{"symbol":"CBSH","url":"https://intraalpha.com/companies/CBSH","capturedAt":"2026-10-22T13:53:22.347Z","state":"ready","quote":{"symbol":"CBSH","last_price":55.75,"prev_close":55.14,"regular_close":55.75,"change":0.61,"change_pct":1.1063,"regular_change":0.61,"regular_change_pct":1.1063,"extended_change":0,"extended_change_pct":0,"bid":55.65,"ask":55.8,"bid_size":300,"ask_size":200,"volume":25883,"vwap":55.533194,"open":55.06,"high":55.815,"low":54.975,"close":55.75,"trade_count":655,"last_trade_at":"2026-10-22T13:51:37.567189412Z","last_quote_at":"2026-10-22T13:53:15.360188275Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:52:55.355908423-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CBSH","fetched_at":"2026-10-22T13:53:20.853218+00:00","name":"Commerce Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Commerce Bancshares, Inc. is the banking holding company for Commerce Bank providing retail, mortgage banking, corporate, investment, trust and asset management products and services to individuals and businesses in the United States. The company is headquartered in Kansas City, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":7908850000,"ebitda":null,"pe_ratio":13.29,"peg_ratio":2.055,"book_value":30.23,"dividend_per_share":1.074,"dividend_yield":0.0193,"eps":4.15,"revenue_ttm":1844478000,"gross_profit_ttm":1844478000,"profit_margin":0.316,"operating_margin_ttm":0.451,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.012,"quarterly_revenue_growth":0.142,"analyst_target_price":64.39,"analyst_number":1,"beta":0.591,"fifty_two_week_high":60.63,"fifty_two_week_low":46.52,"fifty_day_ma":56.95,"two_hundred_day_ma":54.36,"shares_outstanding":143432000,"forward_pe":13.23,"price_to_sales":4.288,"price_to_book":1.83,"ev_to_revenue":3.605,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:53:20.853218+00:00"},"optionObservedAt":"2026-10-22T13:40:06.517Z","bars":[{"c":54.66,"h":54.66,"l":54.66,"n":5,"o":54.66,"t":"2026-10-15T12:15:00Z","v":574,"vw":54.66},{"c":54.74,"h":54.995,"l":54.74,"n":71,"o":54.89,"t":"2026-10-15T13:30:00Z","v":8363,"vw":54.835133},{"c":54.77,"h":54.77,"l":54.67,"n":48,"o":54.74,"t":"2026-10-15T13:35:00Z","v":2222,"vw":54.694412},{"c":54.76,"h":54.95,"l":54.76,"n":44,"o":54.86,"t":"2026-10-15T13:40:00Z","v":1293,"vw":54.866429},{"c":54.985,"h":54.985,"l":54.6,"n":277,"o":54.6,"t":"2026-10-15T13:45:00Z","v":13834,"vw":54.867326},{"c":55.11,"h":55.21,"l":55.07,"n":113,"o":55.07,"t":"2026-10-15T13:50:00Z","v":3953,"vw":55.144244},{"c":55.18,"h":55.28,"l":55.105,"n":247,"o":55.105,"t":"2026-10-15T13:55:00Z","v":7793,"vw":55.198273},{"c":55.145,"h":55.26,"l":55.09,"n":177,"o":55.14,"t":"2026-10-15T14:00:00Z","v":4912,"vw":55.194793},{"c":55.24,"h":55.29,"l":55.1442,"n":113,"o":55.23,"t":"2026-10-15T14:05:00Z","v":3184,"vw":55.229445},{"c":55.265,"h":55.375,"l":55.235,"n":193,"o":55.235,"t":"2026-10-15T14:10:00Z","v":5855,"vw":55.295471},{"c":55.27,"h":55.27,"l":55.2,"n":92,"o":55.265,"t":"2026-10-15T14:15:00Z","v":2284,"vw":55.225833},{"c":55.205,"h":55.22,"l":55.205,"n":66,"o":55.205,"t":"2026-10-15T14:20:00Z","v":1866,"vw":55.209663},{"c":55.365,"h":55.38,"l":55.2,"n":292,"o":55.24,"t":"2026-10-15T14:25:00Z","v":11705,"vw":55.271265},{"c":55.55,"h":55.56,"l":55.32,"n":139,"o":55.32,"t":"2026-10-15T14:30:00Z","v":4495,"vw":55.466736},{"c":55.535,"h":55.57,"l":55.535,"n":68,"o":55.57,"t":"2026-10-15T14:35:00Z","v":1707,"vw":55.558333},{"c":55.57,"h":55.59,"l":55.515,"n":261,"o":55.515,"t":"2026-10-15T14:40:00Z","v":6820,"vw":55.554852},{"c":55.49,"h":55.555,"l":55.42,"n":288,"o":55.555,"t":"2026-10-15T14:45:00Z","v":8295,"vw":55.471066},{"c":55.5,"h":55.51,"l":55.445,"n":127,"o":55.5,"t":"2026-10-15T14:50:00Z","v":2879,"vw":55.494022},{"c":55.405,"h":55.505,"l":55.4,"n":184,"o":55.495,"t":"2026-10-15T14:55:00Z","v":4076,"vw":55.446839},{"c":55.41,"h":55.465,"l":55.385,"n":180,"o":55.385,"t":"2026-10-15T15:00:00Z","v":6265,"vw":55.42422},{"c":55.26,"h":55.39,"l":55.26,"n":153,"o":55.39,"t":"2026-10-15T15:05:00Z","v":3715,"vw":55.350313},{"c":55.155,"h":55.28,"l":55.15,"n":279,"o":55.275,"t":"2026-10-15T15:10:00Z","v":14053,"vw":55.203202},{"c":55.005,"h":55.14,"l":55.005,"n":147,"o":55.14,"t":"2026-10-15T15:15:00Z","v":4501,"vw":55.060144},{"c":55.08,"h":55.11,"l":55.03,"n":103,"o":55.03,"t":"2026-10-15T15:20:00Z","v":3358,"vw":55.063324},{"c":55.1,"h":55.1,"l":55.04,"n":136,"o":55.085,"t":"2026-10-15T15:25:00Z","v":4680,"vw":55.06554},{"c":55.19,"h":55.19,"l":55.075,"n":170,"o":55.075,"t":"2026-10-15T15:30:00Z","v":6123,"vw":55.140818},{"c":55.23,"h":55.23,"l":55.17,"n":239,"o":55.19,"t":"2026-10-15T15:35:00Z","v":8422,"vw":55.185486},{"c":55.25,"h":55.26,"l":55.215,"n":120,"o":55.215,"t":"2026-10-15T15:40:00Z","v":2604,"vw":55.241397},{"c":55.24,"h":55.31,"l":55.24,"n":233,"o":55.27,"t":"2026-10-15T15:45:00Z","v":8504,"vw":55.271708},{"c":55.1275,"h":55.22,"l":55.1275,"n":100,"o":55.22,"t":"2026-10-15T15:50:00Z","v":2911,"vw":55.171959},{"c":55.2,"h":55.2,"l":55.15,"n":147,"o":55.15,"t":"2026-10-15T15:55:00Z","v":4190,"vw":55.179872},{"c":55.19,"h":55.205,"l":55.15,"n":139,"o":55.205,"t":"2026-10-15T16:00:00Z","v":4744,"vw":55.183887},{"c":55.22,"h":55.22,"l":55.19,"n":71,"o":55.2,"t":"2026-10-15T16:05:00Z","v":1846,"vw":55.200706},{"c":55.14,"h":55.26,"l":55.14,"n":170,"o":55.23,"t":"2026-10-15T16:10:00Z","v":5483,"vw":55.210757},{"c":55.155,"h":55.19,"l":55.115,"n":312,"o":55.16,"t":"2026-10-15T16:15:00Z","v":30911,"vw":55.152958},{"c":55.2,"h":55.2,"l":55.16,"n":115,"o":55.16,"t":"2026-10-15T16:20:00Z","v":2670,"vw":55.182836},{"c":55.28,"h":55.28,"l":55.24,"n":119,"o":55.25,"t":"2026-10-15T16:25:00Z","v":3135,"vw":55.255494},{"c":55.275,"h":55.29,"l":55.26,"n":91,"o":55.275,"t":"2026-10-15T16:30:00Z","v":2384,"vw":55.274395},{"c":55.32,"h":55.33,"l":55.25,"n":90,"o":55.25,"t":"2026-10-15T16:35:00Z","v":2470,"vw":55.300148},{"c":55.32,"h":55.34,"l":55.32,"n":98,"o":55.33,"t":"2026-10-15T16:40:00Z","v":2399,"vw":55.328125},{"c":55.3,"h":55.33,"l":55.29,"n":147,"o":55.325,"t":"2026-10-15T16:45:00Z","v":5382,"vw":55.30102},{"c":55.32,"h":55.37,"l":55.32,"n":135,"o":55.32,"t":"2026-10-15T16:50:00Z","v":2932,"vw":55.335},{"c":55.37,"h":55.37,"l":55.34,"n":93,"o":55.34,"t":"2026-10-15T16:55:00Z","v":3302,"vw":55.345757},{"c":55.37,"h":55.39,"l":55.365,"n":83,"o":55.365,"t":"2026-10-15T17:00:00Z","v":2198,"vw":55.379138},{"c":55.43,"h":55.43,"l":55.39,"n":95,"o":55.4,"t":"2026-10-15T17:05:00Z","v":3057,"vw":55.407134},{"c":55.435,"h":55.44,"l":55.42,"n":82,"o":55.425,"t":"2026-10-15T17:10:00Z","v":1911,"vw":55.429012},{"c":55.45,"h":55.45,"l":55.41,"n":107,"o":55.41,"t":"2026-10-15T17:15:00Z","v":2093,"vw":55.43654},{"c":55.46,"h":55.475,"l":55.46,"n":179,"o":55.46,"t":"2026-10-15T17:20:00Z","v":4747,"vw":55.464562},{"c":55.495,"h":55.495,"l":55.47,"n":115,"o":55.47,"t":"2026-10-15T17:25:00Z","v":1917,"vw":55.479375},{"c":55.54,"h":55.555,"l":55.5,"n":149,"o":55.5,"t":"2026-10-15T17:30:00Z","v":3476,"vw":55.525434},{"c":55.525,"h":55.56,"l":55.52,"n":66,"o":55.54,"t":"2026-10-15T17:35:00Z","v":1549,"vw":55.5393},{"c":55.465,"h":55.52,"l":55.465,"n":160,"o":55.52,"t":"2026-10-15T17:40:00Z","v":5343,"vw":55.495393},{"c":55.47,"h":55.49,"l":55.43,"n":207,"o":55.43,"t":"2026-10-15T17:45:00Z","v":5234,"vw":55.467544},{"c":55.47,"h":55.49,"l":55.46,"n":154,"o":55.46,"t":"2026-10-15T17:50:00Z","v":3431,"vw":55.471204},{"c":55.415,"h":55.465,"l":55.4016,"n":164,"o":55.465,"t":"2026-10-15T17:55:00Z","v":4645,"vw":55.427699},{"c":55.46,"h":55.46,"l":55.415,"n":175,"o":55.415,"t":"2026-10-15T18:00:00Z","v":5707,"vw":55.438006},{"c":55.455,"h":55.5,"l":55.455,"n":170,"o":55.48,"t":"2026-10-15T18:05:00Z","v":7374,"vw":55.485438},{"c":55.51,"h":55.51,"l":55.455,"n":220,"o":55.455,"t":"2026-10-15T18:10:00Z","v":5388,"vw":55.484168},{"c":55.495,"h":55.52,"l":55.495,"n":134,"o":55.51,"t":"2026-10-15T18:15:00Z","v":3166,"vw":55.505061},{"c":55.55,"h":55.55,"l":55.51,"n":182,"o":55.51,"t":"2026-10-15T18:20:00Z","v":6329,"vw":55.520857},{"c":55.57,"h":55.59,"l":55.54,"n":267,"o":55.55,"t":"2026-10-15T18:25:00Z","v":9255,"vw":55.567575},{"c":55.58,"h":55.59,"l":55.57,"n":212,"o":55.58,"t":"2026-10-15T18:30:00Z","v":5565,"vw":55.580371},{"c":55.54,"h":55.56,"l":55.535,"n":182,"o":55.56,"t":"2026-10-15T18:35:00Z","v":6300,"vw":55.547863},{"c":55.52,"h":55.57,"l":55.5,"n":246,"o":55.545,"t":"2026-10-15T18:40:00Z","v":8783,"vw":55.53556},{"c":55.52,"h":55.55,"l":55.52,"n":179,"o":55.52,"t":"2026-10-15T18:45:00Z","v":5921,"vw":55.530518},{"c":55.52,"h":55.52,"l":55.505,"n":32,"o":55.505,"t":"2026-10-15T18:50:00Z","v":1121,"vw":55.517278},{"c":55.46,"h":55.54,"l":55.45,"n":243,"o":55.51,"t":"2026-10-15T18:55:00Z","v":9901,"vw":55.507303},{"c":55.47,"h":55.49,"l":55.44,"n":166,"o":55.46,"t":"2026-10-15T19:00:00Z","v":4836,"vw":55.471221},{"c":55.48,"h":55.495,"l":55.465,"n":174,"o":55.465,"t":"2026-10-15T19:05:00Z","v":5786,"vw":55.477116},{"c":55.48,"h":55.5,"l":55.47,"n":80,"o":55.49,"t":"2026-10-15T19:10:00Z","v":2528,"vw":55.487071},{"c":55.49,"h":55.505,"l":55.49,"n":168,"o":55.49,"t":"2026-10-15T19:15:00Z","v":4938,"vw":55.492334},{"c":55.57,"h":55.59,"l":55.49,"n":349,"o":55.49,"t":"2026-10-15T19:20:00Z","v":10334,"vw":55.540899},{"c":55.525,"h":55.57,"l":55.525,"n":307,"o":55.57,"t":"2026-10-15T19:25:00Z","v":7994,"vw":55.55267},{"c":55.57,"h":55.575,"l":55.5068,"n":286,"o":55.5068,"t":"2026-10-15T19:30:00Z","v":10634,"vw":55.548706},{"c":55.56,"h":55.58,"l":55.53,"n":285,"o":55.58,"t":"2026-10-15T19:35:00Z","v":10492,"vw":55.561837},{"c":55.52,"h":55.57,"l":55.51,"n":304,"o":55.57,"t":"2026-10-15T19:40:00Z","v":11603,"vw":55.529393},{"c":55.44,"h":55.519,"l":55.43,"n":404,"o":55.51,"t":"2026-10-15T19:45:00Z","v":17435,"vw":55.472701},{"c":55.57,"h":55.57,"l":55.43,"n":882,"o":55.43,"t":"2026-10-15T19:50:00Z","v":35209,"vw":55.501809},{"c":55.57,"h":55.625,"l":55.54,"n":1791,"o":55.55,"t":"2026-10-15T19:55:00Z","v":108183,"vw":55.591559},{"c":55.56,"h":55.56,"l":55.51,"n":52,"o":55.56,"t":"2026-10-15T20:00:00Z","v":222123,"vw":55.559671},{"c":56.21,"h":56.21,"l":55.83,"n":193,"o":55.84,"t":"2026-10-16T13:30:00Z","v":16266,"vw":55.896806},{"c":56.34,"h":56.47,"l":56.24,"n":242,"o":56.3,"t":"2026-10-16T13:35:00Z","v":9095,"vw":56.333239},{"c":56.335,"h":56.355,"l":56.24,"n":99,"o":56.35,"t":"2026-10-16T13:40:00Z","v":3428,"vw":56.311617},{"c":56.19,"h":56.3,"l":56.19,"n":116,"o":56.24,"t":"2026-10-16T13:45:00Z","v":5277,"vw":56.256224},{"c":56.21,"h":56.32,"l":56.205,"n":163,"o":56.23,"t":"2026-10-16T13:50:00Z","v":6629,"vw":56.269331},{"c":56.165,"h":56.245,"l":56.165,"n":162,"o":56.21,"t":"2026-10-16T13:55:00Z","v":6192,"vw":56.208816},{"c":55.955,"h":56.14,"l":55.955,"n":184,"o":56.1,"t":"2026-10-16T14:00:00Z","v":7493,"vw":56.04333},{"c":56.045,"h":56.1,"l":56.01,"n":231,"o":56.01,"t":"2026-10-16T14:05:00Z","v":6134,"vw":56.051781},{"c":55.96,"h":56.08,"l":55.935,"n":186,"o":56.08,"t":"2026-10-16T14:10:00Z","v":6860,"vw":56.00824},{"c":56.115,"h":56.12,"l":55.99,"n":172,"o":55.99,"t":"2026-10-16T14:15:00Z","v":6026,"vw":56.059769},{"c":56.21,"h":56.27,"l":56.14,"n":233,"o":56.15,"t":"2026-10-16T14:20:00Z","v":6552,"vw":56.200688},{"c":56.155,"h":56.205,"l":56.155,"n":101,"o":56.205,"t":"2026-10-16T14:25:00Z","v":3048,"vw":56.181027},{"c":56.145,"h":56.22,"l":56.13,"n":196,"o":56.22,"t":"2026-10-16T14:30:00Z","v":5070,"vw":56.168045},{"c":56.075,"h":56.13,"l":56.06,"n":136,"o":56.13,"t":"2026-10-16T14:35:00Z","v":4231,"vw":56.087844},{"c":55.99,"h":56.035,"l":55.975,"n":148,"o":56.03,"t":"2026-10-16T14:40:00Z","v":3592,"vw":56.008231},{"c":55.99,"h":56.04,"l":55.94,"n":290,"o":56,"t":"2026-10-16T14:45:00Z","v":11420,"vw":55.9971},{"c":55.93,"h":56.02,"l":55.88,"n":297,"o":56.02,"t":"2026-10-16T14:50:00Z","v":12281,"vw":55.921291},{"c":55.88,"h":55.94,"l":55.86,"n":156,"o":55.94,"t":"2026-10-16T14:55:00Z","v":3638,"vw":55.906244},{"c":55.97,"h":55.97,"l":55.88,"n":235,"o":55.88,"t":"2026-10-16T15:00:00Z","v":6610,"vw":55.948455},{"c":56.04,"h":56.07,"l":55.975,"n":185,"o":55.975,"t":"2026-10-16T15:05:00Z","v":4360,"vw":56.03502},{"c":56.065,"h":56.065,"l":56.025,"n":80,"o":56.025,"t":"2026-10-16T15:10:00Z","v":2138,"vw":56.049414},{"c":56.02,"h":56.1,"l":56.02,"n":121,"o":56.04,"t":"2026-10-16T15:15:00Z","v":3084,"vw":56.051379},{"c":55.96,"h":56.03,"l":55.935,"n":171,"o":56.01,"t":"2026-10-16T15:20:00Z","v":7421,"vw":55.982074},{"c":55.93,"h":55.93,"l":55.88,"n":189,"o":55.92,"t":"2026-10-16T15:25:00Z","v":5574,"vw":55.90479},{"c":55.85,"h":55.94,"l":55.85,"n":191,"o":55.93,"t":"2026-10-16T15:30:00Z","v":6127,"vw":55.910651},{"c":55.75,"h":55.855,"l":55.74,"n":181,"o":55.855,"t":"2026-10-16T15:35:00Z","v":7177,"vw":55.768505},{"c":55.71,"h":55.77,"l":55.69,"n":143,"o":55.76,"t":"2026-10-16T15:40:00Z","v":3665,"vw":55.725854},{"c":55.655,"h":55.7,"l":55.65,"n":109,"o":55.7,"t":"2026-10-16T15:45:00Z","v":2750,"vw":55.680675},{"c":55.66,"h":55.685,"l":55.64,"n":177,"o":55.66,"t":"2026-10-16T15:50:00Z","v":4337,"vw":55.664253},{"c":55.605,"h":55.64,"l":55.605,"n":145,"o":55.63,"t":"2026-10-16T15:55:00Z","v":4363,"vw":55.616658},{"c":55.62,"h":55.65,"l":55.58,"n":182,"o":55.62,"t":"2026-10-16T16:00:00Z","v":4151,"vw":55.603158},{"c":55.56,"h":55.65,"l":55.56,"n":81,"o":55.62,"t":"2026-10-16T16:05:00Z","v":1519,"vw":55.600896},{"c":55.52,"h":55.6,"l":55.52,"n":112,"o":55.575,"t":"2026-10-16T16:10:00Z","v":3016,"vw":55.56946},{"c":55.49,"h":55.54,"l":55.445,"n":168,"o":55.54,"t":"2026-10-16T16:15:00Z","v":4812,"vw":55.472388},{"c":55.5,"h":55.51,"l":55.47,"n":137,"o":55.475,"t":"2026-10-16T16:20:00Z","v":3315,"vw":55.491781},{"c":55.49,"h":55.525,"l":55.48,"n":91,"o":55.51,"t":"2026-10-16T16:25:00Z","v":1650,"vw":55.504988},{"c":55.48,"h":55.51,"l":55.48,"n":78,"o":55.51,"t":"2026-10-16T16:30:00Z","v":2618,"vw":55.490769},{"c":55.46,"h":55.47,"l":55.45,"n":38,"o":55.47,"t":"2026-10-16T16:35:00Z","v":1004,"vw":55.462676},{"c":55.45,"h":55.48,"l":55.44,"n":112,"o":55.47,"t":"2026-10-16T16:40:00Z","v":2863,"vw":55.460935},{"c":55.34,"h":55.43,"l":55.34,"n":112,"o":55.43,"t":"2026-10-16T16:45:00Z","v":2690,"vw":55.400351},{"c":55.34,"h":55.34,"l":55.32,"n":79,"o":55.34,"t":"2026-10-16T16:50:00Z","v":1419,"vw":55.326964},{"c":55.33,"h":55.36,"l":55.33,"n":111,"o":55.335,"t":"2026-10-16T16:55:00Z","v":2813,"vw":55.337928},{"c":55.31,"h":55.35,"l":55.31,"n":197,"o":55.35,"t":"2026-10-16T17:00:00Z","v":3075,"vw":55.326484},{"c":55.275,"h":55.32,"l":55.275,"n":124,"o":55.31,"t":"2026-10-16T17:05:00Z","v":3295,"vw":55.306364},{"c":55.25,"h":55.275,"l":55.24,"n":147,"o":55.27,"t":"2026-10-16T17:10:00Z","v":3299,"vw":55.258333},{"c":55.26,"h":55.26,"l":55.25,"n":62,"o":55.25,"t":"2026-10-16T17:15:00Z","v":796,"vw":55.255},{"c":55.35,"h":55.35,"l":55.265,"n":120,"o":55.265,"t":"2026-10-16T17:20:00Z","v":3050,"vw":55.283298},{"c":55.565,"h":55.59,"l":55.36,"n":232,"o":55.36,"t":"2026-10-16T17:25:00Z","v":7513,"vw":55.487383},{"c":55.48,"h":55.54,"l":55.47,"n":288,"o":55.54,"t":"2026-10-16T17:30:00Z","v":8322,"vw":55.50897},{"c":55.505,"h":55.545,"l":55.48,"n":160,"o":55.48,"t":"2026-10-16T17:35:00Z","v":5030,"vw":55.517049},{"c":55.5,"h":55.525,"l":55.46,"n":241,"o":55.46,"t":"2026-10-16T17:40:00Z","v":7451,"vw":55.493261},{"c":55.51,"h":55.51,"l":55.46,"n":157,"o":55.48,"t":"2026-10-16T17:45:00Z","v":4121,"vw":55.487058},{"c":55.48,"h":55.55,"l":55.455,"n":227,"o":55.5,"t":"2026-10-16T17:50:00Z","v":7303,"vw":55.50009},{"c":55.485,"h":55.51,"l":55.46,"n":197,"o":55.485,"t":"2026-10-16T17:55:00Z","v":6039,"vw":55.485358},{"c":55.42,"h":55.495,"l":55.42,"n":231,"o":55.475,"t":"2026-10-16T18:00:00Z","v":6992,"vw":55.454891},{"c":55.48,"h":55.48,"l":55.44,"n":218,"o":55.46,"t":"2026-10-16T18:05:00Z","v":7688,"vw":55.462503},{"c":55.54,"h":55.55,"l":55.495,"n":127,"o":55.495,"t":"2026-10-16T18:10:00Z","v":3904,"vw":55.529154},{"c":55.505,"h":55.565,"l":55.505,"n":198,"o":55.55,"t":"2026-10-16T18:15:00Z","v":6432,"vw":55.539059},{"c":55.58,"h":55.6,"l":55.49,"n":290,"o":55.49,"t":"2026-10-16T18:20:00Z","v":23652,"vw":55.5705},{"c":55.535,"h":55.58,"l":55.51,"n":235,"o":55.58,"t":"2026-10-16T18:25:00Z","v":18871,"vw":55.543035},{"c":55.53,"h":55.56,"l":55.5,"n":238,"o":55.5,"t":"2026-10-16T18:30:00Z","v":7938,"vw":55.52444},{"c":55.57,"h":55.57,"l":55.49,"n":192,"o":55.53,"t":"2026-10-16T18:35:00Z","v":6496,"vw":55.518626},{"c":55.53,"h":55.59,"l":55.52,"n":183,"o":55.59,"t":"2026-10-16T18:40:00Z","v":5425,"vw":55.553514},{"c":55.62,"h":55.62,"l":55.53,"n":187,"o":55.53,"t":"2026-10-16T18:45:00Z","v":6135,"vw":55.578323},{"c":55.59,"h":55.63,"l":55.59,"n":164,"o":55.62,"t":"2026-10-16T18:50:00Z","v":5300,"vw":55.606075},{"c":55.6,"h":55.62,"l":55.55,"n":275,"o":55.59,"t":"2026-10-16T18:55:00Z","v":9789,"vw":55.577922},{"c":55.605,"h":55.615,"l":55.585,"n":280,"o":55.605,"t":"2026-10-16T19:00:00Z","v":9718,"vw":55.600511},{"c":55.66,"h":55.665,"l":55.6,"n":374,"o":55.61,"t":"2026-10-16T19:05:00Z","v":19040,"vw":55.649118},{"c":55.65,"h":55.71,"l":55.63,"n":349,"o":55.67,"t":"2026-10-16T19:10:00Z","v":14678,"vw":55.67709},{"c":55.68,"h":55.69,"l":55.65,"n":304,"o":55.655,"t":"2026-10-16T19:15:00Z","v":8014,"vw":55.671796},{"c":55.7,"h":55.72,"l":55.69,"n":326,"o":55.69,"t":"2026-10-16T19:20:00Z","v":13691,"vw":55.705945},{"c":55.72,"h":55.74,"l":55.69,"n":449,"o":55.69,"t":"2026-10-16T19:25:00Z","v":15270,"vw":55.708571},{"c":55.72,"h":55.75,"l":55.705,"n":471,"o":55.725,"t":"2026-10-16T19:30:00Z","v":14086,"vw":55.724842},{"c":55.66,"h":55.76,"l":55.65,"n":600,"o":55.74,"t":"2026-10-16T19:35:00Z","v":23991,"vw":55.713312},{"c":55.63,"h":55.64,"l":55.555,"n":460,"o":55.64,"t":"2026-10-16T19:40:00Z","v":16969,"vw":55.601575},{"c":55.675,"h":55.69,"l":55.605,"n":444,"o":55.64,"t":"2026-10-16T19:45:00Z","v":21109,"vw":55.648011},{"c":55.73,"h":55.82,"l":55.66,"n":846,"o":55.69,"t":"2026-10-16T19:50:00Z","v":34480,"vw":55.739934},{"c":55.7,"h":55.74,"l":55.62,"n":2044,"o":55.69,"t":"2026-10-16T19:55:00Z","v":122275,"vw":55.696696},{"c":55.69,"h":55.69,"l":55.69,"n":35,"o":55.69,"t":"2026-10-16T20:00:00Z","v":266194,"vw":55.69},{"c":55.44,"h":56.03,"l":55.125,"n":153,"o":55.46,"t":"2026-10-19T13:30:00Z","v":9742,"vw":55.489899},{"c":55.54,"h":55.61,"l":55.5,"n":93,"o":55.55,"t":"2026-10-19T13:35:00Z","v":2498,"vw":55.555202},{"c":55.455,"h":55.52,"l":55.455,"n":100,"o":55.52,"t":"2026-10-19T13:40:00Z","v":3592,"vw":55.483321},{"c":55.345,"h":55.395,"l":55.295,"n":73,"o":55.395,"t":"2026-10-19T13:45:00Z","v":2525,"vw":55.378628},{"c":55.35,"h":55.355,"l":55.35,"n":20,"o":55.355,"t":"2026-10-19T13:50:00Z","v":689,"vw":55.353333},{"c":55.22,"h":55.23,"l":55.12,"n":155,"o":55.12,"t":"2026-10-19T13:55:00Z","v":6318,"vw":55.173422},{"c":55.2375,"h":55.25,"l":55.19,"n":122,"o":55.205,"t":"2026-10-19T14:00:00Z","v":3480,"vw":55.2131},{"c":55.28,"h":55.28,"l":55.165,"n":158,"o":55.2,"t":"2026-10-19T14:05:00Z","v":5029,"vw":55.201541},{"c":55.32,"h":55.32,"l":55.22,"n":88,"o":55.29,"t":"2026-10-19T14:10:00Z","v":5106,"vw":55.273702},{"c":55.34,"h":55.34,"l":55.27,"n":209,"o":55.29,"t":"2026-10-19T14:15:00Z","v":11788,"vw":55.291399},{"c":55.305,"h":55.42,"l":55.3,"n":191,"o":55.34,"t":"2026-10-19T14:20:00Z","v":10439,"vw":55.35},{"c":55.26,"h":55.295,"l":55.26,"n":167,"o":55.295,"t":"2026-10-19T14:25:00Z","v":3661,"vw":55.282083},{"c":55.295,"h":55.345,"l":55.24,"n":143,"o":55.28,"t":"2026-10-19T14:30:00Z","v":3133,"vw":55.309964},{"c":55.24,"h":55.26,"l":55.22,"n":107,"o":55.25,"t":"2026-10-19T14:35:00Z","v":2646,"vw":55.238214},{"c":55.18,"h":55.26,"l":55.17,"n":165,"o":55.25,"t":"2026-10-19T14:40:00Z","v":4940,"vw":55.208369},{"c":55.215,"h":55.22,"l":55.175,"n":164,"o":55.2,"t":"2026-10-19T14:45:00Z","v":4789,"vw":55.200574},{"c":55.23,"h":55.25,"l":55.15,"n":280,"o":55.215,"t":"2026-10-19T14:50:00Z","v":11117,"vw":55.217008},{"c":55.28,"h":55.29,"l":55.19,"n":245,"o":55.2,"t":"2026-10-19T14:55:00Z","v":8346,"vw":55.227603},{"c":55.31,"h":55.31,"l":55.26,"n":141,"o":55.28,"t":"2026-10-19T15:00:00Z","v":3516,"vw":55.280479},{"c":55.335,"h":55.34,"l":55.32,"n":154,"o":55.33,"t":"2026-10-19T15:05:00Z","v":3607,"vw":55.335359},{"c":55.395,"h":55.395,"l":55.315,"n":302,"o":55.355,"t":"2026-10-19T15:10:00Z","v":26502,"vw":55.352115},{"c":55.3,"h":55.4,"l":55.3,"n":209,"o":55.4,"t":"2026-10-19T15:15:00Z","v":4734,"vw":55.358036},{"c":55.3,"h":55.33,"l":55.28,"n":160,"o":55.33,"t":"2026-10-19T15:20:00Z","v":4206,"vw":55.311237},{"c":55.235,"h":55.33,"l":55.23,"n":184,"o":55.305,"t":"2026-10-19T15:25:00Z","v":4158,"vw":55.280862},{"c":55.23,"h":55.26,"l":55.23,"n":148,"o":55.235,"t":"2026-10-19T15:30:00Z","v":4096,"vw":55.249303},{"c":55.27,"h":55.28,"l":55.22,"n":145,"o":55.22,"t":"2026-10-19T15:35:00Z","v":4699,"vw":55.248871},{"c":55.255,"h":55.27,"l":55.24,"n":96,"o":55.24,"t":"2026-10-19T15:40:00Z","v":2198,"vw":55.255},{"c":55.275,"h":55.29,"l":55.255,"n":186,"o":55.255,"t":"2026-10-19T15:45:00Z","v":6354,"vw":55.272006},{"c":55.25,"h":55.29,"l":55.235,"n":124,"o":55.28,"t":"2026-10-19T15:50:00Z","v":3027,"vw":55.252164},{"c":55.23,"h":55.24,"l":55.21,"n":106,"o":55.225,"t":"2026-10-19T15:55:00Z","v":2521,"vw":55.233509},{"c":55.15,"h":55.24,"l":55.12,"n":184,"o":55.24,"t":"2026-10-19T16:00:00Z","v":5549,"vw":55.201461},{"c":55.11,"h":55.15,"l":55.11,"n":111,"o":55.15,"t":"2026-10-19T16:05:00Z","v":1313,"vw":55.122006},{"c":55.1,"h":55.11,"l":55.095,"n":90,"o":55.11,"t":"2026-10-19T16:10:00Z","v":2184,"vw":55.100813},{"c":55.135,"h":55.14,"l":55.07,"n":216,"o":55.09,"t":"2026-10-19T16:15:00Z","v":6964,"vw":55.1057},{"c":55.12,"h":55.13,"l":55.11,"n":136,"o":55.13,"t":"2026-10-19T16:20:00Z","v":4856,"vw":55.119861},{"c":55.11,"h":55.12,"l":55.1,"n":194,"o":55.11,"t":"2026-10-19T16:25:00Z","v":5151,"vw":55.111171},{"c":55.1,"h":55.105,"l":55.08,"n":111,"o":55.105,"t":"2026-10-19T16:30:00Z","v":3786,"vw":55.09119},{"c":55.105,"h":55.105,"l":55.09,"n":124,"o":55.09,"t":"2026-10-19T16:35:00Z","v":2195,"vw":55.098361},{"c":55.11,"h":55.12,"l":55.105,"n":107,"o":55.105,"t":"2026-10-19T16:40:00Z","v":3028,"vw":55.112193},{"c":55.16,"h":55.16,"l":55.1,"n":173,"o":55.1,"t":"2026-10-19T16:45:00Z","v":4901,"vw":55.126303},{"c":55.16,"h":55.16,"l":55.14,"n":119,"o":55.16,"t":"2026-10-19T16:50:00Z","v":4186,"vw":55.149941},{"c":55.175,"h":55.185,"l":55.15,"n":158,"o":55.16,"t":"2026-10-19T16:55:00Z","v":7820,"vw":55.170543},{"c":55.16,"h":55.17,"l":55.16,"n":152,"o":55.17,"t":"2026-10-19T17:00:00Z","v":4768,"vw":55.163997},{"c":55.09,"h":55.16,"l":55.09,"n":140,"o":55.16,"t":"2026-10-19T17:05:00Z","v":3645,"vw":55.123949},{"c":55.1,"h":55.12,"l":55.09,"n":122,"o":55.095,"t":"2026-10-19T17:10:00Z","v":3936,"vw":55.104696},{"c":55.11,"h":55.12,"l":55.08,"n":161,"o":55.1,"t":"2026-10-19T17:15:00Z","v":4621,"vw":55.101314},{"c":55.14,"h":55.14,"l":55.11,"n":141,"o":55.11,"t":"2026-10-19T17:20:00Z","v":4491,"vw":55.13139},{"c":55.13,"h":55.15,"l":55.12,"n":124,"o":55.145,"t":"2026-10-19T17:25:00Z","v":3184,"vw":55.138929},{"c":55.17,"h":55.18,"l":55.15,"n":168,"o":55.15,"t":"2026-10-19T17:30:00Z","v":4865,"vw":55.167869},{"c":55.16,"h":55.18,"l":55.14,"n":125,"o":55.18,"t":"2026-10-19T17:35:00Z","v":3451,"vw":55.157783},{"c":55.165,"h":55.165,"l":55.125,"n":172,"o":55.15,"t":"2026-10-19T17:40:00Z","v":4044,"vw":55.147857},{"c":55.16,"h":55.17,"l":55.16,"n":147,"o":55.16,"t":"2026-10-19T17:45:00Z","v":2828,"vw":55.165},{"c":55.19,"h":55.19,"l":55.165,"n":164,"o":55.165,"t":"2026-10-19T17:50:00Z","v":3319,"vw":55.173111},{"c":55.185,"h":55.2,"l":55.18,"n":221,"o":55.185,"t":"2026-10-19T17:55:00Z","v":10566,"vw":55.184378},{"c":55.17,"h":55.19,"l":55.17,"n":178,"o":55.18,"t":"2026-10-19T18:00:00Z","v":6715,"vw":55.18323},{"c":55.22,"h":55.245,"l":55.175,"n":277,"o":55.18,"t":"2026-10-19T18:05:00Z","v":12072,"vw":55.211319},{"c":55.24,"h":55.24,"l":55.21,"n":125,"o":55.22,"t":"2026-10-19T18:10:00Z","v":3659,"vw":55.228207},{"c":55.27,"h":55.275,"l":55.25,"n":193,"o":55.26,"t":"2026-10-19T18:15:00Z","v":4880,"vw":55.26119},{"c":55.265,"h":55.275,"l":55.25,"n":150,"o":55.27,"t":"2026-10-19T18:20:00Z","v":5713,"vw":55.269784},{"c":55.22,"h":55.26,"l":55.22,"n":228,"o":55.26,"t":"2026-10-19T18:25:00Z","v":4664,"vw":55.237694},{"c":55.24,"h":55.25,"l":55.205,"n":170,"o":55.22,"t":"2026-10-19T18:30:00Z","v":4494,"vw":55.218804},{"c":55.24,"h":55.24,"l":55.23,"n":77,"o":55.23,"t":"2026-10-19T18:35:00Z","v":1715,"vw":55.23822},{"c":55.215,"h":55.23,"l":55.195,"n":200,"o":55.23,"t":"2026-10-19T18:40:00Z","v":5476,"vw":55.215483},{"c":55.21,"h":55.23,"l":55.21,"n":117,"o":55.22,"t":"2026-10-19T18:45:00Z","v":2563,"vw":55.218083},{"c":55.16,"h":55.215,"l":55.16,"n":274,"o":55.21,"t":"2026-10-19T18:50:00Z","v":9208,"vw":55.189401},{"c":55.17,"h":55.17,"l":55.14,"n":201,"o":55.14,"t":"2026-10-19T18:55:00Z","v":4998,"vw":55.154968},{"c":55.21,"h":55.21,"l":55.18,"n":241,"o":55.18,"t":"2026-10-19T19:00:00Z","v":5936,"vw":55.194772},{"c":55.17,"h":55.21,"l":55.16,"n":270,"o":55.21,"t":"2026-10-19T19:05:00Z","v":7153,"vw":55.183229},{"c":55.18,"h":55.185,"l":55.155,"n":219,"o":55.16,"t":"2026-10-19T19:10:00Z","v":4945,"vw":55.172441},{"c":55.21,"h":55.21,"l":55.15,"n":284,"o":55.16,"t":"2026-10-19T19:15:00Z","v":7223,"vw":55.175913},{"c":55.18,"h":55.2,"l":55.17,"n":338,"o":55.2,"t":"2026-10-19T19:20:00Z","v":9759,"vw":55.19135},{"c":55.21,"h":55.23,"l":55.185,"n":391,"o":55.185,"t":"2026-10-19T19:25:00Z","v":22109,"vw":55.200634},{"c":55.19,"h":55.21,"l":55.16,"n":469,"o":55.21,"t":"2026-10-19T19:30:00Z","v":13694,"vw":55.183393},{"c":55.13,"h":55.16,"l":55.1,"n":441,"o":55.16,"t":"2026-10-19T19:35:00Z","v":14032,"vw":55.13051},{"c":55.14,"h":55.155,"l":55.12,"n":381,"o":55.13,"t":"2026-10-19T19:40:00Z","v":12141,"vw":55.13677},{"c":55.09,"h":55.15,"l":55.08,"n":638,"o":55.14,"t":"2026-10-19T19:45:00Z","v":22702,"vw":55.129514},{"c":55.13,"h":55.15,"l":55.03,"n":1078,"o":55.07,"t":"2026-10-19T19:50:00Z","v":44563,"vw":55.091758},{"c":55.13,"h":55.2,"l":55.105,"n":1918,"o":55.13,"t":"2026-10-19T19:55:00Z","v":92095,"vw":55.147116},{"c":55.11,"h":55.11,"l":55.11,"n":34,"o":55.11,"t":"2026-10-19T20:00:00Z","v":190750,"vw":55.11},{"c":55.1621,"h":55.1621,"l":55.1621,"n":1,"o":55.1621,"t":"2026-10-19T20:10:00Z","v":3763,"vw":55.1621},{"c":55.24,"h":55.87,"l":55.04,"n":613,"o":55.11,"t":"2026-10-20T13:30:00Z","v":22773,"vw":55.270735},{"c":56.07,"h":56.07,"l":55.31,"n":335,"o":55.325,"t":"2026-10-20T13:35:00Z","v":11268,"vw":55.59198},{"c":55.79,"h":56,"l":55.74,"n":536,"o":55.965,"t":"2026-10-20T13:40:00Z","v":14559,"vw":55.94964},{"c":55.68,"h":56.08,"l":55.68,"n":142,"o":55.805,"t":"2026-10-20T13:45:00Z","v":6159,"vw":55.84563},{"c":55.74,"h":55.87,"l":55.66,"n":164,"o":55.77,"t":"2026-10-20T13:50:00Z","v":18909,"vw":55.757267},{"c":55.575,"h":55.87,"l":55.575,"n":104,"o":55.87,"t":"2026-10-20T13:55:00Z","v":2183,"vw":55.650391},{"c":55.36,"h":55.7,"l":55.36,"n":271,"o":55.59,"t":"2026-10-20T14:00:00Z","v":9486,"vw":55.59274},{"c":55.6,"h":55.665,"l":55.46,"n":171,"o":55.475,"t":"2026-10-20T14:05:00Z","v":4856,"vw":55.539202},{"c":55.465,"h":55.68,"l":55.465,"n":137,"o":55.66,"t":"2026-10-20T14:10:00Z","v":4800,"vw":55.571162},{"c":55.61,"h":55.66,"l":55.421,"n":229,"o":55.495,"t":"2026-10-20T14:15:00Z","v":9378,"vw":55.59731},{"c":55.73,"h":55.74,"l":55.535,"n":407,"o":55.64,"t":"2026-10-20T14:20:00Z","v":17515,"vw":55.64861},{"c":55.745,"h":55.78,"l":55.71,"n":99,"o":55.76,"t":"2026-10-20T14:25:00Z","v":2633,"vw":55.755558},{"c":55.5,"h":55.8,"l":55.5,"n":268,"o":55.79,"t":"2026-10-20T14:30:00Z","v":8377,"vw":55.673675},{"c":55.485,"h":55.5387,"l":55.47,"n":143,"o":55.485,"t":"2026-10-20T14:35:00Z","v":9107,"vw":55.479625},{"c":55.62,"h":55.62,"l":55.485,"n":210,"o":55.49,"t":"2026-10-20T14:40:00Z","v":6930,"vw":55.553345},{"c":55.68,"h":55.68,"l":55.63,"n":109,"o":55.67,"t":"2026-10-20T14:45:00Z","v":1967,"vw":55.661847},{"c":55.665,"h":55.77,"l":55.65,"n":209,"o":55.71,"t":"2026-10-20T14:50:00Z","v":4135,"vw":55.692083},{"c":55.34,"h":55.665,"l":55.3375,"n":340,"o":55.665,"t":"2026-10-20T14:55:00Z","v":10321,"vw":55.494314},{"c":55.375,"h":55.47,"l":55.34,"n":254,"o":55.34,"t":"2026-10-20T15:00:00Z","v":6768,"vw":55.417939},{"c":55.4,"h":55.42,"l":55.37,"n":68,"o":55.41,"t":"2026-10-20T15:05:00Z","v":1520,"vw":55.399167},{"c":55.39,"h":55.42,"l":55.335,"n":325,"o":55.4,"t":"2026-10-20T15:10:00Z","v":8174,"vw":55.371142},{"c":55.33,"h":55.44,"l":55.32,"n":289,"o":55.39,"t":"2026-10-20T15:15:00Z","v":10754,"vw":55.387463},{"c":55.375,"h":55.39,"l":55.35,"n":210,"o":55.35,"t":"2026-10-20T15:20:00Z","v":4913,"vw":55.378333},{"c":55.33,"h":55.365,"l":55.29,"n":116,"o":55.36,"t":"2026-10-20T15:25:00Z","v":2998,"vw":55.331918},{"c":55.33,"h":55.35,"l":55.245,"n":210,"o":55.275,"t":"2026-10-20T15:30:00Z","v":5842,"vw":55.307531},{"c":55.575,"h":55.575,"l":55.31,"n":279,"o":55.31,"t":"2026-10-20T15:35:00Z","v":11113,"vw":55.432408},{"c":55.56,"h":55.59,"l":55.55,"n":111,"o":55.565,"t":"2026-10-20T15:40:00Z","v":2419,"vw":55.566436},{"c":55.51,"h":55.53,"l":55.47,"n":153,"o":55.53,"t":"2026-10-20T15:45:00Z","v":4670,"vw":55.507856},{"c":55.54,"h":55.55,"l":55.5,"n":90,"o":55.5,"t":"2026-10-20T15:50:00Z","v":2980,"vw":55.525622},{"c":55.435,"h":55.545,"l":55.435,"n":187,"o":55.545,"t":"2026-10-20T15:55:00Z","v":7460,"vw":55.467397},{"c":55.42,"h":55.43,"l":55.405,"n":195,"o":55.425,"t":"2026-10-20T16:00:00Z","v":5345,"vw":55.420358},{"c":55.51,"h":55.53,"l":55.43,"n":337,"o":55.43,"t":"2026-10-20T16:05:00Z","v":12656,"vw":55.477517},{"c":55.44,"h":55.51,"l":55.44,"n":284,"o":55.51,"t":"2026-10-20T16:10:00Z","v":10726,"vw":55.477205},{"c":55.44,"h":55.49,"l":55.44,"n":114,"o":55.47,"t":"2026-10-20T16:15:00Z","v":2655,"vw":55.475398},{"c":55.43,"h":55.48,"l":55.43,"n":238,"o":55.43,"t":"2026-10-20T16:20:00Z","v":4889,"vw":55.456884},{"c":55.435,"h":55.45,"l":55.435,"n":43,"o":55.45,"t":"2026-10-20T16:25:00Z","v":1158,"vw":55.443824},{"c":55.465,"h":55.51,"l":55.46,"n":145,"o":55.46,"t":"2026-10-20T16:30:00Z","v":3969,"vw":55.485055},{"c":55.41,"h":55.485,"l":55.41,"n":139,"o":55.485,"t":"2026-10-20T16:35:00Z","v":3711,"vw":55.439},{"c":55.405,"h":55.43,"l":55.385,"n":91,"o":55.43,"t":"2026-10-20T16:40:00Z","v":2593,"vw":55.409218},{"c":55.45,"h":55.45,"l":55.39,"n":192,"o":55.39,"t":"2026-10-20T16:45:00Z","v":4728,"vw":55.422696},{"c":55.41,"h":55.54,"l":55.41,"n":288,"o":55.46,"t":"2026-10-20T16:50:00Z","v":10425,"vw":55.494486},{"c":55.43,"h":55.46,"l":55.415,"n":192,"o":55.44,"t":"2026-10-20T16:55:00Z","v":5949,"vw":55.435534},{"c":55.41,"h":55.455,"l":55.395,"n":281,"o":55.43,"t":"2026-10-20T17:00:00Z","v":10382,"vw":55.426162},{"c":55.435,"h":55.44,"l":55.42,"n":106,"o":55.42,"t":"2026-10-20T17:05:00Z","v":2916,"vw":55.430402},{"c":55.445,"h":55.46,"l":55.43,"n":139,"o":55.45,"t":"2026-10-20T17:10:00Z","v":3669,"vw":55.442516},{"c":55.48,"h":55.48,"l":55.3901,"n":235,"o":55.43,"t":"2026-10-20T17:15:00Z","v":10457,"vw":55.437805},{"c":55.47,"h":55.495,"l":55.45,"n":255,"o":55.48,"t":"2026-10-20T17:20:00Z","v":11710,"vw":55.478706},{"c":55.47,"h":55.47,"l":55.445,"n":88,"o":55.455,"t":"2026-10-20T17:25:00Z","v":1734,"vw":55.452377},{"c":55.605,"h":55.62,"l":55.5,"n":239,"o":55.5,"t":"2026-10-20T17:30:00Z","v":9108,"vw":55.574252},{"c":55.62,"h":55.6325,"l":55.62,"n":137,"o":55.62,"t":"2026-10-20T17:35:00Z","v":4547,"vw":55.628151},{"c":55.69,"h":55.7,"l":55.58,"n":438,"o":55.615,"t":"2026-10-20T17:40:00Z","v":24677,"vw":55.636194},{"c":55.66,"h":55.66,"l":55.61,"n":140,"o":55.66,"t":"2026-10-20T17:45:00Z","v":3578,"vw":55.637492},{"c":55.68,"h":55.68,"l":55.6,"n":182,"o":55.64,"t":"2026-10-20T17:50:00Z","v":6633,"vw":55.63379},{"c":55.6,"h":55.67,"l":55.585,"n":164,"o":55.67,"t":"2026-10-20T17:55:00Z","v":4763,"vw":55.60905},{"c":55.61,"h":55.635,"l":55.61,"n":109,"o":55.61,"t":"2026-10-20T18:00:00Z","v":3465,"vw":55.617667},{"c":55.63,"h":55.63,"l":55.535,"n":231,"o":55.58,"t":"2026-10-20T18:05:00Z","v":8874,"vw":55.567525},{"c":55.605,"h":55.63,"l":55.605,"n":134,"o":55.63,"t":"2026-10-20T18:10:00Z","v":2793,"vw":55.610556},{"c":55.62,"h":55.65,"l":55.615,"n":250,"o":55.63,"t":"2026-10-20T18:15:00Z","v":11687,"vw":55.631977},{"c":55.58,"h":55.62,"l":55.58,"n":156,"o":55.62,"t":"2026-10-20T18:20:00Z","v":4260,"vw":55.607206},{"c":55.585,"h":55.595,"l":55.555,"n":179,"o":55.555,"t":"2026-10-20T18:25:00Z","v":5629,"vw":55.579623},{"c":55.61,"h":55.67,"l":55.59,"n":226,"o":55.59,"t":"2026-10-20T18:30:00Z","v":6857,"vw":55.633411},{"c":55.57,"h":55.61,"l":55.57,"n":134,"o":55.61,"t":"2026-10-20T18:35:00Z","v":3699,"vw":55.581681},{"c":55.515,"h":55.6,"l":55.515,"n":190,"o":55.59,"t":"2026-10-20T18:40:00Z","v":5703,"vw":55.574349},{"c":55.555,"h":55.56,"l":55.515,"n":166,"o":55.515,"t":"2026-10-20T18:45:00Z","v":5040,"vw":55.534505},{"c":55.5,"h":55.54,"l":55.48,"n":216,"o":55.54,"t":"2026-10-20T18:50:00Z","v":8169,"vw":55.503834},{"c":55.555,"h":55.565,"l":55.406,"n":410,"o":55.49,"t":"2026-10-20T18:55:00Z","v":15904,"vw":55.458957},{"c":55.63,"h":55.66,"l":55.555,"n":381,"o":55.555,"t":"2026-10-20T19:00:00Z","v":19336,"vw":55.616245},{"c":55.6,"h":55.65,"l":55.5804,"n":208,"o":55.6,"t":"2026-10-20T19:05:00Z","v":5671,"vw":55.612419},{"c":55.635,"h":55.64,"l":55.6,"n":184,"o":55.61,"t":"2026-10-20T19:10:00Z","v":5106,"vw":55.620905},{"c":55.68,"h":55.68,"l":55.611,"n":202,"o":55.66,"t":"2026-10-20T19:15:00Z","v":7204,"vw":55.639736},{"c":55.68,"h":55.72,"l":55.63,"n":403,"o":55.68,"t":"2026-10-20T19:20:00Z","v":17700,"vw":55.659374},{"c":55.5,"h":55.715,"l":55.5,"n":575,"o":55.7088,"t":"2026-10-20T19:25:00Z","v":26234,"vw":55.629144},{"c":55.48,"h":55.51,"l":55.43,"n":463,"o":55.48,"t":"2026-10-20T19:30:00Z","v":21389,"vw":55.48236},{"c":55.435,"h":55.48,"l":55.405,"n":370,"o":55.48,"t":"2026-10-20T19:35:00Z","v":14631,"vw":55.440406},{"c":55.545,"h":55.545,"l":55.45,"n":473,"o":55.45,"t":"2026-10-20T19:40:00Z","v":16417,"vw":55.497535},{"c":55.469,"h":55.54,"l":55.46,"n":541,"o":55.53,"t":"2026-10-20T19:45:00Z","v":21735,"vw":55.497112},{"c":55.585,"h":55.66,"l":55.365,"n":1093,"o":55.45,"t":"2026-10-20T19:50:00Z","v":85933,"vw":55.593715},{"c":55.6,"h":55.63,"l":55.51,"n":2364,"o":55.58,"t":"2026-10-20T19:55:00Z","v":137383,"vw":55.587675},{"c":55.74,"h":55.86,"l":55.58,"n":60,"o":55.58,"t":"2026-10-20T20:00:00Z","v":243109,"vw":55.581998},{"c":55.5,"h":55.5,"l":55.5,"n":15,"o":55.5,"t":"2026-10-21T12:05:00Z","v":614,"vw":55.5},{"c":55.515,"h":55.97,"l":55.45,"n":85,"o":55.45,"t":"2026-10-21T13:30:00Z","v":24352,"vw":55.462567},{"c":55.47,"h":55.63,"l":55.465,"n":140,"o":55.465,"t":"2026-10-21T13:35:00Z","v":7668,"vw":55.550611},{"c":55.52,"h":55.54,"l":55.35,"n":84,"o":55.43,"t":"2026-10-21T13:40:00Z","v":2276,"vw":55.47818},{"c":55.63,"h":55.74,"l":55.515,"n":110,"o":55.59,"t":"2026-10-21T13:45:00Z","v":2810,"vw":55.628636},{"c":55.62,"h":55.67,"l":55.56,"n":156,"o":55.6,"t":"2026-10-21T13:50:00Z","v":6912,"vw":55.6385},{"c":55.35,"h":55.5975,"l":55.35,"n":145,"o":55.55,"t":"2026-10-21T13:55:00Z","v":5717,"vw":55.520881},{"c":55.275,"h":55.33,"l":55.275,"n":86,"o":55.32,"t":"2026-10-21T14:00:00Z","v":2221,"vw":55.308906},{"c":55.12,"h":55.275,"l":55.12,"n":111,"o":55.275,"t":"2026-10-21T14:05:00Z","v":3668,"vw":55.179518},{"c":55.02,"h":55.17,"l":55.02,"n":111,"o":55.115,"t":"2026-10-21T14:10:00Z","v":5664,"vw":55.136876},{"c":54.975,"h":55.11,"l":54.97,"n":127,"o":55.1,"t":"2026-10-21T14:15:00Z","v":4023,"vw":55.0532},{"c":55.15,"h":55.15,"l":54.94,"n":216,"o":55.01,"t":"2026-10-21T14:20:00Z","v":11392,"vw":55.086529},{"c":55.19,"h":55.24,"l":55.08,"n":278,"o":55.12,"t":"2026-10-21T14:25:00Z","v":11396,"vw":55.144692},{"c":55.21,"h":55.26,"l":55.17,"n":154,"o":55.24,"t":"2026-10-21T14:30:00Z","v":4687,"vw":55.220178},{"c":55.31,"h":55.31,"l":55.19,"n":132,"o":55.23,"t":"2026-10-21T14:35:00Z","v":6007,"vw":55.253418},{"c":55.28,"h":55.31,"l":55.23,"n":134,"o":55.31,"t":"2026-10-21T14:40:00Z","v":6916,"vw":55.292234},{"c":55.315,"h":55.33,"l":55.25,"n":70,"o":55.26,"t":"2026-10-21T14:45:00Z","v":2287,"vw":55.289495},{"c":55.3,"h":55.35,"l":55.26,"n":121,"o":55.315,"t":"2026-10-21T14:50:00Z","v":13496,"vw":55.283561},{"c":55.275,"h":55.28,"l":55.24,"n":108,"o":55.28,"t":"2026-10-21T14:55:00Z","v":5266,"vw":55.264609},{"c":55.32,"h":55.325,"l":55.22,"n":275,"o":55.26,"t":"2026-10-21T15:00:00Z","v":13052,"vw":55.254163},{"c":55.29,"h":55.325,"l":55.26,"n":106,"o":55.325,"t":"2026-10-21T15:05:00Z","v":4221,"vw":55.283463},{"c":55.26,"h":55.32,"l":55.26,"n":139,"o":55.3,"t":"2026-10-21T15:10:00Z","v":5053,"vw":55.289893},{"c":55.34,"h":55.34,"l":55.27,"n":92,"o":55.27,"t":"2026-10-21T15:15:00Z","v":3073,"vw":55.295769},{"c":55.31,"h":55.37,"l":55.31,"n":176,"o":55.35,"t":"2026-10-21T15:20:00Z","v":5098,"vw":55.343333},{"c":55.37,"h":55.38,"l":55.32,"n":69,"o":55.32,"t":"2026-10-21T15:25:00Z","v":2211,"vw":55.353526},{"c":55.39,"h":55.4,"l":55.36,"n":99,"o":55.4,"t":"2026-10-21T15:30:00Z","v":3277,"vw":55.385674},{"c":55.43,"h":55.43,"l":55.385,"n":90,"o":55.39,"t":"2026-10-21T15:35:00Z","v":3140,"vw":55.402333},{"c":55.42,"h":55.43,"l":55.4,"n":68,"o":55.42,"t":"2026-10-21T15:40:00Z","v":3421,"vw":55.419644},{"c":55.44,"h":55.44,"l":55.41,"n":80,"o":55.425,"t":"2026-10-21T15:45:00Z","v":3124,"vw":55.42456},{"c":55.465,"h":55.49,"l":55.45,"n":131,"o":55.45,"t":"2026-10-21T15:50:00Z","v":5032,"vw":55.468561},{"c":55.445,"h":55.48,"l":55.43,"n":218,"o":55.47,"t":"2026-10-21T15:55:00Z","v":18576,"vw":55.442507},{"c":55.43,"h":55.46,"l":55.43,"n":115,"o":55.44,"t":"2026-10-21T16:00:00Z","v":3964,"vw":55.447837},{"c":55.4,"h":55.44,"l":55.395,"n":102,"o":55.43,"t":"2026-10-21T16:05:00Z","v":3787,"vw":55.413667},{"c":55.37,"h":55.41,"l":55.36,"n":323,"o":55.4,"t":"2026-10-21T16:10:00Z","v":26652,"vw":55.376635},{"c":55.4,"h":55.4,"l":55.38,"n":78,"o":55.385,"t":"2026-10-21T16:15:00Z","v":3572,"vw":55.389677},{"c":55.41,"h":55.42,"l":55.4,"n":185,"o":55.41,"t":"2026-10-21T16:20:00Z","v":7943,"vw":55.410608},{"c":55.44,"h":55.44,"l":55.41,"n":37,"o":55.41,"t":"2026-10-21T16:25:00Z","v":1440,"vw":55.43125},{"c":55.46,"h":55.465,"l":55.45,"n":117,"o":55.45,"t":"2026-10-21T16:30:00Z","v":5736,"vw":55.459464},{"c":55.49,"h":55.49,"l":55.435,"n":209,"o":55.46,"t":"2026-10-21T16:35:00Z","v":9232,"vw":55.452536},{"c":55.44,"h":55.49,"l":55.44,"n":196,"o":55.49,"t":"2026-10-21T16:40:00Z","v":6154,"vw":55.461429},{"c":55.415,"h":55.45,"l":55.41,"n":152,"o":55.44,"t":"2026-10-21T16:45:00Z","v":4431,"vw":55.438124},{"c":55.38,"h":55.41,"l":55.37,"n":220,"o":55.41,"t":"2026-10-21T16:50:00Z","v":9377,"vw":55.386359},{"c":55.405,"h":55.405,"l":55.38,"n":85,"o":55.38,"t":"2026-10-21T16:55:00Z","v":3435,"vw":55.395373},{"c":55.425,"h":55.44,"l":55.41,"n":100,"o":55.41,"t":"2026-10-21T17:00:00Z","v":5404,"vw":55.428235},{"c":55.415,"h":55.43,"l":55.41,"n":78,"o":55.41,"t":"2026-10-21T17:05:00Z","v":3020,"vw":55.420131},{"c":55.3875,"h":55.415,"l":55.38,"n":171,"o":55.415,"t":"2026-10-21T17:10:00Z","v":4488,"vw":55.400622},{"c":55.425,"h":55.44,"l":55.385,"n":73,"o":55.385,"t":"2026-10-21T17:15:00Z","v":2631,"vw":55.405145},{"c":55.435,"h":55.45,"l":55.425,"n":102,"o":55.43,"t":"2026-10-21T17:20:00Z","v":3298,"vw":55.434979},{"c":55.4,"h":55.45,"l":55.38,"n":161,"o":55.45,"t":"2026-10-21T17:25:00Z","v":6506,"vw":55.407802},{"c":55.42,"h":55.42,"l":55.42,"n":61,"o":55.42,"t":"2026-10-21T17:30:00Z","v":2758,"vw":55.42},{"c":55.4,"h":55.42,"l":55.4,"n":53,"o":55.4,"t":"2026-10-21T17:35:00Z","v":1845,"vw":55.407},{"c":55.33,"h":55.405,"l":55.33,"n":171,"o":55.405,"t":"2026-10-21T17:40:00Z","v":7138,"vw":55.371725},{"c":55.35,"h":55.405,"l":55.34,"n":201,"o":55.34,"t":"2026-10-21T17:45:00Z","v":7861,"vw":55.369413},{"c":55.27,"h":55.34,"l":55.27,"n":97,"o":55.34,"t":"2026-10-21T17:50:00Z","v":2370,"vw":55.311209},{"c":55.275,"h":55.28,"l":55.26,"n":118,"o":55.27,"t":"2026-10-21T17:55:00Z","v":4477,"vw":55.273731},{"c":55.25,"h":55.27,"l":55.25,"n":94,"o":55.26,"t":"2026-10-21T18:00:00Z","v":3705,"vw":55.261298},{"c":55.21,"h":55.26,"l":55.21,"n":98,"o":55.25,"t":"2026-10-21T18:05:00Z","v":3784,"vw":55.24225},{"c":55.2075,"h":55.25,"l":55.205,"n":156,"o":55.205,"t":"2026-10-21T18:10:00Z","v":6287,"vw":55.21776},{"c":55.225,"h":55.24,"l":55.2,"n":148,"o":55.22,"t":"2026-10-21T18:15:00Z","v":5630,"vw":55.221249},{"c":55.185,"h":55.23,"l":55.185,"n":129,"o":55.225,"t":"2026-10-21T18:20:00Z","v":3953,"vw":55.210884},{"c":55.16,"h":55.19,"l":55.16,"n":127,"o":55.175,"t":"2026-10-21T18:25:00Z","v":5778,"vw":55.180547},{"c":55.16,"h":55.17,"l":55.15,"n":135,"o":55.17,"t":"2026-10-21T18:30:00Z","v":4521,"vw":55.163947},{"c":55.19,"h":55.19,"l":55.13,"n":141,"o":55.15,"t":"2026-10-21T18:35:00Z","v":6204,"vw":55.148154},{"c":55.22,"h":55.22,"l":55.17,"n":165,"o":55.18,"t":"2026-10-21T18:40:00Z","v":6677,"vw":55.188245},{"c":55.13,"h":55.21,"l":55.13,"n":229,"o":55.21,"t":"2026-10-21T18:45:00Z","v":9477,"vw":55.177854},{"c":55.1,"h":55.13,"l":55.07,"n":197,"o":55.11,"t":"2026-10-21T18:50:00Z","v":7825,"vw":55.104313},{"c":55.045,"h":55.08,"l":55.04,"n":150,"o":55.08,"t":"2026-10-21T18:55:00Z","v":5414,"vw":55.04742},{"c":55.01,"h":55.05,"l":54.97,"n":244,"o":55.02,"t":"2026-10-21T19:00:00Z","v":7984,"vw":55.009286},{"c":54.995,"h":55.04,"l":54.96,"n":215,"o":54.99,"t":"2026-10-21T19:05:00Z","v":6939,"vw":55.000934},{"c":55.015,"h":55.04,"l":54.99,"n":299,"o":54.995,"t":"2026-10-21T19:10:00Z","v":14268,"vw":55.007637},{"c":55.08,"h":55.09,"l":55.01,"n":234,"o":55.01,"t":"2026-10-21T19:15:00Z","v":9541,"vw":55.060983},{"c":55.075,"h":55.135,"l":55.07,"n":319,"o":55.09,"t":"2026-10-21T19:20:00Z","v":11816,"vw":55.095428},{"c":55.23,"h":55.23,"l":55.075,"n":266,"o":55.075,"t":"2026-10-21T19:25:00Z","v":9985,"vw":55.150217},{"c":55.17,"h":55.27,"l":55.15,"n":354,"o":55.27,"t":"2026-10-21T19:30:00Z","v":13714,"vw":55.215232},{"c":55.19,"h":55.19,"l":55.13,"n":281,"o":55.18,"t":"2026-10-21T19:35:00Z","v":11042,"vw":55.159695},{"c":55.205,"h":55.225,"l":55.175,"n":375,"o":55.185,"t":"2026-10-21T19:40:00Z","v":19875,"vw":55.197902},{"c":55.21,"h":55.23,"l":55.15,"n":498,"o":55.21,"t":"2026-10-21T19:45:00Z","v":21377,"vw":55.194748},{"c":55.15,"h":55.28,"l":55.14,"n":611,"o":55.19,"t":"2026-10-21T19:50:00Z","v":29929,"vw":55.231735},{"c":55.15,"h":55.165,"l":55.08,"n":1799,"o":55.08,"t":"2026-10-21T19:55:00Z","v":97416,"vw":55.128502},{"c":55.14,"h":55.14,"l":55.14,"n":42,"o":55.14,"t":"2026-10-21T20:00:00Z","v":460378,"vw":55.14},{"c":54.975,"h":55.06,"l":54.975,"n":12,"o":55.06,"t":"2026-10-22T13:30:00Z","v":2929,"vw":55.057056},{"c":55.59,"h":55.63,"l":55.4,"n":171,"o":55.45,"t":"2026-10-22T13:35:00Z","v":7951,"vw":55.536018},{"c":55.6,"h":55.71,"l":55.595,"n":158,"o":55.62,"t":"2026-10-22T13:40:00Z","v":5680,"vw":55.634343},{"c":55.79,"h":55.79,"l":55.645,"n":163,"o":55.645,"t":"2026-10-22T13:45:00Z","v":6656,"vw":55.745986},{"c":55.75,"h":55.815,"l":55.75,"n":60,"o":55.81,"t":"2026-10-22T13:50:00Z","v":1771,"vw":55.792308}],"history":[{"c":61.35,"h":62.03,"l":61,"n":17950,"o":61.38,"t":"2024-10-21T04:00:00Z","v":954267,"vw":61.612822},{"c":61.69,"h":62.13,"l":61.19,"n":13249,"o":61.5,"t":"2024-10-22T04:00:00Z","v":737050,"vw":61.633839},{"c":61.9,"h":61.975,"l":60.92,"n":11769,"o":61.33,"t":"2024-10-23T04:00:00Z","v":630683,"vw":61.697932},{"c":61.53,"h":62.25,"l":61.12,"n":12583,"o":61.94,"t":"2024-10-24T04:00:00Z","v":662194,"vw":61.594759},{"c":61.2,"h":61.875,"l":61.08,"n":11990,"o":61.74,"t":"2024-10-25T04:00:00Z","v":539677,"vw":61.31532},{"c":62.28,"h":62.45,"l":61.58,"n":11114,"o":61.65,"t":"2024-10-28T04:00:00Z","v":457199,"vw":62.233802},{"c":62.45,"h":62.69,"l":62.13,"n":11425,"o":62.2,"t":"2024-10-29T04:00:00Z","v":633309,"vw":62.426578},{"c":63.58,"h":63.94,"l":62.2,"n":12807,"o":62.2,"t":"2024-10-30T04:00:00Z","v":504708,"vw":63.48474},{"c":62.5,"h":63.78,"l":62.47,"n":11257,"o":63.425,"t":"2024-10-31T04:00:00Z","v":721382,"vw":62.771977},{"c":62.65,"h":63.53,"l":62.52,"n":10724,"o":62.68,"t":"2024-11-01T04:00:00Z","v":606911,"vw":62.810955},{"c":62.5,"h":62.79,"l":61.71,"n":9680,"o":62.5,"t":"2024-11-04T05:00:00Z","v":448611,"vw":62.488009},{"c":63.31,"h":63.39,"l":62.09,"n":9175,"o":62.43,"t":"2024-11-05T05:00:00Z","v":297989,"vw":63.147132},{"c":69.96,"h":70.02,"l":64.96,"n":25402,"o":65,"t":"2024-11-06T05:00:00Z","v":1304179,"vw":68.522633},{"c":67.97,"h":69.6,"l":67.73,"n":14328,"o":69.58,"t":"2024-11-07T05:00:00Z","v":822230,"vw":68.544751},{"c":69.45,"h":69.7525,"l":67.7001,"n":11198,"o":68.4,"t":"2024-11-08T05:00:00Z","v":560016,"vw":69.288198},{"c":71.94,"h":72.74,"l":69.66,"n":12586,"o":70.23,"t":"2024-11-11T05:00:00Z","v":561470,"vw":71.938827},{"c":72.26,"h":72.68,"l":71.59,"n":11636,"o":71.59,"t":"2024-11-12T05:00:00Z","v":519410,"vw":72.187486},{"c":71.97,"h":73.31,"l":71.9,"n":12087,"o":72.44,"t":"2024-11-13T05:00:00Z","v":452788,"vw":72.429467},{"c":71.71,"h":72.67,"l":71.45,"n":11071,"o":72.04,"t":"2024-11-14T05:00:00Z","v":438475,"vw":71.800426},{"c":71.57,"h":72.23,"l":71.07,"n":11417,"o":71.72,"t":"2024-11-15T05:00:00Z","v":556230,"vw":71.53624},{"c":72.11,"h":72.5,"l":71.54,"n":11801,"o":71.67,"t":"2024-11-18T05:00:00Z","v":468690,"vw":72.145117},{"c":71.6,"h":71.95,"l":70.78,"n":9864,"o":70.86,"t":"2024-11-19T05:00:00Z","v":444531,"vw":71.508514},{"c":70.97,"h":71.855,"l":70.49,"n":10462,"o":71.55,"t":"2024-11-20T05:00:00Z","v":439391,"vw":70.949251},{"c":71.81,"h":72.43,"l":71.05,"n":10224,"o":71.08,"t":"2024-11-21T05:00:00Z","v":348415,"vw":71.916923},{"c":73.7,"h":73.82,"l":71.89,"n":13440,"o":72.31,"t":"2024-11-22T05:00:00Z","v":588155,"vw":73.524453},{"c":74.36,"h":76.39,"l":74.28,"n":15674,"o":74.37,"t":"2024-11-25T05:00:00Z","v":851085,"vw":74.741802},{"c":73.96,"h":74.7,"l":73.85,"n":11447,"o":74.34,"t":"2024-11-26T05:00:00Z","v":494001,"vw":74.089027},{"c":73.88,"h":74.88,"l":73.65,"n":9253,"o":74.35,"t":"2024-11-27T05:00:00Z","v":516421,"vw":73.93764},{"c":73.75,"h":74.4,"l":73.29,"n":5691,"o":74.4,"t":"2024-11-29T05:00:00Z","v":256836,"vw":73.766708},{"c":73.15,"h":73.91,"l":72.97,"n":11262,"o":73.82,"t":"2024-12-02T05:00:00Z","v":444433,"vw":73.299013},{"c":68.75,"h":69.98,"l":68.65,"n":9869,"o":69,"t":"2024-12-03T05:00:00Z","v":431577,"vw":69.013824},{"c":69.11,"h":69.32,"l":68.41,"n":10520,"o":68.88,"t":"2024-12-04T05:00:00Z","v":477525,"vw":68.932902},{"c":68.74,"h":69.86,"l":68.65,"n":10770,"o":69.31,"t":"2024-12-05T05:00:00Z","v":526084,"vw":69.106116},{"c":68.75,"h":69.44,"l":68.44,"n":10821,"o":69.26,"t":"2024-12-06T05:00:00Z","v":422926,"vw":68.744041},{"c":68.02,"h":68.93,"l":68,"n":11519,"o":68.85,"t":"2024-12-09T05:00:00Z","v":461735,"vw":68.197982},{"c":68.33,"h":68.88,"l":67.395,"n":11310,"o":68.29,"t":"2024-12-10T05:00:00Z","v":510624,"vw":68.334969},{"c":68.33,"h":69,"l":68.265,"n":10241,"o":68.99,"t":"2024-12-11T05:00:00Z","v":370212,"vw":68.475828},{"c":67.66,"h":68.68,"l":67.53,"n":9274,"o":68.47,"t":"2024-12-12T05:00:00Z","v":364464,"vw":67.939009},{"c":67.53,"h":67.79,"l":67.05,"n":11906,"o":67.6,"t":"2024-12-13T05:00:00Z","v":383984,"vw":67.4143},{"c":67.81,"h":67.885,"l":67.05,"n":10869,"o":67.21,"t":"2024-12-16T05:00:00Z","v":379225,"vw":67.729559},{"c":66.71,"h":67.95,"l":66.07,"n":13805,"o":67.34,"t":"2024-12-17T05:00:00Z","v":611273,"vw":66.769109},{"c":63.87,"h":67.315,"l":63.69,"n":14864,"o":67.03,"t":"2024-12-18T05:00:00Z","v":665096,"vw":65.106848},{"c":62.89,"h":65.45,"l":62.54,"n":17958,"o":64.06,"t":"2024-12-19T05:00:00Z","v":819685,"vw":63.16914},{"c":63.03,"h":63.95,"l":62.23,"n":17954,"o":62.78,"t":"2024-12-20T05:00:00Z","v":1613998,"vw":63.051104},{"c":62.76,"h":63.04,"l":62.37,"n":9766,"o":62.68,"t":"2024-12-23T05:00:00Z","v":321088,"vw":62.734034},{"c":63.31,"h":63.33,"l":62.53,"n":3810,"o":62.89,"t":"2024-12-24T05:00:00Z","v":111320,"vw":63.071557},{"c":63.59,"h":63.65,"l":62.65,"n":5922,"o":62.94,"t":"2024-12-26T05:00:00Z","v":258036,"vw":63.392969},{"c":62.82,"h":63.62,"l":62.25,"n":8043,"o":63.16,"t":"2024-12-27T05:00:00Z","v":300019,"vw":62.762125},{"c":62.53,"h":62.77,"l":62.06,"n":9868,"o":62.59,"t":"2024-12-30T05:00:00Z","v":499357,"vw":62.510093},{"c":62.31,"h":62.95,"l":62.155,"n":6850,"o":62.64,"t":"2024-12-31T05:00:00Z","v":240433,"vw":62.377112},{"c":61.75,"h":63.165,"l":61.65,"n":9664,"o":62.57,"t":"2025-01-02T05:00:00Z","v":400366,"vw":61.885834},{"c":62.19,"h":62.26,"l":60.865,"n":9545,"o":61.78,"t":"2025-01-03T05:00:00Z","v":386558,"vw":61.84816},{"c":62.82,"h":63.99,"l":61.72,"n":11801,"o":62.27,"t":"2025-01-06T05:00:00Z","v":630564,"vw":62.934976},{"c":62.38,"h":63.54,"l":61.8819,"n":10848,"o":63.2,"t":"2025-01-07T05:00:00Z","v":478124,"vw":62.367947},{"c":62.77,"h":63.17,"l":61.82,"n":9746,"o":62.05,"t":"2025-01-08T05:00:00Z","v":418826,"vw":62.716801},{"c":61.15,"h":62.095,"l":60.41,"n":12869,"o":61.92,"t":"2025-01-10T05:00:00Z","v":577109,"vw":61.114412},{"c":61.74,"h":61.84,"l":60.685,"n":10643,"o":60.82,"t":"2025-01-13T05:00:00Z","v":589719,"vw":61.607909},{"c":63.46,"h":63.54,"l":62.0614,"n":10608,"o":62.36,"t":"2025-01-14T05:00:00Z","v":490923,"vw":63.115005},{"c":64.31,"h":65.51,"l":63.57,"n":11179,"o":64.9,"t":"2025-01-15T05:00:00Z","v":544859,"vw":64.314876},{"c":63.78,"h":64.2321,"l":63.35,"n":12709,"o":64.21,"t":"2025-01-16T05:00:00Z","v":531528,"vw":63.743911},{"c":64.85,"h":64.96,"l":63.8501,"n":12632,"o":64.17,"t":"2025-01-17T05:00:00Z","v":661607,"vw":64.633678},{"c":65.48,"h":65.91,"l":64.905,"n":14690,"o":65.15,"t":"2025-01-21T05:00:00Z","v":597887,"vw":65.458566},{"c":65.61,"h":67.11,"l":65.545,"n":18342,"o":66,"t":"2025-01-22T05:00:00Z","v":875273,"vw":65.96948},{"c":65.76,"h":66.12,"l":64.92,"n":13699,"o":66.12,"t":"2025-01-23T05:00:00Z","v":711810,"vw":65.459157},{"c":66,"h":66.43,"l":65.075,"n":14116,"o":65.66,"t":"2025-01-24T05:00:00Z","v":609582,"vw":65.961174},{"c":66.94,"h":67.35,"l":66.121,"n":13112,"o":66.46,"t":"2025-01-27T05:00:00Z","v":381887,"vw":66.852343},{"c":66.61,"h":67.4,"l":66.31,"n":8629,"o":66.84,"t":"2025-01-28T05:00:00Z","v":316224,"vw":66.614083},{"c":66.09,"h":67.44,"l":65.67,"n":10054,"o":66.61,"t":"2025-01-29T05:00:00Z","v":386202,"vw":66.277401},{"c":66.8,"h":67.5,"l":66.17,"n":11681,"o":66.4,"t":"2025-01-30T05:00:00Z","v":429935,"vw":66.96067},{"c":66.8,"h":67.52,"l":66.63,"n":11178,"o":66.95,"t":"2025-01-31T05:00:00Z","v":891023,"vw":66.859457},{"c":65.87,"h":66.65,"l":64.9145,"n":16018,"o":65.82,"t":"2025-02-03T05:00:00Z","v":728323,"vw":65.976437},{"c":67.45,"h":67.53,"l":65.68,"n":11356,"o":65.68,"t":"2025-02-04T05:00:00Z","v":472224,"vw":67.244181},{"c":68.36,"h":68.4,"l":67.09,"n":10106,"o":67.73,"t":"2025-02-05T05:00:00Z","v":431924,"vw":68.045779},{"c":68.59,"h":68.87,"l":67.57,"n":9163,"o":68.68,"t":"2025-02-06T05:00:00Z","v":372045,"vw":68.401274},{"c":67.65,"h":68.625,"l":66.46,"n":14821,"o":68.5,"t":"2025-02-07T05:00:00Z","v":625716,"vw":67.545898},{"c":66.73,"h":67.76,"l":66.26,"n":10421,"o":67.76,"t":"2025-02-10T05:00:00Z","v":469562,"vw":66.689385},{"c":67.36,"h":67.43,"l":66.15,"n":10003,"o":66.62,"t":"2025-02-11T05:00:00Z","v":511096,"vw":67.103151},{"c":66.19,"h":67.27,"l":66.14,"n":12377,"o":66.69,"t":"2025-02-12T05:00:00Z","v":508216,"vw":66.419509},{"c":66.44,"h":66.52,"l":65.88,"n":8767,"o":66.34,"t":"2025-02-13T05:00:00Z","v":398760,"vw":66.32274},{"c":65.74,"h":67.0675,"l":65.74,"n":9549,"o":66.54,"t":"2025-02-14T05:00:00Z","v":439296,"vw":66.059968},{"c":66.6,"h":66.6,"l":65.57,"n":10844,"o":65.89,"t":"2025-02-18T05:00:00Z","v":424892,"vw":66.373193},{"c":65.91,"h":66.59,"l":65.545,"n":9013,"o":66.33,"t":"2025-02-19T05:00:00Z","v":381014,"vw":65.941237},{"c":64.9,"h":65.995,"l":64.34,"n":9583,"o":65.77,"t":"2025-02-20T05:00:00Z","v":369978,"vw":64.950231},{"c":63.99,"h":65.26,"l":63.93,"n":10421,"o":65.22,"t":"2025-02-21T05:00:00Z","v":519819,"vw":64.247514},{"c":64.09,"h":64.98,"l":63.97,"n":12941,"o":64.37,"t":"2025-02-24T05:00:00Z","v":602709,"vw":64.439705},{"c":64.24,"h":64.89,"l":63.9215,"n":11481,"o":64.54,"t":"2025-02-25T05:00:00Z","v":443879,"vw":64.271429},{"c":64.28,"h":65.03,"l":63.71,"n":10311,"o":64.1,"t":"2025-02-26T05:00:00Z","v":447872,"vw":64.246777},{"c":64.09,"h":65.005,"l":64.05,"n":10818,"o":64.22,"t":"2025-02-27T05:00:00Z","v":527578,"vw":64.364414},{"c":65.05,"h":65.08,"l":63.98,"n":12500,"o":64.35,"t":"2025-02-28T05:00:00Z","v":755846,"vw":64.772511},{"c":64.82,"h":66.46,"l":64.555,"n":16570,"o":65.17,"t":"2025-03-03T05:00:00Z","v":609273,"vw":65.315451},{"c":62.75,"h":64.47,"l":62.28,"n":15017,"o":64.4,"t":"2025-03-04T05:00:00Z","v":649891,"vw":63.023629},{"c":62.76,"h":63.29,"l":62.1501,"n":11720,"o":62.74,"t":"2025-03-05T05:00:00Z","v":560797,"vw":62.749112},{"c":61.96,"h":62.25,"l":61.35,"n":12998,"o":62.25,"t":"2025-03-06T05:00:00Z","v":563252,"vw":61.812191},{"c":62.22,"h":62.38,"l":60.74,"n":13561,"o":61.39,"t":"2025-03-07T05:00:00Z","v":678637,"vw":61.868113},{"c":60.86,"h":62.75,"l":60.74,"n":17780,"o":61.53,"t":"2025-03-10T04:00:00Z","v":955619,"vw":61.431764},{"c":59.57,"h":61.315,"l":59.41,"n":17362,"o":60.86,"t":"2025-03-11T04:00:00Z","v":797491,"vw":59.937012},{"c":59.68,"h":60.51,"l":59.04,"n":11569,"o":60.21,"t":"2025-03-12T04:00:00Z","v":581268,"vw":59.673024},{"c":58.85,"h":60.35,"l":58.805,"n":12653,"o":59.64,"t":"2025-03-13T04:00:00Z","v":407955,"vw":59.179143},{"c":60.71,"h":60.78,"l":59,"n":13241,"o":59.07,"t":"2025-03-14T04:00:00Z","v":577055,"vw":60.383351},{"c":61.83,"h":62.13,"l":60.655,"n":18435,"o":60.74,"t":"2025-03-17T04:00:00Z","v":729157,"vw":61.725734},{"c":61.86,"h":62.25,"l":61.24,"n":16257,"o":61.66,"t":"2025-03-18T04:00:00Z","v":699393,"vw":61.765804},{"c":62.34,"h":63.12,"l":61.5039,"n":13569,"o":61.84,"t":"2025-03-19T04:00:00Z","v":682929,"vw":62.286316},{"c":61.44,"h":62.75,"l":61.24,"n":12230,"o":61.6,"t":"2025-03-20T04:00:00Z","v":643358,"vw":61.827537},{"c":61.24,"h":61.86,"l":60.38,"n":16138,"o":61.7,"t":"2025-03-21T04:00:00Z","v":2949267,"vw":61.240045},{"c":62.63,"h":62.83,"l":61.42,"n":14044,"o":61.86,"t":"2025-03-24T04:00:00Z","v":749941,"vw":62.43716},{"c":62.85,"h":63.32,"l":62.38,"n":12799,"o":62.61,"t":"2025-03-25T04:00:00Z","v":559246,"vw":62.924509},{"c":62.69,"h":63.84,"l":62.47,"n":13806,"o":63.16,"t":"2025-03-26T04:00:00Z","v":487836,"vw":62.865941},{"c":62.27,"h":63.07,"l":61.99,"n":12147,"o":62.74,"t":"2025-03-27T04:00:00Z","v":409966,"vw":62.346835},{"c":61.62,"h":62.64,"l":61.2201,"n":13408,"o":62.02,"t":"2025-03-28T04:00:00Z","v":412403,"vw":61.616196},{"c":62.23,"h":62.54,"l":60.93,"n":12244,"o":61.16,"t":"2025-03-31T04:00:00Z","v":540836,"vw":62.117415},{"c":62.15,"h":62.5,"l":61.235,"n":10545,"o":61.89,"t":"2025-04-01T04:00:00Z","v":428782,"vw":62.069896},{"c":62.3,"h":62.5,"l":61.1013,"n":14382,"o":61.25,"t":"2025-04-02T04:00:00Z","v":786979,"vw":62.0562},{"c":57.64,"h":60.49,"l":57.61,"n":21137,"o":60.33,"t":"2025-04-03T04:00:00Z","v":934603,"vw":58.351014},{"c":55.42,"h":57.94,"l":53.97,"n":20093,"o":55.83,"t":"2025-04-04T04:00:00Z","v":806754,"vw":55.323766},{"c":55.85,"h":57.74,"l":52.69,"n":21074,"o":54,"t":"2025-04-07T04:00:00Z","v":858075,"vw":55.525776},{"c":55.58,"h":58.02,"l":54.75,"n":18924,"o":57.23,"t":"2025-04-08T04:00:00Z","v":737412,"vw":56.049382},{"c":58.73,"h":59.93,"l":53.44,"n":22237,"o":55.9,"t":"2025-04-09T04:00:00Z","v":1054067,"vw":57.411275},{"c":56.19,"h":57.75,"l":54.73,"n":14982,"o":57.64,"t":"2025-04-10T04:00:00Z","v":709378,"vw":56.104502},{"c":56.88,"h":57.62,"l":55.06,"n":16396,"o":56.01,"t":"2025-04-11T04:00:00Z","v":609094,"vw":56.523724},{"c":58.4,"h":58.68,"l":56.7,"n":17110,"o":57.56,"t":"2025-04-14T04:00:00Z","v":805800,"vw":58.014443},{"c":58.75,"h":59.89,"l":57.94,"n":14423,"o":58.44,"t":"2025-04-15T04:00:00Z","v":686211,"vw":58.932057},{"c":60.02,"h":60.66,"l":58.95,"n":26001,"o":59.02,"t":"2025-04-16T04:00:00Z","v":1387892,"vw":59.924385},{"c":59.9,"h":61.19,"l":59.32,"n":18890,"o":60.29,"t":"2025-04-17T04:00:00Z","v":978228,"vw":60.290859},{"c":58.73,"h":59.82,"l":58.375,"n":15543,"o":59.81,"t":"2025-04-21T04:00:00Z","v":724773,"vw":58.840245},{"c":60.09,"h":60.42,"l":58.86,"n":12669,"o":59.03,"t":"2025-04-22T04:00:00Z","v":512957,"vw":59.917548},{"c":60.38,"h":62.82,"l":60.095,"n":11901,"o":61.19,"t":"2025-04-23T04:00:00Z","v":546242,"vw":60.685757},{"c":61.37,"h":61.44,"l":59.865,"n":10413,"o":60.1,"t":"2025-04-24T04:00:00Z","v":407714,"vw":61.073637},{"c":60.56,"h":61.21,"l":60.365,"n":11635,"o":60.72,"t":"2025-04-25T04:00:00Z","v":449683,"vw":60.692736},{"c":61.03,"h":61.27,"l":60.3507,"n":10084,"o":60.81,"t":"2025-04-28T04:00:00Z","v":360638,"vw":60.901254},{"c":61.18,"h":61.52,"l":60.325,"n":10777,"o":60.84,"t":"2025-04-29T04:00:00Z","v":431624,"vw":61.156395},{"c":60.74,"h":60.91,"l":59.56,"n":10755,"o":60.29,"t":"2025-04-30T04:00:00Z","v":730345,"vw":60.670969},{"c":61.29,"h":61.76,"l":60.11,"n":9442,"o":60.74,"t":"2025-05-01T04:00:00Z","v":394985,"vw":61.318302},{"c":63.02,"h":63.19,"l":61.5782,"n":9721,"o":62.08,"t":"2025-05-02T04:00:00Z","v":328997,"vw":62.877004},{"c":62.67,"h":63.36,"l":62.3,"n":7735,"o":62.32,"t":"2025-05-05T04:00:00Z","v":293030,"vw":62.807725},{"c":62.02,"h":62.45,"l":61.46,"n":7923,"o":61.87,"t":"2025-05-06T04:00:00Z","v":353166,"vw":62.05983},{"c":62.18,"h":62.6532,"l":61.925,"n":8197,"o":62.42,"t":"2025-05-07T04:00:00Z","v":331707,"vw":62.25641},{"c":63.3,"h":63.65,"l":62.49,"n":8812,"o":62.74,"t":"2025-05-08T04:00:00Z","v":388979,"vw":63.248093},{"c":63.4,"h":63.68,"l":63.02,"n":10871,"o":63.29,"t":"2025-05-09T04:00:00Z","v":428248,"vw":63.416152},{"c":65.62,"h":66.005,"l":64.86,"n":11823,"o":65.04,"t":"2025-05-12T04:00:00Z","v":539407,"vw":65.558339},{"c":65.45,"h":66.14,"l":64.69,"n":8685,"o":64.69,"t":"2025-05-13T04:00:00Z","v":491143,"vw":65.53574},{"c":65.45,"h":66.02,"l":64.91,"n":10138,"o":65.01,"t":"2025-05-14T04:00:00Z","v":403544,"vw":65.530772},{"c":65.55,"h":66.14,"l":65.12,"n":8558,"o":65.5,"t":"2025-05-15T04:00:00Z","v":345336,"vw":65.505963},{"c":65.63,"h":65.89,"l":65.3,"n":9671,"o":65.51,"t":"2025-05-16T04:00:00Z","v":443395,"vw":65.640063},{"c":65.55,"h":65.6,"l":64.8,"n":8655,"o":65.08,"t":"2025-05-19T04:00:00Z","v":356133,"vw":65.474265},{"c":64.99,"h":65.65,"l":64.91,"n":9402,"o":65.55,"t":"2025-05-20T04:00:00Z","v":474636,"vw":65.083417},{"c":63.19,"h":64.85,"l":63.13,"n":12169,"o":64.39,"t":"2025-05-21T04:00:00Z","v":695542,"vw":63.463306},{"c":63.23,"h":63.75,"l":62.98,"n":13213,"o":62.98,"t":"2025-05-22T04:00:00Z","v":540408,"vw":63.309462},{"c":62.76,"h":63.165,"l":61.7,"n":11453,"o":62.08,"t":"2025-05-23T04:00:00Z","v":484581,"vw":62.766135},{"c":63.78,"h":63.86,"l":62.66,"n":11907,"o":63.31,"t":"2025-05-27T04:00:00Z","v":496422,"vw":63.586588},{"c":62.69,"h":64.03,"l":62.65,"n":10208,"o":63.74,"t":"2025-05-28T04:00:00Z","v":533631,"vw":63.078426},{"c":63.26,"h":63.31,"l":62.49,"n":14237,"o":62.75,"t":"2025-05-29T04:00:00Z","v":1279720,"vw":62.822435},{"c":63.01,"h":63.26,"l":62.47,"n":12680,"o":63.13,"t":"2025-05-30T04:00:00Z","v":928930,"vw":62.968295},{"c":62.41,"h":63.05,"l":61.78,"n":9350,"o":63.01,"t":"2025-06-02T04:00:00Z","v":494060,"vw":62.354499},{"c":63.3,"h":63.36,"l":62.14,"n":10167,"o":62.44,"t":"2025-06-03T04:00:00Z","v":501728,"vw":63.092379},{"c":63.3,"h":63.525,"l":62.825,"n":10932,"o":63.41,"t":"2025-06-04T04:00:00Z","v":417491,"vw":63.269642},{"c":62.57,"h":63.465,"l":62.26,"n":11035,"o":63.41,"t":"2025-06-05T04:00:00Z","v":594892,"vw":62.707576},{"c":63.45,"h":63.69,"l":62.73,"n":10430,"o":63.1,"t":"2025-06-06T04:00:00Z","v":396092,"vw":63.364595},{"c":63.51,"h":64.09,"l":63.27,"n":10858,"o":63.45,"t":"2025-06-09T04:00:00Z","v":393264,"vw":63.636791},{"c":63.68,"h":63.97,"l":63.24,"n":10747,"o":63.66,"t":"2025-06-10T04:00:00Z","v":539588,"vw":63.6637},{"c":62.21,"h":63.92,"l":62.16,"n":10994,"o":63.8,"t":"2025-06-11T04:00:00Z","v":726649,"vw":62.438423},{"c":62.04,"h":62.12,"l":61.43,"n":10569,"o":62.1,"t":"2025-06-12T04:00:00Z","v":426118,"vw":61.914788},{"c":60.68,"h":61.44,"l":60.555,"n":12557,"o":61.36,"t":"2025-06-13T04:00:00Z","v":477567,"vw":60.883156},{"c":60.82,"h":61.91,"l":60.7,"n":18662,"o":60.91,"t":"2025-06-16T04:00:00Z","v":1162077,"vw":61.216699},{"c":60.28,"h":61.06,"l":59.85,"n":11368,"o":60.33,"t":"2025-06-17T04:00:00Z","v":733653,"vw":60.303655},{"c":60.43,"h":60.99,"l":60.09,"n":12155,"o":60.09,"t":"2025-06-18T04:00:00Z","v":659922,"vw":60.533904},{"c":60.74,"h":60.97,"l":60.44,"n":11265,"o":60.7,"t":"2025-06-20T04:00:00Z","v":1102050,"vw":60.741926},{"c":61.36,"h":61.46,"l":60.475,"n":16694,"o":60.9,"t":"2025-06-23T04:00:00Z","v":1078819,"vw":61.25187},{"c":61.47,"h":62.44,"l":61.34,"n":16029,"o":61.84,"t":"2025-06-24T04:00:00Z","v":941782,"vw":61.748578},{"c":61.05,"h":61.65,"l":60.94,"n":14481,"o":61.47,"t":"2025-06-25T04:00:00Z","v":789088,"vw":61.206772},{"c":62.23,"h":62.34,"l":61.19,"n":16125,"o":61.22,"t":"2025-06-26T04:00:00Z","v":864110,"vw":61.996062},{"c":62.08,"h":62.52,"l":61.73,"n":11696,"o":62.41,"t":"2025-06-27T04:00:00Z","v":828808,"vw":62.0939},{"c":62.17,"h":62.42,"l":61.325,"n":10382,"o":62.4,"t":"2025-06-30T04:00:00Z","v":542585,"vw":62.187914},{"c":63.7,"h":64.203,"l":61.82,"n":17462,"o":61.82,"t":"2025-07-01T04:00:00Z","v":1280656,"vw":63.508555},{"c":63.98,"h":64.1987,"l":63.2,"n":14819,"o":63.89,"t":"2025-07-02T04:00:00Z","v":658378,"vw":63.860959},{"c":64.56,"h":65.32,"l":64.29,"n":7560,"o":64.3,"t":"2025-07-03T04:00:00Z","v":364125,"vw":64.745157},{"c":64.93,"h":65.18,"l":64.03,"n":17240,"o":64.42,"t":"2025-07-07T04:00:00Z","v":967609,"vw":64.880722},{"c":65.13,"h":65.48,"l":64.5181,"n":14306,"o":65.04,"t":"2025-07-08T04:00:00Z","v":777425,"vw":65.178158},{"c":65.28,"h":65.47,"l":64.87,"n":12529,"o":65.27,"t":"2025-07-09T04:00:00Z","v":542828,"vw":65.210886},{"c":66.09,"h":66.345,"l":64.94,"n":11914,"o":65.23,"t":"2025-07-10T04:00:00Z","v":606952,"vw":65.991022},{"c":65.45,"h":66.06,"l":65.245,"n":13883,"o":65.98,"t":"2025-07-11T04:00:00Z","v":702537,"vw":65.603513},{"c":66.11,"h":66.24,"l":64.876,"n":14404,"o":65.39,"t":"2025-07-14T04:00:00Z","v":645887,"vw":65.864854},{"c":63.3,"h":66.31,"l":63.27,"n":18344,"o":65.91,"t":"2025-07-15T04:00:00Z","v":1096824,"vw":63.921907},{"c":63.31,"h":64.35,"l":62.55,"n":24244,"o":64.35,"t":"2025-07-16T04:00:00Z","v":1078606,"vw":63.354341},{"c":64.27,"h":64.57,"l":63.33,"n":17710,"o":63.59,"t":"2025-07-17T04:00:00Z","v":2236754,"vw":64.203566},{"c":64.63,"h":64.92,"l":64.01,"n":22200,"o":64.88,"t":"2025-07-18T04:00:00Z","v":1375221,"vw":64.480432},{"c":64.3,"h":65.54,"l":64.27,"n":13923,"o":64.72,"t":"2025-07-21T04:00:00Z","v":701136,"vw":64.834468},{"c":64.24,"h":64.76,"l":63.71,"n":14396,"o":64.17,"t":"2025-07-22T04:00:00Z","v":645006,"vw":64.296473},{"c":62.66,"h":64.615,"l":62.4592,"n":18210,"o":64.47,"t":"2025-07-23T04:00:00Z","v":1213822,"vw":62.916256},{"c":61.77,"h":62.6,"l":61.57,"n":12253,"o":62.43,"t":"2025-07-24T04:00:00Z","v":611786,"vw":61.957711},{"c":62.03,"h":62.18,"l":61.19,"n":14636,"o":61.74,"t":"2025-07-25T04:00:00Z","v":690699,"vw":61.904341},{"c":61.96,"h":62.4,"l":61.63,"n":12153,"o":62.4,"t":"2025-07-28T04:00:00Z","v":608311,"vw":61.935459},{"c":61.44,"h":62.455,"l":61.44,"n":12282,"o":62.4,"t":"2025-07-29T04:00:00Z","v":882469,"vw":61.730876},{"c":61.23,"h":62.17,"l":60.99,"n":14751,"o":61.59,"t":"2025-07-30T04:00:00Z","v":799589,"vw":61.567462},{"c":61.2,"h":61.65,"l":60.76,"n":17146,"o":60.76,"t":"2025-07-31T04:00:00Z","v":855166,"vw":61.31056},{"c":59.92,"h":60.685,"l":59.42,"n":13728,"o":60.49,"t":"2025-08-01T04:00:00Z","v":648967,"vw":59.94252},{"c":60.81,"h":60.89,"l":59.945,"n":12376,"o":60.21,"t":"2025-08-04T04:00:00Z","v":601891,"vw":60.676162},{"c":60.8,"h":61.1,"l":60.28,"n":13637,"o":60.96,"t":"2025-08-05T04:00:00Z","v":565795,"vw":60.692847},{"c":60.27,"h":60.99,"l":60.11,"n":13095,"o":60.93,"t":"2025-08-06T04:00:00Z","v":587687,"vw":60.3502},{"c":59.86,"h":60.54,"l":59.7,"n":12597,"o":60.54,"t":"2025-08-07T04:00:00Z","v":526829,"vw":59.894083},{"c":60.46,"h":60.76,"l":59.86,"n":8377,"o":60.3,"t":"2025-08-08T04:00:00Z","v":358000,"vw":60.422856},{"c":60.29,"h":60.87,"l":60.1,"n":11109,"o":60.68,"t":"2025-08-11T04:00:00Z","v":472573,"vw":60.299174},{"c":61.42,"h":61.48,"l":60.455,"n":13899,"o":60.65,"t":"2025-08-12T04:00:00Z","v":586710,"vw":61.25743},{"c":62.04,"h":62.07,"l":61.175,"n":12834,"o":61.7,"t":"2025-08-13T04:00:00Z","v":544630,"vw":61.843402},{"c":61.92,"h":61.98,"l":61.1,"n":15144,"o":61.54,"t":"2025-08-14T04:00:00Z","v":914378,"vw":61.692861},{"c":61.19,"h":62.105,"l":61.13,"n":12528,"o":62.07,"t":"2025-08-15T04:00:00Z","v":621903,"vw":61.337279},{"c":61.61,"h":61.65,"l":60.825,"n":12883,"o":61.12,"t":"2025-08-18T04:00:00Z","v":571146,"vw":61.462525},{"c":61.93,"h":62.25,"l":61.38,"n":12743,"o":61.38,"t":"2025-08-19T04:00:00Z","v":567531,"vw":61.911821},{"c":61.97,"h":62.24,"l":61.6,"n":9613,"o":62.09,"t":"2025-08-20T04:00:00Z","v":420360,"vw":61.93219},{"c":61.81,"h":62.2,"l":61.4138,"n":12918,"o":61.65,"t":"2025-08-21T04:00:00Z","v":491223,"vw":61.925001},{"c":62.88,"h":63.49,"l":62,"n":24979,"o":62,"t":"2025-08-22T04:00:00Z","v":1542198,"vw":63.049839},{"c":62.16,"h":63.055,"l":62.14,"n":12632,"o":62.8,"t":"2025-08-25T04:00:00Z","v":615588,"vw":62.439553},{"c":62.68,"h":63,"l":62.14,"n":18002,"o":62.14,"t":"2025-08-26T04:00:00Z","v":1194011,"vw":62.709401},{"c":62.81,"h":63.175,"l":62.45,"n":21752,"o":62.45,"t":"2025-08-27T04:00:00Z","v":1448579,"vw":62.904959},{"c":61.99,"h":63.195,"l":61.97,"n":15683,"o":62.98,"t":"2025-08-28T04:00:00Z","v":670852,"vw":62.204558},{"c":61.94,"h":62.48,"l":61.835,"n":12820,"o":62.13,"t":"2025-08-29T04:00:00Z","v":667751,"vw":62.050486},{"c":62.24,"h":62.36,"l":61.07,"n":16917,"o":61.31,"t":"2025-09-02T04:00:00Z","v":854985,"vw":61.998857},{"c":61.32,"h":62.69,"l":60.745,"n":17405,"o":61.93,"t":"2025-09-03T04:00:00Z","v":966715,"vw":61.28776},{"c":61.65,"h":61.68,"l":60.96,"n":21955,"o":61.48,"t":"2025-09-04T04:00:00Z","v":1269945,"vw":61.425825},{"c":60.58,"h":61.97,"l":60.265,"n":28436,"o":61.48,"t":"2025-09-05T04:00:00Z","v":1641020,"vw":60.666616},{"c":60.78,"h":61,"l":60,"n":22281,"o":60.7,"t":"2025-09-08T04:00:00Z","v":1027091,"vw":60.71624},{"c":60.25,"h":61.09,"l":60.15,"n":15940,"o":60.78,"t":"2025-09-09T04:00:00Z","v":672395,"vw":60.40593},{"c":59.92,"h":60.565,"l":59.5,"n":19300,"o":60.11,"t":"2025-09-10T04:00:00Z","v":1077135,"vw":59.895981},{"c":60.11,"h":60.25,"l":59.62,"n":17781,"o":60,"t":"2025-09-11T04:00:00Z","v":802790,"vw":59.959514},{"c":59.68,"h":60.21,"l":59.48,"n":18015,"o":60.09,"t":"2025-09-12T04:00:00Z","v":832044,"vw":59.699984},{"c":59.02,"h":59.91,"l":58.81,"n":19574,"o":59.83,"t":"2025-09-15T04:00:00Z","v":801512,"vw":59.250547},{"c":58.61,"h":59,"l":57.92,"n":17405,"o":59,"t":"2025-09-16T04:00:00Z","v":778940,"vw":58.50379},{"c":59.25,"h":60.11,"l":58.5,"n":21263,"o":58.89,"t":"2025-09-17T04:00:00Z","v":971752,"vw":59.306549},{"c":60.25,"h":60.305,"l":59.145,"n":19918,"o":59.44,"t":"2025-09-18T04:00:00Z","v":732614,"vw":60.072059},{"c":59.23,"h":60.25,"l":59.01,"n":16656,"o":60.25,"t":"2025-09-19T04:00:00Z","v":2672894,"vw":59.315597},{"c":58.8,"h":59.43,"l":58.47,"n":13826,"o":59.15,"t":"2025-09-22T04:00:00Z","v":640770,"vw":58.818566},{"c":58.65,"h":59.525,"l":58.39,"n":14954,"o":58.97,"t":"2025-09-23T04:00:00Z","v":665281,"vw":58.753117},{"c":59,"h":59.14,"l":58.67,"n":15936,"o":58.73,"t":"2025-09-24T04:00:00Z","v":824038,"vw":58.965095},{"c":59.49,"h":59.69,"l":58.59,"n":18691,"o":58.68,"t":"2025-09-25T04:00:00Z","v":899479,"vw":59.412936},{"c":59.85,"h":60.145,"l":59.265,"n":18735,"o":59.79,"t":"2025-09-26T04:00:00Z","v":854903,"vw":59.77454},{"c":59.48,"h":59.8833,"l":58.98,"n":13511,"o":59.85,"t":"2025-09-29T04:00:00Z","v":679521,"vw":59.469089},{"c":59.76,"h":59.85,"l":59.17,"n":17325,"o":59.41,"t":"2025-09-30T04:00:00Z","v":804288,"vw":59.596122},{"c":59.35,"h":59.9,"l":59.09,"n":18721,"o":59.6,"t":"2025-10-01T04:00:00Z","v":1010994,"vw":59.385707},{"c":58.88,"h":59.72,"l":58.43,"n":23398,"o":59.24,"t":"2025-10-02T04:00:00Z","v":1081780,"vw":58.83124},{"c":59.17,"h":59.785,"l":58.84,"n":14307,"o":58.95,"t":"2025-10-03T04:00:00Z","v":725566,"vw":59.328773},{"c":59.46,"h":60.23,"l":59.21,"n":18997,"o":59.89,"t":"2025-10-06T04:00:00Z","v":773168,"vw":59.596059},{"c":58.95,"h":59.85,"l":58.86,"n":16584,"o":59.49,"t":"2025-10-07T04:00:00Z","v":751566,"vw":59.108641},{"c":58.79,"h":59.365,"l":58.51,"n":18965,"o":59.1,"t":"2025-10-08T04:00:00Z","v":892791,"vw":58.828457},{"c":58.54,"h":59.07,"l":58.27,"n":14138,"o":58.57,"t":"2025-10-09T04:00:00Z","v":652328,"vw":58.528859},{"c":56.63,"h":58.99,"l":56.59,"n":20126,"o":58.79,"t":"2025-10-10T04:00:00Z","v":1029203,"vw":57.216261},{"c":57.85,"h":58.29,"l":56.74,"n":17422,"o":57.05,"t":"2025-10-13T04:00:00Z","v":847735,"vw":57.700495},{"c":58.88,"h":59.15,"l":57.555,"n":18235,"o":57.62,"t":"2025-10-14T04:00:00Z","v":917749,"vw":58.684192},{"c":56.66,"h":59.01,"l":56.51,"n":26030,"o":59.01,"t":"2025-10-15T04:00:00Z","v":1456580,"vw":57.012553},{"c":52.4,"h":56.59,"l":52.11,"n":37278,"o":55.69,"t":"2025-10-16T04:00:00Z","v":2088689,"vw":53.208952},{"c":53.68,"h":53.8799,"l":52.5,"n":26673,"o":53.11,"t":"2025-10-17T04:00:00Z","v":1707043,"vw":53.49721},{"c":54.02,"h":54.41,"l":53.87,"n":23334,"o":53.9,"t":"2025-10-20T04:00:00Z","v":1173676,"vw":54.141317},{"c":53.84,"h":54.39,"l":53.695,"n":17883,"o":54,"t":"2025-10-21T04:00:00Z","v":929955,"vw":53.999823},{"c":53.51,"h":54.22,"l":53.46,"n":20649,"o":53.93,"t":"2025-10-22T04:00:00Z","v":1074231,"vw":53.724806},{"c":53.16,"h":53.8,"l":52.875,"n":15424,"o":53.52,"t":"2025-10-23T04:00:00Z","v":738935,"vw":53.205472},{"c":53.19,"h":53.98,"l":53.11,"n":21908,"o":53.4,"t":"2025-10-24T04:00:00Z","v":839026,"vw":53.323924},{"c":53.08,"h":53.83,"l":53.07,"n":23050,"o":53.43,"t":"2025-10-27T04:00:00Z","v":1277936,"vw":53.361696},{"c":53.12,"h":53.55,"l":52.74,"n":19115,"o":53.25,"t":"2025-10-28T04:00:00Z","v":1079025,"vw":53.126927},{"c":52.19,"h":53.26,"l":52.08,"n":23809,"o":52.75,"t":"2025-10-29T04:00:00Z","v":1338278,"vw":52.517967},{"c":52.31,"h":52.925,"l":52.2,"n":24068,"o":52.2,"t":"2025-10-30T04:00:00Z","v":1248727,"vw":52.447489},{"c":52.63,"h":52.79,"l":51.64,"n":23153,"o":52,"t":"2025-10-31T04:00:00Z","v":1877363,"vw":52.483148},{"c":52.37,"h":52.645,"l":51.68,"n":20360,"o":52.28,"t":"2025-11-03T05:00:00Z","v":1314787,"vw":52.196554},{"c":53.53,"h":53.77,"l":52.11,"n":25589,"o":52.75,"t":"2025-11-04T05:00:00Z","v":1509121,"vw":53.243619},{"c":53.73,"h":54.28,"l":53.44,"n":20357,"o":53.44,"t":"2025-11-05T05:00:00Z","v":1192566,"vw":53.888692},{"c":53.64,"h":53.97,"l":53.31,"n":15807,"o":53.52,"t":"2025-11-06T05:00:00Z","v":776219,"vw":53.609281},{"c":54.15,"h":54.17,"l":53.35,"n":18865,"o":53.47,"t":"2025-11-07T05:00:00Z","v":936288,"vw":53.855038},{"c":54.07,"h":54.48,"l":53.96,"n":17874,"o":54.19,"t":"2025-11-10T05:00:00Z","v":1122347,"vw":54.169622},{"c":54.32,"h":54.65,"l":53.81,"n":16337,"o":54.13,"t":"2025-11-11T05:00:00Z","v":858607,"vw":54.378273},{"c":54.3,"h":55.01,"l":54.138,"n":13899,"o":54.33,"t":"2025-11-12T05:00:00Z","v":651706,"vw":54.414895},{"c":53.62,"h":54.625,"l":52.61,"n":20594,"o":54.22,"t":"2025-11-13T05:00:00Z","v":1211710,"vw":53.847528},{"c":53.525,"h":53.74,"l":53.05,"n":17557,"o":53.5,"t":"2025-11-14T05:00:00Z","v":819463,"vw":53.49079},{"c":51.34,"h":53.56,"l":51.15,"n":19231,"o":53.48,"t":"2025-11-17T05:00:00Z","v":855523,"vw":51.781503},{"c":52.1,"h":52.225,"l":51.12,"n":21752,"o":51.29,"t":"2025-11-18T05:00:00Z","v":1245687,"vw":51.901808},{"c":52.53,"h":52.86,"l":52.04,"n":21218,"o":52.11,"t":"2025-11-19T05:00:00Z","v":1273700,"vw":52.469985},{"c":52.84,"h":53.22,"l":52.46,"n":20288,"o":52.67,"t":"2025-11-20T05:00:00Z","v":1067403,"vw":52.829271},{"c":54.34,"h":54.63,"l":52.86,"n":21455,"o":53.05,"t":"2025-11-21T05:00:00Z","v":1277992,"vw":54.203423},{"c":53.47,"h":54.15,"l":53.44,"n":18582,"o":54.12,"t":"2025-11-24T05:00:00Z","v":1270406,"vw":53.622108},{"c":53.93,"h":54.4,"l":53.84,"n":28832,"o":53.87,"t":"2025-11-25T05:00:00Z","v":1572530,"vw":54.127613},{"c":53.76,"h":54.47,"l":53.74,"n":20916,"o":53.79,"t":"2025-11-26T05:00:00Z","v":1334235,"vw":54.016445},{"c":53.91,"h":54.41,"l":53.74,"n":10543,"o":53.82,"t":"2025-11-28T05:00:00Z","v":593565,"vw":54.063361},{"c":54.5,"h":54.88,"l":53.65,"n":16123,"o":53.71,"t":"2025-12-01T05:00:00Z","v":1051757,"vw":54.509552},{"c":50.59,"h":52,"l":50.58,"n":20160,"o":51.71,"t":"2025-12-02T05:00:00Z","v":1665117,"vw":51.128542},{"c":52.36,"h":52.62,"l":50.6351,"n":20464,"o":50.65,"t":"2025-12-03T05:00:00Z","v":1317398,"vw":52.096257},{"c":52.66,"h":52.94,"l":52.215,"n":18251,"o":52.26,"t":"2025-12-04T05:00:00Z","v":1352019,"vw":52.641706},{"c":52.24,"h":52.73,"l":52.23,"n":19994,"o":52.42,"t":"2025-12-05T05:00:00Z","v":1032487,"vw":52.417248},{"c":52.21,"h":52.83,"l":52.14,"n":19490,"o":52.31,"t":"2025-12-08T05:00:00Z","v":981517,"vw":52.392975},{"c":52.08,"h":52.89,"l":52.02,"n":18741,"o":52.28,"t":"2025-12-09T05:00:00Z","v":915317,"vw":52.270091},{"c":53.32,"h":53.6,"l":52,"n":20875,"o":52,"t":"2025-12-10T05:00:00Z","v":1174931,"vw":52.973033},{"c":53.47,"h":53.95,"l":53.12,"n":21844,"o":53.12,"t":"2025-12-11T05:00:00Z","v":951351,"vw":53.53737},{"c":53.74,"h":53.88,"l":53.315,"n":17805,"o":53.71,"t":"2025-12-12T05:00:00Z","v":1072957,"vw":53.687462},{"c":53.54,"h":54.46,"l":53.4,"n":16484,"o":53.93,"t":"2025-12-15T05:00:00Z","v":870267,"vw":53.613723},{"c":52.89,"h":53.5,"l":52.82,"n":15137,"o":53.48,"t":"2025-12-16T05:00:00Z","v":755890,"vw":52.953901},{"c":53.17,"h":53.45,"l":52.7,"n":17051,"o":52.7,"t":"2025-12-17T05:00:00Z","v":883502,"vw":53.146822},{"c":53.02,"h":53.64,"l":52.92,"n":18120,"o":53.01,"t":"2025-12-18T05:00:00Z","v":981313,"vw":53.10828},{"c":52.81,"h":53.305,"l":52.17,"n":20828,"o":52.92,"t":"2025-12-19T05:00:00Z","v":3674867,"vw":52.786837},{"c":53.02,"h":53.42,"l":52.815,"n":18014,"o":53,"t":"2025-12-22T05:00:00Z","v":845233,"vw":53.023722},{"c":53.21,"h":53.73,"l":52.865,"n":20119,"o":52.89,"t":"2025-12-23T05:00:00Z","v":1086124,"vw":53.307667},{"c":53.03,"h":53.36,"l":53,"n":7642,"o":53.29,"t":"2025-12-24T05:00:00Z","v":338354,"vw":53.126601},{"c":52.96,"h":53.24,"l":52.63,"n":11120,"o":52.99,"t":"2025-12-26T05:00:00Z","v":442866,"vw":52.891247},{"c":52.68,"h":53.23,"l":52.52,"n":13568,"o":52.96,"t":"2025-12-29T05:00:00Z","v":591218,"vw":52.688019},{"c":52.82,"h":52.975,"l":52.3025,"n":14495,"o":52.57,"t":"2025-12-30T05:00:00Z","v":616456,"vw":52.780691},{"c":52.34,"h":52.835,"l":52.31,"n":15882,"o":52.82,"t":"2025-12-31T05:00:00Z","v":915044,"vw":52.450925},{"c":52.24,"h":52.86,"l":51.4729,"n":17442,"o":52.36,"t":"2026-01-02T05:00:00Z","v":849793,"vw":52.178643},{"c":53.26,"h":53.71,"l":51.97,"n":21677,"o":51.97,"t":"2026-01-05T05:00:00Z","v":1327820,"vw":53.299147},{"c":53.81,"h":53.84,"l":52.965,"n":19292,"o":53.13,"t":"2026-01-06T05:00:00Z","v":933675,"vw":53.584885},{"c":53.72,"h":53.93,"l":53.36,"n":20578,"o":53.63,"t":"2026-01-07T05:00:00Z","v":1522727,"vw":53.692724},{"c":55.01,"h":55.66,"l":53.57,"n":20761,"o":53.57,"t":"2026-01-08T05:00:00Z","v":979530,"vw":55.099102},{"c":53.85,"h":55.35,"l":53.8,"n":18842,"o":55.14,"t":"2026-01-09T05:00:00Z","v":805991,"vw":54.195539},{"c":53.22,"h":53.9934,"l":52.815,"n":17999,"o":53.58,"t":"2026-01-12T05:00:00Z","v":847863,"vw":53.25495},{"c":53.35,"h":53.51,"l":52.8,"n":21818,"o":53.22,"t":"2026-01-13T05:00:00Z","v":1138423,"vw":53.204214},{"c":54.13,"h":54.35,"l":53.17,"n":26282,"o":53.2,"t":"2026-01-14T05:00:00Z","v":1424933,"vw":54.037529},{"c":54.56,"h":55.06,"l":54.14,"n":23998,"o":54.14,"t":"2026-01-15T05:00:00Z","v":1151900,"vw":54.597234},{"c":54.29,"h":54.615,"l":53.97,"n":21517,"o":54.28,"t":"2026-01-16T05:00:00Z","v":1371019,"vw":54.296588},{"c":53.48,"h":54.44,"l":53.415,"n":22231,"o":53.91,"t":"2026-01-20T05:00:00Z","v":947663,"vw":53.78154},{"c":55.11,"h":55.5,"l":53.685,"n":27350,"o":53.77,"t":"2026-01-21T05:00:00Z","v":1499206,"vw":55.088187},{"c":54.43,"h":56.06,"l":54.18,"n":30699,"o":54.38,"t":"2026-01-22T05:00:00Z","v":1718811,"vw":54.972967},{"c":53.21,"h":54.4,"l":52.975,"n":30418,"o":54.24,"t":"2026-01-23T05:00:00Z","v":1671963,"vw":53.429243},{"c":52.78,"h":53.29,"l":52.39,"n":27047,"o":53.05,"t":"2026-01-26T05:00:00Z","v":1366221,"vw":52.827614},{"c":52.09,"h":53.02,"l":52.04,"n":25330,"o":52.83,"t":"2026-01-27T05:00:00Z","v":1215121,"vw":52.275157},{"c":52.66,"h":53,"l":51.56,"n":29192,"o":52.02,"t":"2026-01-28T05:00:00Z","v":1761514,"vw":52.558722},{"c":52.87,"h":53.15,"l":52.21,"n":26087,"o":52.96,"t":"2026-01-29T05:00:00Z","v":1441204,"vw":52.713056},{"c":52.64,"h":53.1,"l":52.25,"n":20381,"o":52.82,"t":"2026-01-30T05:00:00Z","v":1687291,"vw":52.634254},{"c":53.23,"h":53.53,"l":52.345,"n":30993,"o":52.64,"t":"2026-02-02T05:00:00Z","v":1484959,"vw":53.149212},{"c":53.59,"h":54.33,"l":52.68,"n":23094,"o":52.9,"t":"2026-02-03T05:00:00Z","v":1250902,"vw":53.430455},{"c":54.31,"h":54.81,"l":53.68,"n":27364,"o":53.68,"t":"2026-02-04T05:00:00Z","v":1234380,"vw":54.427915},{"c":54.39,"h":54.84,"l":53.56,"n":30318,"o":54.3,"t":"2026-02-05T05:00:00Z","v":1520167,"vw":54.188799},{"c":55.17,"h":55.31,"l":54.71,"n":25061,"o":54.78,"t":"2026-02-06T05:00:00Z","v":1293228,"vw":55.152876},{"c":55.23,"h":55.84,"l":54.75,"n":28356,"o":54.77,"t":"2026-02-09T05:00:00Z","v":1900422,"vw":55.265283},{"c":54.91,"h":55.51,"l":54.42,"n":23472,"o":55,"t":"2026-02-10T05:00:00Z","v":1021906,"vw":54.910761},{"c":54.73,"h":55.69,"l":54.42,"n":22670,"o":55.15,"t":"2026-02-11T05:00:00Z","v":1199852,"vw":54.79907},{"c":53.9,"h":55.5,"l":52.92,"n":29658,"o":55.05,"t":"2026-02-12T05:00:00Z","v":1565685,"vw":53.707828},{"c":53.6,"h":54.015,"l":53.295,"n":22918,"o":53.72,"t":"2026-02-13T05:00:00Z","v":1345532,"vw":53.625117},{"c":53.01,"h":54.65,"l":52.885,"n":17299,"o":53.84,"t":"2026-02-17T05:00:00Z","v":1360773,"vw":53.261331},{"c":53.16,"h":53.89,"l":52.91,"n":22505,"o":53.01,"t":"2026-02-18T05:00:00Z","v":1701307,"vw":53.190079},{"c":53.68,"h":53.77,"l":52.76,"n":26324,"o":52.87,"t":"2026-02-19T05:00:00Z","v":1545399,"vw":53.407621},{"c":54.03,"h":54.2,"l":52.87,"n":23139,"o":53.64,"t":"2026-02-20T05:00:00Z","v":1453901,"vw":53.913596},{"c":52.24,"h":54.42,"l":51.74,"n":32514,"o":53.94,"t":"2026-02-23T05:00:00Z","v":1568559,"vw":52.211242},{"c":52.2,"h":52.55,"l":51.39,"n":23419,"o":52.23,"t":"2026-02-24T05:00:00Z","v":1153441,"vw":52.046788},{"c":52.87,"h":53.13,"l":52.28,"n":21188,"o":52.55,"t":"2026-02-25T05:00:00Z","v":941874,"vw":52.851695},{"c":53.33,"h":54.075,"l":52.8,"n":25131,"o":53.06,"t":"2026-02-26T05:00:00Z","v":1170238,"vw":53.29813},{"c":50.99,"h":52.74,"l":50.855,"n":32596,"o":52.47,"t":"2026-02-27T05:00:00Z","v":2066789,"vw":51.105923},{"c":51.74,"h":52.02,"l":49.81,"n":39292,"o":50.38,"t":"2026-03-02T05:00:00Z","v":2175803,"vw":51.608003},{"c":51.61,"h":51.84,"l":50.17,"n":28303,"o":50.93,"t":"2026-03-03T05:00:00Z","v":1390361,"vw":51.316995},{"c":52.25,"h":52.325,"l":51.52,"n":25349,"o":51.7,"t":"2026-03-04T05:00:00Z","v":1375605,"vw":52.082507},{"c":51.51,"h":52.18,"l":51.255,"n":23600,"o":51.93,"t":"2026-03-05T05:00:00Z","v":971212,"vw":51.578949},{"c":50.36,"h":50.62,"l":49.35,"n":28075,"o":50.29,"t":"2026-03-06T05:00:00Z","v":1233947,"vw":50.236646},{"c":49.6,"h":50.2,"l":48.575,"n":33663,"o":50.2,"t":"2026-03-09T04:00:00Z","v":1489185,"vw":49.388142},{"c":48.89,"h":50.09,"l":48.8199,"n":27872,"o":49.47,"t":"2026-03-10T04:00:00Z","v":1676404,"vw":49.176839},{"c":48.3,"h":48.96,"l":47.96,"n":26870,"o":48.64,"t":"2026-03-11T04:00:00Z","v":1339955,"vw":48.266034},{"c":47.49,"h":48.08,"l":47.38,"n":23809,"o":47.58,"t":"2026-03-12T04:00:00Z","v":1161846,"vw":47.595615},{"c":47.65,"h":47.94,"l":47.28,"n":24425,"o":47.68,"t":"2026-03-13T04:00:00Z","v":1131941,"vw":47.650097},{"c":47.95,"h":48.5,"l":47.88,"n":23651,"o":48,"t":"2026-03-16T04:00:00Z","v":1092752,"vw":48.099175},{"c":47.82,"h":49.18,"l":47.58,"n":20559,"o":48.44,"t":"2026-03-17T04:00:00Z","v":967749,"vw":47.918508},{"c":47.5,"h":47.865,"l":47.275,"n":30649,"o":47.82,"t":"2026-03-18T04:00:00Z","v":1530220,"vw":47.495083},{"c":47.58,"h":47.9,"l":46.9858,"n":30337,"o":47.49,"t":"2026-03-19T04:00:00Z","v":1383270,"vw":47.463791},{"c":47.68,"h":47.96,"l":47.33,"n":26947,"o":47.55,"t":"2026-03-20T04:00:00Z","v":4073308,"vw":47.676492},{"c":48.1,"h":48.925,"l":47.85,"n":30218,"o":48.64,"t":"2026-03-23T04:00:00Z","v":1384225,"vw":48.270204},{"c":48.44,"h":48.96,"l":47.63,"n":21423,"o":47.66,"t":"2026-03-24T04:00:00Z","v":1181634,"vw":48.477242},{"c":48.54,"h":49.13,"l":47.93,"n":17315,"o":48.78,"t":"2026-03-25T04:00:00Z","v":788574,"vw":48.472757},{"c":48.99,"h":49.04,"l":48.37,"n":17446,"o":48.37,"t":"2026-03-26T04:00:00Z","v":767163,"vw":48.862845},{"c":48.07,"h":48.71,"l":48,"n":15928,"o":48.71,"t":"2026-03-27T04:00:00Z","v":822741,"vw":48.247905},{"c":48.22,"h":48.66,"l":48.02,"n":18880,"o":48.2,"t":"2026-03-30T04:00:00Z","v":831128,"vw":48.23834},{"c":49.2,"h":49.67,"l":48.4,"n":21991,"o":48.82,"t":"2026-03-31T04:00:00Z","v":1300408,"vw":49.117978},{"c":49.28,"h":49.88,"l":49.21,"n":18554,"o":49.26,"t":"2026-04-01T04:00:00Z","v":879713,"vw":49.391744},{"c":49.88,"h":49.94,"l":48.74,"n":21657,"o":49.09,"t":"2026-04-02T04:00:00Z","v":864445,"vw":49.729097},{"c":49.97,"h":50.2,"l":49.53,"n":13623,"o":49.66,"t":"2026-04-06T04:00:00Z","v":806445,"vw":49.975393},{"c":49.97,"h":50.49,"l":49.8,"n":18856,"o":49.81,"t":"2026-04-07T04:00:00Z","v":1115326,"vw":50.066015},{"c":50.8,"h":51.365,"l":50.72,"n":20271,"o":50.76,"t":"2026-04-08T04:00:00Z","v":1326703,"vw":50.84984},{"c":51.19,"h":51.44,"l":50.3301,"n":17385,"o":50.51,"t":"2026-04-09T04:00:00Z","v":849622,"vw":51.125831},{"c":50.48,"h":51.15,"l":50.39,"n":18207,"o":51.04,"t":"2026-04-10T04:00:00Z","v":1078552,"vw":50.598786},{"c":50.91,"h":50.95,"l":50.08,"n":21990,"o":50.47,"t":"2026-04-13T04:00:00Z","v":1181457,"vw":50.688943},{"c":50.68,"h":50.99,"l":50.35,"n":21005,"o":50.62,"t":"2026-04-14T04:00:00Z","v":1007113,"vw":50.766864},{"c":50.69,"h":51.01,"l":50.31,"n":17610,"o":50.72,"t":"2026-04-15T04:00:00Z","v":965887,"vw":50.773734},{"c":50.45,"h":50.835,"l":50.23,"n":25642,"o":50.54,"t":"2026-04-16T04:00:00Z","v":1326124,"vw":50.465432},{"c":51.13,"h":51.705,"l":50.28,"n":39556,"o":50.89,"t":"2026-04-17T04:00:00Z","v":2239589,"vw":51.056898},{"c":51.4,"h":52.03,"l":50.51,"n":24686,"o":51.01,"t":"2026-04-20T04:00:00Z","v":1432950,"vw":51.604723},{"c":50.59,"h":51.79,"l":50.012,"n":33153,"o":51.32,"t":"2026-04-21T04:00:00Z","v":2022234,"vw":50.952424},{"c":50.6,"h":51,"l":50.19,"n":23985,"o":50.83,"t":"2026-04-22T04:00:00Z","v":1346654,"vw":50.628714},{"c":51.57,"h":51.82,"l":50.68,"n":27794,"o":50.88,"t":"2026-04-23T04:00:00Z","v":1332711,"vw":51.413638},{"c":50.56,"h":51.77,"l":50.43,"n":19929,"o":51.48,"t":"2026-04-24T04:00:00Z","v":1027738,"vw":50.684492},{"c":51.02,"h":51.305,"l":50.54,"n":18506,"o":50.56,"t":"2026-04-27T04:00:00Z","v":671712,"vw":51.031041},{"c":51.97,"h":52.18,"l":51.23,"n":26974,"o":51.69,"t":"2026-04-28T04:00:00Z","v":1469439,"vw":51.941267},{"c":51.23,"h":52.035,"l":51.02,"n":21916,"o":51.83,"t":"2026-04-29T04:00:00Z","v":1044785,"vw":51.298229},{"c":52.03,"h":52.21,"l":50.91,"n":22937,"o":50.93,"t":"2026-04-30T04:00:00Z","v":1613737,"vw":51.93483},{"c":52.03,"h":52.45,"l":51.6,"n":21860,"o":51.865,"t":"2026-05-01T04:00:00Z","v":1152902,"vw":52.124376},{"c":51.74,"h":52.34,"l":51.62,"n":18647,"o":51.62,"t":"2026-05-04T04:00:00Z","v":1022635,"vw":51.824399},{"c":52.13,"h":52.305,"l":51.64,"n":18853,"o":51.86,"t":"2026-05-05T04:00:00Z","v":1058857,"vw":52.110759},{"c":52.525,"h":53.09,"l":52.41,"n":25658,"o":52.47,"t":"2026-05-06T04:00:00Z","v":1365120,"vw":52.688066},{"c":52.48,"h":53,"l":52.295,"n":22778,"o":52.7,"t":"2026-05-07T04:00:00Z","v":1134120,"vw":52.569917},{"c":51.89,"h":52.49,"l":51.54,"n":17468,"o":52.42,"t":"2026-05-08T04:00:00Z","v":958909,"vw":51.945674},{"c":50.98,"h":52.09,"l":50.745,"n":22495,"o":51.98,"t":"2026-05-11T04:00:00Z","v":1163211,"vw":51.155127},{"c":51.14,"h":51.44,"l":50.05,"n":20312,"o":51.11,"t":"2026-05-12T04:00:00Z","v":1119481,"vw":50.948146},{"c":50.32,"h":51.17,"l":50.16,"n":24370,"o":50.89,"t":"2026-05-13T04:00:00Z","v":1228440,"vw":50.427893},{"c":51.04,"h":51.48,"l":50.73,"n":21905,"o":50.73,"t":"2026-05-14T04:00:00Z","v":990624,"vw":51.121108},{"c":50.95,"h":51.51,"l":50.47,"n":22138,"o":51.22,"t":"2026-05-15T04:00:00Z","v":1384164,"vw":50.838352},{"c":51.91,"h":52.035,"l":51.04,"n":19731,"o":51.08,"t":"2026-05-18T04:00:00Z","v":1135714,"vw":51.827506},{"c":51.78,"h":52.28,"l":51.415,"n":22940,"o":51.93,"t":"2026-05-19T04:00:00Z","v":1011449,"vw":51.811086},{"c":52.27,"h":52.64,"l":51.43,"n":21853,"o":51.81,"t":"2026-05-20T04:00:00Z","v":1059889,"vw":52.250593},{"c":52.19,"h":52.57,"l":49.6219,"n":21262,"o":52.03,"t":"2026-05-21T04:00:00Z","v":1198137,"vw":52.200298},{"c":52.37,"h":52.5,"l":51.97,"n":19113,"o":52.24,"t":"2026-05-22T04:00:00Z","v":954048,"vw":52.29381},{"c":52.41,"h":53,"l":52.16,"n":22578,"o":52.37,"t":"2026-05-26T04:00:00Z","v":1055868,"vw":52.44352},{"c":51.95,"h":52.49,"l":51.74,"n":19024,"o":52.46,"t":"2026-05-27T04:00:00Z","v":818895,"vw":51.997952},{"c":52.01,"h":52.2199,"l":51.465,"n":20796,"o":51.8,"t":"2026-05-28T04:00:00Z","v":1152895,"vw":52.030509},{"c":52.22,"h":52.45,"l":51.69,"n":17189,"o":51.79,"t":"2026-05-29T04:00:00Z","v":994918,"vw":52.228316},{"c":51.45,"h":52.14,"l":51.33,"n":21718,"o":51.8,"t":"2026-06-01T04:00:00Z","v":1004760,"vw":51.577756},{"c":52.02,"h":52.34,"l":51.135,"n":25715,"o":51.19,"t":"2026-06-02T04:00:00Z","v":1351417,"vw":52.037847},{"c":51.36,"h":52,"l":51.075,"n":24028,"o":51.83,"t":"2026-06-03T04:00:00Z","v":1197981,"vw":51.371699},{"c":52.45,"h":52.75,"l":51.945,"n":27048,"o":52.06,"t":"2026-06-04T04:00:00Z","v":1203487,"vw":52.485882},{"c":53.05,"h":53.34,"l":52.1,"n":22490,"o":52.46,"t":"2026-06-05T04:00:00Z","v":1435748,"vw":52.976141},{"c":53.41,"h":53.72,"l":53.05,"n":23067,"o":53.05,"t":"2026-06-08T04:00:00Z","v":1304426,"vw":53.474548},{"c":53.88,"h":54.855,"l":53.56,"n":32888,"o":53.56,"t":"2026-06-09T04:00:00Z","v":2021677,"vw":54.108821},{"c":54.56,"h":54.905,"l":53.94,"n":25949,"o":54,"t":"2026-06-10T04:00:00Z","v":1724124,"vw":54.578785},{"c":55.08,"h":55.26,"l":54.41,"n":22446,"o":54.75,"t":"2026-06-11T04:00:00Z","v":1066175,"vw":54.970081},{"c":55.82,"h":55.865,"l":55.255,"n":24829,"o":55.39,"t":"2026-06-12T04:00:00Z","v":1141323,"vw":55.685209},{"c":54.72,"h":56,"l":54.615,"n":23704,"o":55.75,"t":"2026-06-15T04:00:00Z","v":1342338,"vw":55.091661},{"c":55.25,"h":55.52,"l":54.85,"n":22299,"o":54.99,"t":"2026-06-16T04:00:00Z","v":1155818,"vw":55.106568},{"c":54.72,"h":55.74,"l":54.32,"n":33791,"o":55.09,"t":"2026-06-17T04:00:00Z","v":1750373,"vw":55.021487},{"c":54.73,"h":55.495,"l":54.55,"n":21819,"o":55.04,"t":"2026-06-18T04:00:00Z","v":2431886,"vw":54.806804},{"c":55.08,"h":55.55,"l":54.86,"n":17399,"o":54.87,"t":"2026-06-22T04:00:00Z","v":1088742,"vw":55.186502},{"c":55.96,"h":56.065,"l":54.95,"n":19330,"o":55.2,"t":"2026-06-23T04:00:00Z","v":972232,"vw":55.808256},{"c":56.62,"h":56.78,"l":55.93,"n":22949,"o":55.96,"t":"2026-06-24T04:00:00Z","v":1280526,"vw":56.593838},{"c":57.44,"h":57.765,"l":56.5321,"n":20945,"o":56.54,"t":"2026-06-25T04:00:00Z","v":1227214,"vw":57.364934},{"c":57.79,"h":57.93,"l":57.4,"n":23485,"o":57.75,"t":"2026-06-26T04:00:00Z","v":2302897,"vw":57.70936},{"c":58.09,"h":58.43,"l":57.535,"n":22650,"o":57.99,"t":"2026-06-29T04:00:00Z","v":1368223,"vw":57.994013},{"c":57.75,"h":58.35,"l":57.63,"n":19543,"o":57.88,"t":"2026-06-30T04:00:00Z","v":1429832,"vw":57.897383},{"c":58.74,"h":58.91,"l":57.53,"n":22553,"o":57.75,"t":"2026-07-01T04:00:00Z","v":1242766,"vw":58.647322},{"c":58.03,"h":59.21,"l":57.79,"n":20159,"o":59.01,"t":"2026-07-02T04:00:00Z","v":1276284,"vw":58.058164},{"c":58.74,"h":58.93,"l":58.1955,"n":18593,"o":58.33,"t":"2026-07-06T04:00:00Z","v":943639,"vw":58.679471},{"c":58.84,"h":59.27,"l":58.82,"n":16382,"o":58.83,"t":"2026-07-07T04:00:00Z","v":763587,"vw":58.976777},{"c":57.59,"h":58.7,"l":57.04,"n":30376,"o":58.7,"t":"2026-07-08T04:00:00Z","v":2273485,"vw":57.427993},{"c":58.27,"h":58.57,"l":57.47,"n":18676,"o":57.69,"t":"2026-07-09T04:00:00Z","v":980581,"vw":58.280579},{"c":58.37,"h":58.67,"l":58.13,"n":15192,"o":58.37,"t":"2026-07-10T04:00:00Z","v":723682,"vw":58.420765},{"c":58.49,"h":58.77,"l":58.21,"n":18640,"o":58.63,"t":"2026-07-13T04:00:00Z","v":1017936,"vw":58.485096},{"c":57.91,"h":58.67,"l":57.77,"n":20074,"o":58.17,"t":"2026-07-14T04:00:00Z","v":1064401,"vw":58.061537},{"c":58.16,"h":58.565,"l":57.77,"n":21566,"o":57.93,"t":"2026-07-15T04:00:00Z","v":1268587,"vw":58.193193},{"c":59.4,"h":60.76,"l":58.36,"n":40795,"o":58.97,"t":"2026-07-16T04:00:00Z","v":2247297,"vw":59.503145},{"c":59.14,"h":60.18,"l":58.95,"n":27626,"o":59.59,"t":"2026-07-17T04:00:00Z","v":1318141,"vw":59.304412},{"c":58.78,"h":59.47,"l":58.45,"n":23491,"o":59.13,"t":"2026-07-20T04:00:00Z","v":1181615,"vw":58.766051},{"c":58.37,"h":58.8,"l":58.045,"n":20450,"o":58.42,"t":"2026-07-21T04:00:00Z","v":944472,"vw":58.347133},{"c":58.7,"h":58.79,"l":58.08,"n":22836,"o":58.47,"t":"2026-07-22T04:00:00Z","v":1084410,"vw":58.602229},{"c":58.65,"h":58.66,"l":57.8101,"n":20601,"o":58.31,"t":"2026-07-23T04:00:00Z","v":1053189,"vw":58.429006},{"c":59.09,"h":59.6,"l":58.8,"n":23653,"o":58.88,"t":"2026-07-24T04:00:00Z","v":1651530,"vw":59.190672},{"c":59,"h":59.575,"l":58.93,"n":22030,"o":59.1,"t":"2026-07-27T04:00:00Z","v":1135733,"vw":59.11981},{"c":60.01,"h":60.05,"l":59.27,"n":27078,"o":59.39,"t":"2026-07-28T04:00:00Z","v":1273030,"vw":59.837593},{"c":60.33,"h":60.92,"l":59.14,"n":26493,"o":59.77,"t":"2026-07-29T04:00:00Z","v":1465247,"vw":60.493283},{"c":59.44,"h":60.435,"l":59.32,"n":26150,"o":60.18,"t":"2026-07-30T04:00:00Z","v":1043985,"vw":59.61209},{"c":59.27,"h":59.82,"l":59.06,"n":26779,"o":59.63,"t":"2026-07-31T04:00:00Z","v":1301152,"vw":59.338268},{"c":59.67,"h":60.065,"l":59.3425,"n":20734,"o":59.55,"t":"2026-08-03T04:00:00Z","v":1109140,"vw":59.655419},{"c":59.93,"h":60.475,"l":59.37,"n":18328,"o":59.61,"t":"2026-08-04T04:00:00Z","v":983087,"vw":60.056456},{"c":59.66,"h":60.19,"l":59.6,"n":17069,"o":60.14,"t":"2026-08-05T04:00:00Z","v":771179,"vw":59.767624},{"c":59.13,"h":60.33,"l":59.06,"n":16753,"o":60,"t":"2026-08-06T04:00:00Z","v":758944,"vw":59.326317},{"c":59.08,"h":59.235,"l":58.35,"n":18425,"o":58.84,"t":"2026-08-07T04:00:00Z","v":665100,"vw":59.065852},{"c":58.65,"h":59.32,"l":58.47,"n":24396,"o":59.02,"t":"2026-08-10T04:00:00Z","v":1012032,"vw":58.715614},{"c":59.02,"h":59.34,"l":58.68,"n":14964,"o":58.68,"t":"2026-08-11T04:00:00Z","v":735483,"vw":59.075273},{"c":59.71,"h":59.71,"l":58.83,"n":16281,"o":58.95,"t":"2026-08-12T04:00:00Z","v":850610,"vw":59.549622},{"c":60,"h":60.48,"l":59.7,"n":14361,"o":59.97,"t":"2026-08-13T04:00:00Z","v":673942,"vw":59.970176},{"c":60.27,"h":60.49,"l":59.83,"n":17204,"o":60.09,"t":"2026-08-14T04:00:00Z","v":699764,"vw":60.265463},{"c":59.71,"h":60.48,"l":59.63,"n":16643,"o":60.11,"t":"2026-08-17T04:00:00Z","v":858434,"vw":59.872368},{"c":59.56,"h":60.09,"l":59.47,"n":19960,"o":60.09,"t":"2026-08-18T04:00:00Z","v":1092229,"vw":59.639155},{"c":58.87,"h":59.97,"l":58.78,"n":19998,"o":59.61,"t":"2026-08-19T04:00:00Z","v":1026511,"vw":59.059715},{"c":58.8,"h":59.35,"l":58.46,"n":22106,"o":58.71,"t":"2026-08-20T04:00:00Z","v":704328,"vw":59.000568},{"c":58.38,"h":59.39,"l":58.31,"n":17209,"o":59.04,"t":"2026-08-21T04:00:00Z","v":1082316,"vw":58.500987},{"c":58.63,"h":59.335,"l":57.51,"n":16684,"o":58.45,"t":"2026-08-24T04:00:00Z","v":846765,"vw":58.69962},{"c":58.23,"h":58.704,"l":57.97,"n":15112,"o":58.63,"t":"2026-08-25T04:00:00Z","v":705130,"vw":58.223738},{"c":58.5,"h":58.75,"l":58.14,"n":16326,"o":58.41,"t":"2026-08-26T04:00:00Z","v":769664,"vw":58.546503},{"c":58.05,"h":58.345,"l":57.6,"n":15047,"o":58.12,"t":"2026-08-27T04:00:00Z","v":660472,"vw":58.04743},{"c":58.04,"h":58.45,"l":57.9,"n":18623,"o":58.19,"t":"2026-08-28T04:00:00Z","v":844607,"vw":58.108474},{"c":57.71,"h":58.035,"l":57.5,"n":17201,"o":58.03,"t":"2026-08-31T04:00:00Z","v":929241,"vw":57.715418},{"c":57.14,"h":58.04,"l":57.071,"n":16256,"o":57.71,"t":"2026-09-01T04:00:00Z","v":735567,"vw":57.309287},{"c":57.96,"h":58.425,"l":57.23,"n":16090,"o":57.23,"t":"2026-09-02T04:00:00Z","v":994529,"vw":57.966954},{"c":58.37,"h":58.8,"l":57.96,"n":15310,"o":57.96,"t":"2026-09-03T04:00:00Z","v":1102472,"vw":58.379105},{"c":58.365,"h":58.57,"l":57.945,"n":13188,"o":58.03,"t":"2026-09-04T04:00:00Z","v":631130,"vw":58.390706},{"c":58.27,"h":59.09,"l":58.22,"n":19197,"o":58.84,"t":"2026-09-08T04:00:00Z","v":1150145,"vw":58.424196},{"c":58.09,"h":58.345,"l":57.56,"n":16776,"o":57.95,"t":"2026-09-09T04:00:00Z","v":813279,"vw":57.990982},{"c":58.29,"h":58.31,"l":57.66,"n":16236,"o":58.27,"t":"2026-09-10T04:00:00Z","v":1324749,"vw":58.193529},{"c":58.25,"h":58.8536,"l":57.93,"n":16848,"o":58.47,"t":"2026-09-11T04:00:00Z","v":785554,"vw":58.215414},{"c":58.65,"h":59.095,"l":58.34,"n":19084,"o":58.34,"t":"2026-09-14T04:00:00Z","v":979061,"vw":58.674307},{"c":58.51,"h":59.015,"l":58.46,"n":17856,"o":58.77,"t":"2026-09-15T04:00:00Z","v":919706,"vw":58.589582},{"c":57.28,"h":58.5,"l":56.65,"n":20317,"o":58.28,"t":"2026-09-16T04:00:00Z","v":1333112,"vw":57.628469},{"c":57.45,"h":57.94,"l":57.05,"n":19287,"o":57.7,"t":"2026-09-17T04:00:00Z","v":967922,"vw":57.518192},{"c":57.09,"h":57.48,"l":56.68,"n":17692,"o":57.41,"t":"2026-09-18T04:00:00Z","v":2648357,"vw":57.079452},{"c":56.55,"h":57.39,"l":56.54,"n":20349,"o":57.38,"t":"2026-09-21T04:00:00Z","v":1128176,"vw":56.750507},{"c":55.68,"h":56.875,"l":55.67,"n":20708,"o":56.65,"t":"2026-09-22T04:00:00Z","v":1215524,"vw":55.925852},{"c":55.59,"h":56.035,"l":55.44,"n":20334,"o":55.49,"t":"2026-09-23T04:00:00Z","v":970697,"vw":55.643351},{"c":55.76,"h":56.11,"l":55.28,"n":21602,"o":55.9,"t":"2026-09-24T04:00:00Z","v":1297470,"vw":55.633568},{"c":56.44,"h":56.52,"l":55.8144,"n":16431,"o":55.93,"t":"2026-09-25T04:00:00Z","v":826996,"vw":56.355298},{"c":55.88,"h":56.57,"l":55.7,"n":16560,"o":56.57,"t":"2026-09-28T04:00:00Z","v":675943,"vw":55.910571},{"c":55.33,"h":55.9872,"l":55.01,"n":14649,"o":55.67,"t":"2026-09-29T04:00:00Z","v":753407,"vw":55.329127},{"c":54.74,"h":55.945,"l":54.681,"n":15629,"o":55.24,"t":"2026-09-30T04:00:00Z","v":968663,"vw":54.8465},{"c":54.83,"h":54.895,"l":53.85,"n":19148,"o":54.4,"t":"2026-10-01T04:00:00Z","v":850181,"vw":54.626263},{"c":55.28,"h":55.8,"l":55.03,"n":16215,"o":55.09,"t":"2026-10-02T04:00:00Z","v":813943,"vw":55.260785},{"c":55.14,"h":55.745,"l":54.535,"n":15808,"o":55.15,"t":"2026-10-05T04:00:00Z","v":1222460,"vw":55.134905},{"c":54.78,"h":55.39,"l":54.52,"n":12237,"o":55.23,"t":"2026-10-06T04:00:00Z","v":662963,"vw":54.797979},{"c":53.91,"h":54.415,"l":53.49,"n":16679,"o":54.09,"t":"2026-10-07T04:00:00Z","v":781789,"vw":53.849618},{"c":54.61,"h":54.76,"l":53.6512,"n":14053,"o":53.91,"t":"2026-10-08T04:00:00Z","v":665571,"vw":54.463496},{"c":54.39,"h":54.465,"l":54.08,"n":13125,"o":54.42,"t":"2026-10-09T04:00:00Z","v":773261,"vw":54.351223},{"c":54.57,"h":54.735,"l":54.28,"n":14725,"o":54.29,"t":"2026-10-12T04:00:00Z","v":823265,"vw":54.571079},{"c":54.29,"h":54.98,"l":54.06,"n":13746,"o":54.83,"t":"2026-10-13T04:00:00Z","v":1138158,"vw":54.324751},{"c":54.42,"h":54.47,"l":53.59,"n":18969,"o":53.66,"t":"2026-10-14T04:00:00Z","v":963540,"vw":54.287388},{"c":55.56,"h":55.625,"l":54.6,"n":16767,"o":54.8,"t":"2026-10-15T04:00:00Z","v":820032,"vw":55.455187},{"c":55.69,"h":56.47,"l":55.24,"n":19093,"o":55.84,"t":"2026-10-16T04:00:00Z","v":972290,"vw":55.704804},{"c":55.11,"h":56.03,"l":55.03,"n":18239,"o":55.46,"t":"2026-10-19T04:00:00Z","v":805894,"vw":55.171647},{"c":55.58,"h":56.08,"l":55.04,"n":22261,"o":55.11,"t":"2026-10-20T04:00:00Z","v":1118461,"vw":55.566394},{"c":55.14,"h":55.97,"l":54.94,"n":15080,"o":55.45,"t":"2026-10-21T04:00:00Z","v":1129277,"vw":55.198343},{"c":55.75,"h":55.815,"l":54.975,"n":655,"o":55.06,"t":"2026-10-22T04:00:00Z","v":25883,"vw":55.533194}],"volatilityBars":[{"c":57.2225,"h":57.39,"l":57.12,"n":329,"o":57.38,"t":"2026-09-21T13:30:00Z","v":16731,"vw":57.344282},{"c":57.115,"h":57.2,"l":57.05,"n":418,"o":57.18,"t":"2026-09-21T13:45:00Z","v":12579,"vw":57.111089},{"c":57.235,"h":57.25,"l":57.08,"n":683,"o":57.14,"t":"2026-09-21T14:00:00Z","v":22082,"vw":57.163086},{"c":57.14,"h":57.195,"l":57.08,"n":407,"o":57.195,"t":"2026-09-21T14:15:00Z","v":11821,"vw":57.139437},{"c":57,"h":57.14,"l":56.995,"n":653,"o":57.13,"t":"2026-09-21T14:30:00Z","v":33248,"vw":57.062671},{"c":57.01,"h":57.075,"l":56.98,"n":461,"o":57.005,"t":"2026-09-21T14:45:00Z","v":13188,"vw":57.00745},{"c":57.02,"h":57.04,"l":56.97,"n":375,"o":56.99,"t":"2026-09-21T15:00:00Z","v":7359,"vw":57.001093},{"c":57.01,"h":57.06,"l":56.99,"n":491,"o":57.03,"t":"2026-09-21T15:15:00Z","v":13313,"vw":57.0258},{"c":56.96,"h":57.015,"l":56.95,"n":354,"o":57.015,"t":"2026-09-21T15:30:00Z","v":7162,"vw":56.974998},{"c":56.88,"h":57.01,"l":56.88,"n":478,"o":56.99,"t":"2026-09-21T15:45:00Z","v":14493,"vw":56.941534},{"c":56.88,"h":56.93,"l":56.87,"n":467,"o":56.875,"t":"2026-09-21T16:00:00Z","v":17872,"vw":56.896433},{"c":56.9,"h":56.96,"l":56.87,"n":432,"o":56.9,"t":"2026-09-21T16:15:00Z","v":9840,"vw":56.90676},{"c":56.96,"h":56.975,"l":56.91,"n":347,"o":56.91,"t":"2026-09-21T16:30:00Z","v":7974,"vw":56.951183},{"c":56.93,"h":57.01,"l":56.93,"n":484,"o":56.96,"t":"2026-09-21T16:45:00Z","v":9382,"vw":56.977973},{"c":57.025,"h":57.035,"l":56.93,"n":415,"o":56.93,"t":"2026-09-21T17:00:00Z","v":10059,"vw":56.971447},{"c":56.9,"h":57.01,"l":56.88,"n":648,"o":57.01,"t":"2026-09-21T17:15:00Z","v":24786,"vw":56.927232},{"c":56.821,"h":56.92,"l":56.81,"n":571,"o":56.895,"t":"2026-09-21T17:30:00Z","v":15894,"vw":56.885426},{"c":56.78,"h":56.86,"l":56.775,"n":735,"o":56.82,"t":"2026-09-21T17:45:00Z","v":36833,"vw":56.817506},{"c":56.75,"h":56.82,"l":56.7201,"n":917,"o":56.79,"t":"2026-09-21T18:00:00Z","v":83071,"vw":56.778911},{"c":56.84,"h":56.845,"l":56.75,"n":692,"o":56.76,"t":"2026-09-21T18:15:00Z","v":28806,"vw":56.795238},{"c":56.85,"h":56.87,"l":56.79,"n":848,"o":56.84,"t":"2026-09-21T18:30:00Z","v":41192,"vw":56.829861},{"c":56.92,"h":56.92,"l":56.84,"n":711,"o":56.845,"t":"2026-09-21T18:45:00Z","v":18609,"vw":56.880894},{"c":56.955,"h":56.98,"l":56.915,"n":755,"o":56.915,"t":"2026-09-21T19:00:00Z","v":23610,"vw":56.947426},{"c":56.865,"h":56.955,"l":56.84,"n":1120,"o":56.94,"t":"2026-09-21T19:15:00Z","v":46217,"vw":56.890549},{"c":56.84,"h":56.87,"l":56.765,"n":1590,"o":56.865,"t":"2026-09-21T19:30:00Z","v":64184,"vw":56.823609},{"c":56.55,"h":56.885,"l":56.54,"n":3806,"o":56.84,"t":"2026-09-21T19:45:00Z","v":227832,"vw":56.644674},{"c":56.55,"h":56.55,"l":56.55,"n":41,"o":56.55,"t":"2026-09-21T20:00:00Z","v":258040,"vw":56.55},{"c":56.51,"h":56.875,"l":56.43,"n":166,"o":56.65,"t":"2026-09-22T13:30:00Z","v":18081,"vw":56.736419},{"c":56.58,"h":56.58,"l":56.43,"n":227,"o":56.5,"t":"2026-09-22T13:45:00Z","v":8575,"vw":56.5341},{"c":56.61,"h":56.73,"l":56.57,"n":624,"o":56.61,"t":"2026-09-22T14:00:00Z","v":24374,"vw":56.653776},{"c":56.36,"h":56.6,"l":56.36,"n":726,"o":56.6,"t":"2026-09-22T14:15:00Z","v":24856,"vw":56.466981},{"c":56.23,"h":56.41,"l":56.23,"n":636,"o":56.39,"t":"2026-09-22T14:30:00Z","v":21600,"vw":56.309083},{"c":56.07,"h":56.22,"l":55.99,"n":734,"o":56.22,"t":"2026-09-22T14:45:00Z","v":19721,"vw":56.110076},{"c":55.9,"h":56.14,"l":55.9,"n":957,"o":56.07,"t":"2026-09-22T15:00:00Z","v":34767,"vw":56.015409},{"c":55.93,"h":56.015,"l":55.89,"n":598,"o":55.89,"t":"2026-09-22T15:15:00Z","v":17922,"vw":55.961141},{"c":55.93,"h":55.96,"l":55.84,"n":616,"o":55.93,"t":"2026-09-22T15:30:00Z","v":17404,"vw":55.90845},{"c":56,"h":56.04,"l":55.9,"n":394,"o":55.95,"t":"2026-09-22T15:45:00Z","v":10750,"vw":55.97614},{"c":56.07,"h":56.075,"l":56,"n":370,"o":56.015,"t":"2026-09-22T16:00:00Z","v":13296,"vw":56.039591},{"c":55.975,"h":56.095,"l":55.97,"n":469,"o":56.05,"t":"2026-09-22T16:15:00Z","v":13856,"vw":56.036198},{"c":55.95,"h":56.02,"l":55.95,"n":473,"o":55.99,"t":"2026-09-22T16:30:00Z","v":13069,"vw":55.981023},{"c":55.96,"h":55.97,"l":55.9,"n":696,"o":55.94,"t":"2026-09-22T16:45:00Z","v":22886,"vw":55.933428},{"c":55.95,"h":55.99,"l":55.91,"n":630,"o":55.95,"t":"2026-09-22T17:00:00Z","v":22157,"vw":55.955905},{"c":56.02,"h":56.04,"l":55.94,"n":573,"o":55.95,"t":"2026-09-22T17:15:00Z","v":23635,"vw":55.962168},{"c":56.11,"h":56.11,"l":56.02,"n":557,"o":56.045,"t":"2026-09-22T17:30:00Z","v":24831,"vw":56.059323},{"c":56.18,"h":56.235,"l":56.09,"n":982,"o":56.12,"t":"2026-09-22T17:45:00Z","v":38563,"vw":56.144034},{"c":56.09,"h":56.18,"l":56.09,"n":667,"o":56.18,"t":"2026-09-22T18:00:00Z","v":19470,"vw":56.129674},{"c":56.12,"h":56.14,"l":56.095,"n":535,"o":56.095,"t":"2026-09-22T18:15:00Z","v":15685,"vw":56.118172},{"c":56.13,"h":56.145,"l":56.11,"n":620,"o":56.12,"t":"2026-09-22T18:30:00Z","v":19361,"vw":56.127791},{"c":56.09,"h":56.135,"l":56.09,"n":741,"o":56.13,"t":"2026-09-22T18:45:00Z","v":22749,"vw":56.106581},{"c":56.09,"h":56.125,"l":56.06,"n":1045,"o":56.09,"t":"2026-09-22T19:00:00Z","v":38665,"vw":56.088076},{"c":56.055,"h":56.1,"l":56.03,"n":1074,"o":56.1,"t":"2026-09-22T19:15:00Z","v":48939,"vw":56.068821},{"c":56.03,"h":56.12,"l":56.025,"n":1341,"o":56.06,"t":"2026-09-22T19:30:00Z","v":53441,"vw":56.069424},{"c":55.68,"h":56.075,"l":55.67,"n":3279,"o":56.03,"t":"2026-09-22T19:45:00Z","v":154395,"vw":55.781836},{"c":55.68,"h":55.68,"l":55.68,"n":33,"o":55.68,"t":"2026-09-22T20:00:00Z","v":375343,"vw":55.68},{"c":55.69,"h":55.69,"l":55.69,"n":25,"o":55.69,"t":"2026-09-22T21:45:00Z","v":1483,"vw":55.69},{"c":55.73,"h":55.78,"l":55.49,"n":255,"o":55.49,"t":"2026-09-23T13:30:00Z","v":18876,"vw":55.574166},{"c":55.77,"h":55.77,"l":55.615,"n":280,"o":55.67,"t":"2026-09-23T13:45:00Z","v":8806,"vw":55.652187},{"c":55.93,"h":55.93,"l":55.645,"n":514,"o":55.86,"t":"2026-09-23T14:00:00Z","v":14642,"vw":55.784813},{"c":55.93,"h":56.035,"l":55.87,"n":603,"o":55.96,"t":"2026-09-23T14:15:00Z","v":36602,"vw":55.934703},{"c":55.86,"h":56,"l":55.84,"n":865,"o":55.99,"t":"2026-09-23T14:30:00Z","v":43706,"vw":55.921368},{"c":55.82,"h":55.97,"l":55.82,"n":696,"o":55.83,"t":"2026-09-23T14:45:00Z","v":23674,"vw":55.904936},{"c":55.835,"h":55.92,"l":55.76,"n":590,"o":55.85,"t":"2026-09-23T15:00:00Z","v":15413,"vw":55.833291},{"c":55.71,"h":55.86,"l":55.68,"n":817,"o":55.82,"t":"2026-09-23T15:15:00Z","v":31454,"vw":55.747233},{"c":55.76,"h":55.76,"l":55.69,"n":427,"o":55.705,"t":"2026-09-23T15:30:00Z","v":10710,"vw":55.721643},{"c":55.74,"h":55.78,"l":55.7,"n":427,"o":55.77,"t":"2026-09-23T15:45:00Z","v":11021,"vw":55.741201},{"c":55.69,"h":55.75,"l":55.67,"n":554,"o":55.72,"t":"2026-09-23T16:00:00Z","v":20045,"vw":55.710897},{"c":55.73,"h":55.73,"l":55.66,"n":345,"o":55.6848,"t":"2026-09-23T16:15:00Z","v":9551,"vw":55.694033},{"c":55.8,"h":55.8,"l":55.7,"n":396,"o":55.74,"t":"2026-09-23T16:30:00Z","v":10173,"vw":55.741224},{"c":55.76,"h":55.8,"l":55.73,"n":434,"o":55.795,"t":"2026-09-23T16:45:00Z","v":11906,"vw":55.768181},{"c":55.721,"h":55.755,"l":55.64,"n":645,"o":55.755,"t":"2026-09-23T17:00:00Z","v":19156,"vw":55.67475},{"c":55.745,"h":55.765,"l":55.71,"n":384,"o":55.71,"t":"2026-09-23T17:15:00Z","v":8671,"vw":55.741517},{"c":55.72,"h":55.75,"l":55.65,"n":613,"o":55.75,"t":"2026-09-23T17:30:00Z","v":19399,"vw":55.678254},{"c":55.755,"h":55.76,"l":55.72,"n":347,"o":55.72,"t":"2026-09-23T17:45:00Z","v":7229,"vw":55.74034},{"c":55.645,"h":55.76,"l":55.635,"n":718,"o":55.76,"t":"2026-09-23T18:00:00Z","v":25099,"vw":55.704057},{"c":55.61,"h":55.645,"l":55.61,"n":585,"o":55.645,"t":"2026-09-23T18:15:00Z","v":19480,"vw":55.621454},{"c":55.46,"h":55.605,"l":55.44,"n":787,"o":55.605,"t":"2026-09-23T18:30:00Z","v":29070,"vw":55.50688},{"c":55.52,"h":55.525,"l":55.45,"n":749,"o":55.455,"t":"2026-09-23T18:45:00Z","v":30806,"vw":55.466845},{"c":55.545,"h":55.58,"l":55.5,"n":817,"o":55.525,"t":"2026-09-23T19:00:00Z","v":27081,"vw":55.544981},{"c":55.535,"h":55.56,"l":55.5,"n":1154,"o":55.55,"t":"2026-09-23T19:15:00Z","v":46286,"vw":55.528896},{"c":55.59,"h":55.695,"l":55.535,"n":1286,"o":55.535,"t":"2026-09-23T19:30:00Z","v":61230,"vw":55.619726},{"c":55.59,"h":55.61,"l":55.52,"n":3509,"o":55.59,"t":"2026-09-23T19:45:00Z","v":184751,"vw":55.575792},{"c":55.6449,"h":55.6449,"l":55.59,"n":30,"o":55.59,"t":"2026-09-23T20:00:00Z","v":209753,"vw":55.590522},{"c":55.53,"h":56.11,"l":55.53,"n":190,"o":55.9,"t":"2026-09-24T13:30:00Z","v":9427,"vw":55.880648},{"c":55.65,"h":55.65,"l":55.35,"n":218,"o":55.48,"t":"2026-09-24T13:45:00Z","v":7643,"vw":55.564407},{"c":55.72,"h":55.8429,"l":55.66,"n":476,"o":55.66,"t":"2026-09-24T14:00:00Z","v":15339,"vw":55.770443},{"c":55.71,"h":55.81,"l":55.645,"n":499,"o":55.71,"t":"2026-09-24T14:15:00Z","v":11985,"vw":55.70938},{"c":55.51,"h":55.725,"l":55.505,"n":578,"o":55.72,"t":"2026-09-24T14:30:00Z","v":21634,"vw":55.665003},{"c":55.46,"h":55.53,"l":55.41,"n":698,"o":55.49,"t":"2026-09-24T14:45:00Z","v":23730,"vw":55.470306},{"c":55.3,"h":55.45,"l":55.3,"n":1088,"o":55.45,"t":"2026-09-24T15:00:00Z","v":85868,"vw":55.384461},{"c":55.345,"h":55.39,"l":55.31,"n":771,"o":55.32,"t":"2026-09-24T15:15:00Z","v":29887,"vw":55.350303},{"c":55.32,"h":55.37,"l":55.28,"n":570,"o":55.33,"t":"2026-09-24T15:30:00Z","v":22258,"vw":55.336259},{"c":55.3,"h":55.34,"l":55.3,"n":470,"o":55.32,"t":"2026-09-24T15:45:00Z","v":13522,"vw":55.314882},{"c":55.365,"h":55.3899,"l":55.29,"n":653,"o":55.29,"t":"2026-09-24T16:00:00Z","v":25450,"vw":55.348061},{"c":55.45,"h":55.645,"l":55.36,"n":1305,"o":55.37,"t":"2026-09-24T16:15:00Z","v":72214,"vw":55.482724},{"c":55.49,"h":55.58,"l":55.37,"n":851,"o":55.44,"t":"2026-09-24T16:30:00Z","v":42295,"vw":55.501076},{"c":55.48,"h":55.6,"l":55.445,"n":795,"o":55.46,"t":"2026-09-24T16:45:00Z","v":31936,"vw":55.529879},{"c":55.52,"h":55.54,"l":55.43,"n":593,"o":55.47,"t":"2026-09-24T17:00:00Z","v":18559,"vw":55.482305},{"c":55.485,"h":55.54,"l":55.45,"n":426,"o":55.49,"t":"2026-09-24T17:15:00Z","v":15444,"vw":55.495178},{"c":55.5,"h":55.5,"l":55.42,"n":404,"o":55.49,"t":"2026-09-24T17:30:00Z","v":13070,"vw":55.47043},{"c":55.63,"h":55.63,"l":55.48,"n":543,"o":55.48,"t":"2026-09-24T17:45:00Z","v":15827,"vw":55.553413},{"c":55.6,"h":55.665,"l":55.58,"n":535,"o":55.645,"t":"2026-09-24T18:00:00Z","v":17114,"vw":55.629889},{"c":55.62,"h":55.65,"l":55.57,"n":780,"o":55.63,"t":"2026-09-24T18:15:00Z","v":25355,"vw":55.613071},{"c":55.49,"h":55.6,"l":55.45,"n":716,"o":55.6,"t":"2026-09-24T18:30:00Z","v":27096,"vw":55.522415},{"c":55.465,"h":55.5,"l":55.395,"n":820,"o":55.5,"t":"2026-09-24T18:45:00Z","v":29546,"vw":55.45431},{"c":55.49,"h":55.52,"l":55.445,"n":768,"o":55.465,"t":"2026-09-24T19:00:00Z","v":26220,"vw":55.482003},{"c":55.57,"h":55.58,"l":55.475,"n":990,"o":55.49,"t":"2026-09-24T19:15:00Z","v":31759,"vw":55.529328},{"c":55.765,"h":55.77,"l":55.565,"n":1410,"o":55.565,"t":"2026-09-24T19:30:00Z","v":56078,"vw":55.679319},{"c":55.75,"h":55.86,"l":55.67,"n":3353,"o":55.76,"t":"2026-09-24T19:45:00Z","v":186193,"vw":55.73558},{"c":55.76,"h":55.76,"l":55.76,"n":39,"o":55.76,"t":"2026-09-24T20:00:00Z","v":412258,"vw":55.76},{"c":56.04,"h":56.17,"l":55.8144,"n":237,"o":55.93,"t":"2026-09-25T13:30:00Z","v":15031,"vw":55.951758},{"c":55.95,"h":56.055,"l":55.95,"n":285,"o":56.055,"t":"2026-09-25T13:45:00Z","v":6610,"vw":56.000983},{"c":56.115,"h":56.115,"l":55.89,"n":497,"o":55.91,"t":"2026-09-25T14:00:00Z","v":17334,"vw":55.95929},{"c":56.12,"h":56.23,"l":56.08,"n":571,"o":56.11,"t":"2026-09-25T14:15:00Z","v":23555,"vw":56.138375},{"c":56.185,"h":56.24,"l":56.1,"n":553,"o":56.125,"t":"2026-09-25T14:30:00Z","v":16319,"vw":56.183445},{"c":56.025,"h":56.2,"l":56.01,"n":561,"o":56.2,"t":"2026-09-25T14:45:00Z","v":22140,"vw":56.089707},{"c":56.14,"h":56.155,"l":56.04,"n":471,"o":56.045,"t":"2026-09-25T15:00:00Z","v":17531,"vw":56.102531},{"c":56.125,"h":56.18,"l":56.105,"n":439,"o":56.16,"t":"2026-09-25T15:15:00Z","v":13816,"vw":56.140291},{"c":56.04,"h":56.185,"l":56.04,"n":492,"o":56.14,"t":"2026-09-25T15:30:00Z","v":16952,"vw":56.129454},{"c":56.28,"h":56.28,"l":56.05,"n":387,"o":56.05,"t":"2026-09-25T15:45:00Z","v":12407,"vw":56.13874},{"c":56.5,"h":56.52,"l":56.28,"n":758,"o":56.29,"t":"2026-09-25T16:00:00Z","v":26531,"vw":56.412503},{"c":56.42,"h":56.5,"l":56.42,"n":392,"o":56.495,"t":"2026-09-25T16:15:00Z","v":13348,"vw":56.467314},{"c":56.48,"h":56.49,"l":56.39,"n":505,"o":56.45,"t":"2026-09-25T16:30:00Z","v":28280,"vw":56.425996},{"c":56.42,"h":56.47,"l":56.39,"n":283,"o":56.45,"t":"2026-09-25T16:45:00Z","v":8501,"vw":56.423191},{"c":56.4345,"h":56.46,"l":56.41,"n":396,"o":56.425,"t":"2026-09-25T17:00:00Z","v":12669,"vw":56.43488},{"c":56.44,"h":56.455,"l":56.39,"n":365,"o":56.43,"t":"2026-09-25T17:15:00Z","v":13504,"vw":56.430223},{"c":56.351,"h":56.445,"l":56.31,"n":437,"o":56.445,"t":"2026-09-25T17:30:00Z","v":19045,"vw":56.356437},{"c":56.43,"h":56.43,"l":56.35,"n":460,"o":56.35,"t":"2026-09-25T17:45:00Z","v":15019,"vw":56.378538},{"c":56.345,"h":56.435,"l":56.33,"n":414,"o":56.435,"t":"2026-09-25T18:00:00Z","v":13758,"vw":56.376663},{"c":56.36,"h":56.38,"l":56.35,"n":413,"o":56.36,"t":"2026-09-25T18:15:00Z","v":13716,"vw":56.365838},{"c":56.305,"h":56.35,"l":56.295,"n":480,"o":56.35,"t":"2026-09-25T18:30:00Z","v":16663,"vw":56.319521},{"c":56.345,"h":56.345,"l":56.295,"n":469,"o":56.3,"t":"2026-09-25T18:45:00Z","v":15849,"vw":56.323616},{"c":56.41,"h":56.41,"l":56.31,"n":679,"o":56.345,"t":"2026-09-25T19:00:00Z","v":22288,"vw":56.358078},{"c":56.3999,"h":56.465,"l":56.38,"n":754,"o":56.405,"t":"2026-09-25T19:15:00Z","v":26670,"vw":56.424467},{"c":56.435,"h":56.46,"l":56.335,"n":1144,"o":56.4,"t":"2026-09-25T19:30:00Z","v":49238,"vw":56.397098},{"c":56.445,"h":56.47,"l":56.38,"n":2963,"o":56.435,"t":"2026-09-25T19:45:00Z","v":145731,"vw":56.426633},{"c":56.44,"h":56.44,"l":56.44,"n":27,"o":56.44,"t":"2026-09-25T20:00:00Z","v":178610,"vw":56.44},{"c":56.15,"h":56.57,"l":55.98,"n":200,"o":56.57,"t":"2026-09-28T13:30:00Z","v":12690,"vw":56.460057},{"c":56.01,"h":56.18,"l":56.01,"n":182,"o":56.18,"t":"2026-09-28T13:45:00Z","v":6193,"vw":56.108042},{"c":56.22,"h":56.32,"l":56.02,"n":603,"o":56.06,"t":"2026-09-28T14:00:00Z","v":22093,"vw":56.144995},{"c":56.22,"h":56.24,"l":56.05,"n":516,"o":56.24,"t":"2026-09-28T14:15:00Z","v":12549,"vw":56.138606},{"c":56.17,"h":56.21,"l":56.06,"n":396,"o":56.21,"t":"2026-09-28T14:30:00Z","v":9397,"vw":56.127741},{"c":55.96,"h":56.15,"l":55.96,"n":447,"o":56.15,"t":"2026-09-28T14:45:00Z","v":10367,"vw":56.042828},{"c":55.89,"h":56,"l":55.88,"n":493,"o":55.99,"t":"2026-09-28T15:00:00Z","v":12943,"vw":55.908225},{"c":55.92,"h":55.935,"l":55.86,"n":456,"o":55.9,"t":"2026-09-28T15:15:00Z","v":11123,"vw":55.902817},{"c":55.91,"h":55.95,"l":55.88,"n":387,"o":55.94,"t":"2026-09-28T15:30:00Z","v":8080,"vw":55.915208},{"c":55.845,"h":55.92,"l":55.82,"n":394,"o":55.92,"t":"2026-09-28T15:45:00Z","v":9972,"vw":55.884558},{"c":55.85,"h":55.875,"l":55.835,"n":401,"o":55.86,"t":"2026-09-28T16:00:00Z","v":11948,"vw":55.857557},{"c":56.03,"h":56.09,"l":55.85,"n":739,"o":55.85,"t":"2026-09-28T16:15:00Z","v":18791,"vw":55.928961},{"c":55.9,"h":56.01,"l":55.9,"n":368,"o":56.01,"t":"2026-09-28T16:30:00Z","v":8885,"vw":55.944436},{"c":55.92,"h":55.95,"l":55.85,"n":369,"o":55.93,"t":"2026-09-28T16:45:00Z","v":10344,"vw":55.902473},{"c":56.1073,"h":56.2,"l":55.94,"n":483,"o":55.94,"t":"2026-09-28T17:00:00Z","v":14452,"vw":56.073512},{"c":55.99,"h":56.1,"l":55.99,"n":337,"o":56.06,"t":"2026-09-28T17:15:00Z","v":7726,"vw":56.046099},{"c":56.04,"h":56.04,"l":55.95,"n":429,"o":56.015,"t":"2026-09-28T17:30:00Z","v":12691,"vw":55.999919},{"c":55.995,"h":56.05,"l":55.96,"n":533,"o":56.035,"t":"2026-09-28T17:45:00Z","v":17709,"vw":55.994692},{"c":55.92,"h":55.985,"l":55.89,"n":536,"o":55.985,"t":"2026-09-28T18:00:00Z","v":16700,"vw":55.944959},{"c":55.9,"h":55.94,"l":55.89,"n":406,"o":55.93,"t":"2026-09-28T18:15:00Z","v":9752,"vw":55.90925},{"c":55.89,"h":55.925,"l":55.87,"n":539,"o":55.9,"t":"2026-09-28T18:30:00Z","v":16055,"vw":55.897324},{"c":55.86,"h":55.905,"l":55.815,"n":643,"o":55.89,"t":"2026-09-28T18:45:00Z","v":15127,"vw":55.86434},{"c":55.72,"h":55.86,"l":55.7,"n":807,"o":55.86,"t":"2026-09-28T19:00:00Z","v":24456,"vw":55.79457},{"c":55.85,"h":55.859,"l":55.7,"n":885,"o":55.72,"t":"2026-09-28T19:15:00Z","v":25076,"vw":55.788591},{"c":55.83,"h":55.89,"l":55.825,"n":1087,"o":55.85,"t":"2026-09-28T19:30:00Z","v":34054,"vw":55.858126},{"c":55.9,"h":55.91,"l":55.77,"n":2613,"o":55.815,"t":"2026-09-28T19:45:00Z","v":119258,"vw":55.833162},{"c":55.88,"h":55.88,"l":55.88,"n":45,"o":55.88,"t":"2026-09-28T20:00:00Z","v":165507,"vw":55.88},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-09-29T08:00:00Z","v":100,"vw":55.66},{"c":55.935,"h":55.97,"l":55.59,"n":156,"o":55.67,"t":"2026-09-29T13:30:00Z","v":8264,"vw":55.724576},{"c":55.48,"h":55.9872,"l":55.48,"n":206,"o":55.9872,"t":"2026-09-29T13:45:00Z","v":8606,"vw":55.750667},{"c":55.61,"h":55.75,"l":55.53,"n":316,"o":55.54,"t":"2026-09-29T14:00:00Z","v":16565,"vw":55.65838},{"c":55.585,"h":55.77,"l":55.585,"n":381,"o":55.615,"t":"2026-09-29T14:15:00Z","v":16771,"vw":55.69237},{"c":55.5,"h":55.62,"l":55.44,"n":423,"o":55.61,"t":"2026-09-29T14:30:00Z","v":14315,"vw":55.49867},{"c":55.44,"h":55.55,"l":55.43,"n":286,"o":55.49,"t":"2026-09-29T14:45:00Z","v":11509,"vw":55.499009},{"c":55.18,"h":55.43,"l":55.18,"n":500,"o":55.43,"t":"2026-09-29T15:00:00Z","v":20653,"vw":55.314615},{"c":55.28,"h":55.335,"l":55.19,"n":470,"o":55.19,"t":"2026-09-29T15:15:00Z","v":15990,"vw":55.248124},{"c":55.14,"h":55.31,"l":55.12,"n":367,"o":55.2901,"t":"2026-09-29T15:30:00Z","v":11930,"vw":55.240808},{"c":55.08,"h":55.18,"l":55.08,"n":318,"o":55.155,"t":"2026-09-29T15:45:00Z","v":10615,"vw":55.130949},{"c":55.1,"h":55.15,"l":55.04,"n":336,"o":55.075,"t":"2026-09-29T16:00:00Z","v":9355,"vw":55.092231},{"c":55.015,"h":55.11,"l":55.01,"n":334,"o":55.11,"t":"2026-09-29T16:15:00Z","v":10966,"vw":55.056864},{"c":55.125,"h":55.125,"l":55.01,"n":332,"o":55.01,"t":"2026-09-29T16:30:00Z","v":11607,"vw":55.05677},{"c":55.18,"h":55.2,"l":55.14,"n":412,"o":55.14,"t":"2026-09-29T16:45:00Z","v":11513,"vw":55.175574},{"c":55.11,"h":55.17,"l":55.08,"n":272,"o":55.17,"t":"2026-09-29T17:00:00Z","v":8890,"vw":55.117931},{"c":55.16,"h":55.16,"l":55.1,"n":464,"o":55.105,"t":"2026-09-29T17:15:00Z","v":13479,"vw":55.121669},{"c":55.2,"h":55.2,"l":55.15,"n":422,"o":55.16,"t":"2026-09-29T17:30:00Z","v":12058,"vw":55.1743},{"c":55.2,"h":55.25,"l":55.2,"n":492,"o":55.22,"t":"2026-09-29T17:45:00Z","v":16951,"vw":55.220853},{"c":55.2,"h":55.24,"l":55.115,"n":502,"o":55.2,"t":"2026-09-29T18:00:00Z","v":19764,"vw":55.185937},{"c":55.25,"h":55.27,"l":55.21,"n":484,"o":55.21,"t":"2026-09-29T18:15:00Z","v":16148,"vw":55.242027},{"c":55.27,"h":55.295,"l":55.24,"n":552,"o":55.25,"t":"2026-09-29T18:30:00Z","v":18201,"vw":55.267301},{"c":55.27,"h":55.28,"l":55.215,"n":549,"o":55.28,"t":"2026-09-29T18:45:00Z","v":19398,"vw":55.248422},{"c":55.39,"h":55.4,"l":55.25,"n":796,"o":55.265,"t":"2026-09-29T19:00:00Z","v":30738,"vw":55.319541},{"c":55.36,"h":55.38,"l":55.29,"n":762,"o":55.38,"t":"2026-09-29T19:15:00Z","v":27244,"vw":55.32228},{"c":55.415,"h":55.425,"l":55.295,"n":941,"o":55.36,"t":"2026-09-29T19:30:00Z","v":35660,"vw":55.373256},{"c":55.32,"h":55.42,"l":55.29,"n":2601,"o":55.415,"t":"2026-09-29T19:45:00Z","v":131754,"vw":55.337351},{"c":55.33,"h":55.33,"l":55.33,"n":40,"o":55.33,"t":"2026-09-29T20:00:00Z","v":212387,"vw":55.33},{"c":55.24,"h":55.945,"l":54.89,"n":479,"o":55.24,"t":"2026-09-30T13:30:00Z","v":41782,"vw":55.319405},{"c":54.915,"h":55.23,"l":54.91,"n":407,"o":55.19,"t":"2026-09-30T13:45:00Z","v":16110,"vw":55.130703},{"c":55.08,"h":55.14,"l":54.89,"n":522,"o":54.91,"t":"2026-09-30T14:00:00Z","v":17542,"vw":54.997165},{"c":55.01,"h":55.14,"l":54.98,"n":521,"o":55.04,"t":"2026-09-30T14:15:00Z","v":15406,"vw":55.03863},{"c":55.04,"h":55.05,"l":54.92,"n":489,"o":54.99,"t":"2026-09-30T14:30:00Z","v":14752,"vw":54.993819},{"c":55.06,"h":55.1,"l":55,"n":321,"o":55.025,"t":"2026-09-30T14:45:00Z","v":9861,"vw":55.052087},{"c":54.96,"h":55.07,"l":54.96,"n":606,"o":55.05,"t":"2026-09-30T15:00:00Z","v":22731,"vw":55.030249},{"c":54.96,"h":55.02,"l":54.92,"n":320,"o":54.95,"t":"2026-09-30T15:15:00Z","v":10287,"vw":54.969346},{"c":54.84,"h":54.96,"l":54.79,"n":468,"o":54.96,"t":"2026-09-30T15:30:00Z","v":19849,"vw":54.874165},{"c":54.88,"h":54.88,"l":54.82,"n":332,"o":54.84,"t":"2026-09-30T15:45:00Z","v":16809,"vw":54.845293},{"c":54.94,"h":54.98,"l":54.88,"n":347,"o":54.88,"t":"2026-09-30T16:00:00Z","v":20370,"vw":54.953263},{"c":54.9,"h":54.965,"l":54.9,"n":397,"o":54.94,"t":"2026-09-30T16:15:00Z","v":23792,"vw":54.934927},{"c":54.955,"h":54.96,"l":54.88,"n":391,"o":54.89,"t":"2026-09-30T16:30:00Z","v":25372,"vw":54.94244},{"c":54.97,"h":54.975,"l":54.915,"n":438,"o":54.95,"t":"2026-09-30T16:45:00Z","v":18711,"vw":54.950636},{"c":54.95,"h":55,"l":54.94,"n":388,"o":54.955,"t":"2026-09-30T17:00:00Z","v":15664,"vw":54.961488},{"c":54.87,"h":54.945,"l":54.79,"n":397,"o":54.945,"t":"2026-09-30T17:15:00Z","v":19867,"vw":54.877656},{"c":54.92,"h":54.92,"l":54.81,"n":403,"o":54.88,"t":"2026-09-30T17:30:00Z","v":22927,"vw":54.850457},{"c":54.91,"h":54.925,"l":54.82,"n":420,"o":54.925,"t":"2026-09-30T17:45:00Z","v":12831,"vw":54.881514},{"c":54.8,"h":54.91,"l":54.8,"n":476,"o":54.91,"t":"2026-09-30T18:00:00Z","v":20024,"vw":54.870276},{"c":54.755,"h":54.8,"l":54.695,"n":464,"o":54.8,"t":"2026-09-30T18:15:00Z","v":14645,"vw":54.740283},{"c":54.765,"h":54.77,"l":54.72,"n":293,"o":54.75,"t":"2026-09-30T18:30:00Z","v":10970,"vw":54.747257},{"c":54.81,"h":54.85,"l":54.705,"n":549,"o":54.755,"t":"2026-09-30T18:45:00Z","v":18015,"vw":54.780165},{"c":54.815,"h":54.84,"l":54.76,"n":682,"o":54.81,"t":"2026-09-30T19:00:00Z","v":21631,"vw":54.808859},{"c":54.87,"h":54.89,"l":54.825,"n":872,"o":54.83,"t":"2026-09-30T19:15:00Z","v":31150,"vw":54.861192},{"c":54.91,"h":54.94,"l":54.861,"n":1070,"o":54.87,"t":"2026-09-30T19:30:00Z","v":40660,"vw":54.905538},{"c":54.745,"h":54.92,"l":54.681,"n":2739,"o":54.91,"t":"2026-09-30T19:45:00Z","v":143573,"vw":54.767608},{"c":54.74,"h":54.74,"l":54.74,"n":56,"o":54.74,"t":"2026-09-30T20:00:00Z","v":310151,"vw":54.74},{"c":54.29,"h":54.69,"l":54.27,"n":392,"o":54.4,"t":"2026-10-01T13:30:00Z","v":15523,"vw":54.429866},{"c":54.27,"h":54.41,"l":54.23,"n":268,"o":54.355,"t":"2026-10-01T13:45:00Z","v":7862,"vw":54.313427},{"c":53.91,"h":54.26,"l":53.86,"n":651,"o":54.26,"t":"2026-10-01T14:00:00Z","v":25849,"vw":54.012997},{"c":53.9,"h":54.02,"l":53.85,"n":811,"o":53.97,"t":"2026-10-01T14:15:00Z","v":21783,"vw":53.944545},{"c":53.955,"h":54,"l":53.8622,"n":737,"o":53.91,"t":"2026-10-01T14:30:00Z","v":21912,"vw":53.925322},{"c":54.02,"h":54.07,"l":53.87,"n":817,"o":53.955,"t":"2026-10-01T14:45:00Z","v":26735,"vw":53.979337},{"c":53.97,"h":54.05,"l":53.92,"n":684,"o":54.04,"t":"2026-10-01T15:00:00Z","v":17970,"vw":53.974489},{"c":54.03,"h":54.03,"l":53.95,"n":396,"o":53.97,"t":"2026-10-01T15:15:00Z","v":9744,"vw":53.982641},{"c":54.17,"h":54.17,"l":53.915,"n":648,"o":54,"t":"2026-10-01T15:30:00Z","v":17980,"vw":54.027432},{"c":54.38,"h":54.4,"l":54.15,"n":593,"o":54.15,"t":"2026-10-01T15:45:00Z","v":15178,"vw":54.255385},{"c":54.5,"h":54.52,"l":54.39,"n":590,"o":54.39,"t":"2026-10-01T16:00:00Z","v":18117,"vw":54.469295},{"c":54.67,"h":54.67,"l":54.48,"n":536,"o":54.49,"t":"2026-10-01T16:15:00Z","v":16628,"vw":54.585514},{"c":54.65,"h":54.68,"l":54.61,"n":503,"o":54.645,"t":"2026-10-01T16:30:00Z","v":12948,"vw":54.642642},{"c":54.61,"h":54.68,"l":54.545,"n":747,"o":54.63,"t":"2026-10-01T16:45:00Z","v":20828,"vw":54.609523},{"c":54.625,"h":54.69,"l":54.5915,"n":617,"o":54.6,"t":"2026-10-01T17:00:00Z","v":17221,"vw":54.641347},{"c":54.6,"h":54.715,"l":54.6,"n":536,"o":54.62,"t":"2026-10-01T17:15:00Z","v":13981,"vw":54.651601},{"c":54.645,"h":54.665,"l":54.56,"n":673,"o":54.61,"t":"2026-10-01T17:30:00Z","v":21882,"vw":54.622939},{"c":54.52,"h":54.65,"l":54.48,"n":683,"o":54.65,"t":"2026-10-01T17:45:00Z","v":22040,"vw":54.539209},{"c":54.52,"h":54.54,"l":54.44,"n":506,"o":54.51,"t":"2026-10-01T18:00:00Z","v":11058,"vw":54.496576},{"c":54.59,"h":54.61,"l":54.535,"n":750,"o":54.54,"t":"2026-10-01T18:15:00Z","v":26461,"vw":54.581636},{"c":54.62,"h":54.69,"l":54.58,"n":601,"o":54.595,"t":"2026-10-01T18:30:00Z","v":19178,"vw":54.623783},{"c":54.585,"h":54.6,"l":54.55,"n":347,"o":54.6,"t":"2026-10-01T18:45:00Z","v":8896,"vw":54.56835},{"c":54.655,"h":54.655,"l":54.595,"n":555,"o":54.595,"t":"2026-10-01T19:00:00Z","v":14581,"vw":54.63248},{"c":54.705,"h":54.72,"l":54.62,"n":783,"o":54.65,"t":"2026-10-01T19:15:00Z","v":23303,"vw":54.666278},{"c":54.69,"h":54.75,"l":54.62,"n":1246,"o":54.72,"t":"2026-10-01T19:30:00Z","v":42083,"vw":54.694426},{"c":54.86,"h":54.895,"l":54.69,"n":2221,"o":54.69,"t":"2026-10-01T19:45:00Z","v":92383,"vw":54.843872},{"c":54.83,"h":54.83,"l":54.8,"n":37,"o":54.83,"t":"2026-10-01T20:00:00Z","v":255876,"vw":54.829801},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-10-02T08:00:00Z","v":501,"vw":55.1},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-10-02T08:15:00Z","v":501,"vw":55.1},{"c":55.5525,"h":55.66,"l":55.09,"n":304,"o":55.09,"t":"2026-10-02T13:30:00Z","v":18269,"vw":55.309734},{"c":55.305,"h":55.8,"l":55.27,"n":537,"o":55.555,"t":"2026-10-02T13:45:00Z","v":20568,"vw":55.465253},{"c":55.415,"h":55.51,"l":55.25,"n":459,"o":55.25,"t":"2026-10-02T14:00:00Z","v":17509,"vw":55.336703},{"c":55.465,"h":55.51,"l":55.37,"n":340,"o":55.38,"t":"2026-10-02T14:15:00Z","v":12228,"vw":55.417993},{"c":55.375,"h":55.44,"l":55.305,"n":480,"o":55.44,"t":"2026-10-02T14:30:00Z","v":14859,"vw":55.367617},{"c":55.37,"h":55.5,"l":55.36,"n":447,"o":55.39,"t":"2026-10-02T14:45:00Z","v":13518,"vw":55.431328},{"c":55.1,"h":55.385,"l":55.1,"n":536,"o":55.385,"t":"2026-10-02T15:00:00Z","v":16760,"vw":55.212461},{"c":55.2,"h":55.2,"l":55.03,"n":489,"o":55.12,"t":"2026-10-02T15:15:00Z","v":16577,"vw":55.073244},{"c":55.24,"h":55.26,"l":55.145,"n":483,"o":55.17,"t":"2026-10-02T15:30:00Z","v":12568,"vw":55.21649},{"c":55.18,"h":55.22,"l":55.18,"n":367,"o":55.22,"t":"2026-10-02T15:45:00Z","v":10273,"vw":55.204073},{"c":55.19,"h":55.23,"l":55.08,"n":425,"o":55.2,"t":"2026-10-02T16:00:00Z","v":9611,"vw":55.154812},{"c":55.1625,"h":55.18,"l":55.1425,"n":413,"o":55.175,"t":"2026-10-02T16:15:00Z","v":10978,"vw":55.167313},{"c":55.1,"h":55.17,"l":55.085,"n":319,"o":55.17,"t":"2026-10-02T16:30:00Z","v":8514,"vw":55.106839},{"c":55.195,"h":55.21,"l":55.095,"n":290,"o":55.095,"t":"2026-10-02T16:45:00Z","v":7144,"vw":55.148937},{"c":55.19,"h":55.24,"l":55.18,"n":368,"o":55.195,"t":"2026-10-02T17:00:00Z","v":10067,"vw":55.213753},{"c":55.09,"h":55.19,"l":55.07,"n":348,"o":55.18,"t":"2026-10-02T17:15:00Z","v":12003,"vw":55.118915},{"c":55.11,"h":55.155,"l":55.09,"n":355,"o":55.09,"t":"2026-10-02T17:30:00Z","v":7343,"vw":55.133402},{"c":55.05,"h":55.11,"l":55.035,"n":390,"o":55.11,"t":"2026-10-02T17:45:00Z","v":12406,"vw":55.068503},{"c":55.095,"h":55.095,"l":55.04,"n":460,"o":55.06,"t":"2026-10-02T18:00:00Z","v":12177,"vw":55.065648},{"c":55.085,"h":55.085,"l":55.045,"n":482,"o":55.08,"t":"2026-10-02T18:15:00Z","v":13622,"vw":55.068348},{"c":55.19,"h":55.19,"l":55.08,"n":505,"o":55.09,"t":"2026-10-02T18:30:00Z","v":14641,"vw":55.121475},{"c":55.21,"h":55.21,"l":55.17,"n":572,"o":55.18,"t":"2026-10-02T18:45:00Z","v":16342,"vw":55.188375},{"c":55.24,"h":55.24,"l":55.2,"n":674,"o":55.2,"t":"2026-10-02T19:00:00Z","v":24143,"vw":55.223312},{"c":55.22,"h":55.27,"l":55.21,"n":827,"o":55.24,"t":"2026-10-02T19:15:00Z","v":25334,"vw":55.244766},{"c":55.31,"h":55.32,"l":55.22,"n":1095,"o":55.23,"t":"2026-10-02T19:30:00Z","v":34788,"vw":55.267421},{"c":55.285,"h":55.31,"l":55.171,"n":2584,"o":55.31,"t":"2026-10-02T19:45:00Z","v":110744,"vw":55.26553},{"c":55.28,"h":55.28,"l":55.28,"n":19,"o":55.28,"t":"2026-10-02T20:00:00Z","v":292341,"vw":55.28},{"c":54.74,"h":55.745,"l":54.71,"n":241,"o":55.15,"t":"2026-10-05T13:30:00Z","v":13960,"vw":55.142325},{"c":54.72,"h":54.785,"l":54.535,"n":307,"o":54.765,"t":"2026-10-05T13:45:00Z","v":9349,"vw":54.661668},{"c":54.89,"h":54.95,"l":54.54,"n":394,"o":54.68,"t":"2026-10-05T14:00:00Z","v":12758,"vw":54.739162},{"c":55.07,"h":55.24,"l":54.93,"n":468,"o":54.93,"t":"2026-10-05T14:15:00Z","v":19279,"vw":55.080241},{"c":54.955,"h":55.085,"l":54.95,"n":342,"o":55.07,"t":"2026-10-05T14:30:00Z","v":16937,"vw":55.014956},{"c":54.99,"h":55,"l":54.905,"n":344,"o":54.97,"t":"2026-10-05T14:45:00Z","v":11984,"vw":54.949787},{"c":55.005,"h":55.01,"l":54.9,"n":384,"o":55,"t":"2026-10-05T15:00:00Z","v":10998,"vw":54.954636},{"c":54.955,"h":55,"l":54.93,"n":391,"o":54.99,"t":"2026-10-05T15:15:00Z","v":14683,"vw":54.979003},{"c":55.08,"h":55.08,"l":54.94,"n":317,"o":54.955,"t":"2026-10-05T15:30:00Z","v":10375,"vw":55.014013},{"c":55.07,"h":55.13,"l":55.05,"n":342,"o":55.05,"t":"2026-10-05T15:45:00Z","v":9953,"vw":55.086504},{"c":55.145,"h":55.145,"l":55.05,"n":367,"o":55.075,"t":"2026-10-05T16:00:00Z","v":10071,"vw":55.080709},{"c":55.12,"h":55.17,"l":55.09,"n":430,"o":55.13,"t":"2026-10-05T16:15:00Z","v":13902,"vw":55.125567},{"c":55.225,"h":55.23,"l":55.115,"n":402,"o":55.14,"t":"2026-10-05T16:30:00Z","v":12227,"vw":55.174576},{"c":55.255,"h":55.27,"l":55.21,"n":438,"o":55.21,"t":"2026-10-05T16:45:00Z","v":12028,"vw":55.240176},{"c":55.21,"h":55.23,"l":55.19,"n":365,"o":55.23,"t":"2026-10-05T17:00:00Z","v":8734,"vw":55.209034},{"c":55.21,"h":55.24,"l":55.2,"n":346,"o":55.22,"t":"2026-10-05T17:15:00Z","v":9339,"vw":55.214797},{"c":55.26,"h":55.275,"l":55.19,"n":485,"o":55.22,"t":"2026-10-05T17:30:00Z","v":15481,"vw":55.232696},{"c":55.225,"h":55.28,"l":55.21,"n":454,"o":55.28,"t":"2026-10-05T17:45:00Z","v":13794,"vw":55.240788},{"c":55.25,"h":55.28,"l":55.22,"n":576,"o":55.22,"t":"2026-10-05T18:00:00Z","v":26197,"vw":55.247697},{"c":55.265,"h":55.27,"l":55.22,"n":403,"o":55.25,"t":"2026-10-05T18:15:00Z","v":11561,"vw":55.249086},{"c":55.255,"h":55.29,"l":55.255,"n":546,"o":55.27,"t":"2026-10-05T18:30:00Z","v":14116,"vw":55.267926},{"c":55.26,"h":55.27,"l":55.235,"n":591,"o":55.26,"t":"2026-10-05T18:45:00Z","v":17119,"vw":55.250859},{"c":55.38,"h":55.38,"l":55.27,"n":529,"o":55.27,"t":"2026-10-05T19:00:00Z","v":16877,"vw":55.329116},{"c":55.34,"h":55.39,"l":55.3,"n":583,"o":55.36,"t":"2026-10-05T19:15:00Z","v":17773,"vw":55.352088},{"c":55.3,"h":55.35,"l":55.24,"n":856,"o":55.33,"t":"2026-10-05T19:30:00Z","v":28796,"vw":55.290589},{"c":55.15,"h":55.29,"l":54.98,"n":3556,"o":55.29,"t":"2026-10-05T19:45:00Z","v":184404,"vw":55.104529},{"c":55.09,"h":55.14,"l":55.09,"n":57,"o":55.14,"t":"2026-10-05T20:00:00Z","v":662305,"vw":55.139974},{"c":55.12,"h":55.39,"l":55.08,"n":222,"o":55.23,"t":"2026-10-06T13:30:00Z","v":13259,"vw":55.260354},{"c":55.145,"h":55.19,"l":55.09,"n":142,"o":55.17,"t":"2026-10-06T13:45:00Z","v":6178,"vw":55.150919},{"c":55.23,"h":55.355,"l":55.18,"n":467,"o":55.2,"t":"2026-10-06T14:00:00Z","v":14348,"vw":55.262646},{"c":54.95,"h":55.21,"l":54.95,"n":224,"o":55.21,"t":"2026-10-06T14:15:00Z","v":7701,"vw":55.091276},{"c":54.84,"h":55,"l":54.84,"n":274,"o":54.98,"t":"2026-10-06T14:30:00Z","v":9125,"vw":54.945746},{"c":54.915,"h":54.95,"l":54.86,"n":328,"o":54.86,"t":"2026-10-06T14:45:00Z","v":9099,"vw":54.906148},{"c":54.96,"h":54.98,"l":54.83,"n":397,"o":54.935,"t":"2026-10-06T15:00:00Z","v":10590,"vw":54.899924},{"c":54.99,"h":54.99,"l":54.8908,"n":301,"o":54.985,"t":"2026-10-06T15:15:00Z","v":9705,"vw":54.944915},{"c":55,"h":55.005,"l":54.955,"n":290,"o":54.97,"t":"2026-10-06T15:30:00Z","v":11953,"vw":54.979416},{"c":54.92,"h":54.994,"l":54.92,"n":316,"o":54.985,"t":"2026-10-06T15:45:00Z","v":10925,"vw":54.957877},{"c":54.88,"h":54.93,"l":54.82,"n":303,"o":54.89,"t":"2026-10-06T16:00:00Z","v":9194,"vw":54.865765},{"c":54.735,"h":54.83,"l":54.715,"n":212,"o":54.83,"t":"2026-10-06T16:15:00Z","v":16178,"vw":54.786658},{"c":54.81,"h":54.82,"l":54.71,"n":216,"o":54.715,"t":"2026-10-06T16:30:00Z","v":5514,"vw":54.752327},{"c":54.715,"h":54.82,"l":54.7,"n":264,"o":54.81,"t":"2026-10-06T16:45:00Z","v":8450,"vw":54.762373},{"c":54.71,"h":54.745,"l":54.68,"n":316,"o":54.73,"t":"2026-10-06T17:00:00Z","v":8177,"vw":54.716345},{"c":54.67,"h":54.72,"l":54.64,"n":309,"o":54.705,"t":"2026-10-06T17:15:00Z","v":8826,"vw":54.677432},{"c":54.64,"h":54.68,"l":54.625,"n":242,"o":54.65,"t":"2026-10-06T17:30:00Z","v":7840,"vw":54.647975},{"c":54.655,"h":54.69,"l":54.64,"n":270,"o":54.685,"t":"2026-10-06T17:45:00Z","v":8261,"vw":54.657853},{"c":54.63,"h":54.66,"l":54.61,"n":333,"o":54.655,"t":"2026-10-06T18:00:00Z","v":9657,"vw":54.635952},{"c":54.54,"h":54.62,"l":54.535,"n":399,"o":54.61,"t":"2026-10-06T18:15:00Z","v":12540,"vw":54.590418},{"c":54.605,"h":54.64,"l":54.545,"n":453,"o":54.545,"t":"2026-10-06T18:30:00Z","v":16597,"vw":54.587578},{"c":54.585,"h":54.6,"l":54.52,"n":406,"o":54.6,"t":"2026-10-06T18:45:00Z","v":11594,"vw":54.561265},{"c":54.7,"h":54.71,"l":54.57,"n":535,"o":54.575,"t":"2026-10-06T19:00:00Z","v":14270,"vw":54.648567},{"c":54.76,"h":54.79,"l":54.66,"n":854,"o":54.685,"t":"2026-10-06T19:15:00Z","v":35572,"vw":54.722023},{"c":54.71,"h":54.79,"l":54.7,"n":946,"o":54.76,"t":"2026-10-06T19:30:00Z","v":30340,"vw":54.765069},{"c":54.77,"h":54.81,"l":54.67,"n":2091,"o":54.7,"t":"2026-10-06T19:45:00Z","v":83800,"vw":54.762803},{"c":54.78,"h":54.78,"l":54.78,"n":36,"o":54.78,"t":"2026-10-06T20:00:00Z","v":253840,"vw":54.78},{"c":55.42,"h":55.42,"l":55.42,"n":1,"o":55.42,"t":"2026-10-07T08:00:00Z","v":150,"vw":55.42},{"c":53.9,"h":54.415,"l":53.9,"n":389,"o":54.31,"t":"2026-10-07T13:30:00Z","v":27745,"vw":54.242864},{"c":53.84,"h":54,"l":53.77,"n":445,"o":53.935,"t":"2026-10-07T13:45:00Z","v":24479,"vw":53.872334},{"c":53.77,"h":53.92,"l":53.725,"n":458,"o":53.87,"t":"2026-10-07T14:00:00Z","v":13492,"vw":53.825722},{"c":53.64,"h":53.785,"l":53.64,"n":551,"o":53.785,"t":"2026-10-07T14:15:00Z","v":34275,"vw":53.70069},{"c":53.66,"h":53.705,"l":53.61,"n":485,"o":53.615,"t":"2026-10-07T14:30:00Z","v":22311,"vw":53.664039},{"c":53.525,"h":53.68,"l":53.505,"n":714,"o":53.65,"t":"2026-10-07T14:45:00Z","v":28338,"vw":53.554357},{"c":53.66,"h":53.66,"l":53.49,"n":654,"o":53.525,"t":"2026-10-07T15:00:00Z","v":24945,"vw":53.599427},{"c":53.61,"h":53.61,"l":53.53,"n":490,"o":53.59,"t":"2026-10-07T15:15:00Z","v":13025,"vw":53.569094},{"c":53.55,"h":53.67,"l":53.55,"n":498,"o":53.58,"t":"2026-10-07T15:30:00Z","v":20407,"vw":53.622823},{"c":53.66,"h":53.66,"l":53.52,"n":484,"o":53.56,"t":"2026-10-07T15:45:00Z","v":23537,"vw":53.559815},{"c":53.71,"h":53.76,"l":53.62,"n":448,"o":53.64,"t":"2026-10-07T16:00:00Z","v":15695,"vw":53.703833},{"c":53.765,"h":53.77,"l":53.71,"n":429,"o":53.72,"t":"2026-10-07T16:15:00Z","v":12124,"vw":53.738739},{"c":53.82,"h":53.82,"l":53.73,"n":394,"o":53.76,"t":"2026-10-07T16:30:00Z","v":8655,"vw":53.776128},{"c":53.89,"h":53.91,"l":53.81,"n":448,"o":53.83,"t":"2026-10-07T16:45:00Z","v":10338,"vw":53.852111},{"c":53.93,"h":53.96,"l":53.85,"n":388,"o":53.89,"t":"2026-10-07T17:00:00Z","v":12167,"vw":53.906497},{"c":53.98,"h":54.03,"l":53.935,"n":345,"o":53.935,"t":"2026-10-07T17:15:00Z","v":8831,"vw":53.993958},{"c":54,"h":54.03,"l":53.965,"n":634,"o":53.975,"t":"2026-10-07T17:30:00Z","v":21975,"vw":53.991587},{"c":53.94,"h":54.04,"l":53.93,"n":501,"o":54.005,"t":"2026-10-07T17:45:00Z","v":10875,"vw":53.994324},{"c":53.97,"h":53.97,"l":53.92,"n":453,"o":53.92,"t":"2026-10-07T18:00:00Z","v":13154,"vw":53.950023},{"c":53.93,"h":53.99,"l":53.925,"n":452,"o":53.97,"t":"2026-10-07T18:15:00Z","v":12164,"vw":53.956903},{"c":53.93,"h":53.96,"l":53.9,"n":456,"o":53.94,"t":"2026-10-07T18:30:00Z","v":12039,"vw":53.92682},{"c":53.94,"h":53.96,"l":53.93,"n":432,"o":53.93,"t":"2026-10-07T18:45:00Z","v":10015,"vw":53.947109},{"c":53.89,"h":53.9675,"l":53.89,"n":561,"o":53.92,"t":"2026-10-07T19:00:00Z","v":15103,"vw":53.91862},{"c":53.95,"h":53.97,"l":53.84,"n":682,"o":53.885,"t":"2026-10-07T19:15:00Z","v":21827,"vw":53.900012},{"c":53.92,"h":53.945,"l":53.785,"n":1030,"o":53.94,"t":"2026-10-07T19:30:00Z","v":49331,"vw":53.853087},{"c":53.94,"h":53.97,"l":53.79,"n":2780,"o":53.925,"t":"2026-10-07T19:45:00Z","v":135264,"vw":53.914224},{"c":53.91,"h":53.94,"l":53.91,"n":35,"o":53.91,"t":"2026-10-07T20:00:00Z","v":166521,"vw":53.910085},{"c":53.91,"h":53.95,"l":53.83,"n":112,"o":53.91,"t":"2026-10-08T13:30:00Z","v":9999,"vw":53.900826},{"c":54.01,"h":54.09,"l":53.945,"n":118,"o":53.945,"t":"2026-10-08T13:45:00Z","v":4706,"vw":54.023847},{"c":53.96,"h":54.06,"l":53.96,"n":175,"o":54.06,"t":"2026-10-08T14:00:00Z","v":4817,"vw":54.01555},{"c":53.76,"h":53.955,"l":53.71,"n":243,"o":53.955,"t":"2026-10-08T14:15:00Z","v":8687,"vw":53.798675},{"c":53.8,"h":53.875,"l":53.74,"n":217,"o":53.755,"t":"2026-10-08T14:30:00Z","v":7548,"vw":53.792772},{"c":53.665,"h":53.83,"l":53.665,"n":189,"o":53.78,"t":"2026-10-08T14:45:00Z","v":5555,"vw":53.723539},{"c":53.7,"h":53.765,"l":53.675,"n":297,"o":53.69,"t":"2026-10-08T15:00:00Z","v":11294,"vw":53.705151},{"c":53.71,"h":53.72,"l":53.6512,"n":368,"o":53.69,"t":"2026-10-08T15:15:00Z","v":12962,"vw":53.681107},{"c":53.795,"h":53.8,"l":53.68,"n":353,"o":53.73,"t":"2026-10-08T15:30:00Z","v":9287,"vw":53.728691},{"c":53.81,"h":53.85,"l":53.755,"n":338,"o":53.835,"t":"2026-10-08T15:45:00Z","v":10202,"vw":53.797759},{"c":53.945,"h":53.945,"l":53.81,"n":250,"o":53.81,"t":"2026-10-08T16:00:00Z","v":5600,"vw":53.89405},{"c":53.97,"h":54.16,"l":53.93,"n":664,"o":53.96,"t":"2026-10-08T16:15:00Z","v":27395,"vw":54.056839},{"c":54.04,"h":54.07,"l":53.98,"n":273,"o":53.99,"t":"2026-10-08T16:30:00Z","v":8819,"vw":54.020431},{"c":54.325,"h":54.34,"l":54.02,"n":459,"o":54.02,"t":"2026-10-08T16:45:00Z","v":14235,"vw":54.223093},{"c":54.44,"h":54.51,"l":54.3,"n":407,"o":54.33,"t":"2026-10-08T17:00:00Z","v":11088,"vw":54.367189},{"c":54.6,"h":54.67,"l":54.42,"n":512,"o":54.42,"t":"2026-10-08T17:15:00Z","v":16611,"vw":54.598797},{"c":54.74,"h":54.74,"l":54.56,"n":447,"o":54.61,"t":"2026-10-08T17:30:00Z","v":11866,"vw":54.670233},{"c":54.63,"h":54.74,"l":54.59,"n":520,"o":54.74,"t":"2026-10-08T17:45:00Z","v":13742,"vw":54.676368},{"c":54.72,"h":54.76,"l":54.66,"n":370,"o":54.66,"t":"2026-10-08T18:00:00Z","v":8544,"vw":54.70668},{"c":54.63,"h":54.76,"l":54.615,"n":701,"o":54.745,"t":"2026-10-08T18:15:00Z","v":22827,"vw":54.699176},{"c":54.68,"h":54.72,"l":54.62,"n":641,"o":54.62,"t":"2026-10-08T18:30:00Z","v":18260,"vw":54.690536},{"c":54.625,"h":54.72,"l":54.62,"n":554,"o":54.705,"t":"2026-10-08T18:45:00Z","v":23130,"vw":54.660801},{"c":54.665,"h":54.68,"l":54.615,"n":534,"o":54.63,"t":"2026-10-08T19:00:00Z","v":16004,"vw":54.641618},{"c":54.63,"h":54.69,"l":54.6,"n":788,"o":54.66,"t":"2026-10-08T19:15:00Z","v":30668,"vw":54.651155},{"c":54.57,"h":54.645,"l":54.545,"n":814,"o":54.64,"t":"2026-10-08T19:30:00Z","v":26441,"vw":54.599373},{"c":54.62,"h":54.66,"l":54.57,"n":2491,"o":54.57,"t":"2026-10-08T19:45:00Z","v":102786,"vw":54.623703},{"c":54.61,"h":54.61,"l":54.61,"n":38,"o":54.61,"t":"2026-10-08T20:00:00Z","v":203966,"vw":54.61},{"c":54.305,"h":54.465,"l":54.17,"n":76,"o":54.42,"t":"2026-10-09T13:30:00Z","v":10337,"vw":54.349885},{"c":54.23,"h":54.29,"l":54.08,"n":310,"o":54.16,"t":"2026-10-09T13:45:00Z","v":10777,"vw":54.164845},{"c":54.185,"h":54.31,"l":54.11,"n":328,"o":54.31,"t":"2026-10-09T14:00:00Z","v":9404,"vw":54.21439},{"c":54.21,"h":54.265,"l":54.16,"n":255,"o":54.23,"t":"2026-10-09T14:15:00Z","v":8875,"vw":54.214244},{"c":54.21,"h":54.21,"l":54.08,"n":327,"o":54.19,"t":"2026-10-09T14:30:00Z","v":13787,"vw":54.144907},{"c":54.17,"h":54.28,"l":54.17,"n":360,"o":54.22,"t":"2026-10-09T14:45:00Z","v":11874,"vw":54.21069},{"c":54.26,"h":54.26,"l":54.13,"n":338,"o":54.19,"t":"2026-10-09T15:00:00Z","v":10133,"vw":54.181156},{"c":54.18,"h":54.3,"l":54.165,"n":198,"o":54.23,"t":"2026-10-09T15:15:00Z","v":6646,"vw":54.228205},{"c":54.19,"h":54.22,"l":54.09,"n":354,"o":54.16,"t":"2026-10-09T15:30:00Z","v":12015,"vw":54.159555},{"c":54.195,"h":54.2,"l":54.15,"n":258,"o":54.185,"t":"2026-10-09T15:45:00Z","v":9635,"vw":54.166753},{"c":54.17,"h":54.21,"l":54.155,"n":280,"o":54.195,"t":"2026-10-09T16:00:00Z","v":7990,"vw":54.174494},{"c":54.19,"h":54.3,"l":54.19,"n":506,"o":54.19,"t":"2026-10-09T16:15:00Z","v":22197,"vw":54.250029},{"c":54.215,"h":54.23,"l":54.18,"n":235,"o":54.18,"t":"2026-10-09T16:30:00Z","v":7011,"vw":54.206032},{"c":54.22,"h":54.23,"l":54.16,"n":264,"o":54.215,"t":"2026-10-09T16:45:00Z","v":8351,"vw":54.193911},{"c":54.2,"h":54.22,"l":54.18,"n":313,"o":54.22,"t":"2026-10-09T17:00:00Z","v":9739,"vw":54.196945},{"c":54.22,"h":54.245,"l":54.19,"n":346,"o":54.2087,"t":"2026-10-09T17:15:00Z","v":11133,"vw":54.219389},{"c":54.31,"h":54.31,"l":54.21,"n":301,"o":54.23,"t":"2026-10-09T17:30:00Z","v":10718,"vw":54.253933},{"c":54.31,"h":54.335,"l":54.295,"n":261,"o":54.32,"t":"2026-10-09T17:45:00Z","v":7806,"vw":54.310742},{"c":54.31,"h":54.34,"l":54.305,"n":380,"o":54.305,"t":"2026-10-09T18:00:00Z","v":14367,"vw":54.321425},{"c":54.31,"h":54.325,"l":54.295,"n":431,"o":54.31,"t":"2026-10-09T18:15:00Z","v":15774,"vw":54.316541},{"c":54.325,"h":54.34,"l":54.305,"n":487,"o":54.31,"t":"2026-10-09T18:30:00Z","v":13091,"vw":54.319222},{"c":54.4,"h":54.4,"l":54.3,"n":459,"o":54.33,"t":"2026-10-09T18:45:00Z","v":13243,"vw":54.341694},{"c":54.405,"h":54.44,"l":54.385,"n":452,"o":54.4,"t":"2026-10-09T19:00:00Z","v":13965,"vw":54.409778},{"c":54.37,"h":54.4,"l":54.345,"n":730,"o":54.4,"t":"2026-10-09T19:15:00Z","v":18788,"vw":54.372736},{"c":54.315,"h":54.365,"l":54.305,"n":1031,"o":54.365,"t":"2026-10-09T19:30:00Z","v":30403,"vw":54.330678},{"c":54.36,"h":54.43,"l":54.285,"n":2464,"o":54.315,"t":"2026-10-09T19:45:00Z","v":117254,"vw":54.381483},{"c":54.39,"h":54.39,"l":54.39,"n":51,"o":54.39,"t":"2026-10-09T20:00:00Z","v":324086,"vw":54.39},{"c":54.28,"h":54.3,"l":54.28,"n":19,"o":54.3,"t":"2026-10-12T13:15:00Z","v":999,"vw":54.28488},{"c":54.565,"h":54.67,"l":54.28,"n":226,"o":54.29,"t":"2026-10-12T13:30:00Z","v":17172,"vw":54.380636},{"c":54.46,"h":54.535,"l":54.41,"n":276,"o":54.535,"t":"2026-10-12T13:45:00Z","v":9026,"vw":54.484575},{"c":54.52,"h":54.56,"l":54.46,"n":430,"o":54.47,"t":"2026-10-12T14:00:00Z","v":18623,"vw":54.510117},{"c":54.505,"h":54.51,"l":54.41,"n":393,"o":54.47,"t":"2026-10-12T14:15:00Z","v":13125,"vw":54.453081},{"c":54.555,"h":54.555,"l":54.445,"n":258,"o":54.52,"t":"2026-10-12T14:30:00Z","v":10519,"vw":54.497871},{"c":54.585,"h":54.64,"l":54.515,"n":381,"o":54.56,"t":"2026-10-12T14:45:00Z","v":10103,"vw":54.590874},{"c":54.56,"h":54.6,"l":54.5,"n":348,"o":54.585,"t":"2026-10-12T15:00:00Z","v":11808,"vw":54.541679},{"c":54.605,"h":54.61,"l":54.535,"n":290,"o":54.56,"t":"2026-10-12T15:15:00Z","v":8189,"vw":54.556695},{"c":54.64,"h":54.71,"l":54.61,"n":380,"o":54.61,"t":"2026-10-12T15:30:00Z","v":12596,"vw":54.658328},{"c":54.59,"h":54.64,"l":54.58,"n":291,"o":54.64,"t":"2026-10-12T15:45:00Z","v":8028,"vw":54.599751},{"c":54.66,"h":54.66,"l":54.59,"n":307,"o":54.595,"t":"2026-10-12T16:00:00Z","v":6683,"vw":54.619632},{"c":54.62,"h":54.7,"l":54.62,"n":329,"o":54.7,"t":"2026-10-12T16:15:00Z","v":8799,"vw":54.658563},{"c":54.63,"h":54.65,"l":54.6,"n":432,"o":54.62,"t":"2026-10-12T16:30:00Z","v":11284,"vw":54.630472},{"c":54.585,"h":54.65,"l":54.57,"n":711,"o":54.625,"t":"2026-10-12T16:45:00Z","v":24096,"vw":54.611624},{"c":54.71,"h":54.71,"l":54.57,"n":523,"o":54.585,"t":"2026-10-12T17:00:00Z","v":19085,"vw":54.618567},{"c":54.6268,"h":54.72,"l":54.6268,"n":416,"o":54.69,"t":"2026-10-12T17:15:00Z","v":9594,"vw":54.688623},{"c":54.635,"h":54.64,"l":54.58,"n":389,"o":54.62,"t":"2026-10-12T17:30:00Z","v":10809,"vw":54.612869},{"c":54.68,"h":54.68,"l":54.595,"n":545,"o":54.63,"t":"2026-10-12T17:45:00Z","v":18111,"vw":54.622039},{"c":54.615,"h":54.6822,"l":54.615,"n":324,"o":54.675,"t":"2026-10-12T18:00:00Z","v":7701,"vw":54.650555},{"c":54.64,"h":54.65,"l":54.6,"n":411,"o":54.62,"t":"2026-10-12T18:15:00Z","v":10695,"vw":54.622277},{"c":54.65,"h":54.66,"l":54.605,"n":414,"o":54.65,"t":"2026-10-12T18:30:00Z","v":11877,"vw":54.636444},{"c":54.64,"h":54.67,"l":54.625,"n":486,"o":54.6557,"t":"2026-10-12T18:45:00Z","v":12140,"vw":54.644883},{"c":54.69,"h":54.7,"l":54.64,"n":544,"o":54.66,"t":"2026-10-12T19:00:00Z","v":12903,"vw":54.664557},{"c":54.71,"h":54.735,"l":54.68,"n":746,"o":54.695,"t":"2026-10-12T19:15:00Z","v":24931,"vw":54.70086},{"c":54.55,"h":54.7,"l":54.55,"n":954,"o":54.7,"t":"2026-10-12T19:30:00Z","v":32450,"vw":54.605267},{"c":54.58,"h":54.585,"l":54.45,"n":2587,"o":54.56,"t":"2026-10-12T19:45:00Z","v":112056,"vw":54.53171},{"c":54.57,"h":54.57,"l":54.57,"n":37,"o":54.57,"t":"2026-10-12T20:00:00Z","v":356630,"vw":54.57},{"c":54.83,"h":54.83,"l":54.83,"n":9,"o":54.83,"t":"2026-10-13T13:15:00Z","v":468,"vw":54.83},{"c":54.83,"h":54.98,"l":54.62,"n":306,"o":54.82,"t":"2026-10-13T13:30:00Z","v":20905,"vw":54.852888},{"c":54.395,"h":54.85,"l":54.37,"n":785,"o":54.83,"t":"2026-10-13T13:45:00Z","v":111241,"vw":54.581388},{"c":54.18,"h":54.38,"l":54.06,"n":480,"o":54.38,"t":"2026-10-13T14:00:00Z","v":28973,"vw":54.270512},{"c":54.33,"h":54.33,"l":54.205,"n":245,"o":54.205,"t":"2026-10-13T14:15:00Z","v":7252,"vw":54.273361},{"c":54.25,"h":54.37,"l":54.24,"n":237,"o":54.37,"t":"2026-10-13T14:30:00Z","v":6113,"vw":54.291098},{"c":54.355,"h":54.42,"l":54.25,"n":339,"o":54.25,"t":"2026-10-13T14:45:00Z","v":14861,"vw":54.315569},{"c":54.42,"h":54.43,"l":54.35,"n":318,"o":54.355,"t":"2026-10-13T15:00:00Z","v":8527,"vw":54.396633},{"c":54.42,"h":54.45,"l":54.375,"n":265,"o":54.4,"t":"2026-10-13T15:15:00Z","v":9195,"vw":54.407647},{"c":54.415,"h":54.47,"l":54.415,"n":303,"o":54.44,"t":"2026-10-13T15:30:00Z","v":8929,"vw":54.450246},{"c":54.31,"h":54.38,"l":54.3,"n":321,"o":54.38,"t":"2026-10-13T15:45:00Z","v":9572,"vw":54.330242},{"c":54.2,"h":54.31,"l":54.16,"n":291,"o":54.31,"t":"2026-10-13T16:00:00Z","v":9213,"vw":54.227901},{"c":54.135,"h":54.23,"l":54.1275,"n":302,"o":54.22,"t":"2026-10-13T16:15:00Z","v":8078,"vw":54.183815},{"c":54.13,"h":54.13,"l":54.075,"n":233,"o":54.12,"t":"2026-10-13T16:30:00Z","v":6603,"vw":54.11077},{"c":54.19,"h":54.19,"l":54.11,"n":360,"o":54.115,"t":"2026-10-13T16:45:00Z","v":9838,"vw":54.156121},{"c":54.23,"h":54.25,"l":54.14,"n":319,"o":54.175,"t":"2026-10-13T17:00:00Z","v":7993,"vw":54.184895},{"c":54.225,"h":54.26,"l":54.2,"n":254,"o":54.21,"t":"2026-10-13T17:15:00Z","v":8253,"vw":54.22376},{"c":54.245,"h":54.245,"l":54.22,"n":277,"o":54.22,"t":"2026-10-13T17:30:00Z","v":8420,"vw":54.234945},{"c":54.135,"h":54.245,"l":54.135,"n":345,"o":54.245,"t":"2026-10-13T17:45:00Z","v":11715,"vw":54.180694},{"c":54.2,"h":54.25,"l":54.12,"n":551,"o":54.12,"t":"2026-10-13T18:00:00Z","v":14566,"vw":54.179044},{"c":54.25,"h":54.26,"l":54.185,"n":344,"o":54.2,"t":"2026-10-13T18:15:00Z","v":10617,"vw":54.217252},{"c":54.27,"h":54.27,"l":54.195,"n":495,"o":54.245,"t":"2026-10-13T18:30:00Z","v":14680,"vw":54.231868},{"c":54.24,"h":54.27,"l":54.22,"n":494,"o":54.27,"t":"2026-10-13T18:45:00Z","v":12339,"vw":54.244818},{"c":54.22,"h":54.26,"l":54.215,"n":409,"o":54.25,"t":"2026-10-13T19:00:00Z","v":11431,"vw":54.232168},{"c":54.185,"h":54.23,"l":54.17,"n":578,"o":54.21,"t":"2026-10-13T19:15:00Z","v":18922,"vw":54.198675},{"c":54.29,"h":54.33,"l":54.185,"n":798,"o":54.185,"t":"2026-10-13T19:30:00Z","v":28033,"vw":54.251693},{"c":54.258,"h":54.37,"l":54.175,"n":2747,"o":54.29,"t":"2026-10-13T19:45:00Z","v":179137,"vw":54.271244},{"c":54.29,"h":54.32,"l":54.25,"n":43,"o":54.255,"t":"2026-10-13T20:00:00Z","v":535199,"vw":54.289888},{"c":54.01,"h":54.01,"l":54.01,"n":5,"o":54.01,"t":"2026-10-14T12:45:00Z","v":555,"vw":54.01},{"c":53.8,"h":53.89,"l":53.63,"n":382,"o":53.66,"t":"2026-10-14T13:30:00Z","v":24494,"vw":53.756788},{"c":53.76,"h":53.82,"l":53.59,"n":449,"o":53.77,"t":"2026-10-14T13:45:00Z","v":13586,"vw":53.725777},{"c":53.84,"h":53.87,"l":53.76,"n":430,"o":53.78,"t":"2026-10-14T14:00:00Z","v":19172,"vw":53.818031},{"c":54.125,"h":54.125,"l":53.81,"n":479,"o":53.82,"t":"2026-10-14T14:15:00Z","v":19453,"vw":53.98444},{"c":54.2,"h":54.24,"l":54.1,"n":493,"o":54.125,"t":"2026-10-14T14:30:00Z","v":21832,"vw":54.158751},{"c":54.235,"h":54.265,"l":54.11,"n":392,"o":54.2,"t":"2026-10-14T14:45:00Z","v":14212,"vw":54.184482},{"c":54.22,"h":54.24,"l":54.14,"n":482,"o":54.22,"t":"2026-10-14T15:00:00Z","v":15686,"vw":54.202105},{"c":54.27,"h":54.275,"l":54.22,"n":342,"o":54.226,"t":"2026-10-14T15:15:00Z","v":9283,"vw":54.258813},{"c":54.4,"h":54.45,"l":54.27,"n":675,"o":54.27,"t":"2026-10-14T15:30:00Z","v":30064,"vw":54.344996},{"c":54.445,"h":54.47,"l":54.38,"n":401,"o":54.395,"t":"2026-10-14T15:45:00Z","v":11193,"vw":54.430829},{"c":54.34,"h":54.46,"l":54.315,"n":492,"o":54.45,"t":"2026-10-14T16:00:00Z","v":14813,"vw":54.373548},{"c":54.35,"h":54.365,"l":54.25,"n":478,"o":54.33,"t":"2026-10-14T16:15:00Z","v":11711,"vw":54.310421},{"c":54.26,"h":54.37,"l":54.26,"n":408,"o":54.36,"t":"2026-10-14T16:30:00Z","v":13808,"vw":54.329172},{"c":54.225,"h":54.245,"l":54.19,"n":343,"o":54.245,"t":"2026-10-14T16:45:00Z","v":11963,"vw":54.210084},{"c":54.14,"h":54.26,"l":54.12,"n":479,"o":54.245,"t":"2026-10-14T17:00:00Z","v":16106,"vw":54.162287},{"c":54.18,"h":54.215,"l":54.105,"n":562,"o":54.125,"t":"2026-10-14T17:15:00Z","v":15007,"vw":54.154951},{"c":54.135,"h":54.22,"l":54.135,"n":474,"o":54.15,"t":"2026-10-14T17:30:00Z","v":16419,"vw":54.178045},{"c":54.14,"h":54.18,"l":54.115,"n":603,"o":54.14,"t":"2026-10-14T17:45:00Z","v":17088,"vw":54.138133},{"c":54.14,"h":54.165,"l":54.09,"n":750,"o":54.14,"t":"2026-10-14T18:00:00Z","v":22121,"vw":54.128015},{"c":54.2378,"h":54.24,"l":54.14,"n":638,"o":54.16,"t":"2026-10-14T18:15:00Z","v":18856,"vw":54.188335},{"c":54.215,"h":54.265,"l":54.19,"n":656,"o":54.24,"t":"2026-10-14T18:30:00Z","v":25325,"vw":54.234248},{"c":54.22,"h":54.23,"l":54.17,"n":780,"o":54.22,"t":"2026-10-14T18:45:00Z","v":22824,"vw":54.200994},{"c":54.23,"h":54.26,"l":54.19,"n":1014,"o":54.21,"t":"2026-10-14T19:00:00Z","v":38123,"vw":54.227843},{"c":54.24,"h":54.24,"l":54.13,"n":1118,"o":54.23,"t":"2026-10-14T19:15:00Z","v":47416,"vw":54.184471},{"c":54.295,"h":54.31,"l":54.195,"n":1445,"o":54.23,"t":"2026-10-14T19:30:00Z","v":70943,"vw":54.23329},{"c":54.44,"h":54.465,"l":54.265,"n":3358,"o":54.29,"t":"2026-10-14T19:45:00Z","v":197315,"vw":54.376385},{"c":54.42,"h":54.42,"l":54.42,"n":51,"o":54.42,"t":"2026-10-14T20:00:00Z","v":213513,"vw":54.42},{"c":54.66,"h":54.66,"l":54.66,"n":5,"o":54.66,"t":"2026-10-15T12:15:00Z","v":574,"vw":54.66},{"c":54.76,"h":54.995,"l":54.67,"n":163,"o":54.89,"t":"2026-10-15T13:30:00Z","v":11878,"vw":54.813175},{"c":55.18,"h":55.28,"l":54.6,"n":637,"o":54.6,"t":"2026-10-15T13:45:00Z","v":25580,"vw":54.992057},{"c":55.265,"h":55.375,"l":55.09,"n":483,"o":55.14,"t":"2026-10-15T14:00:00Z","v":13951,"vw":55.24132},{"c":55.365,"h":55.38,"l":55.2,"n":450,"o":55.265,"t":"2026-10-15T14:15:00Z","v":15855,"vw":55.259707},{"c":55.57,"h":55.59,"l":55.32,"n":468,"o":55.32,"t":"2026-10-15T14:30:00Z","v":13022,"vw":55.515507},{"c":55.405,"h":55.555,"l":55.4,"n":599,"o":55.555,"t":"2026-10-15T14:45:00Z","v":15250,"vw":55.470556},{"c":55.155,"h":55.465,"l":55.15,"n":612,"o":55.385,"t":"2026-10-15T15:00:00Z","v":24033,"vw":55.275903},{"c":55.1,"h":55.14,"l":55.005,"n":386,"o":55.14,"t":"2026-10-15T15:15:00Z","v":12539,"vw":55.062826},{"c":55.25,"h":55.26,"l":55.075,"n":529,"o":55.075,"t":"2026-10-15T15:30:00Z","v":17149,"vw":55.174411},{"c":55.2,"h":55.31,"l":55.1275,"n":480,"o":55.27,"t":"2026-10-15T15:45:00Z","v":15605,"vw":55.229986},{"c":55.14,"h":55.26,"l":55.14,"n":380,"o":55.205,"t":"2026-10-15T16:00:00Z","v":12073,"vw":55.197465},{"c":55.28,"h":55.28,"l":55.115,"n":546,"o":55.16,"t":"2026-10-15T16:15:00Z","v":36716,"vw":55.157625},{"c":55.32,"h":55.34,"l":55.25,"n":279,"o":55.275,"t":"2026-10-15T16:30:00Z","v":7253,"vw":55.298634},{"c":55.37,"h":55.37,"l":55.29,"n":375,"o":55.325,"t":"2026-10-15T16:45:00Z","v":11616,"vw":55.321946},{"c":55.435,"h":55.44,"l":55.365,"n":260,"o":55.365,"t":"2026-10-15T17:00:00Z","v":7166,"vw":55.404256},{"c":55.495,"h":55.495,"l":55.41,"n":401,"o":55.41,"t":"2026-10-15T17:15:00Z","v":8757,"vw":55.460128},{"c":55.465,"h":55.56,"l":55.465,"n":375,"o":55.5,"t":"2026-10-15T17:30:00Z","v":10368,"vw":55.513298},{"c":55.415,"h":55.49,"l":55.4016,"n":525,"o":55.43,"t":"2026-10-15T17:45:00Z","v":13310,"vw":55.451909},{"c":55.51,"h":55.51,"l":55.415,"n":565,"o":55.415,"t":"2026-10-15T18:00:00Z","v":18469,"vw":55.46988},{"c":55.57,"h":55.59,"l":55.495,"n":583,"o":55.51,"t":"2026-10-15T18:15:00Z","v":18750,"vw":55.542113},{"c":55.52,"h":55.59,"l":55.5,"n":640,"o":55.58,"t":"2026-10-15T18:30:00Z","v":20648,"vw":55.548907},{"c":55.46,"h":55.55,"l":55.45,"n":454,"o":55.52,"t":"2026-10-15T18:45:00Z","v":16943,"vw":55.514939},{"c":55.48,"h":55.5,"l":55.44,"n":420,"o":55.46,"t":"2026-10-15T19:00:00Z","v":13150,"vw":55.47675},{"c":55.525,"h":55.59,"l":55.49,"n":824,"o":55.49,"t":"2026-10-15T19:15:00Z","v":23266,"vw":55.533226},{"c":55.52,"h":55.58,"l":55.5068,"n":875,"o":55.5068,"t":"2026-10-15T19:30:00Z","v":32729,"vw":55.545869},{"c":55.57,"h":55.625,"l":55.43,"n":3077,"o":55.51,"t":"2026-10-15T19:45:00Z","v":160827,"vw":55.563785},{"c":55.56,"h":55.56,"l":55.51,"n":52,"o":55.56,"t":"2026-10-15T20:00:00Z","v":222123,"vw":55.559671},{"c":56.335,"h":56.47,"l":55.83,"n":534,"o":55.84,"t":"2026-10-16T13:30:00Z","v":28789,"vw":56.043958},{"c":56.165,"h":56.32,"l":56.165,"n":441,"o":56.24,"t":"2026-10-16T13:45:00Z","v":18098,"vw":56.247454},{"c":55.96,"h":56.14,"l":55.935,"n":601,"o":56.1,"t":"2026-10-16T14:00:00Z","v":20487,"vw":56.034909},{"c":56.155,"h":56.27,"l":55.99,"n":506,"o":55.99,"t":"2026-10-16T14:15:00Z","v":15626,"vw":56.134498},{"c":55.99,"h":56.22,"l":55.975,"n":480,"o":56.22,"t":"2026-10-16T14:30:00Z","v":12893,"vw":56.094147},{"c":55.88,"h":56.04,"l":55.86,"n":743,"o":56,"t":"2026-10-16T14:45:00Z","v":27339,"vw":55.953433},{"c":56.065,"h":56.07,"l":55.88,"n":500,"o":55.88,"t":"2026-10-16T15:00:00Z","v":13108,"vw":55.995877},{"c":55.93,"h":56.1,"l":55.88,"n":481,"o":56.04,"t":"2026-10-16T15:15:00Z","v":16079,"vw":55.972866},{"c":55.71,"h":55.94,"l":55.69,"n":515,"o":55.93,"t":"2026-10-16T15:30:00Z","v":16969,"vw":55.812054},{"c":55.605,"h":55.7,"l":55.605,"n":431,"o":55.7,"t":"2026-10-16T15:45:00Z","v":11450,"vw":55.647355},{"c":55.52,"h":55.65,"l":55.52,"n":375,"o":55.62,"t":"2026-10-16T16:00:00Z","v":8686,"vw":55.590395},{"c":55.49,"h":55.54,"l":55.445,"n":396,"o":55.54,"t":"2026-10-16T16:15:00Z","v":9777,"vw":55.484009},{"c":55.45,"h":55.51,"l":55.44,"n":228,"o":55.51,"t":"2026-10-16T16:30:00Z","v":6485,"vw":55.472744},{"c":55.33,"h":55.43,"l":55.32,"n":302,"o":55.43,"t":"2026-10-16T16:45:00Z","v":6922,"vw":55.36008},{"c":55.25,"h":55.35,"l":55.24,"n":468,"o":55.35,"t":"2026-10-16T17:00:00Z","v":9669,"vw":55.297801},{"c":55.565,"h":55.59,"l":55.25,"n":414,"o":55.25,"t":"2026-10-16T17:15:00Z","v":11359,"vw":55.419207},{"c":55.5,"h":55.545,"l":55.46,"n":689,"o":55.54,"t":"2026-10-16T17:30:00Z","v":20803,"vw":55.505693},{"c":55.485,"h":55.55,"l":55.455,"n":581,"o":55.48,"t":"2026-10-16T17:45:00Z","v":17463,"vw":55.492324},{"c":55.54,"h":55.55,"l":55.42,"n":576,"o":55.475,"t":"2026-10-16T18:00:00Z","v":18584,"vw":55.474713},{"c":55.535,"h":55.6,"l":55.49,"n":723,"o":55.55,"t":"2026-10-16T18:15:00Z","v":48955,"vw":55.556651},{"c":55.53,"h":55.59,"l":55.49,"n":613,"o":55.5,"t":"2026-10-16T18:30:00Z","v":19859,"vw":55.528539},{"c":55.6,"h":55.63,"l":55.53,"n":626,"o":55.53,"t":"2026-10-16T18:45:00Z","v":21224,"vw":55.585397},{"c":55.65,"h":55.71,"l":55.585,"n":1003,"o":55.605,"t":"2026-10-16T19:00:00Z","v":43436,"vw":55.647953},{"c":55.72,"h":55.74,"l":55.65,"n":1079,"o":55.655,"t":"2026-10-16T19:15:00Z","v":36975,"vw":55.70161},{"c":55.63,"h":55.76,"l":55.555,"n":1531,"o":55.725,"t":"2026-10-16T19:30:00Z","v":55046,"vw":55.675741},{"c":55.7,"h":55.82,"l":55.605,"n":3334,"o":55.64,"t":"2026-10-16T19:45:00Z","v":177864,"vw":55.698388},{"c":55.69,"h":55.69,"l":55.69,"n":35,"o":55.69,"t":"2026-10-16T20:00:00Z","v":266194,"vw":55.69},{"c":55.455,"h":56.03,"l":55.125,"n":346,"o":55.46,"t":"2026-10-19T13:30:00Z","v":15832,"vw":55.495033},{"c":55.22,"h":55.395,"l":55.12,"n":248,"o":55.395,"t":"2026-10-19T13:45:00Z","v":9532,"vw":55.234531},{"c":55.32,"h":55.32,"l":55.165,"n":368,"o":55.205,"t":"2026-10-19T14:00:00Z","v":13615,"vw":55.240263},{"c":55.26,"h":55.42,"l":55.26,"n":567,"o":55.29,"t":"2026-10-19T14:15:00Z","v":25888,"vw":55.315924},{"c":55.18,"h":55.345,"l":55.17,"n":415,"o":55.28,"t":"2026-10-19T14:30:00Z","v":10719,"vw":55.24146},{"c":55.28,"h":55.29,"l":55.15,"n":689,"o":55.2,"t":"2026-10-19T14:45:00Z","v":24252,"vw":55.217201},{"c":55.395,"h":55.395,"l":55.26,"n":597,"o":55.28,"t":"2026-10-19T15:00:00Z","v":33625,"vw":55.347404},{"c":55.235,"h":55.4,"l":55.23,"n":553,"o":55.4,"t":"2026-10-19T15:15:00Z","v":13098,"vw":55.318769},{"c":55.255,"h":55.28,"l":55.22,"n":389,"o":55.235,"t":"2026-10-19T15:30:00Z","v":10993,"vw":55.249803},{"c":55.23,"h":55.29,"l":55.21,"n":416,"o":55.255,"t":"2026-10-19T15:45:00Z","v":11902,"vw":55.259118},{"c":55.1,"h":55.24,"l":55.095,"n":385,"o":55.24,"t":"2026-10-19T16:00:00Z","v":9046,"vw":55.166752},{"c":55.11,"h":55.14,"l":55.07,"n":546,"o":55.09,"t":"2026-10-19T16:15:00Z","v":16971,"vw":55.110903},{"c":55.11,"h":55.12,"l":55.08,"n":342,"o":55.105,"t":"2026-10-19T16:30:00Z","v":9009,"vw":55.099017},{"c":55.175,"h":55.185,"l":55.1,"n":450,"o":55.1,"t":"2026-10-19T16:45:00Z","v":16907,"vw":55.155944},{"c":55.1,"h":55.17,"l":55.09,"n":414,"o":55.17,"t":"2026-10-19T17:00:00Z","v":12349,"vw":55.133033},{"c":55.13,"h":55.15,"l":55.08,"n":426,"o":55.1,"t":"2026-10-19T17:15:00Z","v":12296,"vw":55.122925},{"c":55.165,"h":55.18,"l":55.125,"n":465,"o":55.15,"t":"2026-10-19T17:30:00Z","v":12360,"vw":55.159736},{"c":55.185,"h":55.2,"l":55.16,"n":532,"o":55.16,"t":"2026-10-19T17:45:00Z","v":16713,"vw":55.181555},{"c":55.24,"h":55.245,"l":55.17,"n":580,"o":55.18,"t":"2026-10-19T18:00:00Z","v":22446,"vw":55.205516},{"c":55.22,"h":55.275,"l":55.22,"n":571,"o":55.26,"t":"2026-10-19T18:15:00Z","v":15257,"vw":55.260756},{"c":55.215,"h":55.25,"l":55.195,"n":447,"o":55.22,"t":"2026-10-19T18:30:00Z","v":11685,"vw":55.221808},{"c":55.17,"h":55.23,"l":55.14,"n":592,"o":55.22,"t":"2026-10-19T18:45:00Z","v":16769,"vw":55.183353},{"c":55.18,"h":55.21,"l":55.155,"n":730,"o":55.18,"t":"2026-10-19T19:00:00Z","v":18034,"vw":55.182935},{"c":55.21,"h":55.23,"l":55.15,"n":1013,"o":55.16,"t":"2026-10-19T19:15:00Z","v":39091,"vw":55.195151},{"c":55.14,"h":55.21,"l":55.1,"n":1291,"o":55.21,"t":"2026-10-19T19:30:00Z","v":39867,"vw":55.15092},{"c":55.13,"h":55.2,"l":55.03,"n":3634,"o":55.14,"t":"2026-10-19T19:45:00Z","v":159360,"vw":55.130321},{"c":55.1621,"h":55.1621,"l":55.11,"n":35,"o":55.11,"t":"2026-10-19T20:00:00Z","v":194513,"vw":55.111109},{"c":55.79,"h":56.07,"l":55.04,"n":1484,"o":55.11,"t":"2026-10-20T13:30:00Z","v":48600,"vw":55.502215},{"c":55.575,"h":56.08,"l":55.575,"n":410,"o":55.805,"t":"2026-10-20T13:45:00Z","v":27251,"vw":55.76874},{"c":55.465,"h":55.7,"l":55.36,"n":579,"o":55.59,"t":"2026-10-20T14:00:00Z","v":19142,"vw":55.57474},{"c":55.745,"h":55.78,"l":55.421,"n":735,"o":55.495,"t":"2026-10-20T14:15:00Z","v":29526,"vw":55.638681},{"c":55.62,"h":55.8,"l":55.47,"n":621,"o":55.79,"t":"2026-10-20T14:30:00Z","v":24414,"vw":55.55506},{"c":55.34,"h":55.77,"l":55.3375,"n":658,"o":55.67,"t":"2026-10-20T14:45:00Z","v":16423,"vw":55.543723},{"c":55.39,"h":55.47,"l":55.335,"n":647,"o":55.34,"t":"2026-10-20T15:00:00Z","v":16462,"vw":55.397511},{"c":55.33,"h":55.44,"l":55.29,"n":615,"o":55.39,"t":"2026-10-20T15:15:00Z","v":18665,"vw":55.376512},{"c":55.56,"h":55.59,"l":55.245,"n":600,"o":55.275,"t":"2026-10-20T15:30:00Z","v":19374,"vw":55.413324},{"c":55.435,"h":55.55,"l":55.435,"n":430,"o":55.53,"t":"2026-10-20T15:45:00Z","v":15110,"vw":55.487634},{"c":55.44,"h":55.53,"l":55.405,"n":816,"o":55.425,"t":"2026-10-20T16:00:00Z","v":28727,"vw":55.467369},{"c":55.435,"h":55.49,"l":55.43,"n":395,"o":55.47,"t":"2026-10-20T16:15:00Z","v":8702,"vw":55.461397},{"c":55.405,"h":55.51,"l":55.385,"n":375,"o":55.46,"t":"2026-10-20T16:30:00Z","v":10273,"vw":55.446556},{"c":55.43,"h":55.54,"l":55.39,"n":672,"o":55.39,"t":"2026-10-20T16:45:00Z","v":21102,"vw":55.463397},{"c":55.445,"h":55.46,"l":55.395,"n":526,"o":55.43,"t":"2026-10-20T17:00:00Z","v":16967,"vw":55.429877},{"c":55.47,"h":55.495,"l":55.3901,"n":578,"o":55.43,"t":"2026-10-20T17:15:00Z","v":23901,"vw":55.457925},{"c":55.69,"h":55.7,"l":55.5,"n":814,"o":55.5,"t":"2026-10-20T17:30:00Z","v":38332,"vw":55.622079},{"c":55.6,"h":55.68,"l":55.585,"n":486,"o":55.66,"t":"2026-10-20T17:45:00Z","v":14974,"vw":55.627529},{"c":55.605,"h":55.635,"l":55.535,"n":474,"o":55.61,"t":"2026-10-20T18:00:00Z","v":15132,"vw":55.58176},{"c":55.585,"h":55.65,"l":55.555,"n":585,"o":55.63,"t":"2026-10-20T18:15:00Z","v":21576,"vw":55.615259},{"c":55.515,"h":55.67,"l":55.515,"n":550,"o":55.59,"t":"2026-10-20T18:30:00Z","v":16259,"vw":55.601465},{"c":55.555,"h":55.565,"l":55.406,"n":792,"o":55.515,"t":"2026-10-20T18:45:00Z","v":29113,"vw":55.48522},{"c":55.635,"h":55.66,"l":55.555,"n":773,"o":55.555,"t":"2026-10-20T19:00:00Z","v":30113,"vw":55.616401},{"c":55.5,"h":55.72,"l":55.5,"n":1180,"o":55.66,"t":"2026-10-20T19:15:00Z","v":51138,"vw":55.640751},{"c":55.545,"h":55.545,"l":55.405,"n":1306,"o":55.48,"t":"2026-10-20T19:30:00Z","v":52437,"vw":55.475967},{"c":55.6,"h":55.66,"l":55.365,"n":3998,"o":55.53,"t":"2026-10-20T19:45:00Z","v":245051,"vw":55.583469},{"c":55.74,"h":55.86,"l":55.58,"n":60,"o":55.58,"t":"2026-10-20T20:00:00Z","v":243109,"vw":55.581998},{"c":55.5,"h":55.5,"l":55.5,"n":15,"o":55.5,"t":"2026-10-21T12:00:00Z","v":614,"vw":55.5},{"c":55.52,"h":55.97,"l":55.35,"n":309,"o":55.45,"t":"2026-10-21T13:30:00Z","v":34296,"vw":55.478801},{"c":55.35,"h":55.74,"l":55.35,"n":411,"o":55.59,"t":"2026-10-21T13:45:00Z","v":15439,"vw":55.596815},{"c":55.02,"h":55.33,"l":55.02,"n":308,"o":55.32,"t":"2026-10-21T14:00:00Z","v":11553,"vw":55.166001},{"c":55.19,"h":55.24,"l":54.94,"n":621,"o":55.1,"t":"2026-10-21T14:15:00Z","v":26811,"vw":55.107718},{"c":55.28,"h":55.31,"l":55.17,"n":420,"o":55.24,"t":"2026-10-21T14:30:00Z","v":17610,"vw":55.265424},{"c":55.275,"h":55.35,"l":55.24,"n":299,"o":55.26,"t":"2026-10-21T14:45:00Z","v":21049,"vw":55.280328},{"c":55.26,"h":55.325,"l":55.22,"n":520,"o":55.26,"t":"2026-10-21T15:00:00Z","v":22326,"vw":55.266465},{"c":55.37,"h":55.38,"l":55.27,"n":337,"o":55.27,"t":"2026-10-21T15:15:00Z","v":10382,"vw":55.332127},{"c":55.42,"h":55.43,"l":55.36,"n":257,"o":55.4,"t":"2026-10-21T15:30:00Z","v":9838,"vw":55.403078},{"c":55.445,"h":55.49,"l":55.41,"n":429,"o":55.425,"t":"2026-10-21T15:45:00Z","v":26732,"vw":55.443684},{"c":55.37,"h":55.46,"l":55.36,"n":540,"o":55.44,"t":"2026-10-21T16:00:00Z","v":34403,"vw":55.383857},{"c":55.44,"h":55.44,"l":55.38,"n":300,"o":55.385,"t":"2026-10-21T16:15:00Z","v":12955,"vw":55.407035},{"c":55.44,"h":55.49,"l":55.435,"n":522,"o":55.45,"t":"2026-10-21T16:30:00Z","v":21122,"vw":55.456614},{"c":55.405,"h":55.45,"l":55.37,"n":457,"o":55.44,"t":"2026-10-21T16:45:00Z","v":17243,"vw":55.402749},{"c":55.3875,"h":55.44,"l":55.38,"n":349,"o":55.41,"t":"2026-10-21T17:00:00Z","v":12912,"vw":55.41849},{"c":55.4,"h":55.45,"l":55.38,"n":336,"o":55.385,"t":"2026-10-21T17:15:00Z","v":12435,"vw":55.41234},{"c":55.33,"h":55.42,"l":55.33,"n":285,"o":55.42,"t":"2026-10-21T17:30:00Z","v":11741,"vw":55.388833},{"c":55.275,"h":55.405,"l":55.26,"n":416,"o":55.34,"t":"2026-10-21T17:45:00Z","v":14708,"vw":55.332823},{"c":55.2075,"h":55.27,"l":55.205,"n":348,"o":55.26,"t":"2026-10-21T18:00:00Z","v":13776,"vw":55.237809},{"c":55.16,"h":55.24,"l":55.16,"n":404,"o":55.22,"t":"2026-10-21T18:15:00Z","v":15361,"vw":55.202457},{"c":55.22,"h":55.22,"l":55.13,"n":441,"o":55.17,"t":"2026-10-21T18:30:00Z","v":17402,"vw":55.168619},{"c":55.045,"h":55.21,"l":55.04,"n":576,"o":55.21,"t":"2026-10-21T18:45:00Z","v":22716,"vw":55.127589},{"c":55.015,"h":55.05,"l":54.96,"n":758,"o":55.02,"t":"2026-10-21T19:00:00Z","v":29191,"vw":55.00658},{"c":55.23,"h":55.23,"l":55.01,"n":819,"o":55.01,"t":"2026-10-21T19:15:00Z","v":31342,"vw":55.102892},{"c":55.205,"h":55.27,"l":55.13,"n":1010,"o":55.27,"t":"2026-10-21T19:30:00Z","v":44631,"vw":55.194817},{"c":55.15,"h":55.28,"l":55.08,"n":2908,"o":55.21,"t":"2026-10-21T19:45:00Z","v":148722,"vw":55.154691},{"c":55.14,"h":55.14,"l":55.14,"n":42,"o":55.14,"t":"2026-10-21T20:00:00Z","v":460378,"vw":55.14},{"c":55.6,"h":55.71,"l":54.975,"n":341,"o":55.06,"t":"2026-10-22T13:30:00Z","v":16560,"vw":55.437691},{"c":55.75,"h":55.815,"l":55.645,"n":223,"o":55.645,"t":"2026-10-22T13:45:00Z","v":8427,"vw":55.752324}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.7053702543133427,"strike":66.13179352890047,"iv":0.7615934198714306,"gamma":0.03650822252209803,"theta":-0.06865729196735224,"vega":0.04993663108268249,"rho":0.009518569267746973,"breakevenPct":21.6810112703387},{"delta":0.3,"premium":2.3837757969511255,"strike":69.0759413528064,"iv":1.0016203339498413,"gamma":0.029215232057292935,"theta":-0.09192791263927971,"vega":0.052952271829335984,"rho":0.011287660390694988,"breakevenPct":28.178864842614402},{"delta":0.35,"premium":2.249950406005102,"strike":67.20861031635026,"iv":0.8865605921151583,"gamma":0.04790517208683751,"theta":-0.0819878870835249,"vega":0.053409651528283184,"rho":0.013488762628462932,"breakevenPct":24.589346587184508},{"delta":0.4,"premium":2.1161250150590782,"strike":65.34127927989411,"iv":0.771500850280475,"gamma":0.06659511211638211,"theta":-0.0720478615277701,"vega":0.05386703122723039,"rho":0.015689864866230877,"breakevenPct":20.999828331754607},{"delta":0.45,"premium":1.9822996241130548,"strike":63.473948243437974,"iv":0.6564411084457918,"gamma":0.08528505214592669,"theta":-0.06210783597201529,"vega":0.05432441092617759,"rho":0.01789096710399882,"breakevenPct":17.410310076324713},{"delta":0.5,"premium":1.8484742331670312,"strike":61.60661720698183,"iv":0.5413813666111088,"gamma":0.10397499217547126,"theta":-0.05216781041626049,"vega":0.054781790625124796,"rho":0.020092069341766765,"breakevenPct":13.820791820894822},{"delta":0.55,"premium":1.7146488422210076,"strike":59.73928617052569,"iv":0.42632162477642555,"gamma":0.12266493220501587,"theta":-0.04222778486050568,"vega":0.055239170324071996,"rho":0.02229317157953471,"breakevenPct":10.231273565464921},{"delta":0.6,"premium":1.5808234512749841,"strike":57.871955134069545,"iv":0.3112618829417425,"gamma":0.14135487223456045,"theta":-0.03228775930475089,"vega":0.0556965500230192,"rho":0.02449427381730265,"breakevenPct":6.641755310035034},{"delta":0.65,"premium":1.4469980603289605,"strike":56.0046240976134,"iv":0.19620214110705925,"gamma":0.16004481226410505,"theta":-0.022347733748996068,"vega":0.0561539297219664,"rho":0.026695376055070594,"breakevenPct":3.0522370546051327}],"put":[{"delta":0.1,"premium":2.45,"strike":29.532509915681064,"iv":2.3935764001196342,"gamma":0.004667388413119039,"theta":-0.1118436337923667,"vega":0.027702052223642325,"rho":-0.0064989662143110985,"breakevenPct":51.42150687770213},{"delta":0.15,"premium":2.45,"strike":35.60424996950378,"iv":1.9156467748334987,"gamma":0.010699388856232422,"theta":-0.10009871164489731,"vega":0.03495893449026397,"rho":-0.008797685588568603,"breakevenPct":40.53049332824434},{"delta":0.2,"premium":2.45,"strike":41.43333674791897,"iv":1.4701695130867067,"gamma":0.01682822884033911,"theta":-0.08830277142987672,"vega":0.042085019033347534,"rho":-0.011097311314625595,"breakevenPct":30.07473229072831},{"delta":0.25,"premium":2.45,"strike":47.26242352633415,"iv":1.0246922513399153,"gamma":0.022957068824445793,"theta":-0.07650683121485613,"vega":0.04921110357643109,"rho":-0.013396937040682583,"breakevenPct":19.618971253212283},{"delta":0.3,"premium":2.45,"strike":50.89132934240412,"iv":0.7529022421493768,"gamma":0.030739725924674,"theta":-0.0664790363846973,"vega":0.0542071366645832,"rho":-0.01571164257035573,"breakevenPct":13.109723152638352},{"delta":0.35,"premium":2.45,"strike":52.57194353186342,"iv":0.6349147726570555,"gamma":0.03998686167208151,"theta":-0.05801695951452136,"vega":0.057316978805301025,"rho":-0.01803970148123665,"breakevenPct":10.095168552711364},{"delta":0.4,"premium":2.45,"strike":54.25255772132272,"iv":0.5169273031647341,"gamma":0.04923399741948902,"theta":-0.04955488264434543,"vega":0.06042682094601886,"rho":-0.02036776039211757,"breakevenPct":7.0806139527843746},{"delta":0.45,"premium":2.8901715119965887,"strike":55.62435675460509,"iv":0.46378176051996656,"gamma":0.051901427488852514,"theta":-0.04419361060889309,"vega":0.06006108588193914,"rho":-0.022983368051654896,"breakevenPct":5.4095331971148},{"delta":0.5,"premium":3.6829069986844525,"strike":56.74880425345312,"iv":0.46257262637269303,"gamma":0.04929871370990642,"theta":-0.04131598880403664,"vega":0.05691151933337364,"rho":-0.025829293500919125,"breakevenPct":4.814534072163822},{"delta":0.55,"premium":4.475642485372317,"strike":57.87325175230116,"iv":0.4613634922254195,"gamma":0.046695999930960325,"theta":-0.038438366999180185,"vega":0.05376195278480814,"rho":-0.02867521895018336,"breakevenPct":4.219534947212843},{"delta":0.6,"premium":5.268377972060181,"strike":58.99769925114919,"iv":0.46015435807814603,"gamma":0.04409328615201424,"theta":-0.035560745194323735,"vega":0.05061238623624264,"rho":-0.03152114439944759,"breakevenPct":3.6245358222618655},{"delta":0.65,"premium":6.0611134587480455,"strike":60.12214674999723,"iv":0.4589452239308725,"gamma":0.04149057237306815,"theta":-0.032683123389467286,"vega":0.04746281968767714,"rho":-0.03436706984871182,"breakevenPct":3.029536697310887},{"delta":0.7,"premium":6.853848945435909,"strike":61.24659424884526,"iv":0.457736089783599,"gamma":0.038887858594122054,"theta":-0.029805501584610834,"vega":0.044313253139111636,"rho":-0.03721299529797605,"breakevenPct":2.434537572359909},{"delta":0.75,"premium":7.646584432123773,"strike":62.3710417476933,"iv":0.45652695563632545,"gamma":0.03628514481517596,"theta":-0.026927879779754384,"vega":0.04116368659054614,"rho":-0.04005892074724028,"breakevenPct":1.8395384474089305},{"delta":0.8,"premium":8.439319918811638,"strike":63.49548924654133,"iv":0.455317821489052,"gamma":0.033682431036229865,"theta":-0.024050257974897928,"vega":0.03801412004198063,"rho":-0.04290484619650452,"breakevenPct":1.2445393224579515},{"delta":0.85,"premium":9.232055405499501,"strike":64.61993674538937,"iv":0.45410868734177845,"gamma":0.03107971725728378,"theta":-0.021172636170041483,"vega":0.034864553493415135,"rho":-0.04575077164576875,"breakevenPct":0.6495401975069743}]},"raw":{"call":[{"delta":0.25,"premium":1.7053702543133427,"strike":66.13179352890047,"iv":0.7615934198714306,"gamma":0.03650822252209803,"theta":-0.06865729196735224,"vega":0.04993663108268249,"rho":0.009518569267746973,"breakevenPct":21.6810112703387},{"delta":0.3,"premium":2.3837757969511255,"strike":69.0759413528064,"iv":1.0016203339498413,"gamma":0.029215232057292935,"theta":-0.09192791263927971,"vega":0.052952271829335984,"rho":0.011287660390694988,"breakevenPct":28.178864842614402},{"delta":0.35,"premium":2.249950406005102,"strike":67.20861031635026,"iv":0.8865605921151583,"gamma":0.04790517208683751,"theta":-0.0819878870835249,"vega":0.053409651528283184,"rho":0.013488762628462932,"breakevenPct":24.589346587184508},{"delta":0.4,"premium":2.1161250150590782,"strike":65.34127927989411,"iv":0.771500850280475,"gamma":0.06659511211638211,"theta":-0.0720478615277701,"vega":0.05386703122723039,"rho":0.015689864866230877,"breakevenPct":20.999828331754607},{"delta":0.45,"premium":1.9822996241130548,"strike":63.473948243437974,"iv":0.6564411084457918,"gamma":0.08528505214592669,"theta":-0.06210783597201529,"vega":0.05432441092617759,"rho":0.01789096710399882,"breakevenPct":17.410310076324713},{"delta":0.5,"premium":1.8484742331670312,"strike":61.60661720698183,"iv":0.5413813666111088,"gamma":0.10397499217547126,"theta":-0.05216781041626049,"vega":0.054781790625124796,"rho":0.020092069341766765,"breakevenPct":13.820791820894822},{"delta":0.55,"premium":1.7146488422210076,"strike":59.73928617052569,"iv":0.42632162477642555,"gamma":0.12266493220501587,"theta":-0.04222778486050568,"vega":0.055239170324071996,"rho":0.02229317157953471,"breakevenPct":10.231273565464921},{"delta":0.6,"premium":1.5808234512749841,"strike":57.871955134069545,"iv":0.3112618829417425,"gamma":0.14135487223456045,"theta":-0.03228775930475089,"vega":0.0556965500230192,"rho":0.02449427381730265,"breakevenPct":6.641755310035034},{"delta":0.65,"premium":1.4469980603289605,"strike":56.0046240976134,"iv":0.19620214110705925,"gamma":0.16004481226410505,"theta":-0.022347733748996068,"vega":0.0561539297219664,"rho":0.026695376055070594,"breakevenPct":3.0522370546051327}],"put":[{"delta":0.1,"premium":2.45,"strike":29.532509915681064,"iv":2.3935764001196342,"gamma":0.004667388413119039,"theta":-0.1118436337923667,"vega":0.027702052223642325,"rho":-0.0064989662143110985,"breakevenPct":51.42150687770213},{"delta":0.15,"premium":2.45,"strike":35.60424996950378,"iv":1.9156467748334987,"gamma":0.010699388856232422,"theta":-0.10009871164489731,"vega":0.03495893449026397,"rho":-0.008797685588568603,"breakevenPct":40.53049332824434},{"delta":0.2,"premium":2.45,"strike":41.43333674791897,"iv":1.4701695130867067,"gamma":0.01682822884033911,"theta":-0.08830277142987672,"vega":0.042085019033347534,"rho":-0.011097311314625595,"breakevenPct":30.07473229072831},{"delta":0.25,"premium":2.45,"strike":47.26242352633415,"iv":1.0246922513399153,"gamma":0.022957068824445793,"theta":-0.07650683121485613,"vega":0.04921110357643109,"rho":-0.013396937040682583,"breakevenPct":19.618971253212283},{"delta":0.3,"premium":2.45,"strike":50.89132934240412,"iv":0.7529022421493768,"gamma":0.030739725924674,"theta":-0.0664790363846973,"vega":0.0542071366645832,"rho":-0.01571164257035573,"breakevenPct":13.109723152638352},{"delta":0.35,"premium":2.45,"strike":52.57194353186342,"iv":0.6349147726570555,"gamma":0.03998686167208151,"theta":-0.05801695951452136,"vega":0.057316978805301025,"rho":-0.01803970148123665,"breakevenPct":10.095168552711364},{"delta":0.4,"premium":2.45,"strike":54.25255772132272,"iv":0.5169273031647341,"gamma":0.04923399741948902,"theta":-0.04955488264434543,"vega":0.06042682094601886,"rho":-0.02036776039211757,"breakevenPct":7.0806139527843746},{"delta":0.45,"premium":2.8901715119965887,"strike":55.62435675460509,"iv":0.46378176051996656,"gamma":0.051901427488852514,"theta":-0.04419361060889309,"vega":0.06006108588193914,"rho":-0.022983368051654896,"breakevenPct":5.4095331971148},{"delta":0.5,"premium":3.6829069986844525,"strike":56.74880425345312,"iv":0.46257262637269303,"gamma":0.04929871370990642,"theta":-0.04131598880403664,"vega":0.05691151933337364,"rho":-0.025829293500919125,"breakevenPct":4.814534072163822},{"delta":0.55,"premium":4.475642485372317,"strike":57.87325175230116,"iv":0.4613634922254195,"gamma":0.046695999930960325,"theta":-0.038438366999180185,"vega":0.05376195278480814,"rho":-0.02867521895018336,"breakevenPct":4.219534947212843},{"delta":0.6,"premium":5.268377972060181,"strike":58.99769925114919,"iv":0.46015435807814603,"gamma":0.04409328615201424,"theta":-0.035560745194323735,"vega":0.05061238623624264,"rho":-0.03152114439944759,"breakevenPct":3.6245358222618655},{"delta":0.65,"premium":6.0611134587480455,"strike":60.12214674999723,"iv":0.4589452239308725,"gamma":0.04149057237306815,"theta":-0.032683123389467286,"vega":0.04746281968767714,"rho":-0.03436706984871182,"breakevenPct":3.029536697310887},{"delta":0.7,"premium":6.853848945435909,"strike":61.24659424884526,"iv":0.457736089783599,"gamma":0.038887858594122054,"theta":-0.029805501584610834,"vega":0.044313253139111636,"rho":-0.03721299529797605,"breakevenPct":2.434537572359909},{"delta":0.75,"premium":7.646584432123773,"strike":62.3710417476933,"iv":0.45652695563632545,"gamma":0.03628514481517596,"theta":-0.026927879779754384,"vega":0.04116368659054614,"rho":-0.04005892074724028,"breakevenPct":1.8395384474089305},{"delta":0.8,"premium":8.439319918811638,"strike":63.49548924654133,"iv":0.455317821489052,"gamma":0.033682431036229865,"theta":-0.024050257974897928,"vega":0.03801412004198063,"rho":-0.04290484619650452,"breakevenPct":1.2445393224579515},{"delta":0.85,"premium":9.232055405499501,"strike":64.61993674538937,"iv":0.45410868734177845,"gamma":0.03107971725728378,"theta":-0.021172636170041483,"vega":0.034864553493415135,"rho":-0.04575077164576875,"breakevenPct":0.6495401975069743}]}},"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"}}