54.61,"h":54.61,"l":54.515,"n":32,"o":54.515,"t":"2026-10-08T17:00:00Z","v":692,"vw":54.5625},{"c":54.75,"h":54.9,"l":54.75,"n":62,"o":54.86,"t":"2026-10-08T17:15:00Z","v":2166,"vw":54.847524},{"c":54.81,"h":54.81,"l":54.805,"n":16,"o":54.805,"t":"2026-10-08T17:30:00Z","v":339,"vw":54.807596},{"c":54.77,"h":54.84,"l":54.77,"n":41,"o":54.835,"t":"2026-10-08T18:00:00Z","v":982,"vw":54.815},{"c":54.67,"h":54.74,"l":54.67,"n":29,"o":54.74,"t":"2026-10-08T18:15:00Z","v":370,"vw":54.708326},{"c":54.77,"h":54.77,"l":54.7,"n":67,"o":54.72,"t":"2026-10-08T18:30:00Z","v":1172,"vw":54.747143},{"c":54.71,"h":54.71,"l":54.71,"n":32,"o":54.71,"t":"2026-10-08T18:45:00Z","v":507,"vw":54.71},{"c":54.7,"h":54.72,"l":54.7,"n":6,"o":54.72,"t":"2026-10-08T19:00:00Z","v":223,"vw":54.71},{"c":54.71,"h":54.71,"l":54.71,"n":23,"o":54.71,"t":"2026-10-08T19:15:00Z","v":264,"vw":54.71},{"c":54.65,"h":54.66,"l":54.6,"n":148,"o":54.61,"t":"2026-10-08T19:30:00Z","v":2523,"vw":54.644444},{"c":54.788,"h":54.875,"l":54.61,"n":611,"o":54.735,"t":"2026-10-08T19:45:00Z","v":16792,"vw":54.782537},{"c":54.76,"h":54.76,"l":54.76,"n":18,"o":54.76,"t":"2026-10-08T20:00:00Z","v":33323,"vw":54.76},{"c":55.18,"h":55.18,"l":55.18,"n":2,"o":55.18,"t":"2026-10-09T08:00:00Z","v":104,"vw":55.18},{"c":54.47,"h":54.71,"l":54.38,"n":27,"o":54.71,"t":"2026-10-09T13:30:00Z","v":817,"vw":54.545463},{"c":54.34,"h":54.5,"l":54.2,"n":46,"o":54.33,"t":"2026-10-09T13:45:00Z","v":1879,"vw":54.285},{"c":54.57,"h":54.57,"l":54.45,"n":31,"o":54.45,"t":"2026-10-09T14:00:00Z","v":950,"vw":54.495013},{"c":54.085,"h":54.55,"l":54.08,"n":43,"o":54.55,"t":"2026-10-09T14:30:00Z","v":1229,"vw":54.309754},{"c":54.24,"h":54.345,"l":54.045,"n":105,"o":54.045,"t":"2026-10-09T15:00:00Z","v":2976,"vw":54.185152},{"c":54.19,"h":54.4,"l":54.13,"n":26,"o":54.4,"t":"2026-10-09T15:15:00Z","v":872,"vw":54.301765},{"c":54.1,"h":54.1,"l":54.09,"n":41,"o":54.09,"t":"2026-10-09T15:30:00Z","v":629,"vw":54.095},{"c":54.075,"h":54.075,"l":54.075,"n":13,"o":54.075,"t":"2026-10-09T15:45:00Z","v":181,"vw":54.075},{"c":53.9901,"h":53.9901,"l":53.9901,"n":8,"o":53.9901,"t":"2026-10-09T16:00:00Z","v":2593,"vw":53.9901},{"c":54.06,"h":54.06,"l":54.06,"n":19,"o":54.06,"t":"2026-10-09T16:45:00Z","v":345,"vw":54.06},{"c":54.06,"h":54.14,"l":54.06,"n":29,"o":54.14,"t":"2026-10-09T17:00:00Z","v":432,"vw":54.086667},{"c":53.985,"h":54.07,"l":53.985,"n":51,"o":54.07,"t":"2026-10-09T17:15:00Z","v":889,"vw":54.03125},{"c":54.02,"h":54.02,"l":54.02,"n":4,"o":54.02,"t":"2026-10-09T17:30:00Z","v":104,"vw":54.02},{"c":54.0225,"h":54.0225,"l":54.0225,"n":2,"o":54.0225,"t":"2026-10-09T17:45:00Z","v":108,"vw":54.0225},{"c":53.84,"h":53.96,"l":53.84,"n":92,"o":53.96,"t":"2026-10-09T18:00:00Z","v":1550,"vw":53.906},{"c":53.78,"h":53.78,"l":53.78,"n":32,"o":53.78,"t":"2026-10-09T18:15:00Z","v":389,"vw":53.78},{"c":53.91,"h":53.91,"l":53.88,"n":34,"o":53.88,"t":"2026-10-09T18:30:00Z","v":553,"vw":53.895},{"c":54.1,"h":54.1,"l":54,"n":64,"o":54,"t":"2026-10-09T18:45:00Z","v":1599,"vw":54.03},{"c":53.9,"h":54.1275,"l":53.9,"n":67,"o":54.1275,"t":"2026-10-09T19:00:00Z","v":1656,"vw":53.971875},{"c":53.5943,"h":53.79,"l":53.5943,"n":48,"o":53.79,"t":"2026-10-09T19:15:00Z","v":852,"vw":53.696279},{"c":53.865,"h":53.865,"l":53.865,"n":7,"o":53.865,"t":"2026-10-09T19:30:00Z","v":351,"vw":53.865},{"c":53.55,"h":53.76,"l":53.54,"n":613,"o":53.715,"t":"2026-10-09T19:45:00Z","v":12616,"vw":53.631216},{"c":53.59,"h":53.59,"l":53.59,"n":11,"o":53.59,"t":"2026-10-09T20:00:00Z","v":22558,"vw":53.59},{"c":53.59,"h":53.6,"l":53.59,"n":5,"o":53.6,"t":"2026-10-12T09:45:00Z","v":603,"vw":53.595},{"c":53.6,"h":53.61,"l":53.6,"n":7,"o":53.61,"t":"2026-10-12T10:15:00Z","v":206,"vw":53.605},{"c":53.43,"h":53.43,"l":53.43,"n":15,"o":53.43,"t":"2026-10-12T10:45:00Z","v":437,"vw":53.43},{"c":53.71,"h":53.71,"l":53.41,"n":13,"o":53.41,"t":"2026-10-12T11:30:00Z","v":569,"vw":53.61},{"c":53.87,"h":54.11,"l":53.87,"n":39,"o":54.11,"t":"2026-10-12T13:00:00Z","v":1238,"vw":54.062},{"c":53.8,"h":53.96,"l":53.8,"n":35,"o":53.9,"t":"2026-10-12T13:15:00Z","v":854,"vw":53.896073},{"c":54.09,"h":54.17,"l":53.545,"n":64,"o":53.88,"t":"2026-10-12T13:30:00Z","v":3124,"vw":53.951452},{"c":53.7,"h":53.95,"l":53.7,"n":36,"o":53.94,"t":"2026-10-12T13:45:00Z","v":1342,"vw":53.837143},{"c":53.76,"h":53.79,"l":53.76,"n":10,"o":53.79,"t":"2026-10-12T14:00:00Z","v":385,"vw":53.774019},{"c":53.97,"h":53.98,"l":53.7201,"n":62,"o":53.7201,"t":"2026-10-12T14:15:00Z","v":1737,"vw":53.928302},{"c":54.03,"h":54.03,"l":53.885,"n":85,"o":53.96,"t":"2026-10-12T14:30:00Z","v":3137,"vw":53.985714},{"c":54.0551,"h":54.07,"l":54.0551,"n":15,"o":54.07,"t":"2026-10-12T14:45:00Z","v":729,"vw":54.065483},{"c":54.21,"h":54.21,"l":54.16,"n":54,"o":54.16,"t":"2026-10-12T15:00:00Z","v":774,"vw":54.185},{"c":54.16,"h":54.16,"l":54.08,"n":18,"o":54.09,"t":"2026-10-12T15:15:00Z","v":559,"vw":54.1225},{"c":54.22,"h":54.25,"l":54.16,"n":78,"o":54.16,"t":"2026-10-12T15:30:00Z","v":1690,"vw":54.213333},{"c":54.17,"h":54.23,"l":54.15,"n":53,"o":54.23,"t":"2026-10-12T15:45:00Z","v":1501,"vw":54.172837},{"c":54.3525,"h":54.3525,"l":54.27,"n":64,"o":54.27,"t":"2026-10-12T16:15:00Z","v":1222,"vw":54.29907},{"c":54.4,"h":54.45,"l":54.3701,"n":58,"o":54.4,"t":"2026-10-12T16:45:00Z","v":2148,"vw":54.409177},{"c":54.305,"h":54.305,"l":54.305,"n":4,"o":54.305,"t":"2026-10-12T17:00:00Z","v":106,"vw":54.305},{"c":54.3,"h":54.3,"l":54.3,"n":5,"o":54.3,"t":"2026-10-12T17:15:00Z","v":119,"vw":54.3},{"c":54.375,"h":54.375,"l":54.33,"n":34,"o":54.33,"t":"2026-10-12T17:30:00Z","v":1008,"vw":54.341983},{"c":54.44,"h":54.44,"l":54.31,"n":59,"o":54.31,"t":"2026-10-12T17:45:00Z","v":1807,"vw":54.383571},{"c":54.34,"h":54.46,"l":54.3,"n":76,"o":54.46,"t":"2026-10-12T18:00:00Z","v":1779,"vw":54.359834},{"c":54.42,"h":54.49,"l":54.42,"n":38,"o":54.49,"t":"2026-10-12T18:30:00Z","v":499,"vw":54.455},{"c":54.4,"h":54.46,"l":54.34,"n":71,"o":54.34,"t":"2026-10-12T19:00:00Z","v":1434,"vw":54.408333},{"c":54.405,"h":54.405,"l":54.405,"n":6,"o":54.405,"t":"2026-10-12T19:15:00Z","v":152,"vw":54.405},{"c":54.355,"h":54.43,"l":54.34,"n":184,"o":54.345,"t":"2026-10-12T19:30:00Z","v":5779,"vw":54.383497},{"c":54.29,"h":54.325,"l":54.015,"n":583,"o":54.31,"t":"2026-10-12T19:45:00Z","v":10189,"vw":54.207565},{"c":54.26,"h":54.26,"l":54.26,"n":16,"o":54.26,"t":"2026-10-12T20:00:00Z","v":19005,"vw":54.26},{"c":54.65,"h":54.65,"l":54.3,"n":100,"o":54.3,"t":"2026-10-13T13:30:00Z","v":2935,"vw":54.361423},{"c":53.8,"h":54.52,"l":53.8,"n":31,"o":54.32,"t":"2026-10-13T13:45:00Z","v":592,"vw":54.072},{"c":54.15,"h":54.15,"l":54.15,"n":15,"o":54.15,"t":"2026-10-13T14:00:00Z","v":1080,"vw":54.15},{"c":54.045,"h":54.045,"l":53.87,"n":76,"o":54.04,"t":"2026-10-13T14:15:00Z","v":2112,"vw":53.9645},{"c":53.87,"h":53.87,"l":53.81,"n":33,"o":53.81,"t":"2026-10-13T14:30:00Z","v":589,"vw":53.84},{"c":54.08,"h":54.34,"l":53.865,"n":76,"o":53.865,"t":"2026-10-13T14:45:00Z","v":3444,"vw":53.961219},{"c":54.02,"h":54.02,"l":53.97,"n":43,"o":53.97,"t":"2026-10-13T15:00:00Z","v":888,"vw":54.003333},{"c":54.04,"h":54.04,"l":53.93,"n":14,"o":53.9307,"t":"2026-10-13T15:15:00Z","v":1739,"vw":53.937648},{"c":54.055,"h":54.09,"l":53.98,"n":78,"o":54.05,"t":"2026-10-13T15:30:00Z","v":1633,"vw":54.036429},{"c":53.7615,"h":53.91,"l":53.7615,"n":48,"o":53.91,"t":"2026-10-13T15:45:00Z","v":1007,"vw":53.863848},{"c":53.735,"h":53.735,"l":53.735,"n":8,"o":53.735,"t":"2026-10-13T16:00:00Z","v":210,"vw":53.735},{"c":53.73,"h":53.82,"l":53.73,"n":51,"o":53.78,"t":"2026-10-13T16:15:00Z","v":1358,"vw":53.791014},{"c":53.78,"h":53.88,"l":53.76,"n":125,"o":53.83,"t":"2026-10-13T16:45:00Z","v":2269,"vw":53.814348},{"c":53.88,"h":53.88,"l":53.85,"n":20,"o":53.85,"t":"2026-10-13T17:00:00Z","v":744,"vw":53.868758},{"c":53.93,"h":54,"l":53.93,"n":73,"o":53.97,"t":"2026-10-13T17:15:00Z","v":1441,"vw":53.96},{"c":53.88,"h":53.89,"l":53.88,"n":15,"o":53.89,"t":"2026-10-13T17:30:00Z","v":414,"vw":53.886667},{"c":53.925,"h":53.95,"l":53.925,"n":43,"o":53.95,"t":"2026-10-13T17:45:00Z","v":2166,"vw":53.92952},{"c":53.99,"h":54.1,"l":53.98,"n":79,"o":53.98,"t":"2026-10-13T18:00:00Z","v":2266,"vw":54.044776},{"c":54.04,"h":54.04,"l":54.025,"n":15,"o":54.025,"t":"2026-10-13T18:30:00Z","v":438,"vw":54.03123},{"c":53.93,"h":53.98,"l":53.93,"n":79,"o":53.98,"t":"2026-10-13T18:45:00Z","v":1358,"vw":53.956667},{"c":54.02,"h":54.04,"l":54.02,"n":29,"o":54.04,"t":"2026-10-13T19:00:00Z","v":699,"vw":54.03},{"c":54.09,"h":54.09,"l":54.09,"n":25,"o":54.09,"t":"2026-10-13T19:15:00Z","v":395,"vw":54.09},{"c":54.18,"h":54.21,"l":54.1175,"n":44,"o":54.125,"t":"2026-10-13T19:30:00Z","v":1198,"vw":54.16875},{"c":54.17,"h":54.255,"l":54.14,"n":299,"o":54.25,"t":"2026-10-13T19:45:00Z","v":7640,"vw":54.195287},{"c":54.21,"h":54.21,"l":54.21,"n":13,"o":54.21,"t":"2026-10-13T20:00:00Z","v":22640,"vw":54.21},{"c":54.29,"h":54.3,"l":54.29,"n":2,"o":54.3,"t":"2026-10-14T10:30:00Z","v":600,"vw":54.295},{"c":54.26,"h":54.26,"l":54.1,"n":37,"o":54.1,"t":"2026-10-14T11:00:00Z","v":637,"vw":54.177808},{"c":54.27,"h":54.27,"l":54.26,"n":5,"o":54.26,"t":"2026-10-14T11:15:00Z","v":604,"vw":54.265008},{"c":53.81,"h":53.91,"l":53.4,"n":51,"o":53.6,"t":"2026-10-14T13:15:00Z","v":1247,"vw":53.655807},{"c":53.49,"h":53.49,"l":52.81,"n":61,"o":53.24,"t":"2026-10-14T13:30:00Z","v":2338,"vw":53.236906},{"c":53.52,"h":53.52,"l":53.13,"n":16,"o":53.13,"t":"2026-10-14T13:45:00Z","v":435,"vw":53.325},{"c":53.615,"h":53.615,"l":53.07,"n":37,"o":53.07,"t":"2026-10-14T14:00:00Z","v":1016,"vw":53.304286},{"c":53.54,"h":53.635,"l":53.54,"n":71,"o":53.54,"t":"2026-10-14T14:15:00Z","v":1844,"vw":53.56917},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-10-14T14:30:00Z","v":200,"vw":53.71},{"c":53.79,"h":53.9,"l":53.78,"n":91,"o":53.78,"t":"2026-10-14T14:45:00Z","v":2691,"vw":53.854148},{"c":53.8,"h":53.94,"l":53.8,"n":79,"o":53.84,"t":"2026-10-14T15:00:00Z","v":2375,"vw":53.871071},{"c":53.92,"h":53.97,"l":53.73,"n":62,"o":53.73,"t":"2026-10-14T15:15:00Z","v":1554,"vw":53.924506},{"c":54.08,"h":54.18,"l":54.08,"n":27,"o":54.16,"t":"2026-10-14T15:30:00Z","v":926,"vw":54.142},{"c":54.16,"h":54.16,"l":54.16,"n":16,"o":54.16,"t":"2026-10-14T15:45:00Z","v":323,"vw":54.16},{"c":54.095,"h":54.145,"l":53.98,"n":165,"o":54.0501,"t":"2026-10-14T16:15:00Z","v":9862,"vw":54.051765},{"c":54.08,"h":54.08,"l":54.08,"n":2,"o":54.08,"t":"2026-10-14T16:30:00Z","v":113,"vw":54.08},{"c":53.98,"h":53.98,"l":53.98,"n":14,"o":53.98,"t":"2026-10-14T16:45:00Z","v":376,"vw":53.98},{"c":53.8,"h":53.86,"l":53.8,"n":20,"o":53.86,"t":"2026-10-14T17:00:00Z","v":1090,"vw":53.8375},{"c":53.97,"h":53.97,"l":53.95,"n":45,"o":53.95,"t":"2026-10-14T17:15:00Z","v":1246,"vw":53.965946},{"c":53.89,"h":53.985,"l":53.89,"n":31,"o":53.985,"t":"2026-10-14T17:30:00Z","v":613,"vw":53.9375},{"c":53.92,"h":53.99,"l":53.81,"n":89,"o":53.97,"t":"2026-10-14T17:45:00Z","v":2577,"vw":53.926364},{"c":53.83,"h":53.96,"l":53.83,"n":70,"o":53.93,"t":"2026-10-14T18:00:00Z","v":2105,"vw":53.92},{"c":53.96,"h":53.98,"l":53.96,"n":36,"o":53.98,"t":"2026-10-14T18:15:00Z","v":890,"vw":53.96692},{"c":53.85,"h":53.88,"l":53.84,"n":39,"o":53.85,"t":"2026-10-14T18:30:00Z","v":1111,"vw":53.85996},{"c":53.87,"h":53.88,"l":53.85,"n":65,"o":53.86,"t":"2026-10-14T19:00:00Z","v":2093,"vw":53.870901},{"c":53.79,"h":53.83,"l":53.79,"n":62,"o":53.83,"t":"2026-10-14T19:15:00Z","v":1692,"vw":53.8},{"c":53.69,"h":53.74,"l":53.59,"n":169,"o":53.74,"t":"2026-10-14T19:30:00Z","v":3186,"vw":53.666667},{"c":53.863,"h":53.9,"l":53.72,"n":545,"o":53.72,"t":"2026-10-14T19:45:00Z","v":15906,"vw":53.830071},{"c":53.87,"h":53.87,"l":53.87,"n":14,"o":53.87,"t":"2026-10-14T20:00:00Z","v":31636,"vw":53.87},{"c":54.01,"h":54.01,"l":54,"n":3,"o":54,"t":"2026-10-15T08:45:00Z","v":600,"vw":54.004992},{"c":54,"h":54.06,"l":54,"n":34,"o":54.06,"t":"2026-10-15T09:00:00Z","v":786,"vw":54.048},{"c":54.15,"h":54.15,"l":54.15,"n":22,"o":54.15,"t":"2026-10-15T13:30:00Z","v":1621,"vw":54.15},{"c":54.06,"h":54.17,"l":54.015,"n":40,"o":54.03,"t":"2026-10-15T13:45:00Z","v":2419,"vw":54.050866},{"c":54.4,"h":54.4,"l":54.02,"n":118,"o":54.17,"t":"2026-10-15T14:00:00Z","v":4348,"vw":54.135716},{"c":54.32,"h":54.32,"l":54.09,"n":61,"o":54.09,"t":"2026-10-15T14:15:00Z","v":2318,"vw":54.21625},{"c":54.57,"h":54.57,"l":54.57,"n":23,"o":54.57,"t":"2026-10-15T14:30:00Z","v":601,"vw":54.57},{"c":54.48,"h":54.55,"l":54.38,"n":89,"o":54.55,"t":"2026-10-15T14:45:00Z","v":3018,"vw":54.495},{"c":54.1,"h":54.24,"l":54.04,"n":75,"o":54.24,"t":"2026-10-15T15:00:00Z","v":2303,"vw":54.108667},{"c":53.7,"h":53.84,"l":53.7,"n":58,"o":53.84,"t":"2026-10-15T15:15:00Z","v":1338,"vw":53.746667},{"c":53.81,"h":53.89,"l":53.81,"n":31,"o":53.89,"t":"2026-10-15T15:30:00Z","v":883,"vw":53.876667},{"c":53.81,"h":53.83,"l":53.81,"n":37,"o":53.83,"t":"2026-10-15T15:45:00Z","v":578,"vw":53.824521},{"c":53.92,"h":53.92,"l":53.905,"n":24,"o":53.905,"t":"2026-10-15T16:00:00Z","v":1420,"vw":53.906622},{"c":54,"h":54.05,"l":53.93,"n":55,"o":53.93,"t":"2026-10-15T16:30:00Z","v":1439,"vw":54.01},{"c":53.83,"h":53.86,"l":53.83,"n":74,"o":53.86,"t":"2026-10-15T17:15:00Z","v":1144,"vw":53.84},{"c":53.73,"h":53.76,"l":53.73,"n":38,"o":53.76,"t":"2026-10-15T17:30:00Z","v":478,"vw":53.745},{"c":53.61,"h":53.61,"l":53.61,"n":31,"o":53.61,"t":"2026-10-15T17:45:00Z","v":392,"vw":53.61},{"c":53.68,"h":53.68,"l":53.68,"n":24,"o":53.68,"t":"2026-10-15T18:00:00Z","v":474,"vw":53.68},{"c":53.75,"h":53.75,"l":53.69,"n":36,"o":53.69,"t":"2026-10-15T18:15:00Z","v":997,"vw":53.72},{"c":53.66,"h":53.66,"l":53.66,"n":15,"o":53.66,"t":"2026-10-15T18:30:00Z","v":251,"vw":53.66},{"c":53.49,"h":53.65,"l":53.49,"n":116,"o":53.65,"t":"2026-10-15T18:45:00Z","v":2359,"vw":53.558861},{"c":53.495,"h":53.56,"l":53.495,"n":39,"o":53.53,"t":"2026-10-15T19:00:00Z","v":1514,"vw":53.5375},{"c":53.57,"h":53.63,"l":53.555,"n":57,"o":53.57,"t":"2026-10-15T19:15:00Z","v":1136,"vw":53.5775},{"c":53.51,"h":53.52,"l":53.5,"n":77,"o":53.52,"t":"2026-10-15T19:30:00Z","v":1432,"vw":53.51},{"c":53.84,"h":54.16,"l":53.5,"n":865,"o":53.5,"t":"2026-10-15T19:45:00Z","v":32319,"vw":53.936327},{"c":54.02,"h":54.02,"l":53.78,"n":14,"o":53.78,"t":"2026-10-15T20:00:00Z","v":42144,"vw":54.019406},{"c":54.2,"h":54.2,"l":54.1,"n":3,"o":54.1,"t":"2026-10-16T09:15:00Z","v":1001,"vw":54.15},{"c":54.21,"h":54.21,"l":53.8,"n":43,"o":53.8,"t":"2026-10-16T13:15:00Z","v":728,"vw":53.882},{"c":54.57,"h":54.64,"l":53.49,"n":120,"o":54.11,"t":"2026-10-16T13:30:00Z","v":5046,"vw":54.180763},{"c":54.01,"h":54.94,"l":54.01,"n":72,"o":54.53,"t":"2026-10-16T13:45:00Z","v":2401,"vw":54.52},{"c":54.46,"h":54.8,"l":53.95,"n":389,"o":53.95,"t":"2026-10-16T14:00:00Z","v":9306,"vw":54.445106},{"c":54.78,"h":54.78,"l":54.51,"n":137,"o":54.51,"t":"2026-10-16T14:15:00Z","v":3173,"vw":54.662059},{"c":54.55,"h":54.74,"l":54.55,"n":44,"o":54.62,"t":"2026-10-16T14:30:00Z","v":1716,"vw":54.612461},{"c":54.68,"h":54.68,"l":54.64,"n":5,"o":54.64,"t":"2026-10-16T14:45:00Z","v":204,"vw":54.66},{"c":54.74,"h":54.845,"l":54.73,"n":44,"o":54.73,"t":"2026-10-16T15:00:00Z","v":1197,"vw":54.775625},{"c":54.57,"h":54.695,"l":54.55,"n":45,"o":54.66,"t":"2026-10-16T15:15:00Z","v":1105,"vw":54.628288},{"c":54.67,"h":54.67,"l":54.67,"n":10,"o":54.67,"t":"2026-10-16T15:30:00Z","v":167,"vw":54.67},{"c":54.32,"h":54.64,"l":54.32,"n":108,"o":54.45,"t":"2026-10-16T15:45:00Z","v":2989,"vw":54.470498},{"c":54.03,"h":54.03,"l":54.03,"n":16,"o":54.03,"t":"2026-10-16T16:15:00Z","v":221,"vw":54.03},{"c":54.23,"h":54.23,"l":54.23,"n":10,"o":54.23,"t":"2026-10-16T16:30:00Z","v":169,"vw":54.23},{"c":54.03,"h":54.135,"l":54.03,"n":66,"o":54.08,"t":"2026-10-16T16:45:00Z","v":1833,"vw":54.091688},{"c":54,"h":54.13,"l":53.96,"n":59,"o":54.12,"t":"2026-10-16T17:00:00Z","v":1611,"vw":54.032778},{"c":54.21,"h":54.39,"l":54.07,"n":54,"o":54.07,"t":"2026-10-16T17:15:00Z","v":1484,"vw":54.240227},{"c":54.2375,"h":54.2375,"l":54.2375,"n":21,"o":54.2375,"t":"2026-10-16T17:30:00Z","v":204,"vw":54.2375},{"c":54.145,"h":54.21,"l":54.145,"n":13,"o":54.21,"t":"2026-10-16T17:45:00Z","v":430,"vw":54.167491},{"c":54.07,"h":54.11,"l":54.05,"n":80,"o":54.08,"t":"2026-10-16T18:00:00Z","v":1633,"vw":54.08281},{"c":54.19,"h":54.19,"l":54.19,"n":6,"o":54.19,"t":"2026-10-16T18:15:00Z","v":121,"vw":54.19},{"c":54.17,"h":54.19,"l":54.17,"n":30,"o":54.19,"t":"2026-10-16T18:45:00Z","v":504,"vw":54.179967},{"c":54.16,"h":54.16,"l":54.14,"n":62,"o":54.14,"t":"2026-10-16T19:00:00Z","v":1808,"vw":54.152509},{"c":54.14,"h":54.24,"l":54.13,"n":70,"o":54.195,"t":"2026-10-16T19:15:00Z","v":1124,"vw":54.167849},{"c":54.115,"h":54.16,"l":54.07,"n":69,"o":54.16,"t":"2026-10-16T19:30:00Z","v":1721,"vw":54.12243},{"c":54.28,"h":54.38,"l":54.08,"n":597,"o":54.08,"t":"2026-10-16T19:45:00Z","v":12308,"vw":54.291257},{"c":54.31,"h":54.31,"l":54.31,"n":13,"o":54.31,"t":"2026-10-16T20:00:00Z","v":27990,"vw":54.31},{"c":54.41,"h":54.41,"l":54.4,"n":2,"o":54.4,"t":"2026-10-19T11:30:00Z","v":600,"vw":54.405},{"c":54.16,"h":54.31,"l":53.95,"n":39,"o":54.05,"t":"2026-10-19T11:45:00Z","v":1135,"vw":54.095078},{"c":54.07,"h":54.07,"l":54.07,"n":8,"o":54.07,"t":"2026-10-19T12:15:00Z","v":331,"vw":54.07},{"c":53.91,"h":54.25,"l":53.91,"n":48,"o":54.14,"t":"2026-10-19T13:30:00Z","v":1354,"vw":54.1292},{"c":54.105,"h":54.105,"l":54.105,"n":27,"o":54.105,"t":"2026-10-19T14:15:00Z","v":1490,"vw":54.105},{"c":53.95,"h":54.07,"l":53.8,"n":98,"o":54.06,"t":"2026-10-19T14:30:00Z","v":3418,"vw":53.923448},{"c":53.94,"h":53.99,"l":53.94,"n":25,"o":53.99,"t":"2026-10-19T14:45:00Z","v":449,"vw":53.965},{"c":54.275,"h":54.275,"l":53.99,"n":55,"o":53.99,"t":"2026-10-19T15:00:00Z","v":1821,"vw":54.150519},{"c":54.12,"h":54.32,"l":54.12,"n":85,"o":54.32,"t":"2026-10-19T15:15:00Z","v":2398,"vw":54.192323},{"c":54.12,"h":54.12,"l":54.09,"n":9,"o":54.09,"t":"2026-10-19T15:30:00Z","v":226,"vw":54.105},{"c":53.89,"h":54.01,"l":53.89,"n":37,"o":54.01,"t":"2026-10-19T16:00:00Z","v":935,"vw":53.9725},{"c":53.895,"h":53.895,"l":53.8,"n":8,"o":53.8,"t":"2026-10-19T16:15:00Z","v":640,"vw":53.879167},{"c":53.7901,"h":53.7901,"l":53.7901,"n":6,"o":53.7901,"t":"2026-10-19T16:30:00Z","v":130,"vw":53.7901},{"c":53.88,"h":53.88,"l":53.88,"n":6,"o":53.88,"t":"2026-10-19T16:45:00Z","v":240,"vw":53.88},{"c":53.76,"h":53.835,"l":53.76,"n":23,"o":53.8,"t":"2026-10-19T17:00:00Z","v":520,"vw":53.798333},{"c":53.88,"h":53.88,"l":53.82,"n":42,"o":53.82,"t":"2026-10-19T17:15:00Z","v":992,"vw":53.84},{"c":53.785,"h":53.875,"l":53.785,"n":57,"o":53.82,"t":"2026-10-19T18:00:00Z","v":1587,"vw":53.805},{"c":53.78,"h":53.875,"l":53.78,"n":31,"o":53.875,"t":"2026-10-19T18:15:00Z","v":1042,"vw":53.85},{"c":53.8675,"h":53.8675,"l":53.8675,"n":5,"o":53.8675,"t":"2026-10-19T18:30:00Z","v":115,"vw":53.8675},{"c":53.74,"h":53.8,"l":53.74,"n":67,"o":53.8,"t":"2026-10-19T18:45:00Z","v":1680,"vw":53.756592},{"c":53.755,"h":53.78,"l":53.755,"n":64,"o":53.78,"t":"2026-10-19T19:00:00Z","v":1353,"vw":53.771179},{"c":53.845,"h":53.845,"l":53.75,"n":62,"o":53.76,"t":"2026-10-19T19:15:00Z","v":2026,"vw":53.791407},{"c":53.69,"h":53.73,"l":53.69,"n":64,"o":53.73,"t":"2026-10-19T19:30:00Z","v":1155,"vw":53.70377},{"c":53.66,"h":53.81,"l":53.39,"n":432,"o":53.63,"t":"2026-10-19T19:45:00Z","v":15684,"vw":53.618572},{"c":53.68,"h":53.68,"l":53.68,"n":19,"o":53.68,"t":"2026-10-19T20:00:00Z","v":55984,"vw":53.68},{"c":53.69,"h":53.69,"l":53.68,"n":2,"o":53.68,"t":"2026-10-20T10:00:00Z","v":800,"vw":53.685},{"c":53.81,"h":53.91,"l":53.55,"n":107,"o":53.81,"t":"2026-10-20T10:15:00Z","v":1855,"vw":53.69643},{"c":55,"h":55,"l":53.98,"n":61,"o":53.98,"t":"2026-10-20T13:30:00Z","v":2051,"vw":54.338706},{"c":54.8753,"h":54.8753,"l":54.8753,"n":5,"o":54.8753,"t":"2026-10-20T14:00:00Z","v":1117,"vw":54.8753},{"c":54.94,"h":55.03,"l":54.86,"n":59,"o":55.03,"t":"2026-10-20T14:15:00Z","v":1671,"vw":54.944375},{"c":54.97,"h":55.095,"l":54.97,"n":9,"o":55.095,"t":"2026-10-20T14:30:00Z","v":429,"vw":55.064059},{"c":54.86,"h":55.45,"l":54.86,"n":123,"o":55.22,"t":"2026-10-20T14:45:00Z","v":2210,"vw":55.171607},{"c":54.85,"h":54.88,"l":54.85,"n":41,"o":54.85,"t":"2026-10-20T15:00:00Z","v":642,"vw":54.86},{"c":54.785,"h":54.82,"l":54.72,"n":69,"o":54.72,"t":"2026-10-20T15:30:00Z","v":1722,"vw":54.780625},{"c":54.76,"h":54.76,"l":54.76,"n":23,"o":54.76,"t":"2026-10-20T16:00:00Z","v":465,"vw":54.76},{"c":54.73,"h":54.76,"l":54.73,"n":21,"o":54.76,"t":"2026-10-20T16:30:00Z","v":602,"vw":54.745113},{"c":54.62,"h":54.65,"l":54.62,"n":28,"o":54.65,"t":"2026-10-20T17:00:00Z","v":982,"vw":54.626435},{"c":54.6232,"h":54.6232,"l":54.6232,"n":11,"o":54.6232,"t":"2026-10-20T17:15:00Z","v":500,"vw":54.6232},{"c":54.64,"h":54.65,"l":54.64,"n":32,"o":54.65,"t":"2026-10-20T17:30:00Z","v":474,"vw":54.645},{"c":54.69,"h":54.75,"l":54.6425,"n":43,"o":54.69,"t":"2026-10-20T17:45:00Z","v":1498,"vw":54.701646},{"c":54.685,"h":54.685,"l":54.685,"n":5,"o":54.685,"t":"2026-10-20T18:00:00Z","v":113,"vw":54.685},{"c":54.61,"h":54.61,"l":54.61,"n":24,"o":54.61,"t":"2026-10-20T18:15:00Z","v":294,"vw":54.61},{"c":54.54,"h":54.605,"l":54.54,"n":18,"o":54.605,"t":"2026-10-20T18:30:00Z","v":393,"vw":54.5725},{"c":54.71,"h":54.71,"l":54.62,"n":81,"o":54.62,"t":"2026-10-20T18:45:00Z","v":1550,"vw":54.665},{"c":54.78,"h":54.795,"l":54.655,"n":64,"o":54.675,"t":"2026-10-20T19:00:00Z","v":1862,"vw":54.72298},{"c":54.66,"h":54.79,"l":54.66,"n":8,"o":54.79,"t":"2026-10-20T19:15:00Z","v":289,"vw":54.725},{"c":54.76,"h":54.82,"l":54.59,"n":174,"o":54.82,"t":"2026-10-20T19:30:00Z","v":4343,"vw":54.730858},{"c":54.75,"h":54.835,"l":54.61,"n":476,"o":54.77,"t":"2026-10-20T19:45:00Z","v":13050,"vw":54.703289},{"c":54.24,"h":54.73,"l":54.24,"n":14,"o":54.73,"t":"2026-10-20T20:00:00Z","v":19842,"vw":54.726194},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-21T08:45:00Z","v":600,"vw":54.73},{"c":54.86,"h":54.86,"l":54.86,"n":4,"o":54.86,"t":"2026-10-21T09:00:00Z","v":103,"vw":54.86},{"c":54.5,"h":54.86,"l":54.5,"n":56,"o":54.73,"t":"2026-10-21T11:30:00Z","v":1903,"vw":54.666184},{"c":54.96,"h":54.96,"l":54.96,"n":19,"o":54.96,"t":"2026-10-21T11:45:00Z","v":292,"vw":54.96},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-21T12:30:00Z","v":307,"vw":54.65},{"c":54.86,"h":54.86,"l":54.86,"n":11,"o":54.86,"t":"2026-10-21T12:45:00Z","v":588,"vw":54.86},{"c":54.76,"h":54.76,"l":54.6,"n":15,"o":54.6,"t":"2026-10-21T13:00:00Z","v":560,"vw":54.642998},{"c":55.2,"h":55.55,"l":54.71,"n":25,"o":54.71,"t":"2026-10-21T13:15:00Z","v":1271,"vw":55.142347},{"c":54.81,"h":55.06,"l":54.81,"n":11,"o":55.06,"t":"2026-10-21T13:30:00Z","v":630,"vw":55.015752},{"c":54.74,"h":54.74,"l":54.74,"n":17,"o":54.74,"t":"2026-10-21T13:45:00Z","v":187,"vw":54.74},{"c":54.57,"h":54.58,"l":54.57,"n":24,"o":54.58,"t":"2026-10-21T14:00:00Z","v":503,"vw":54.575},{"c":54.38,"h":54.38,"l":54.34,"n":18,"o":54.34,"t":"2026-10-21T14:15:00Z","v":517,"vw":54.36},{"c":54.48,"h":54.575,"l":54.48,"n":14,"o":54.575,"t":"2026-10-21T14:45:00Z","v":322,"vw":54.5275},{"c":54.4,"h":54.4,"l":54.4,"n":4,"o":54.4,"t":"2026-10-21T15:00:00Z","v":109,"vw":54.4},{"c":54.46,"h":54.62,"l":54.445,"n":32,"o":54.445,"t":"2026-10-21T15:30:00Z","v":853,"vw":54.549622},{"c":54.475,"h":54.475,"l":54.475,"n":4,"o":54.475,"t":"2026-10-21T15:45:00Z","v":2231,"vw":54.475},{"c":54.24,"h":54.39,"l":54.24,"n":24,"o":54.39,"t":"2026-10-21T16:00:00Z","v":870,"vw":54.369536},{"c":54.34,"h":54.455,"l":54.27,"n":48,"o":54.27,"t":"2026-10-21T16:15:00Z","v":1379,"vw":54.414459},{"c":54.56,"h":54.56,"l":54.55,"n":68,"o":54.56,"t":"2026-10-21T16:30:00Z","v":1560,"vw":54.557573},{"c":54.4502,"h":54.5,"l":54.45,"n":54,"o":54.5,"t":"2026-10-21T17:00:00Z","v":2278,"vw":54.464173},{"c":54.33,"h":54.33,"l":54.33,"n":19,"o":54.33,"t":"2026-10-21T17:15:00Z","v":499,"vw":54.33},{"c":54.24,"h":54.24,"l":54.24,"n":8,"o":54.24,"t":"2026-10-21T17:30:00Z","v":241,"vw":54.24},{"c":54.16,"h":54.18,"l":54.16,"n":17,"o":54.18,"t":"2026-10-21T17:45:00Z","v":288,"vw":54.17},{"c":54.175,"h":54.175,"l":54.175,"n":4,"o":54.175,"t":"2026-10-21T18:00:00Z","v":143,"vw":54.175},{"c":54.08,"h":54.08,"l":54.08,"n":21,"o":54.08,"t":"2026-10-21T18:15:00Z","v":198,"vw":54.08},{"c":54.13,"h":54.215,"l":54.13,"n":18,"o":54.215,"t":"2026-10-21T18:30:00Z","v":281,"vw":54.1725},{"c":54.1,"h":54.1,"l":54.045,"n":48,"o":54.07,"t":"2026-10-21T18:45:00Z","v":2210,"vw":54.095},{"c":54.115,"h":54.175,"l":54,"n":103,"o":54.005,"t":"2026-10-21T19:00:00Z","v":3078,"vw":54.077048},{"c":54.51,"h":54.51,"l":54.15,"n":70,"o":54.15,"t":"2026-10-21T19:15:00Z","v":1216,"vw":54.356667},{"c":54.3,"h":54.475,"l":54.3,"n":47,"o":54.39,"t":"2026-10-21T19:30:00Z","v":1058,"vw":54.388726},{"c":54.06,"h":54.38,"l":54.01,"n":749,"o":54.38,"t":"2026-10-21T19:45:00Z","v":25763,"vw":54.165211},{"c":54.19,"h":54.19,"l":54.19,"n":13,"o":54.19,"t":"2026-10-21T20:00:00Z","v":21533,"vw":54.19},{"c":54.855,"h":54.855,"l":54.79,"n":17,"o":54.79,"t":"2026-10-22T13:30:00Z","v":716,"vw":54.801149},{"c":55.32,"h":55.32,"l":54.99,"n":19,"o":54.99,"t":"2026-10-22T13:45:00Z","v":790,"vw":55.053985},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-22T14:00:00Z","v":198,"vw":55},{"c":55.165,"h":55.165,"l":54.995,"n":32,"o":54.995,"t":"2026-10-22T14:15:00Z","v":737,"vw":55.093571},{"c":55.16,"h":55.215,"l":54.72,"n":44,"o":54.72,"t":"2026-10-22T14:30:00Z","v":1976,"vw":55.118538},{"c":55.45,"h":55.48,"l":55.44,"n":47,"o":55.44,"t":"2026-10-22T14:45:00Z","v":867,"vw":55.46},{"c":55.31,"h":55.33,"l":55.31,"n":14,"o":55.33,"t":"2026-10-22T15:00:00Z","v":364,"vw":55.32},{"c":55.31,"h":55.8,"l":55.31,"n":67,"o":55.8,"t":"2026-10-22T15:15:00Z","v":1188,"vw":55.718333},{"c":55.47,"h":55.57,"l":55.41,"n":33,"o":55.57,"t":"2026-10-22T15:30:00Z","v":2303,"vw":55.422326},{"c":55.355,"h":55.355,"l":55.14,"n":95,"o":55.14,"t":"2026-10-22T15:45:00Z","v":2197,"vw":55.200714},{"c":55.44,"h":55.44,"l":55.44,"n":7,"o":55.44,"t":"2026-10-22T16:00:00Z","v":108,"vw":55.44},{"c":55.42,"h":55.42,"l":55.201,"n":67,"o":55.201,"t":"2026-10-22T16:30:00Z","v":755,"vw":55.308669},{"c":55.8,"h":55.905,"l":55.42,"n":103,"o":55.42,"t":"2026-10-22T16:45:00Z","v":3768,"vw":55.675283},{"c":55.4259,"h":55.4259,"l":55.4259,"n":8,"o":55.4259,"t":"2026-10-22T17:00:00Z","v":194,"vw":55.4259},{"c":55.66,"h":55.66,"l":55.18,"n":111,"o":55.42,"t":"2026-10-22T17:45:00Z","v":2540,"vw":55.347084},{"c":55.395,"h":55.66,"l":55.32,"n":45,"o":55.66,"t":"2026-10-22T18:00:00Z","v":893,"vw":55.491667},{"c":55.785,"h":55.8,"l":55.71,"n":52,"o":55.71,"t":"2026-10-22T18:15:00Z","v":1757,"vw":55.774091},{"c":55.64,"h":55.64,"l":55.57,"n":45,"o":55.58,"t":"2026-10-22T18:30:00Z","v":890,"vw":55.589753},{"c":55.755,"h":55.755,"l":55.56,"n":102,"o":55.56,"t":"2026-10-22T18:45:00Z","v":2667,"vw":55.652825},{"c":55.62,"h":55.62,"l":55.62,"n":10,"o":55.62,"t":"2026-10-22T19:00:00Z","v":146,"vw":55.62},{"c":55.58,"h":55.58,"l":55.35,"n":11,"o":55.35,"t":"2026-10-22T19:15:00Z","v":374,"vw":55.465},{"c":55.25,"h":55.36,"l":55.25,"n":51,"o":55.36,"t":"2026-10-22T19:30:00Z","v":909,"vw":55.3075},{"c":55.44,"h":55.53,"l":55.21,"n":972,"o":55.45,"t":"2026-10-22T19:45:00Z","v":41700,"vw":55.361796},{"c":55.47,"h":55.47,"l":55.29,"n":30,"o":55.34,"t":"2026-10-22T20:00:00Z","v":35352,"vw":55.469015}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.461623417986374,"strike":59.418829100681315,"iv":0.625595013042199,"gamma":0.04077040729809756,"theta":-0.06677623409126776,"vega":0.05957146848833223,"rho":0.015329750199704405,"breakevenPct":11.55661171564394},{"delta":0.45,"premium":2.488274980716659,"strike":58.08625096416705,"iv":0.5446857811235624,"gamma":0.04970574888491977,"theta":-0.059002942748907154,"vega":0.06015305217701371,"rho":0.01745248754798851,"breakevenPct":9.202318270927904},{"delta":0.5,"premium":2.5149265434469443,"strike":56.75367282765278,"iv":0.46377654920492584,"gamma":0.05864109047174198,"theta":-0.051229651406546554,"vega":0.06073463586569518,"rho":0.019575224896272617,"breakevenPct":6.848024826211868},{"delta":0.55,"premium":2.5415781061772296,"strike":55.42109469113851,"iv":0.3828673172862891,"gamma":0.0675764320585642,"theta":-0.04345636006418594,"vega":0.061316219554376654,"rho":0.021697962244556727,"breakevenPct":4.493731381495829},{"delta":0.6,"premium":3.0260722347629794,"strike":54.35665914221219,"iv":0.365483295711061,"gamma":0.06625688487584651,"theta":-0.039944920993227995,"vega":0.05864356659142212,"rho":0.023530409262799604,"breakevenPct":3.4482267477468325},{"delta":0.65,"premium":3.722084273890143,"strike":53.416102332580884,"iv":0.37744717832957114,"gamma":0.060199699021820915,"theta":-0.03840240782543266,"vega":0.05446749435665914,"rho":0.025228745543771976,"breakevenPct":3.0073672371931313},{"delta":0.7,"premium":4.418096313017306,"strike":52.47554552294959,"iv":0.38941106094808126,"gamma":0.054142513167795336,"theta":-0.036859894657637324,"vega":0.05029142212189616,"rho":0.026927081824744344,"breakevenPct":2.566507726639431},{"delta":0.75,"premium":5.11410835214447,"strike":51.534988713318285,"iv":0.4013749435665914,"gamma":0.04808532731376975,"theta":-0.03531738148984199,"vega":0.046115349887133186,"rho":0.028625418105716713,"breakevenPct":2.1256482160857297},{"delta":0.8,"premium":5.810120391271633,"strike":50.59443190368698,"iv":0.4133388261851016,"gamma":0.042028141459744164,"theta":-0.03377486832204665,"vega":0.0419392776523702,"rho":0.030323754386689085,"breakevenPct":1.684788705532028},{"delta":0.85,"premium":6.920445344129554,"strike":49.25506072874494,"iv":0.42699360323886637,"gamma":0.0344604048582996,"theta":-0.030341700404858306,"vega":0.03564979757085021,"rho":0.031702457686631144,"breakevenPct":1.2718696103740672},{"delta":0.9,"premium":8.742307692307694,"strike":47.230769230769226,"iv":0.4435523076923077,"gamma":0.02429846153846153,"theta":-0.023661538461538456,"vega":0.025730769230769224,"rho":0.03253222608436897,"breakevenPct":0.9069351416566145}],"put":[{"delta":0.25,"premium":2.45,"strike":48.025330065196826,"iv":0.9415380329775125,"gamma":0.02243248049185199,"theta":-0.07718666841844174,"vega":0.04926562949851524,"rho":-0.01316390402532503,"breakevenPct":17.837876212012212},{"delta":0.3,"premium":2.45,"strike":50.674096825688494,"iv":0.7581223701540154,"gamma":0.030691915467692073,"theta":-0.06737951206254945,"vega":0.053619429397020905,"rho":-0.015438863332323213,"breakevenPct":13.062742336959632},{"delta":0.35,"premium":2.45,"strike":52.25381619678245,"iv":0.6448824399689014,"gamma":0.04006469988402088,"theta":-0.05898514968648277,"vega":0.056483477697076914,"rho":-0.017723144579349426,"breakevenPct":10.214861732860193},{"delta":0.4,"premium":2.45,"strike":53.83353556787641,"iv":0.5316425097837872,"gamma":0.04943748430034969,"theta":-0.05059078731041608,"vega":0.05934752599713293,"rho":-0.020007425826375644,"breakevenPct":7.366981128760751},{"delta":0.45,"premium":2.549096878206241,"strike":55.194307604325964,"iv":0.4436454601031596,"gamma":0.056398826477693835,"theta":-0.04352607574286734,"vega":0.06090419630250093,"rho":-0.022347014096186908,"breakevenPct":5.092463086137155},{"delta":0.5,"premium":2.9279072525174867,"strike":55.93707304415194,"iv":0.42689963937624154,"gamma":0.056553567362130644,"theta":-0.040214472073181504,"vega":0.058770626549409594,"rho":-0.0248427134462097,"breakevenPct":4.436333528692182},{"delta":0.55,"premium":3.306717626828733,"strike":56.6798384839779,"iv":0.41015381864932354,"gamma":0.05670830824656746,"theta":-0.03690286840349567,"vega":0.05663705679631826,"rho":-0.027338412796232493,"breakevenPct":3.780203971247208},{"delta":0.6,"premium":3.6855280011399776,"strike":57.42260392380388,"iv":0.39340799792240555,"gamma":0.05686304913100427,"theta":-0.03359126473380984,"vega":0.05450348704322693,"rho":-0.02983411214625528,"breakevenPct":3.124074413802236},{"delta":0.65,"premium":4.064338375451223,"strike":58.16536936362985,"iv":0.3766621771954875,"gamma":0.05701779001544108,"theta":-0.030279661064124004,"vega":0.0523699172901356,"rho":-0.032329811496278074,"breakevenPct":2.467944856357262},{"delta":0.7,"premium":4.443148749762469,"strike":58.90813480345582,"iv":0.35991635646856945,"gamma":0.05717253089987789,"theta":-0.026968057394438177,"vega":0.050236347537044264,"rho":-0.03482551084630087,"breakevenPct":1.8118152989122898},{"delta":0.75,"premium":4.8219591240737145,"strike":59.6509002432818,"iv":0.34317053574165146,"gamma":0.057327271784314696,"theta":-0.023656453724752342,"vega":0.04810277778395293,"rho":-0.03732121019632366,"breakevenPct":1.155685741467316},{"delta":0.8,"premium":5.8473295853829965,"strike":60.93113141250879,"iv":0.3445740688685875,"gamma":0.05149662684469429,"theta":-0.019772171468728034,"vega":0.042835418130709756,"rho":-0.040289899045790716,"breakevenPct":0.6962289036852487},{"delta":0.85,"premium":7.4460646521433596,"strike":62.68798313422347,"iv":0.3620723120168658,"gamma":0.04035818692902318,"theta":-0.01538004216444132,"vega":0.0347890372452565,"rho":-0.043678031413632856,"breakevenPct":0.41117994937783453},{"delta":0.9,"premium":9.044799718903727,"strike":64.44483485593815,"iv":0.3795705551651441,"gamma":0.02921974701335206,"theta":-0.010987912860154596,"vega":0.026742656359803222,"rho":-0.047066163781475004,"breakevenPct":0.1261309950704198}]},"raw":{"call":[{"delta":0.4,"premium":2.461623417986374,"strike":59.418829100681315,"iv":0.625595013042199,"gamma":0.04077040729809756,"theta":-0.06677623409126776,"vega":0.05957146848833223,"rho":0.015329750199704405,"breakevenPct":11.55661171564394},{"delta":0.45,"premium":2.488274980716659,"strike":58.08625096416705,"iv":0.5446857811235624,"gamma":0.04970574888491977,"theta":-0.059002942748907154,"vega":0.06015305217701371,"rho":0.01745248754798851,"breakevenPct":9.202318270927904},{"delta":0.5,"premium":2.5149265434469443,"strike":56.75367282765278,"iv":0.46377654920492584,"gamma":0.05864109047174198,"theta":-0.051229651406546554,"vega":0.06073463586569518,"rho":0.019575224896272617,"breakevenPct":6.848024826211868},{"delta":0.55,"premium":2.5415781061772296,"strike":55.42109469113851,"iv":0.3828673172862891,"gamma":0.0675764320585642,"theta":-0.04345636006418594,"vega":0.061316219554376654,"rho":0.021697962244556727,"breakevenPct":4.493731381495829},{"delta":0.6,"premium":3.0260722347629794,"strike":54.35665914221219,"iv":0.365483295711061,"gamma":0.06625688487584651,"theta":-0.039944920993227995,"vega":0.05864356659142212,"rho":0.023530409262799604,"breakevenPct":3.4482267477468325},{"delta":0.65,"premium":3.722084273890143,"strike":53.416102332580884,"iv":0.37744717832957114,"gamma":0.060199699021820915,"theta":-0.03840240782543266,"vega":0.05446749435665914,"rho":0.025228745543771976,"breakevenPct":3.0073672371931313},{"delta":0.7,"premium":4.418096313017306,"strike":52.47554552294959,"iv":0.38941106094808126,"gamma":0.054142513167795336,"theta":-0.036859894657637324,"vega":0.05029142212189616,"rho":0.026927081824744344,"breakevenPct":2.566507726639431},{"delta":0.75,"premium":5.11410835214447,"strike":51.534988713318285,"iv":0.4013749435665914,"gamma":0.04808532731376975,"theta":-0.03531738148984199,"vega":0.046115349887133186,"rho":0.028625418105716713,"breakevenPct":2.1256482160857297},{"delta":0.8,"premium":5.810120391271633,"strike":50.59443190368698,"iv":0.4133388261851016,"gamma":0.042028141459744164,"theta":-0.03377486832204665,"vega":0.0419392776523702,"rho":0.030323754386689085,"breakevenPct":1.684788705532028},{"delta":0.85,"premium":6.920445344129554,"strike":49.25506072874494,"iv":0.42699360323886637,"gamma":0.0344604048582996,"theta":-0.030341700404858306,"vega":0.03564979757085021,"rho":0.031702457686631144,"breakevenPct":1.2718696103740672},{"delta":0.9,"premium":8.742307692307694,"strike":47.230769230769226,"iv":0.4435523076923077,"gamma":0.02429846153846153,"theta":-0.023661538461538456,"vega":0.025730769230769224,"rho":0.03253222608436897,"breakevenPct":0.9069351416566145}],"put":[{"delta":0.25,"premium":2.45,"strike":48.025330065196826,"iv":0.9415380329775125,"gamma":0.02243248049185199,"theta":-0.07718666841844174,"vega":0.04926562949851524,"rho":-0.01316390402532503,"breakevenPct":17.837876212012212},{"delta":0.3,"premium":2.45,"strike":50.674096825688494,"iv":0.7581223701540154,"gamma":0.030691915467692073,"theta":-0.06737951206254945,"vega":0.053619429397020905,"rho":-0.015438863332323213,"breakevenPct":13.062742336959632},{"delta":0.35,"premium":2.45,"strike":52.25381619678245,"iv":0.6448824399689014,"gamma":0.04006469988402088,"theta":-0.05898514968648277,"vega":0.056483477697076914,"rho":-0.017723144579349426,"breakevenPct":10.214861732860193},{"delta":0.4,"premium":2.45,"strike":53.83353556787641,"iv":0.5316425097837872,"gamma":0.04943748430034969,"theta":-0.05059078731041608,"vega":0.05934752599713293,"rho":-0.020007425826375644,"breakevenPct":7.366981128760751},{"delta":0.45,"premium":2.549096878206241,"strike":55.194307604325964,"iv":0.4436454601031596,"gamma":0.056398826477693835,"theta":-0.04352607574286734,"vega":0.06090419630250093,"rho":-0.022347014096186908,"breakevenPct":5.092463086137155},{"delta":0.5,"premium":2.9279072525174867,"strike":55.93707304415194,"iv":0.42689963937624154,"gamma":0.056553567362130644,"theta":-0.040214472073181504,"vega":0.058770626549409594,"rho":-0.0248427134462097,"breakevenPct":4.436333528692182},{"delta":0.55,"premium":3.306717626828733,"strike":56.6798384839779,"iv":0.41015381864932354,"gamma":0.05670830824656746,"theta":-0.03690286840349567,"vega":0.05663705679631826,"rho":-0.027338412796232493,"breakevenPct":3.780203971247208},{"delta":0.6,"premium":3.6855280011399776,"strike":57.42260392380388,"iv":0.39340799792240555,"gamma":0.05686304913100427,"theta":-0.03359126473380984,"vega":0.05450348704322693,"rho":-0.02983411214625528,"breakevenPct":3.124074413802236},{"delta":0.65,"premium":4.064338375451223,"strike":58.16536936362985,"iv":0.3766621771954875,"gamma":0.05701779001544108,"theta":-0.030279661064124004,"vega":0.0523699172901356,"rho":-0.032329811496278074,"breakevenPct":2.467944856357262},{"delta":0.7,"premium":4.443148749762469,"strike":58.90813480345582,"iv":0.35991635646856945,"gamma":0.05717253089987789,"theta":-0.026968057394438177,"vega":0.050236347537044264,"rho":-0.03482551084630087,"breakevenPct":1.8118152989122898},{"delta":0.75,"premium":4.8219591240737145,"strike":59.6509002432818,"iv":0.34317053574165146,"gamma":0.057327271784314696,"theta":-0.023656453724752342,"vega":0.04810277778395293,"rho":-0.03732121019632366,"breakevenPct":1.155685741467316},{"delta":0.8,"premium":5.8473295853829965,"strike":60.93113141250879,"iv":0.3445740688685875,"gamma":0.05149662684469429,"theta":-0.019772171468728034,"vega":0.042835418130709756,"rho":-0.040289899045790716,"breakevenPct":0.6962289036852487},{"delta":0.85,"premium":7.4460646521433596,"strike":62.68798313422347,"iv":0.3620723120168658,"gamma":0.04035818692902318,"theta":-0.01538004216444132,"vega":0.0347890372452565,"rho":-0.043678031413632856,"breakevenPct":0.41117994937783453},{"delta":0.9,"premium":9.044799718903727,"strike":64.44483485593815,"iv":0.3795705551651441,"gamma":0.02921974701335206,"theta":-0.010987912860154596,"vega":0.026742656359803222,"rho":-0.047066163781475004,"breakevenPct":0.1261309950704198}]}},"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"}}