{"symbol":"CSR","url":"https://intraalpha.com/companies/CSR","capturedAt":"2026-10-22T16:54:10.041Z","state":"ready","quote":{"symbol":"CSR","last_price":57.46,"prev_close":56.17,"regular_close":57.46,"change":1.29,"change_pct":2.2966,"regular_change":1.29,"regular_change_pct":2.2966,"extended_change":0,"extended_change_pct":0,"bid":57.49,"ask":57.58,"bid_size":500,"ask_size":100,"volume":93621,"vwap":57.470748,"open":56.52,"high":57.79,"low":56.5,"close":57.46,"trade_count":1807,"last_trade_at":"2026-10-22T16:52:01.524162424Z","last_quote_at":"2026-10-22T16:54:08.116388989Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:06.05511218-04:00","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":"CSR","fetched_at":"2026-10-22T16:54:08.289659+00:00","name":"Centerspace","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"IRET is a real estate company focused on the ownership, management, acquisition, remodeling and development of apartment communities. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":994129000,"ebitda":132824000,"pe_ratio":44.58,"peg_ratio":40.89,"book_value":40.51,"dividend_per_share":3.08,"dividend_yield":0.0549,"eps":1.26,"revenue_ttm":268871000,"gross_profit_ttm":159454000,"profit_margin":0.0808,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0074,"return_on_equity_ttm":0.0339,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.04,"analyst_target_price":62.86,"analyst_number":2,"beta":0.868,"fifty_two_week_high":67.72,"fifty_two_week_low":51.28,"fifty_day_ma":55.05,"two_hundred_day_ma":59.92,"shares_outstanding":16797600,"forward_pe":55.56,"price_to_sales":3.697,"price_to_book":1.36,"ev_to_revenue":7.11,"ev_to_ebitda":17.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:08.289659+00:00"},"optionObservedAt":"2026-10-22T16:41:38.539Z","bars":[{"c":55.45,"h":55.45,"l":55.45,"n":8,"o":55.45,"t":"2026-10-15T08:30:00Z","v":208,"vw":55.45},{"c":55.26,"h":55.31,"l":55.26,"n":2,"o":55.31,"t":"2026-10-15T08:50:00Z","v":288,"vw":55.286042},{"c":56.17,"h":56.17,"l":56,"n":15,"o":56,"t":"2026-10-15T13:30:00Z","v":5475,"vw":56.003218},{"c":56.46,"h":56.48,"l":56.27,"n":65,"o":56.41,"t":"2026-10-15T13:35:00Z","v":3722,"vw":56.436127},{"c":56.13,"h":56.455,"l":56.13,"n":20,"o":56.43,"t":"2026-10-15T13:40:00Z","v":1532,"vw":56.365},{"c":56.21,"h":56.28,"l":56.13,"n":59,"o":56.13,"t":"2026-10-15T13:45:00Z","v":2923,"vw":56.19},{"c":56.28,"h":56.36,"l":56.24,"n":63,"o":56.24,"t":"2026-10-15T13:50:00Z","v":2605,"vw":56.281429},{"c":56.24,"h":56.32,"l":56.24,"n":25,"o":56.32,"t":"2026-10-15T13:55:00Z","v":866,"vw":56.29},{"c":56.17,"h":56.28,"l":56.17,"n":21,"o":56.24,"t":"2026-10-15T14:00:00Z","v":588,"vw":56.234},{"c":56.32,"h":56.32,"l":56.23,"n":41,"o":56.23,"t":"2026-10-15T14:05:00Z","v":2016,"vw":56.306},{"c":56.28,"h":56.3,"l":56.21,"n":94,"o":56.29,"t":"2026-10-15T14:10:00Z","v":4156,"vw":56.266953},{"c":56.27,"h":56.34,"l":56.27,"n":20,"o":56.34,"t":"2026-10-15T14:15:00Z","v":456,"vw":56.306667},{"c":56.24,"h":56.24,"l":56.24,"n":8,"o":56.24,"t":"2026-10-15T14:20:00Z","v":252,"vw":56.24},{"c":56.24,"h":56.24,"l":56.21,"n":27,"o":56.21,"t":"2026-10-15T14:25:00Z","v":617,"vw":56.228764},{"c":56.19,"h":56.28,"l":56.19,"n":46,"o":56.22,"t":"2026-10-15T14:30:00Z","v":1451,"vw":56.229444},{"c":56.28,"h":56.37,"l":56.28,"n":16,"o":56.37,"t":"2026-10-15T14:35:00Z","v":623,"vw":56.32067},{"c":56.23,"h":56.38,"l":56.23,"n":24,"o":56.38,"t":"2026-10-15T14:40:00Z","v":1374,"vw":56.281},{"c":56.17,"h":56.17,"l":56.17,"n":10,"o":56.17,"t":"2026-10-15T14:45:00Z","v":228,"vw":56.17},{"c":56.17,"h":56.23,"l":56.17,"n":12,"o":56.23,"t":"2026-10-15T14:50:00Z","v":613,"vw":56.186},{"c":56.065,"h":56.19,"l":56.065,"n":65,"o":56.19,"t":"2026-10-15T14:55:00Z","v":2426,"vw":56.10625},{"c":56.065,"h":56.17,"l":56.065,"n":34,"o":56.13,"t":"2026-10-15T15:00:00Z","v":609,"vw":56.12375},{"c":56.05,"h":56.05,"l":56.05,"n":12,"o":56.05,"t":"2026-10-15T15:05:00Z","v":285,"vw":56.05},{"c":55.8375,"h":55.97,"l":55.82,"n":55,"o":55.97,"t":"2026-10-15T15:15:00Z","v":1897,"vw":55.8445},{"c":55.68,"h":55.81,"l":55.68,"n":51,"o":55.81,"t":"2026-10-15T15:20:00Z","v":1208,"vw":55.72625},{"c":55.52,"h":55.66,"l":55.49,"n":52,"o":55.66,"t":"2026-10-15T15:25:00Z","v":2374,"vw":55.571501},{"c":55.605,"h":55.65,"l":55.555,"n":79,"o":55.56,"t":"2026-10-15T15:30:00Z","v":3123,"vw":55.594849},{"c":55.71,"h":55.725,"l":55.64,"n":31,"o":55.64,"t":"2026-10-15T15:35:00Z","v":1796,"vw":55.683462},{"c":55.76,"h":55.76,"l":55.71,"n":35,"o":55.71,"t":"2026-10-15T15:40:00Z","v":2753,"vw":55.750909},{"c":55.74,"h":55.8,"l":55.74,"n":33,"o":55.7614,"t":"2026-10-15T15:45:00Z","v":647,"vw":55.767133},{"c":55.735,"h":55.75,"l":55.735,"n":16,"o":55.75,"t":"2026-10-15T15:50:00Z","v":1345,"vw":55.73625},{"c":55.72,"h":55.76,"l":55.72,"n":40,"o":55.75,"t":"2026-10-15T15:55:00Z","v":1086,"vw":55.7475},{"c":55.705,"h":55.71,"l":55.67,"n":45,"o":55.67,"t":"2026-10-15T16:00:00Z","v":774,"vw":55.695},{"c":55.68,"h":55.72,"l":55.68,"n":14,"o":55.72,"t":"2026-10-15T16:05:00Z","v":545,"vw":55.71},{"c":55.8,"h":55.8,"l":55.8,"n":9,"o":55.8,"t":"2026-10-15T16:10:00Z","v":127,"vw":55.8},{"c":55.75,"h":55.78,"l":55.75,"n":31,"o":55.78,"t":"2026-10-15T16:15:00Z","v":917,"vw":55.771667},{"c":55.86,"h":55.86,"l":55.86,"n":7,"o":55.86,"t":"2026-10-15T16:20:00Z","v":741,"vw":55.86},{"c":55.86,"h":55.86,"l":55.86,"n":5,"o":55.86,"t":"2026-10-15T16:25:00Z","v":185,"vw":55.86},{"c":56.08,"h":56.08,"l":55.98,"n":15,"o":56.01,"t":"2026-10-15T16:35:00Z","v":651,"vw":56.016},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-10-15T16:40:00Z","v":136,"vw":56.14},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-15T16:45:00Z","v":201,"vw":56.2},{"c":56.17,"h":56.17,"l":56.145,"n":7,"o":56.145,"t":"2026-10-15T16:50:00Z","v":272,"vw":56.1575},{"c":56.26,"h":56.27,"l":56.25,"n":32,"o":56.25,"t":"2026-10-15T16:55:00Z","v":2932,"vw":56.256071},{"c":56.22,"h":56.22,"l":56.22,"n":22,"o":56.22,"t":"2026-10-15T17:05:00Z","v":757,"vw":56.22},{"c":56.24,"h":56.27,"l":56.2,"n":12,"o":56.27,"t":"2026-10-15T17:10:00Z","v":479,"vw":56.232544},{"c":56.165,"h":56.18,"l":56.165,"n":38,"o":56.18,"t":"2026-10-15T17:15:00Z","v":1148,"vw":56.173},{"c":56.175,"h":56.21,"l":56.15,"n":37,"o":56.19,"t":"2026-10-15T17:20:00Z","v":2370,"vw":56.187159},{"c":56.12,"h":56.12,"l":56.11,"n":15,"o":56.12,"t":"2026-10-15T17:30:00Z","v":399,"vw":56.116667},{"c":56.055,"h":56.055,"l":56.055,"n":4,"o":56.055,"t":"2026-10-15T17:35:00Z","v":103,"vw":56.055},{"c":56.055,"h":56.095,"l":56.055,"n":57,"o":56.09,"t":"2026-10-15T17:40:00Z","v":1899,"vw":56.087273},{"c":56.07,"h":56.07,"l":56.05,"n":18,"o":56.05,"t":"2026-10-15T17:45:00Z","v":940,"vw":56.066919},{"c":56.13,"h":56.13,"l":56.13,"n":9,"o":56.13,"t":"2026-10-15T17:50:00Z","v":199,"vw":56.13},{"c":56.055,"h":56.07,"l":56.035,"n":34,"o":56.07,"t":"2026-10-15T17:55:00Z","v":1436,"vw":56.059},{"c":56.085,"h":56.085,"l":56,"n":46,"o":56.04,"t":"2026-10-15T18:00:00Z","v":1645,"vw":56.035996},{"c":56.09,"h":56.09,"l":56.09,"n":20,"o":56.09,"t":"2026-10-15T18:10:00Z","v":619,"vw":56.09},{"c":56.09,"h":56.09,"l":56.09,"n":21,"o":56.09,"t":"2026-10-15T18:15:00Z","v":520,"vw":56.09},{"c":56.06,"h":56.07,"l":56.06,"n":29,"o":56.07,"t":"2026-10-15T18:20:00Z","v":675,"vw":56.065},{"c":56.05,"h":56.065,"l":56.045,"n":14,"o":56.065,"t":"2026-10-15T18:25:00Z","v":427,"vw":56.053333},{"c":56.12,"h":56.145,"l":56.09,"n":21,"o":56.09,"t":"2026-10-15T18:30:00Z","v":794,"vw":56.11125},{"c":56.105,"h":56.12,"l":56.09,"n":58,"o":56.11,"t":"2026-10-15T18:35:00Z","v":3239,"vw":56.116154},{"c":56.105,"h":56.17,"l":56.105,"n":25,"o":56.17,"t":"2026-10-15T18:40:00Z","v":695,"vw":56.135},{"c":56.09,"h":56.09,"l":56.08,"n":12,"o":56.08,"t":"2026-10-15T18:45:00Z","v":506,"vw":56.082857},{"c":56.055,"h":56.13,"l":56.055,"n":15,"o":56.095,"t":"2026-10-15T18:50:00Z","v":566,"vw":56.101543},{"c":56.055,"h":56.055,"l":56.055,"n":7,"o":56.055,"t":"2026-10-15T18:55:00Z","v":316,"vw":56.055},{"c":56.09,"h":56.09,"l":56.05,"n":10,"o":56.05,"t":"2026-10-15T19:00:00Z","v":385,"vw":56.078235},{"c":56.06,"h":56.06,"l":56.05,"n":16,"o":56.05,"t":"2026-10-15T19:05:00Z","v":465,"vw":56.056667},{"c":56.08,"h":56.12,"l":56.08,"n":47,"o":56.08,"t":"2026-10-15T19:10:00Z","v":2391,"vw":56.090761},{"c":56.12,"h":56.16,"l":56.085,"n":41,"o":56.13,"t":"2026-10-15T19:15:00Z","v":1572,"vw":56.110792},{"c":56.16,"h":56.16,"l":56.13,"n":20,"o":56.13,"t":"2026-10-15T19:20:00Z","v":427,"vw":56.14},{"c":56.03,"h":56.16,"l":56.02,"n":64,"o":56.16,"t":"2026-10-15T19:25:00Z","v":2137,"vw":56.073096},{"c":55.98,"h":56.05,"l":55.96,"n":112,"o":56.05,"t":"2026-10-15T19:30:00Z","v":4946,"vw":56.01189},{"c":55.98,"h":56.01,"l":55.97,"n":77,"o":55.99,"t":"2026-10-15T19:35:00Z","v":2370,"vw":55.991456},{"c":55.91,"h":55.995,"l":55.85,"n":181,"o":55.97,"t":"2026-10-15T19:40:00Z","v":9419,"vw":55.950342},{"c":55.9,"h":55.95,"l":55.89,"n":97,"o":55.93,"t":"2026-10-15T19:45:00Z","v":3215,"vw":55.909062},{"c":55.88,"h":55.94,"l":55.86,"n":208,"o":55.9,"t":"2026-10-15T19:50:00Z","v":5552,"vw":55.901987},{"c":55.85,"h":55.9,"l":55.75,"n":630,"o":55.85,"t":"2026-10-15T19:55:00Z","v":22858,"vw":55.82594},{"c":55.88,"h":55.88,"l":55.88,"n":15,"o":55.88,"t":"2026-10-15T20:00:00Z","v":25757,"vw":55.88},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-10-16T09:00:00Z","v":250,"vw":55.88},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-16T09:10:00Z","v":200,"vw":55.92},{"c":55.825,"h":56.07,"l":55.61,"n":20,"o":55.71,"t":"2026-10-16T13:30:00Z","v":2922,"vw":55.971208},{"c":55.75,"h":55.825,"l":55.75,"n":12,"o":55.825,"t":"2026-10-16T13:35:00Z","v":218,"vw":55.7875},{"c":55.94,"h":55.98,"l":55.86,"n":83,"o":55.98,"t":"2026-10-16T13:40:00Z","v":2549,"vw":55.925399},{"c":56.02,"h":56.02,"l":55.98,"n":78,"o":55.98,"t":"2026-10-16T13:45:00Z","v":1157,"vw":55.99},{"c":56.26,"h":56.26,"l":56.225,"n":9,"o":56.225,"t":"2026-10-16T13:50:00Z","v":310,"vw":56.236667},{"c":56.39,"h":56.43,"l":56.32,"n":153,"o":56.33,"t":"2026-10-16T13:55:00Z","v":6032,"vw":56.357872},{"c":56.46,"h":56.48,"l":56.4,"n":33,"o":56.4,"t":"2026-10-16T14:00:00Z","v":802,"vw":56.437471},{"c":56.45,"h":56.45,"l":56.45,"n":16,"o":56.45,"t":"2026-10-16T14:10:00Z","v":160,"vw":56.45},{"c":56.36,"h":56.36,"l":56.31,"n":23,"o":56.31,"t":"2026-10-16T14:15:00Z","v":1008,"vw":56.346667},{"c":56.425,"h":56.425,"l":56.42,"n":23,"o":56.42,"t":"2026-10-16T14:20:00Z","v":629,"vw":56.421661},{"c":56.43,"h":56.43,"l":56.37,"n":27,"o":56.4,"t":"2026-10-16T14:25:00Z","v":1026,"vw":56.396667},{"c":56.395,"h":56.45,"l":56.365,"n":28,"o":56.45,"t":"2026-10-16T14:30:00Z","v":946,"vw":56.416773},{"c":56.23,"h":56.23,"l":56.23,"n":13,"o":56.23,"t":"2026-10-16T14:35:00Z","v":353,"vw":56.23},{"c":55.965,"h":56.1,"l":55.9,"n":73,"o":56.0937,"t":"2026-10-16T14:45:00Z","v":5721,"vw":56.031425},{"c":56.02,"h":56.06,"l":55.98,"n":14,"o":56.06,"t":"2026-10-16T14:50:00Z","v":724,"vw":56.004},{"c":55.955,"h":56.04,"l":55.955,"n":28,"o":55.98,"t":"2026-10-16T14:55:00Z","v":1036,"vw":55.981667},{"c":56.07,"h":56.07,"l":55.9901,"n":46,"o":56.01,"t":"2026-10-16T15:00:00Z","v":2192,"vw":56.033003},{"c":56.135,"h":56.135,"l":56.135,"n":6,"o":56.135,"t":"2026-10-16T15:05:00Z","v":139,"vw":56.135},{"c":56.17,"h":56.21,"l":56.145,"n":71,"o":56.145,"t":"2026-10-16T15:10:00Z","v":2574,"vw":56.166634},{"c":56.24,"h":56.24,"l":56.185,"n":29,"o":56.185,"t":"2026-10-16T15:15:00Z","v":960,"vw":56.209037},{"c":56.28,"h":56.28,"l":56.24,"n":4,"o":56.25,"t":"2026-10-16T15:20:00Z","v":614,"vw":56.248157},{"c":56.23,"h":56.24,"l":56.2,"n":59,"o":56.21,"t":"2026-10-16T15:25:00Z","v":2451,"vw":56.224316},{"c":56.15,"h":56.16,"l":56.11,"n":60,"o":56.16,"t":"2026-10-16T15:30:00Z","v":6694,"vw":56.143032},{"c":56.16,"h":56.18,"l":56.145,"n":19,"o":56.145,"t":"2026-10-16T15:35:00Z","v":1027,"vw":56.161264},{"c":56.08,"h":56.17,"l":56.06,"n":27,"o":56.12,"t":"2026-10-16T15:40:00Z","v":1090,"vw":56.111667},{"c":55.97,"h":56.07,"l":55.97,"n":51,"o":56.07,"t":"2026-10-16T15:45:00Z","v":1664,"vw":56.015},{"c":55.94,"h":55.97,"l":55.94,"n":26,"o":55.945,"t":"2026-10-16T15:50:00Z","v":1005,"vw":55.949929},{"c":55.895,"h":55.9307,"l":55.895,"n":29,"o":55.9307,"t":"2026-10-16T15:55:00Z","v":855,"vw":55.918373},{"c":55.825,"h":55.86,"l":55.77,"n":34,"o":55.86,"t":"2026-10-16T16:00:00Z","v":1532,"vw":55.818259},{"c":55.845,"h":55.9,"l":55.83,"n":24,"o":55.9,"t":"2026-10-16T16:05:00Z","v":1173,"vw":55.848167},{"c":55.82,"h":55.86,"l":55.8,"n":57,"o":55.83,"t":"2026-10-16T16:10:00Z","v":2874,"vw":55.844819},{"c":55.82,"h":55.89,"l":55.82,"n":49,"o":55.83,"t":"2026-10-16T16:15:00Z","v":1465,"vw":55.850019},{"c":55.835,"h":55.835,"l":55.8,"n":8,"o":55.8,"t":"2026-10-16T16:20:00Z","v":416,"vw":55.816567},{"c":55.79,"h":55.83,"l":55.79,"n":22,"o":55.8,"t":"2026-10-16T16:25:00Z","v":755,"vw":55.8025},{"c":55.77,"h":55.77,"l":55.77,"n":3,"o":55.77,"t":"2026-10-16T16:30:00Z","v":112,"vw":55.77},{"c":55.7,"h":55.78,"l":55.7,"n":72,"o":55.77,"t":"2026-10-16T16:35:00Z","v":2893,"vw":55.745278},{"c":55.79,"h":55.79,"l":55.7,"n":21,"o":55.7,"t":"2026-10-16T16:40:00Z","v":750,"vw":55.754},{"c":55.81,"h":55.81,"l":55.74,"n":22,"o":55.74,"t":"2026-10-16T16:45:00Z","v":1086,"vw":55.785775},{"c":55.8,"h":55.8,"l":55.72,"n":31,"o":55.72,"t":"2026-10-16T16:50:00Z","v":876,"vw":55.75116},{"c":55.86,"h":55.86,"l":55.795,"n":37,"o":55.795,"t":"2026-10-16T16:55:00Z","v":3066,"vw":55.850663},{"c":55.8,"h":55.8,"l":55.8,"n":7,"o":55.8,"t":"2026-10-16T17:00:00Z","v":194,"vw":55.8},{"c":55.76,"h":55.77,"l":55.75,"n":23,"o":55.77,"t":"2026-10-16T17:05:00Z","v":845,"vw":55.761667},{"c":55.73,"h":55.8,"l":55.73,"n":57,"o":55.765,"t":"2026-10-16T17:10:00Z","v":2422,"vw":55.77133},{"c":55.67,"h":55.68,"l":55.665,"n":14,"o":55.68,"t":"2026-10-16T17:15:00Z","v":1028,"vw":55.67502},{"c":55.67,"h":55.68,"l":55.67,"n":24,"o":55.67,"t":"2026-10-16T17:20:00Z","v":1302,"vw":55.675},{"c":55.71,"h":55.71,"l":55.71,"n":4,"o":55.71,"t":"2026-10-16T17:25:00Z","v":235,"vw":55.71},{"c":55.66,"h":55.67,"l":55.63,"n":17,"o":55.63,"t":"2026-10-16T17:30:00Z","v":1122,"vw":55.65625},{"c":55.75,"h":55.75,"l":55.69,"n":14,"o":55.71,"t":"2026-10-16T17:35:00Z","v":642,"vw":55.716},{"c":55.8,"h":55.8,"l":55.72,"n":32,"o":55.72,"t":"2026-10-16T17:40:00Z","v":2107,"vw":55.782497},{"c":55.82,"h":55.83,"l":55.81,"n":90,"o":55.825,"t":"2026-10-16T17:45:00Z","v":6743,"vw":55.824471},{"c":55.69,"h":55.83,"l":55.685,"n":68,"o":55.83,"t":"2026-10-16T17:50:00Z","v":4653,"vw":55.792715},{"c":55.73,"h":55.73,"l":55.71,"n":30,"o":55.71,"t":"2026-10-16T17:55:00Z","v":1039,"vw":55.72},{"c":55.725,"h":55.79,"l":55.725,"n":39,"o":55.79,"t":"2026-10-16T18:00:00Z","v":1740,"vw":55.7656},{"c":55.86,"h":55.86,"l":55.75,"n":67,"o":55.75,"t":"2026-10-16T18:05:00Z","v":1455,"vw":55.8075},{"c":55.805,"h":55.83,"l":55.805,"n":20,"o":55.83,"t":"2026-10-16T18:10:00Z","v":812,"vw":55.821379},{"c":55.81,"h":55.82,"l":55.81,"n":19,"o":55.82,"t":"2026-10-16T18:15:00Z","v":493,"vw":55.813333},{"c":55.79,"h":55.81,"l":55.73,"n":53,"o":55.81,"t":"2026-10-16T18:20:00Z","v":2532,"vw":55.773363},{"c":55.75,"h":55.77,"l":55.725,"n":22,"o":55.77,"t":"2026-10-16T18:25:00Z","v":919,"vw":55.748},{"c":55.7,"h":55.71,"l":55.7,"n":34,"o":55.7,"t":"2026-10-16T18:30:00Z","v":894,"vw":55.704565},{"c":55.75,"h":55.75,"l":55.7,"n":25,"o":55.7,"t":"2026-10-16T18:35:00Z","v":1358,"vw":55.733333},{"c":55.77,"h":55.83,"l":55.77,"n":66,"o":55.785,"t":"2026-10-16T18:40:00Z","v":2726,"vw":55.792692},{"c":55.76,"h":55.79,"l":55.76,"n":11,"o":55.79,"t":"2026-10-16T18:45:00Z","v":489,"vw":55.768403},{"c":55.83,"h":55.83,"l":55.77,"n":44,"o":55.77,"t":"2026-10-16T18:50:00Z","v":2210,"vw":55.803197},{"c":55.855,"h":55.86,"l":55.845,"n":38,"o":55.845,"t":"2026-10-16T18:55:00Z","v":1287,"vw":55.852},{"c":55.86,"h":55.89,"l":55.83,"n":73,"o":55.86,"t":"2026-10-16T19:00:00Z","v":3463,"vw":55.836934},{"c":55.9,"h":55.93,"l":55.85,"n":36,"o":55.86,"t":"2026-10-16T19:05:00Z","v":1692,"vw":55.891409},{"c":55.9,"h":55.92,"l":55.9,"n":41,"o":55.92,"t":"2026-10-16T19:10:00Z","v":1053,"vw":55.912},{"c":55.88,"h":55.91,"l":55.88,"n":43,"o":55.91,"t":"2026-10-16T19:15:00Z","v":1185,"vw":55.902},{"c":55.94,"h":55.94,"l":55.91,"n":34,"o":55.91,"t":"2026-10-16T19:20:00Z","v":1226,"vw":55.9178},{"c":55.92,"h":55.94,"l":55.92,"n":11,"o":55.94,"t":"2026-10-16T19:25:00Z","v":665,"vw":55.930588},{"c":56,"h":56,"l":55.98,"n":24,"o":55.98,"t":"2026-10-16T19:30:00Z","v":726,"vw":55.99375},{"c":56.0425,"h":56.05,"l":56.01,"n":76,"o":56.05,"t":"2026-10-16T19:35:00Z","v":3602,"vw":56.039762},{"c":56.07,"h":56.08,"l":56.02,"n":78,"o":56.02,"t":"2026-10-16T19:40:00Z","v":2468,"vw":56.053334},{"c":56.07,"h":56.11,"l":56.07,"n":39,"o":56.11,"t":"2026-10-16T19:45:00Z","v":1245,"vw":56.085},{"c":56.04,"h":56.09,"l":56.03,"n":180,"o":56.07,"t":"2026-10-16T19:50:00Z","v":6921,"vw":56.049907},{"c":56.025,"h":56.1,"l":55.99,"n":420,"o":56.01,"t":"2026-10-16T19:55:00Z","v":13669,"vw":56.047139},{"c":56.04,"h":56.04,"l":56.04,"n":11,"o":56.04,"t":"2026-10-16T20:00:00Z","v":16452,"vw":56.04},{"c":55.465,"h":55.65,"l":55.465,"n":24,"o":55.58,"t":"2026-10-19T13:30:00Z","v":1387,"vw":55.551326},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-19T13:35:00Z","v":146,"vw":55.56},{"c":55.505,"h":55.585,"l":55.505,"n":15,"o":55.525,"t":"2026-10-19T13:40:00Z","v":1034,"vw":55.541429},{"c":55.37,"h":55.475,"l":55.37,"n":57,"o":55.475,"t":"2026-10-19T13:50:00Z","v":2353,"vw":55.463464},{"c":55.35,"h":55.35,"l":55.31,"n":18,"o":55.31,"t":"2026-10-19T14:00:00Z","v":580,"vw":55.340818},{"c":55.3,"h":55.32,"l":55.3,"n":20,"o":55.32,"t":"2026-10-19T14:05:00Z","v":440,"vw":55.31},{"c":55.32,"h":55.32,"l":55.32,"n":3,"o":55.32,"t":"2026-10-19T14:25:00Z","v":102,"vw":55.32},{"c":55.145,"h":55.305,"l":55.145,"n":50,"o":55.305,"t":"2026-10-19T14:30:00Z","v":2256,"vw":55.225298},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-19T14:35:00Z","v":195,"vw":55.2},{"c":55.09,"h":55.09,"l":55.08,"n":18,"o":55.08,"t":"2026-10-19T14:40:00Z","v":1104,"vw":55.0875},{"c":55.1,"h":55.1,"l":55.1,"n":7,"o":55.1,"t":"2026-10-19T14:45:00Z","v":261,"vw":55.1},{"c":55,"h":55.07,"l":55,"n":17,"o":55.06,"t":"2026-10-19T14:50:00Z","v":876,"vw":55.05584},{"c":55.11,"h":55.12,"l":55.1,"n":18,"o":55.1,"t":"2026-10-19T14:55:00Z","v":862,"vw":55.105803},{"c":55.18,"h":55.18,"l":55.18,"n":5,"o":55.18,"t":"2026-10-19T15:05:00Z","v":249,"vw":55.18},{"c":55.19,"h":55.19,"l":55.19,"n":3,"o":55.19,"t":"2026-10-19T15:10:00Z","v":312,"vw":55.19},{"c":55.12,"h":55.2,"l":55.12,"n":22,"o":55.2,"t":"2026-10-19T15:15:00Z","v":782,"vw":55.145},{"c":55.1,"h":55.1,"l":55.1,"n":20,"o":55.1,"t":"2026-10-19T15:20:00Z","v":301,"vw":55.1},{"c":55.03,"h":55.06,"l":55,"n":14,"o":55.06,"t":"2026-10-19T15:25:00Z","v":724,"vw":55.0375},{"c":55.05,"h":55.06,"l":55.01,"n":23,"o":55.02,"t":"2026-10-19T15:30:00Z","v":952,"vw":55.04169},{"c":55.09,"h":55.12,"l":55.045,"n":34,"o":55.045,"t":"2026-10-19T15:35:00Z","v":2597,"vw":55.072174},{"c":55.08,"h":55.13,"l":55.08,"n":39,"o":55.12,"t":"2026-10-19T15:40:00Z","v":1609,"vw":55.097644},{"c":55.065,"h":55.065,"l":55.065,"n":6,"o":55.065,"t":"2026-10-19T15:45:00Z","v":522,"vw":55.065},{"c":55.065,"h":55.065,"l":55.065,"n":4,"o":55.065,"t":"2026-10-19T15:50:00Z","v":507,"vw":55.065},{"c":55.0019,"h":55.0019,"l":55.0019,"n":7,"o":55.0019,"t":"2026-10-19T15:55:00Z","v":3708,"vw":55.0019},{"c":55.02,"h":55.02,"l":54.99,"n":63,"o":55.01,"t":"2026-10-19T16:00:00Z","v":1837,"vw":55.002166},{"c":55.05,"h":55.05,"l":55,"n":46,"o":55,"t":"2026-10-19T16:10:00Z","v":3250,"vw":55.042708},{"c":54.96,"h":54.96,"l":54.96,"n":3,"o":54.96,"t":"2026-10-19T16:15:00Z","v":1562,"vw":54.96},{"c":55.06,"h":55.06,"l":55.03,"n":17,"o":55.03,"t":"2026-10-19T16:20:00Z","v":497,"vw":55.045},{"c":55.05,"h":55.05,"l":55.05,"n":20,"o":55.05,"t":"2026-10-19T16:30:00Z","v":261,"vw":55.05},{"c":55.005,"h":55.05,"l":55.005,"n":43,"o":55.01,"t":"2026-10-19T16:35:00Z","v":1508,"vw":55.015556},{"c":55.055,"h":55.055,"l":55.03,"n":26,"o":55.04,"t":"2026-10-19T16:45:00Z","v":963,"vw":55.043417},{"c":55.1,"h":55.1,"l":55.08,"n":7,"o":55.08,"t":"2026-10-19T16:50:00Z","v":247,"vw":55.09},{"c":55.05,"h":55.06,"l":55.05,"n":25,"o":55.06,"t":"2026-10-19T16:55:00Z","v":456,"vw":55.055},{"c":55.02,"h":55.05,"l":55.02,"n":17,"o":55.05,"t":"2026-10-19T17:00:00Z","v":352,"vw":55.035},{"c":54.97,"h":54.97,"l":54.97,"n":13,"o":54.97,"t":"2026-10-19T17:05:00Z","v":138,"vw":54.97},{"c":54.93,"h":54.97,"l":54.93,"n":27,"o":54.97,"t":"2026-10-19T17:10:00Z","v":1419,"vw":54.937767},{"c":54.97,"h":54.97,"l":54.97,"n":13,"o":54.97,"t":"2026-10-19T17:20:00Z","v":220,"vw":54.97},{"c":54.98,"h":54.98,"l":54.98,"n":9,"o":54.98,"t":"2026-10-19T17:25:00Z","v":435,"vw":54.98},{"c":54.8901,"h":54.99,"l":54.8901,"n":45,"o":54.98,"t":"2026-10-19T17:30:00Z","v":1484,"vw":54.941111},{"c":54.935,"h":54.96,"l":54.89,"n":37,"o":54.89,"t":"2026-10-19T17:35:00Z","v":1520,"vw":54.939546},{"c":54.94,"h":54.94,"l":54.88,"n":49,"o":54.935,"t":"2026-10-19T17:40:00Z","v":1397,"vw":54.903686},{"c":54.985,"h":54.985,"l":54.97,"n":20,"o":54.97,"t":"2026-10-19T17:50:00Z","v":362,"vw":54.9775},{"c":54.99,"h":55.07,"l":54.99,"n":68,"o":55.07,"t":"2026-10-19T17:55:00Z","v":3683,"vw":55.018035},{"c":54.98,"h":54.98,"l":54.98,"n":16,"o":54.98,"t":"2026-10-19T18:05:00Z","v":612,"vw":54.98},{"c":54.89,"h":54.93,"l":54.88,"n":57,"o":54.93,"t":"2026-10-19T18:10:00Z","v":1508,"vw":54.91},{"c":54.895,"h":54.895,"l":54.895,"n":7,"o":54.895,"t":"2026-10-19T18:15:00Z","v":215,"vw":54.895},{"c":54.91,"h":54.92,"l":54.91,"n":34,"o":54.92,"t":"2026-10-19T18:20:00Z","v":1199,"vw":54.916},{"c":54.925,"h":54.945,"l":54.925,"n":23,"o":54.925,"t":"2026-10-19T18:25:00Z","v":753,"vw":54.93},{"c":54.935,"h":54.96,"l":54.92,"n":55,"o":54.925,"t":"2026-10-19T18:30:00Z","v":2234,"vw":54.940516},{"c":54.97,"h":55.01,"l":54.93,"n":102,"o":54.95,"t":"2026-10-19T18:35:00Z","v":5191,"vw":54.954411},{"c":54.95,"h":54.975,"l":54.95,"n":48,"o":54.96,"t":"2026-10-19T18:40:00Z","v":1332,"vw":54.955},{"c":55,"h":55.01,"l":54.98,"n":60,"o":54.98,"t":"2026-10-19T18:45:00Z","v":2645,"vw":54.990137},{"c":54.99,"h":55.03,"l":54.99,"n":19,"o":55.03,"t":"2026-10-19T18:50:00Z","v":616,"vw":55},{"c":54.98,"h":55.015,"l":54.98,"n":24,"o":55.015,"t":"2026-10-19T18:55:00Z","v":1197,"vw":54.992094},{"c":54.96,"h":55,"l":54.95,"n":40,"o":55,"t":"2026-10-19T19:00:00Z","v":1597,"vw":54.971667},{"c":54.975,"h":54.975,"l":54.945,"n":67,"o":54.95,"t":"2026-10-19T19:05:00Z","v":2369,"vw":54.95901},{"c":55.045,"h":55.06,"l":55.02,"n":90,"o":55.02,"t":"2026-10-19T19:10:00Z","v":5015,"vw":55.037433},{"c":55.075,"h":55.1,"l":55.03,"n":226,"o":55.045,"t":"2026-10-19T19:15:00Z","v":8568,"vw":55.0595},{"c":55.06,"h":55.075,"l":55.03,"n":299,"o":55.075,"t":"2026-10-19T19:20:00Z","v":6076,"vw":55.056431},{"c":55.06,"h":55.065,"l":55.02,"n":50,"o":55.02,"t":"2026-10-19T19:25:00Z","v":3023,"vw":55.056271},{"c":54.96,"h":55.045,"l":54.96,"n":96,"o":55.045,"t":"2026-10-19T19:30:00Z","v":4331,"vw":54.989669},{"c":55.08,"h":55.08,"l":54.97,"n":76,"o":54.97,"t":"2026-10-19T19:35:00Z","v":2247,"vw":55.02743},{"c":55.035,"h":55.08,"l":55.02,"n":162,"o":55.08,"t":"2026-10-19T19:40:00Z","v":7176,"vw":55.055233},{"c":55.05,"h":55.08,"l":55.045,"n":108,"o":55.045,"t":"2026-10-19T19:50:00Z","v":3839,"vw":55.054133},{"c":54.91,"h":55.13,"l":54.88,"n":731,"o":55.05,"t":"2026-10-19T19:55:00Z","v":32498,"vw":54.993936},{"c":54.87,"h":54.87,"l":54.87,"n":22,"o":54.87,"t":"2026-10-19T20:00:00Z","v":13129,"vw":54.87},{"c":55.46,"h":55.54,"l":55.29,"n":15,"o":55.47,"t":"2026-10-20T13:30:00Z","v":1246,"vw":55.46295},{"c":55.56,"h":55.63,"l":55.53,"n":40,"o":55.61,"t":"2026-10-20T13:40:00Z","v":2398,"vw":55.569691},{"c":55.84,"h":55.91,"l":55.84,"n":8,"o":55.91,"t":"2026-10-20T13:45:00Z","v":559,"vw":55.867451},{"c":55.86,"h":55.86,"l":55.86,"n":13,"o":55.86,"t":"2026-10-20T13:50:00Z","v":645,"vw":55.86},{"c":55.63,"h":55.72,"l":55.62,"n":27,"o":55.71,"t":"2026-10-20T13:55:00Z","v":1993,"vw":55.668609},{"c":55.43,"h":55.48,"l":55.31,"n":102,"o":55.47,"t":"2026-10-20T14:00:00Z","v":4079,"vw":55.437074},{"c":55.36,"h":55.47,"l":55.3,"n":58,"o":55.42,"t":"2026-10-20T14:05:00Z","v":2704,"vw":55.396552},{"c":55.47,"h":55.47,"l":55.47,"n":10,"o":55.47,"t":"2026-10-20T14:10:00Z","v":149,"vw":55.47},{"c":55.69,"h":55.69,"l":55.59,"n":40,"o":55.62,"t":"2026-10-20T14:15:00Z","v":1321,"vw":55.616374},{"c":55.84,"h":55.84,"l":55.67,"n":10,"o":55.67,"t":"2026-10-20T14:20:00Z","v":539,"vw":55.740625},{"c":55.77,"h":55.8,"l":55.77,"n":38,"o":55.79,"t":"2026-10-20T14:25:00Z","v":1729,"vw":55.783637},{"c":55.85,"h":55.9,"l":55.85,"n":54,"o":55.86,"t":"2026-10-20T14:30:00Z","v":2289,"vw":55.871258},{"c":55.87,"h":55.93,"l":55.87,"n":40,"o":55.89,"t":"2026-10-20T14:35:00Z","v":1189,"vw":55.904},{"c":55.86,"h":55.87,"l":55.86,"n":14,"o":55.87,"t":"2026-10-20T14:40:00Z","v":435,"vw":55.866667},{"c":55.88,"h":55.88,"l":55.84,"n":25,"o":55.87,"t":"2026-10-20T14:45:00Z","v":795,"vw":55.865},{"c":55.88,"h":55.9,"l":55.87,"n":57,"o":55.9,"t":"2026-10-20T14:50:00Z","v":2304,"vw":55.882518},{"c":55.91,"h":55.96,"l":55.91,"n":15,"o":55.95,"t":"2026-10-20T14:55:00Z","v":846,"vw":55.933965},{"c":55.935,"h":55.99,"l":55.88,"n":36,"o":55.965,"t":"2026-10-20T15:00:00Z","v":1627,"vw":55.94307},{"c":55.91,"h":55.92,"l":55.87,"n":37,"o":55.87,"t":"2026-10-20T15:05:00Z","v":1095,"vw":55.905},{"c":55.915,"h":55.93,"l":55.9,"n":19,"o":55.91,"t":"2026-10-20T15:10:00Z","v":983,"vw":55.913913},{"c":56,"h":56,"l":55.96,"n":36,"o":55.97,"t":"2026-10-20T15:15:00Z","v":2901,"vw":55.978133},{"c":55.99,"h":56.01,"l":55.95,"n":58,"o":56.01,"t":"2026-10-20T15:20:00Z","v":2281,"vw":55.985946},{"c":55.935,"h":55.95,"l":55.935,"n":25,"o":55.95,"t":"2026-10-20T15:25:00Z","v":1208,"vw":55.945},{"c":55.95,"h":55.96,"l":55.95,"n":8,"o":55.96,"t":"2026-10-20T15:30:00Z","v":289,"vw":55.956296},{"c":56.01,"h":56.03,"l":55.935,"n":39,"o":55.935,"t":"2026-10-20T15:35:00Z","v":1823,"vw":55.979088},{"c":56.06,"h":56.115,"l":56.04,"n":68,"o":56.08,"t":"2026-10-20T15:40:00Z","v":3576,"vw":56.068798},{"c":56,"h":56.09,"l":56,"n":49,"o":56.09,"t":"2026-10-20T15:45:00Z","v":2512,"vw":56.053675},{"c":56.04,"h":56.04,"l":55.93,"n":68,"o":56.04,"t":"2026-10-20T15:50:00Z","v":3313,"vw":55.995487},{"c":55.94,"h":55.94,"l":55.94,"n":22,"o":55.94,"t":"2026-10-20T15:55:00Z","v":1104,"vw":55.94},{"c":55.87,"h":55.92,"l":55.87,"n":43,"o":55.92,"t":"2026-10-20T16:00:00Z","v":738,"vw":55.8975},{"c":55.9,"h":55.9,"l":55.82,"n":29,"o":55.87,"t":"2026-10-20T16:05:00Z","v":1316,"vw":55.861111},{"c":55.83,"h":55.83,"l":55.83,"n":9,"o":55.83,"t":"2026-10-20T16:10:00Z","v":299,"vw":55.83},{"c":55.83,"h":55.85,"l":55.83,"n":12,"o":55.85,"t":"2026-10-20T16:15:00Z","v":595,"vw":55.845122},{"c":55.78,"h":55.8,"l":55.78,"n":35,"o":55.8,"t":"2026-10-20T16:20:00Z","v":1764,"vw":55.788333},{"c":55.86,"h":55.86,"l":55.75,"n":43,"o":55.79,"t":"2026-10-20T16:25:00Z","v":2494,"vw":55.823055},{"c":55.805,"h":55.805,"l":55.805,"n":4,"o":55.805,"t":"2026-10-20T16:30:00Z","v":152,"vw":55.805},{"c":55.78,"h":55.83,"l":55.78,"n":44,"o":55.83,"t":"2026-10-20T16:35:00Z","v":1920,"vw":55.807841},{"c":55.86,"h":55.86,"l":55.81,"n":9,"o":55.81,"t":"2026-10-20T16:40:00Z","v":404,"vw":55.840556},{"c":55.81,"h":55.84,"l":55.79,"n":54,"o":55.84,"t":"2026-10-20T16:45:00Z","v":1949,"vw":55.8125},{"c":55.84,"h":55.87,"l":55.82,"n":87,"o":55.87,"t":"2026-10-20T16:50:00Z","v":3227,"vw":55.851453},{"c":55.86,"h":55.86,"l":55.86,"n":8,"o":55.86,"t":"2026-10-20T16:55:00Z","v":381,"vw":55.86},{"c":55.85,"h":55.915,"l":55.85,"n":48,"o":55.9,"t":"2026-10-20T17:05:00Z","v":2078,"vw":55.882736},{"c":55.81,"h":55.84,"l":55.81,"n":14,"o":55.84,"t":"2026-10-20T17:10:00Z","v":397,"vw":55.825},{"c":55.8,"h":55.8,"l":55.8,"n":14,"o":55.8,"t":"2026-10-20T17:20:00Z","v":393,"vw":55.8},{"c":55.725,"h":55.825,"l":55.67,"n":81,"o":55.825,"t":"2026-10-20T17:30:00Z","v":2120,"vw":55.737728},{"c":55.74,"h":55.74,"l":55.74,"n":6,"o":55.74,"t":"2026-10-20T17:35:00Z","v":191,"vw":55.74},{"c":55.7178,"h":55.725,"l":55.69,"n":24,"o":55.725,"t":"2026-10-20T17:40:00Z","v":1296,"vw":55.717594},{"c":55.7775,"h":55.785,"l":55.7775,"n":31,"o":55.785,"t":"2026-10-20T17:45:00Z","v":1271,"vw":55.781964},{"c":55.72,"h":55.73,"l":55.72,"n":32,"o":55.73,"t":"2026-10-20T17:50:00Z","v":1017,"vw":55.728571},{"c":55.77,"h":55.81,"l":55.77,"n":25,"o":55.81,"t":"2026-10-20T17:55:00Z","v":1003,"vw":55.779756},{"c":55.76,"h":55.81,"l":55.72,"n":74,"o":55.79,"t":"2026-10-20T18:00:00Z","v":5282,"vw":55.778203},{"c":55.82,"h":55.82,"l":55.79,"n":28,"o":55.79,"t":"2026-10-20T18:05:00Z","v":1544,"vw":55.794622},{"c":55.79,"h":55.79,"l":55.79,"n":30,"o":55.79,"t":"2026-10-20T18:10:00Z","v":1254,"vw":55.79},{"c":55.81,"h":55.81,"l":55.81,"n":14,"o":55.81,"t":"2026-10-20T18:15:00Z","v":418,"vw":55.81},{"c":55.79,"h":55.79,"l":55.74,"n":27,"o":55.75,"t":"2026-10-20T18:20:00Z","v":1027,"vw":55.756},{"c":56,"h":56.01,"l":55.82,"n":90,"o":55.83,"t":"2026-10-20T18:25:00Z","v":5943,"vw":55.909719},{"c":56,"h":56,"l":55.97,"n":13,"o":55.97,"t":"2026-10-20T18:30:00Z","v":516,"vw":55.984563},{"c":55.95,"h":55.98,"l":55.9,"n":79,"o":55.93,"t":"2026-10-20T18:35:00Z","v":8220,"vw":55.932011},{"c":56,"h":56,"l":55.93,"n":10,"o":55.99,"t":"2026-10-20T18:40:00Z","v":513,"vw":55.9625},{"c":55.96,"h":55.96,"l":55.91,"n":34,"o":55.93,"t":"2026-10-20T18:45:00Z","v":1805,"vw":55.939643},{"c":56,"h":56,"l":55.9,"n":42,"o":55.935,"t":"2026-10-20T18:50:00Z","v":2707,"vw":55.948161},{"c":55.95,"h":55.97,"l":55.905,"n":83,"o":55.97,"t":"2026-10-20T18:55:00Z","v":2223,"vw":55.92757},{"c":55.98,"h":55.98,"l":55.935,"n":48,"o":55.95,"t":"2026-10-20T19:00:00Z","v":3295,"vw":55.955433},{"c":55.96,"h":55.99,"l":55.93,"n":66,"o":55.96,"t":"2026-10-20T19:05:00Z","v":3008,"vw":55.950305},{"c":56.02,"h":56.02,"l":55.98,"n":77,"o":55.99,"t":"2026-10-20T19:10:00Z","v":2562,"vw":55.995223},{"c":56.04,"h":56.04,"l":56.04,"n":11,"o":56.04,"t":"2026-10-20T19:15:00Z","v":305,"vw":56.04},{"c":56.03,"h":56.09,"l":56.03,"n":79,"o":56.09,"t":"2026-10-20T19:20:00Z","v":2862,"vw":56.059021},{"c":56.03,"h":56.04,"l":56.01,"n":48,"o":56.01,"t":"2026-10-20T19:25:00Z","v":2013,"vw":56.019198},{"c":56.06,"h":56.08,"l":56.06,"n":31,"o":56.08,"t":"2026-10-20T19:30:00Z","v":824,"vw":56.063656},{"c":56.13,"h":56.16,"l":56.09,"n":42,"o":56.09,"t":"2026-10-20T19:35:00Z","v":2071,"vw":56.117541},{"c":56.25,"h":56.25,"l":56.155,"n":36,"o":56.16,"t":"2026-10-20T19:40:00Z","v":1191,"vw":56.189306},{"c":56.205,"h":56.26,"l":56.205,"n":57,"o":56.235,"t":"2026-10-20T19:45:00Z","v":1945,"vw":56.221539},{"c":56.08,"h":56.19,"l":56.08,"n":113,"o":56.17,"t":"2026-10-20T19:50:00Z","v":7155,"vw":56.150123},{"c":56.16,"h":56.215,"l":56.05,"n":467,"o":56.055,"t":"2026-10-20T19:55:00Z","v":22254,"vw":56.145897},{"c":56.12,"h":56.12,"l":56.12,"n":14,"o":56.12,"t":"2026-10-20T20:00:00Z","v":15421,"vw":56.12},{"c":56.51,"h":56.51,"l":56.3,"n":18,"o":56.3,"t":"2026-10-21T13:30:00Z","v":1151,"vw":56.391317},{"c":56.28,"h":56.33,"l":56.28,"n":21,"o":56.33,"t":"2026-10-21T13:45:00Z","v":1013,"vw":56.305},{"c":56.4,"h":56.43,"l":56.38,"n":31,"o":56.43,"t":"2026-10-21T13:50:00Z","v":973,"vw":56.4025},{"c":56.33,"h":56.38,"l":56.325,"n":7,"o":56.37,"t":"2026-10-21T13:55:00Z","v":723,"vw":56.355477},{"c":56.23,"h":56.23,"l":56.11,"n":33,"o":56.195,"t":"2026-10-21T14:05:00Z","v":1274,"vw":56.162222},{"c":56.23,"h":56.35,"l":56.23,"n":18,"o":56.26,"t":"2026-10-21T14:10:00Z","v":1248,"vw":56.291399},{"c":56.32,"h":56.4181,"l":56.31,"n":38,"o":56.4181,"t":"2026-10-21T14:15:00Z","v":2192,"vw":56.330345},{"c":56.27,"h":56.3,"l":56.24,"n":27,"o":56.24,"t":"2026-10-21T14:25:00Z","v":1329,"vw":56.28375},{"c":56.28,"h":56.33,"l":56.28,"n":22,"o":56.31,"t":"2026-10-21T14:30:00Z","v":1102,"vw":56.295},{"c":56.42,"h":56.42,"l":56.28,"n":41,"o":56.28,"t":"2026-10-21T14:35:00Z","v":1927,"vw":56.353},{"c":56.325,"h":56.34,"l":56.325,"n":12,"o":56.34,"t":"2026-10-21T14:40:00Z","v":647,"vw":56.335772},{"c":56.32,"h":56.32,"l":56.28,"n":13,"o":56.32,"t":"2026-10-21T14:45:00Z","v":926,"vw":56.305},{"c":56.265,"h":56.265,"l":56.265,"n":3,"o":56.265,"t":"2026-10-21T14:50:00Z","v":115,"vw":56.265},{"c":56.25,"h":56.25,"l":56.175,"n":31,"o":56.175,"t":"2026-10-21T14:55:00Z","v":1067,"vw":56.218764},{"c":56.18,"h":56.18,"l":56.18,"n":8,"o":56.18,"t":"2026-10-21T15:00:00Z","v":419,"vw":56.18},{"c":56.15,"h":56.15,"l":56.12,"n":22,"o":56.13,"t":"2026-10-21T15:05:00Z","v":584,"vw":56.133333},{"c":56,"h":56,"l":56,"n":8,"o":56,"t":"2026-10-21T15:15:00Z","v":155,"vw":56},{"c":56.1,"h":56.1,"l":56.1,"n":5,"o":56.1,"t":"2026-10-21T15:20:00Z","v":117,"vw":56.1},{"c":56.12,"h":56.13,"l":56.1,"n":58,"o":56.1,"t":"2026-10-21T15:25:00Z","v":4247,"vw":56.119162},{"c":56.1,"h":56.15,"l":56.1,"n":37,"o":56.15,"t":"2026-10-21T15:30:00Z","v":1256,"vw":56.128571},{"c":56.15,"h":56.15,"l":56.03,"n":51,"o":56.07,"t":"2026-10-21T15:35:00Z","v":2004,"vw":56.074314},{"c":56.11,"h":56.15,"l":56.07,"n":26,"o":56.15,"t":"2026-10-21T15:40:00Z","v":1088,"vw":56.089762},{"c":56.115,"h":56.115,"l":56.08,"n":5,"o":56.08,"t":"2026-10-21T15:45:00Z","v":308,"vw":56.103333},{"c":56.15,"h":56.17,"l":56.11,"n":56,"o":56.115,"t":"2026-10-21T15:50:00Z","v":3463,"vw":56.134231},{"c":56.11,"h":56.12,"l":56.11,"n":9,"o":56.12,"t":"2026-10-21T15:55:00Z","v":701,"vw":56.115},{"c":56.17,"h":56.17,"l":56.13,"n":19,"o":56.15,"t":"2026-10-21T16:00:00Z","v":1180,"vw":56.150606},{"c":56.1,"h":56.11,"l":56.1,"n":8,"o":56.11,"t":"2026-10-21T16:05:00Z","v":353,"vw":56.106667},{"c":56.195,"h":56.195,"l":56.14,"n":32,"o":56.14,"t":"2026-10-21T16:10:00Z","v":1636,"vw":56.169327},{"c":56.19,"h":56.24,"l":56.18,"n":38,"o":56.22,"t":"2026-10-21T16:15:00Z","v":2583,"vw":56.212143},{"c":56.17,"h":56.17,"l":56.17,"n":2,"o":56.17,"t":"2026-10-21T16:20:00Z","v":101,"vw":56.17},{"c":56.19,"h":56.19,"l":56.16,"n":17,"o":56.16,"t":"2026-10-21T16:25:00Z","v":354,"vw":56.175},{"c":56.185,"h":56.185,"l":56.16,"n":3,"o":56.16,"t":"2026-10-21T16:30:00Z","v":239,"vw":56.1725},{"c":56.25,"h":56.25,"l":56.18,"n":32,"o":56.19,"t":"2026-10-21T16:35:00Z","v":1168,"vw":56.215},{"c":56.165,"h":56.23,"l":56.16,"n":27,"o":56.23,"t":"2026-10-21T16:40:00Z","v":1558,"vw":56.1815},{"c":56.15,"h":56.23,"l":56.15,"n":16,"o":56.23,"t":"2026-10-21T16:45:00Z","v":675,"vw":56.17},{"c":56.235,"h":56.24,"l":56.17,"n":20,"o":56.19,"t":"2026-10-21T16:50:00Z","v":1318,"vw":56.213216},{"c":56.13,"h":56.24,"l":56.13,"n":137,"o":56.24,"t":"2026-10-21T16:55:00Z","v":6457,"vw":56.192019},{"c":56.17,"h":56.17,"l":56.13,"n":5,"o":56.13,"t":"2026-10-21T17:00:00Z","v":248,"vw":56.153333},{"c":56.08,"h":56.13,"l":56.08,"n":41,"o":56.13,"t":"2026-10-21T17:05:00Z","v":2567,"vw":56.120952},{"c":55.99,"h":56.115,"l":55.99,"n":26,"o":56.07,"t":"2026-10-21T17:10:00Z","v":939,"vw":56.058333},{"c":56.02,"h":56.03,"l":56.01,"n":11,"o":56.03,"t":"2026-10-21T17:15:00Z","v":1048,"vw":56.017454},{"c":56.1,"h":56.11,"l":56.09,"n":44,"o":56.1,"t":"2026-10-21T17:20:00Z","v":2957,"vw":56.097895},{"c":56.08,"h":56.11,"l":56.07,"n":37,"o":56.1,"t":"2026-10-21T17:25:00Z","v":1415,"vw":56.08},{"c":56.03,"h":56.03,"l":56.03,"n":11,"o":56.03,"t":"2026-10-21T17:30:00Z","v":361,"vw":56.03},{"c":55.97,"h":56,"l":55.97,"n":8,"o":56,"t":"2026-10-21T17:35:00Z","v":367,"vw":55.985},{"c":55.95,"h":55.985,"l":55.95,"n":23,"o":55.96,"t":"2026-10-21T17:40:00Z","v":1042,"vw":55.96375},{"c":56.04,"h":56.04,"l":55.985,"n":58,"o":55.985,"t":"2026-10-21T17:45:00Z","v":1490,"vw":56.022595},{"c":56.09,"h":56.12,"l":56.03,"n":58,"o":56.1,"t":"2026-10-21T17:50:00Z","v":3237,"vw":56.072053},{"c":56.09,"h":56.1,"l":56.09,"n":39,"o":56.1,"t":"2026-10-21T17:55:00Z","v":3635,"vw":56.097286},{"c":56.085,"h":56.09,"l":56.06,"n":194,"o":56.09,"t":"2026-10-21T18:00:00Z","v":4864,"vw":56.080456},{"c":56.13,"h":56.13,"l":56.11,"n":40,"o":56.11,"t":"2026-10-21T18:05:00Z","v":1600,"vw":56.1175},{"c":56.135,"h":56.14,"l":56.12,"n":73,"o":56.12,"t":"2026-10-21T18:10:00Z","v":5134,"vw":56.130757},{"c":56.13,"h":56.1325,"l":56.095,"n":34,"o":56.12,"t":"2026-10-21T18:15:00Z","v":2061,"vw":56.119867},{"c":56.11,"h":56.13,"l":56.105,"n":38,"o":56.105,"t":"2026-10-21T18:20:00Z","v":899,"vw":56.121089},{"c":56.16,"h":56.16,"l":56.16,"n":37,"o":56.16,"t":"2026-10-21T18:25:00Z","v":747,"vw":56.16},{"c":56.145,"h":56.17,"l":56.13,"n":54,"o":56.13,"t":"2026-10-21T18:30:00Z","v":3038,"vw":56.144802},{"c":56.145,"h":56.145,"l":56.145,"n":7,"o":56.145,"t":"2026-10-21T18:35:00Z","v":211,"vw":56.145},{"c":56.26,"h":56.285,"l":56.17,"n":151,"o":56.17,"t":"2026-10-21T18:40:00Z","v":10171,"vw":56.226932},{"c":56.23,"h":56.255,"l":56.2,"n":101,"o":56.23,"t":"2026-10-21T18:45:00Z","v":5513,"vw":56.229339},{"c":56.19,"h":56.23,"l":56.19,"n":22,"o":56.23,"t":"2026-10-21T18:50:00Z","v":1127,"vw":56.202222},{"c":56.1,"h":56.19,"l":56.1,"n":104,"o":56.19,"t":"2026-10-21T18:55:00Z","v":7610,"vw":56.155594},{"c":56.12,"h":56.12,"l":56.0562,"n":140,"o":56.0562,"t":"2026-10-21T19:00:00Z","v":5824,"vw":56.086392},{"c":56.075,"h":56.17,"l":56.06,"n":341,"o":56.09,"t":"2026-10-21T19:05:00Z","v":11550,"vw":56.121187},{"c":55.97,"h":56.055,"l":55.96,"n":76,"o":56.055,"t":"2026-10-21T19:10:00Z","v":4340,"vw":56.000379},{"c":56.025,"h":56.03,"l":55.97,"n":86,"o":55.97,"t":"2026-10-21T19:15:00Z","v":2701,"vw":55.990238},{"c":56.11,"h":56.11,"l":56.035,"n":26,"o":56.035,"t":"2026-10-21T19:20:00Z","v":738,"vw":56.069948},{"c":56.12,"h":56.185,"l":56.11,"n":128,"o":56.12,"t":"2026-10-21T19:25:00Z","v":7578,"vw":56.146838},{"c":56.11,"h":56.15,"l":56.11,"n":25,"o":56.15,"t":"2026-10-21T19:30:00Z","v":1014,"vw":56.13875},{"c":56.07,"h":56.07,"l":56.02,"n":59,"o":56.05,"t":"2026-10-21T19:35:00Z","v":1650,"vw":56.040013},{"c":56.08,"h":56.11,"l":56.065,"n":94,"o":56.065,"t":"2026-10-21T19:40:00Z","v":4320,"vw":56.080997},{"c":56.03,"h":56.08,"l":56.025,"n":81,"o":56.06,"t":"2026-10-21T19:45:00Z","v":3739,"vw":56.061542},{"c":56.08,"h":56.1,"l":56.05,"n":128,"o":56.06,"t":"2026-10-21T19:50:00Z","v":3908,"vw":56.073607},{"c":56.18,"h":56.21,"l":56.08,"n":388,"o":56.08,"t":"2026-10-21T19:55:00Z","v":14458,"vw":56.161379},{"c":56.17,"h":56.17,"l":56.17,"n":9,"o":56.17,"t":"2026-10-21T20:00:00Z","v":12224,"vw":56.17},{"c":56.52,"h":56.52,"l":56.52,"n":3,"o":56.52,"t":"2026-10-22T13:30:00Z","v":244,"vw":56.52},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-22T13:35:00Z","v":501,"vw":56.5},{"c":56.51,"h":56.64,"l":56.51,"n":10,"o":56.64,"t":"2026-10-22T13:40:00Z","v":1479,"vw":56.615714},{"c":56.62,"h":56.94,"l":56.62,"n":46,"o":56.81,"t":"2026-10-22T13:50:00Z","v":1604,"vw":56.782327},{"c":56.9,"h":56.9,"l":56.84,"n":35,"o":56.85,"t":"2026-10-22T13:55:00Z","v":1271,"vw":56.868571},{"c":56.87,"h":56.98,"l":56.87,"n":19,"o":56.97,"t":"2026-10-22T14:00:00Z","v":1455,"vw":56.956921},{"c":56.93,"h":56.95,"l":56.85,"n":16,"o":56.85,"t":"2026-10-22T14:05:00Z","v":1205,"vw":56.917428},{"c":57.22,"h":57.22,"l":57.11,"n":28,"o":57.145,"t":"2026-10-22T14:10:00Z","v":1392,"vw":57.155909},{"c":57.27,"h":57.35,"l":57.23,"n":64,"o":57.29,"t":"2026-10-22T14:15:00Z","v":2856,"vw":57.302228},{"c":57.38,"h":57.42,"l":57.38,"n":14,"o":57.42,"t":"2026-10-22T14:25:00Z","v":651,"vw":57.388333},{"c":57.325,"h":57.54,"l":57.24,"n":23,"o":57.49,"t":"2026-10-22T14:30:00Z","v":1806,"vw":57.364275},{"c":57.37,"h":57.43,"l":57.37,"n":44,"o":57.43,"t":"2026-10-22T14:35:00Z","v":505,"vw":57.4},{"c":57.35,"h":57.37,"l":57.28,"n":26,"o":57.37,"t":"2026-10-22T14:40:00Z","v":1688,"vw":57.359375},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-10-22T14:45:00Z","v":207,"vw":57.38},{"c":57.42,"h":57.48,"l":57.38,"n":31,"o":57.48,"t":"2026-10-22T14:50:00Z","v":1700,"vw":57.417692},{"c":57.5,"h":57.5,"l":57.5,"n":6,"o":57.5,"t":"2026-10-22T14:55:00Z","v":325,"vw":57.5},{"c":57.56,"h":57.56,"l":57.48,"n":23,"o":57.48,"t":"2026-10-22T15:00:00Z","v":762,"vw":57.53},{"c":57.79,"h":57.79,"l":57.66,"n":23,"o":57.66,"t":"2026-10-22T15:10:00Z","v":951,"vw":57.758},{"c":57.73,"h":57.74,"l":57.73,"n":14,"o":57.74,"t":"2026-10-22T15:15:00Z","v":396,"vw":57.733333},{"c":57.645,"h":57.645,"l":57.645,"n":6,"o":57.645,"t":"2026-10-22T15:20:00Z","v":308,"vw":57.645},{"c":57.57,"h":57.64,"l":57.57,"n":35,"o":57.62,"t":"2026-10-22T15:25:00Z","v":2813,"vw":57.614791},{"c":57.625,"h":57.625,"l":57.575,"n":29,"o":57.58,"t":"2026-10-22T15:30:00Z","v":752,"vw":57.596164},{"c":57.665,"h":57.69,"l":57.62,"n":87,"o":57.69,"t":"2026-10-22T15:35:00Z","v":7258,"vw":57.655895},{"c":57.64,"h":57.67,"l":57.6,"n":230,"o":57.61,"t":"2026-10-22T15:40:00Z","v":23609,"vw":57.6357},{"c":57.59,"h":57.645,"l":57.55,"n":77,"o":57.645,"t":"2026-10-22T15:45:00Z","v":5854,"vw":57.569819},{"c":57.58,"h":57.61,"l":57.555,"n":46,"o":57.555,"t":"2026-10-22T15:55:00Z","v":1426,"vw":57.584565},{"c":57.46,"h":57.61,"l":57.46,"n":65,"o":57.58,"t":"2026-10-22T16:00:00Z","v":4419,"vw":57.528707},{"c":57.505,"h":57.505,"l":57.495,"n":10,"o":57.495,"t":"2026-10-22T16:05:00Z","v":395,"vw":57.499785},{"c":57.48,"h":57.53,"l":57.48,"n":22,"o":57.52,"t":"2026-10-22T16:10:00Z","v":879,"vw":57.516},{"c":57.375,"h":57.46,"l":57.37,"n":50,"o":57.44,"t":"2026-10-22T16:15:00Z","v":5011,"vw":57.402825},{"c":57.415,"h":57.44,"l":57.41,"n":27,"o":57.44,"t":"2026-10-22T16:20:00Z","v":1249,"vw":57.416389},{"c":57.42,"h":57.42,"l":57.395,"n":8,"o":57.395,"t":"2026-10-22T16:25:00Z","v":516,"vw":57.403418},{"c":57.42,"h":57.45,"l":57.41,"n":16,"o":57.42,"t":"2026-10-22T16:30:00Z","v":814,"vw":57.4225},{"c":57.39,"h":57.41,"l":57.36,"n":46,"o":57.41,"t":"2026-10-22T16:35:00Z","v":1902,"vw":57.388773},{"c":57.45,"h":57.48,"l":57.385,"n":67,"o":57.385,"t":"2026-10-22T16:40:00Z","v":4884,"vw":57.441291},{"c":57.5,"h":57.5,"l":57.47,"n":55,"o":57.48,"t":"2026-10-22T16:45:00Z","v":2595,"vw":57.480622},{"c":57.46,"h":57.505,"l":57.45,"n":43,"o":57.505,"t":"2026-10-22T16:50:00Z","v":2472,"vw":57.483913}],"history":[{"c":70,"h":70.315,"l":69.61,"n":2534,"o":69.89,"t":"2024-10-21T04:00:00Z","v":130990,"vw":69.957517},{"c":70.14,"h":70.535,"l":69.49,"n":1971,"o":69.49,"t":"2024-10-22T04:00:00Z","v":50275,"vw":70.119314},{"c":70.7,"h":71.165,"l":68.96,"n":2120,"o":70.04,"t":"2024-10-23T04:00:00Z","v":67197,"vw":70.724301},{"c":70.89,"h":71.27,"l":70.02,"n":1900,"o":71.06,"t":"2024-10-24T04:00:00Z","v":57582,"vw":70.731943},{"c":70.36,"h":71.61,"l":69.91,"n":2301,"o":70.62,"t":"2024-10-25T04:00:00Z","v":114565,"vw":70.378954},{"c":70.95,"h":71.24,"l":70.34,"n":3141,"o":70.99,"t":"2024-10-28T04:00:00Z","v":225549,"vw":70.862124},{"c":69.11,"h":70.485,"l":68.06,"n":4364,"o":69,"t":"2024-10-29T04:00:00Z","v":193681,"vw":69.106191},{"c":70.88,"h":71.71,"l":69.5,"n":4584,"o":69.5,"t":"2024-10-30T04:00:00Z","v":293906,"vw":70.869031},{"c":69.66,"h":71.34,"l":69.64,"n":3081,"o":71.24,"t":"2024-10-31T04:00:00Z","v":153156,"vw":70.163069},{"c":66.76,"h":69.815,"l":66.6,"n":3266,"o":69.37,"t":"2024-11-01T04:00:00Z","v":98651,"vw":67.279052},{"c":68.51,"h":68.62,"l":67,"n":3053,"o":67.04,"t":"2024-11-04T05:00:00Z","v":104557,"vw":68.153833},{"c":69.32,"h":69.345,"l":67.577,"n":2842,"o":68.83,"t":"2024-11-05T05:00:00Z","v":70384,"vw":69.039834},{"c":70.5,"h":72.73,"l":69.3,"n":4431,"o":70.95,"t":"2024-11-06T05:00:00Z","v":158234,"vw":70.613293},{"c":71.85,"h":72.445,"l":70.7,"n":3172,"o":70.97,"t":"2024-11-07T05:00:00Z","v":100085,"vw":71.794175},{"c":74.46,"h":74.71,"l":72.1,"n":3187,"o":72.31,"t":"2024-11-08T05:00:00Z","v":118388,"vw":74.165559},{"c":75.02,"h":75.5115,"l":74.35,"n":2757,"o":74.59,"t":"2024-11-11T05:00:00Z","v":94417,"vw":75.038377},{"c":73.64,"h":75.57,"l":73.35,"n":3102,"o":74.35,"t":"2024-11-12T05:00:00Z","v":90351,"vw":74.054353},{"c":73.91,"h":75.92,"l":73.6601,"n":2554,"o":74.82,"t":"2024-11-13T05:00:00Z","v":73845,"vw":74.360476},{"c":72.38,"h":74.4,"l":72.2,"n":2362,"o":73.9,"t":"2024-11-14T05:00:00Z","v":73596,"vw":72.732979},{"c":72.52,"h":73.29,"l":72.24,"n":2810,"o":72.68,"t":"2024-11-15T05:00:00Z","v":96732,"vw":72.76859},{"c":72.47,"h":72.9,"l":71.43,"n":2645,"o":71.43,"t":"2024-11-18T05:00:00Z","v":78468,"vw":72.390391},{"c":73.43,"h":73.9,"l":71.04,"n":2538,"o":72.45,"t":"2024-11-19T05:00:00Z","v":63132,"vw":73.194018},{"c":72.55,"h":73.215,"l":71.82,"n":2631,"o":72.81,"t":"2024-11-20T05:00:00Z","v":89145,"vw":72.396406},{"c":73.03,"h":73.54,"l":72.35,"n":2244,"o":72.9,"t":"2024-11-21T05:00:00Z","v":51478,"vw":73.124708},{"c":73.71,"h":74.5,"l":73.28,"n":2094,"o":73.38,"t":"2024-11-22T05:00:00Z","v":56414,"vw":73.763628},{"c":73.28,"h":74.72,"l":73.28,"n":2649,"o":73.6,"t":"2024-11-25T05:00:00Z","v":103765,"vw":73.424893},{"c":72.91,"h":73.27,"l":70.3101,"n":3774,"o":73.09,"t":"2024-11-26T05:00:00Z","v":211978,"vw":72.647234},{"c":73.27,"h":74,"l":72.74,"n":4554,"o":73.24,"t":"2024-11-27T05:00:00Z","v":123647,"vw":73.334179},{"c":72.5,"h":74.1,"l":72.5,"n":2433,"o":73.95,"t":"2024-11-29T05:00:00Z","v":113077,"vw":72.877311},{"c":72.39,"h":72.855,"l":71.7,"n":5149,"o":72.4,"t":"2024-12-02T05:00:00Z","v":104256,"vw":72.472267},{"c":71.16,"h":72.46,"l":71.11,"n":2873,"o":72.46,"t":"2024-12-03T05:00:00Z","v":81714,"vw":71.419079},{"c":70.92,"h":72.055,"l":70.57,"n":2969,"o":70.93,"t":"2024-12-04T05:00:00Z","v":83810,"vw":71.026915},{"c":70.23,"h":71.185,"l":70.21,"n":2592,"o":70.8,"t":"2024-12-05T05:00:00Z","v":72225,"vw":70.433792},{"c":70,"h":70.395,"l":69.64,"n":2704,"o":70.24,"t":"2024-12-06T05:00:00Z","v":72520,"vw":69.924318},{"c":70.07,"h":71.84,"l":69.7,"n":4687,"o":70.45,"t":"2024-12-09T05:00:00Z","v":116129,"vw":70.167032},{"c":69.79,"h":70.975,"l":69.01,"n":3269,"o":69.79,"t":"2024-12-10T05:00:00Z","v":74733,"vw":70.070559},{"c":69.63,"h":70.54,"l":69.62,"n":2919,"o":69.94,"t":"2024-12-11T05:00:00Z","v":80139,"vw":69.853038},{"c":69.95,"h":70.77,"l":69.4,"n":2809,"o":69.72,"t":"2024-12-12T05:00:00Z","v":95580,"vw":70.082525},{"c":69.45,"h":69.66,"l":68.88,"n":3558,"o":69.66,"t":"2024-12-13T05:00:00Z","v":100989,"vw":69.387027},{"c":69.35,"h":70.32,"l":69.21,"n":4451,"o":69.55,"t":"2024-12-16T05:00:00Z","v":151278,"vw":69.579657},{"c":68.29,"h":69.31,"l":68.175,"n":3987,"o":68.57,"t":"2024-12-17T05:00:00Z","v":110671,"vw":68.454655},{"c":65.71,"h":69.355,"l":65.61,"n":4442,"o":68.29,"t":"2024-12-18T05:00:00Z","v":126712,"vw":66.584784},{"c":64.75,"h":66.805,"l":64.51,"n":5559,"o":65.94,"t":"2024-12-19T05:00:00Z","v":163105,"vw":65.1605},{"c":66.01,"h":66.88,"l":64.0494,"n":5374,"o":64.16,"t":"2024-12-20T05:00:00Z","v":881127,"vw":65.95901},{"c":66.03,"h":66.0787,"l":65.175,"n":3347,"o":65.63,"t":"2024-12-23T05:00:00Z","v":76457,"vw":65.872415},{"c":66.43,"h":66.56,"l":65.48,"n":1575,"o":66.15,"t":"2024-12-24T05:00:00Z","v":28527,"vw":66.286848},{"c":66.42,"h":66.47,"l":65.03,"n":2279,"o":66.28,"t":"2024-12-26T05:00:00Z","v":51129,"vw":66.128463},{"c":65.88,"h":66.19,"l":65.05,"n":3217,"o":66.09,"t":"2024-12-27T05:00:00Z","v":91428,"vw":65.738213},{"c":65.15,"h":65.36,"l":64.33,"n":2968,"o":65.02,"t":"2024-12-30T05:00:00Z","v":77915,"vw":64.917688},{"c":66.15,"h":66.59,"l":65.3084,"n":2515,"o":65.65,"t":"2024-12-31T05:00:00Z","v":92207,"vw":66.022981},{"c":65.01,"h":66.24,"l":64.49,"n":4115,"o":66.2,"t":"2025-01-02T05:00:00Z","v":71034,"vw":65.184151},{"c":65.56,"h":65.68,"l":64.675,"n":2130,"o":65.06,"t":"2025-01-03T05:00:00Z","v":47772,"vw":65.451051},{"c":62.64,"h":65.34,"l":62.57,"n":3096,"o":65.34,"t":"2025-01-06T05:00:00Z","v":83287,"vw":63.085281},{"c":61.96,"h":62.755,"l":61.2,"n":3428,"o":62.44,"t":"2025-01-07T05:00:00Z","v":139387,"vw":61.779096},{"c":61.47,"h":62.05,"l":61.13,"n":2152,"o":61.48,"t":"2025-01-08T05:00:00Z","v":71480,"vw":61.465704},{"c":60.29,"h":61.8299,"l":59.48,"n":3199,"o":60.29,"t":"2025-01-10T05:00:00Z","v":125346,"vw":60.311608},{"c":60.82,"h":61.51,"l":59.67,"n":3754,"o":59.67,"t":"2025-01-13T05:00:00Z","v":137118,"vw":60.662357},{"c":60.87,"h":61.27,"l":60.49,"n":2127,"o":60.87,"t":"2025-01-14T05:00:00Z","v":62135,"vw":60.848812},{"c":61.47,"h":63.62,"l":60.9475,"n":2734,"o":63.62,"t":"2025-01-15T05:00:00Z","v":90691,"vw":61.815713},{"c":61.49,"h":62.0476,"l":61.33,"n":4063,"o":61.48,"t":"2025-01-16T05:00:00Z","v":144706,"vw":61.582397},{"c":60.98,"h":61.83,"l":60.755,"n":2835,"o":61.83,"t":"2025-01-17T05:00:00Z","v":85618,"vw":61.126103},{"c":62.34,"h":62.655,"l":61.12,"n":2819,"o":61.12,"t":"2025-01-21T05:00:00Z","v":72500,"vw":62.307485},{"c":60.7,"h":62.83,"l":60.615,"n":2288,"o":61.95,"t":"2025-01-22T05:00:00Z","v":63978,"vw":60.808858},{"c":61.21,"h":61.3,"l":60.31,"n":2407,"o":60.58,"t":"2025-01-23T05:00:00Z","v":87673,"vw":60.964172},{"c":61.09,"h":61.26,"l":60.655,"n":2023,"o":60.88,"t":"2025-01-24T05:00:00Z","v":54775,"vw":61.053754},{"c":62.37,"h":63.41,"l":61.06,"n":2546,"o":61.11,"t":"2025-01-27T05:00:00Z","v":104472,"vw":62.131941},{"c":62.01,"h":62.37,"l":61.605,"n":2903,"o":62.12,"t":"2025-01-28T05:00:00Z","v":66264,"vw":62.003067},{"c":60.7,"h":62.1,"l":60.41,"n":2188,"o":61.75,"t":"2025-01-29T05:00:00Z","v":56017,"vw":60.864643},{"c":60.99,"h":61.6454,"l":60.62,"n":2113,"o":61,"t":"2025-01-30T05:00:00Z","v":56527,"vw":61.121892},{"c":60.75,"h":61.04,"l":60,"n":2554,"o":60.7,"t":"2025-01-31T05:00:00Z","v":81555,"vw":60.679588},{"c":60.87,"h":60.88,"l":59.63,"n":2632,"o":60.5,"t":"2025-02-03T05:00:00Z","v":63973,"vw":60.590597},{"c":61.34,"h":61.55,"l":60.395,"n":2632,"o":60.52,"t":"2025-02-04T05:00:00Z","v":107500,"vw":61.257513},{"c":62.29,"h":62.57,"l":61.23,"n":2694,"o":61.56,"t":"2025-02-05T05:00:00Z","v":81571,"vw":62.055084},{"c":62.29,"h":63.11,"l":62.13,"n":1855,"o":62.82,"t":"2025-02-06T05:00:00Z","v":77589,"vw":62.377521},{"c":61.67,"h":62.36,"l":61.033,"n":2063,"o":62.36,"t":"2025-02-07T05:00:00Z","v":60358,"vw":61.591866},{"c":61,"h":61.85,"l":60.49,"n":2064,"o":61.68,"t":"2025-02-10T05:00:00Z","v":136595,"vw":61.160724},{"c":61.67,"h":61.67,"l":60.81,"n":1446,"o":60.81,"t":"2025-02-11T05:00:00Z","v":47321,"vw":61.408047},{"c":61.78,"h":62.19,"l":60.62,"n":2809,"o":60.62,"t":"2025-02-12T05:00:00Z","v":147886,"vw":61.054708},{"c":62.28,"h":62.46,"l":61.4425,"n":1542,"o":61.97,"t":"2025-02-13T05:00:00Z","v":37214,"vw":62.182772},{"c":62.36,"h":63.7273,"l":62.0275,"n":2558,"o":62.47,"t":"2025-02-14T05:00:00Z","v":108388,"vw":62.733706},{"c":62.25,"h":63.19,"l":61.97,"n":3303,"o":62.8,"t":"2025-02-18T05:00:00Z","v":98702,"vw":62.32446},{"c":63.79,"h":64.87,"l":61.54,"n":3014,"o":62.46,"t":"2025-02-19T05:00:00Z","v":123101,"vw":63.645015},{"c":65.07,"h":65.36,"l":63.21,"n":3233,"o":63.31,"t":"2025-02-20T05:00:00Z","v":74506,"vw":64.901047},{"c":64.1,"h":66.17,"l":63.74,"n":2873,"o":65.6,"t":"2025-02-21T05:00:00Z","v":81197,"vw":64.417439},{"c":64.4,"h":64.75,"l":63.72,"n":2831,"o":64,"t":"2025-02-24T05:00:00Z","v":76080,"vw":64.412113},{"c":65.08,"h":66.02,"l":63.55,"n":3077,"o":64.26,"t":"2025-02-25T05:00:00Z","v":78884,"vw":65.230028},{"c":64.88,"h":65.015,"l":63.97,"n":2986,"o":64.9,"t":"2025-02-26T05:00:00Z","v":121516,"vw":64.512956},{"c":65.46,"h":65.79,"l":63.69,"n":2385,"o":64.77,"t":"2025-02-27T05:00:00Z","v":79571,"vw":65.057599},{"c":66.19,"h":66.44,"l":64.88,"n":2565,"o":65.75,"t":"2025-02-28T05:00:00Z","v":171180,"vw":66.124058},{"c":66.04,"h":66.88,"l":65.585,"n":2571,"o":66,"t":"2025-03-03T05:00:00Z","v":54888,"vw":66.064094},{"c":64.91,"h":66.32,"l":64.72,"n":2525,"o":65.91,"t":"2025-03-04T05:00:00Z","v":57392,"vw":65.251657},{"c":64.75,"h":64.968,"l":63.7,"n":2307,"o":64.53,"t":"2025-03-05T05:00:00Z","v":103662,"vw":64.416478},{"c":64.75,"h":64.97,"l":63.7,"n":2837,"o":64.44,"t":"2025-03-06T05:00:00Z","v":85855,"vw":64.605295},{"c":65.6,"h":65.98,"l":64.76,"n":2302,"o":65.6729,"t":"2025-03-07T05:00:00Z","v":82293,"vw":65.5644},{"c":64.76,"h":66,"l":64.54,"n":2541,"o":65.55,"t":"2025-03-10T04:00:00Z","v":73104,"vw":65.037965},{"c":64.28,"h":65.49,"l":63.705,"n":2100,"o":65.18,"t":"2025-03-11T04:00:00Z","v":56623,"vw":64.304776},{"c":63.54,"h":64.17,"l":62.73,"n":2289,"o":64.17,"t":"2025-03-12T04:00:00Z","v":61660,"vw":63.514802},{"c":61.87,"h":63.63,"l":61.64,"n":2620,"o":63.52,"t":"2025-03-13T04:00:00Z","v":101104,"vw":62.175211},{"c":63.05,"h":63.1314,"l":61.445,"n":2509,"o":61.98,"t":"2025-03-14T04:00:00Z","v":67623,"vw":62.760964},{"c":64.17,"h":64.25,"l":62.65,"n":2358,"o":62.65,"t":"2025-03-17T04:00:00Z","v":64806,"vw":63.859698},{"c":63.79,"h":64.05,"l":62.63,"n":2129,"o":63.79,"t":"2025-03-18T04:00:00Z","v":80044,"vw":63.76292},{"c":64.05,"h":64.84,"l":62.52,"n":2226,"o":63.7,"t":"2025-03-19T04:00:00Z","v":82735,"vw":63.899141},{"c":64.18,"h":64.64,"l":62.47,"n":2064,"o":63.86,"t":"2025-03-20T04:00:00Z","v":65412,"vw":64.099098},{"c":63.78,"h":64.495,"l":63.38,"n":2292,"o":64.05,"t":"2025-03-21T04:00:00Z","v":245840,"vw":63.86957},{"c":64.45,"h":64.93,"l":63.86,"n":1918,"o":64.04,"t":"2025-03-24T04:00:00Z","v":58954,"vw":64.475591},{"c":63.79,"h":64.52,"l":63.43,"n":2348,"o":64.23,"t":"2025-03-25T04:00:00Z","v":56283,"vw":63.837719},{"c":64.15,"h":64.49,"l":63.83,"n":1536,"o":63.85,"t":"2025-03-26T04:00:00Z","v":53839,"vw":64.14781},{"c":64.67,"h":65.2,"l":64.0725,"n":1561,"o":64.49,"t":"2025-03-27T04:00:00Z","v":64171,"vw":64.6926},{"c":63.72,"h":64.38,"l":63.18,"n":1702,"o":64.09,"t":"2025-03-28T04:00:00Z","v":90232,"vw":63.687032},{"c":64.75,"h":65.48,"l":63.19,"n":2429,"o":63.19,"t":"2025-03-31T04:00:00Z","v":126839,"vw":64.813179},{"c":64.31,"h":64.975,"l":63.74,"n":1859,"o":64.46,"t":"2025-04-01T04:00:00Z","v":70685,"vw":64.20571},{"c":64.65,"h":64.94,"l":62.935,"n":1706,"o":63.77,"t":"2025-04-02T04:00:00Z","v":53605,"vw":64.468792},{"c":61.9,"h":63.4,"l":61.27,"n":2800,"o":63.34,"t":"2025-04-03T04:00:00Z","v":120550,"vw":62.081506},{"c":60.22,"h":62.43,"l":59.85,"n":4222,"o":61.81,"t":"2025-04-04T04:00:00Z","v":129503,"vw":60.469201},{"c":57.67,"h":61.16,"l":56.9188,"n":3979,"o":58.4,"t":"2025-04-07T04:00:00Z","v":146415,"vw":58.170571},{"c":56.21,"h":59.5,"l":55.24,"n":3726,"o":57.8,"t":"2025-04-08T04:00:00Z","v":95449,"vw":56.866666},{"c":58.44,"h":59.23,"l":54.13,"n":2713,"o":55.22,"t":"2025-04-09T04:00:00Z","v":90654,"vw":57.788912},{"c":56.92,"h":58.42,"l":55.06,"n":3798,"o":57.42,"t":"2025-04-10T04:00:00Z","v":133810,"vw":56.654768},{"c":56.98,"h":58.1152,"l":55.14,"n":2629,"o":56.57,"t":"2025-04-11T04:00:00Z","v":89414,"vw":56.823628},{"c":58,"h":59.8399,"l":57.295,"n":3274,"o":57.38,"t":"2025-04-14T04:00:00Z","v":157150,"vw":57.983471},{"c":57.27,"h":59.11,"l":56.65,"n":3768,"o":58.06,"t":"2025-04-15T04:00:00Z","v":149389,"vw":57.412793},{"c":57.55,"h":59.52,"l":56.99,"n":3223,"o":57.31,"t":"2025-04-16T04:00:00Z","v":108054,"vw":57.594072},{"c":57.75,"h":59.165,"l":57.41,"n":3188,"o":57.5,"t":"2025-04-17T04:00:00Z","v":88454,"vw":57.968649},{"c":58.65,"h":59.81,"l":57.7053,"n":4563,"o":58.41,"t":"2025-04-21T04:00:00Z","v":214753,"vw":58.618249},{"c":60.25,"h":61.49,"l":58.8,"n":4739,"o":59.15,"t":"2025-04-22T04:00:00Z","v":183894,"vw":60.442514},{"c":59.89,"h":62.06,"l":59.78,"n":2491,"o":61.21,"t":"2025-04-23T04:00:00Z","v":86628,"vw":60.149348},{"c":59.68,"h":60.62,"l":58.35,"n":2228,"o":59.67,"t":"2025-04-24T04:00:00Z","v":88536,"vw":59.843964},{"c":59.52,"h":59.8602,"l":58.59,"n":2285,"o":59.5,"t":"2025-04-25T04:00:00Z","v":86729,"vw":59.295126},{"c":60.24,"h":60.69,"l":59.34,"n":2544,"o":59.34,"t":"2025-04-28T04:00:00Z","v":78995,"vw":60.08286},{"c":60.4,"h":61.385,"l":59.58,"n":2800,"o":60.24,"t":"2025-04-29T04:00:00Z","v":113137,"vw":60.761307},{"c":60.36,"h":61.2175,"l":56.19,"n":2527,"o":59.92,"t":"2025-04-30T04:00:00Z","v":80923,"vw":60.009176},{"c":60.13,"h":60.605,"l":59.5,"n":3221,"o":60.5,"t":"2025-05-01T04:00:00Z","v":114821,"vw":60.06402},{"c":61.42,"h":62.12,"l":60.67,"n":2752,"o":61.25,"t":"2025-05-02T04:00:00Z","v":77123,"vw":61.398124},{"c":61.05,"h":61.765,"l":60.0317,"n":3279,"o":61.13,"t":"2025-05-05T04:00:00Z","v":80864,"vw":60.945972},{"c":60.95,"h":61.43,"l":60.4,"n":2007,"o":60.93,"t":"2025-05-06T04:00:00Z","v":74873,"vw":61.020969},{"c":60.64,"h":61.62,"l":60.275,"n":2112,"o":61.06,"t":"2025-05-07T04:00:00Z","v":85025,"vw":60.677841},{"c":60.55,"h":61.1,"l":59.51,"n":2183,"o":60.8,"t":"2025-05-08T04:00:00Z","v":65163,"vw":60.592238},{"c":61.38,"h":61.43,"l":60.31,"n":1790,"o":60.48,"t":"2025-05-09T04:00:00Z","v":69086,"vw":61.152519},{"c":61.35,"h":62.62,"l":60.6366,"n":2830,"o":62.62,"t":"2025-05-12T04:00:00Z","v":82250,"vw":61.446195},{"c":59.9,"h":61.34,"l":59.75,"n":2343,"o":61.09,"t":"2025-05-13T04:00:00Z","v":69379,"vw":60.120574},{"c":59.06,"h":60.035,"l":58.695,"n":2059,"o":59.64,"t":"2025-05-14T04:00:00Z","v":55998,"vw":59.051834},{"c":63.07,"h":63.59,"l":59.41,"n":2931,"o":59.41,"t":"2025-05-15T04:00:00Z","v":160224,"vw":62.321079},{"c":63.3,"h":63.37,"l":61.84,"n":3345,"o":62.94,"t":"2025-05-16T04:00:00Z","v":125698,"vw":62.827858},{"c":64,"h":64.02,"l":62.35,"n":2529,"o":63,"t":"2025-05-19T04:00:00Z","v":99432,"vw":63.619548},{"c":64.25,"h":64.58,"l":63.58,"n":2440,"o":63.71,"t":"2025-05-20T04:00:00Z","v":89356,"vw":64.170613},{"c":62.08,"h":64.205,"l":61.96,"n":4354,"o":63.5,"t":"2025-05-21T04:00:00Z","v":260690,"vw":63.134316},{"c":61.38,"h":62.56,"l":60.15,"n":2533,"o":62.13,"t":"2025-05-22T04:00:00Z","v":102977,"vw":61.186435},{"c":61.16,"h":61.29,"l":60.15,"n":2033,"o":61.06,"t":"2025-05-23T04:00:00Z","v":82423,"vw":60.928027},{"c":62.51,"h":63.03,"l":61.22,"n":5052,"o":61.73,"t":"2025-05-27T04:00:00Z","v":144821,"vw":62.587761},{"c":62.31,"h":62.72,"l":61.39,"n":2730,"o":62.72,"t":"2025-05-28T04:00:00Z","v":80397,"vw":62.171105},{"c":63.03,"h":64.1,"l":60.91,"n":2186,"o":62.4,"t":"2025-05-29T04:00:00Z","v":77603,"vw":62.942361},{"c":63.75,"h":63.89,"l":61.9,"n":3049,"o":62.57,"t":"2025-05-30T04:00:00Z","v":192581,"vw":63.586087},{"c":63.85,"h":64.125,"l":62.335,"n":3026,"o":62.66,"t":"2025-06-02T04:00:00Z","v":107338,"vw":63.588933},{"c":63.71,"h":63.93,"l":63.105,"n":2432,"o":63.52,"t":"2025-06-03T04:00:00Z","v":120568,"vw":63.506469},{"c":63.8,"h":63.92,"l":62.6781,"n":2021,"o":63.51,"t":"2025-06-04T04:00:00Z","v":74430,"vw":63.645253},{"c":63.66,"h":63.995,"l":63.215,"n":2723,"o":63.81,"t":"2025-06-05T04:00:00Z","v":161604,"vw":63.611771},{"c":63.85,"h":64.5,"l":63.36,"n":1747,"o":64.24,"t":"2025-06-06T04:00:00Z","v":68785,"vw":63.747314},{"c":64.99,"h":64.99,"l":62.855,"n":2249,"o":63.85,"t":"2025-06-09T04:00:00Z","v":101589,"vw":64.692325},{"c":65.22,"h":66.445,"l":64.855,"n":3757,"o":65.16,"t":"2025-06-10T04:00:00Z","v":114702,"vw":65.381407},{"c":64.24,"h":65.605,"l":63.69,"n":2709,"o":65.15,"t":"2025-06-11T04:00:00Z","v":67737,"vw":64.638872},{"c":64.75,"h":64.84,"l":63.77,"n":2265,"o":63.83,"t":"2025-06-12T04:00:00Z","v":54939,"vw":64.42422},{"c":63.52,"h":65.15,"l":63.08,"n":2169,"o":64.47,"t":"2025-06-13T04:00:00Z","v":58503,"vw":63.597685},{"c":62.57,"h":64.06,"l":62.285,"n":2213,"o":63.87,"t":"2025-06-16T04:00:00Z","v":83858,"vw":62.95727},{"c":62.4,"h":63.3014,"l":61.97,"n":2451,"o":62.61,"t":"2025-06-17T04:00:00Z","v":64363,"vw":62.424109},{"c":62.55,"h":63.46,"l":62.15,"n":3448,"o":62.25,"t":"2025-06-18T04:00:00Z","v":92642,"vw":62.791943},{"c":62.31,"h":63.28,"l":61.63,"n":2432,"o":62.76,"t":"2025-06-20T04:00:00Z","v":199620,"vw":62.371353},{"c":62.83,"h":63.795,"l":61.985,"n":2849,"o":62.45,"t":"2025-06-23T04:00:00Z","v":81922,"vw":62.764711},{"c":62.15,"h":63.575,"l":61.87,"n":3281,"o":62.65,"t":"2025-06-24T04:00:00Z","v":211811,"vw":62.913583},{"c":60.69,"h":62.725,"l":60.26,"n":4208,"o":61.69,"t":"2025-06-25T04:00:00Z","v":155206,"vw":60.912616},{"c":61.53,"h":61.53,"l":60.3,"n":3230,"o":60.84,"t":"2025-06-26T04:00:00Z","v":124786,"vw":61.112566},{"c":60.06,"h":61.675,"l":59.91,"n":3523,"o":61,"t":"2025-06-27T04:00:00Z","v":201330,"vw":60.395742},{"c":60.19,"h":60.67,"l":59.06,"n":2711,"o":60.01,"t":"2025-06-30T04:00:00Z","v":81238,"vw":60.005953},{"c":60.28,"h":61.145,"l":59.8,"n":2393,"o":60.26,"t":"2025-07-01T04:00:00Z","v":81215,"vw":60.472817},{"c":60.92,"h":60.93,"l":59.78,"n":3030,"o":60.13,"t":"2025-07-02T04:00:00Z","v":107695,"vw":60.650587},{"c":61.09,"h":61.43,"l":60.65,"n":1697,"o":61.15,"t":"2025-07-03T04:00:00Z","v":33958,"vw":61.078562},{"c":60.53,"h":61.2,"l":60.16,"n":2536,"o":61.2,"t":"2025-07-07T04:00:00Z","v":73084,"vw":60.548909},{"c":60.23,"h":61.11,"l":60,"n":2724,"o":60.02,"t":"2025-07-08T04:00:00Z","v":145551,"vw":60.467582},{"c":59.89,"h":60.9,"l":59.53,"n":2917,"o":60.16,"t":"2025-07-09T04:00:00Z","v":224125,"vw":59.977942},{"c":60.3,"h":60.9356,"l":59.54,"n":3526,"o":59.54,"t":"2025-07-10T04:00:00Z","v":153115,"vw":60.230794},{"c":60.08,"h":60.35,"l":59.395,"n":2979,"o":59.77,"t":"2025-07-11T04:00:00Z","v":108770,"vw":59.957226},{"c":60.35,"h":60.595,"l":59.715,"n":3056,"o":59.92,"t":"2025-07-14T04:00:00Z","v":109749,"vw":60.129923},{"c":59.44,"h":60.53,"l":59.28,"n":4573,"o":60.11,"t":"2025-07-15T04:00:00Z","v":163189,"vw":59.800801},{"c":59.69,"h":59.985,"l":59.25,"n":3274,"o":59.7,"t":"2025-07-16T04:00:00Z","v":88380,"vw":59.639822},{"c":59.16,"h":60.6101,"l":59,"n":3018,"o":59.29,"t":"2025-07-17T04:00:00Z","v":109297,"vw":59.373256},{"c":58.76,"h":59.78,"l":58.595,"n":3464,"o":59.16,"t":"2025-07-18T04:00:00Z","v":105958,"vw":58.83764},{"c":58.93,"h":59.62,"l":58.57,"n":2781,"o":58.9,"t":"2025-07-21T04:00:00Z","v":83757,"vw":58.954514},{"c":59.17,"h":59.6,"l":58.36,"n":3062,"o":58.57,"t":"2025-07-22T04:00:00Z","v":89828,"vw":59.220178},{"c":58.51,"h":59.365,"l":58.3333,"n":2687,"o":58.92,"t":"2025-07-23T04:00:00Z","v":87435,"vw":58.693212},{"c":57.68,"h":58.415,"l":57.33,"n":3644,"o":58.24,"t":"2025-07-24T04:00:00Z","v":105192,"vw":57.749372},{"c":57.6,"h":57.94,"l":57.27,"n":2574,"o":57.92,"t":"2025-07-25T04:00:00Z","v":78546,"vw":57.556798},{"c":56.4,"h":58.275,"l":56.4,"n":2693,"o":57.63,"t":"2025-07-28T04:00:00Z","v":80550,"vw":56.813677},{"c":57.08,"h":57.23,"l":56.36,"n":2897,"o":56.85,"t":"2025-07-29T04:00:00Z","v":99061,"vw":56.993918},{"c":55.71,"h":57.83,"l":55.19,"n":3083,"o":56.98,"t":"2025-07-30T04:00:00Z","v":88423,"vw":55.999004},{"c":54.43,"h":55.4599,"l":54.29,"n":3040,"o":55.15,"t":"2025-07-31T04:00:00Z","v":106457,"vw":54.719449},{"c":54.2,"h":55.05,"l":53.045,"n":3773,"o":54.74,"t":"2025-08-01T04:00:00Z","v":169417,"vw":53.884048},{"c":54.42,"h":54.72,"l":54.0402,"n":3530,"o":54.22,"t":"2025-08-04T04:00:00Z","v":114319,"vw":54.39905},{"c":53.97,"h":56.71,"l":52.76,"n":4966,"o":56.71,"t":"2025-08-05T04:00:00Z","v":214602,"vw":54.19731},{"c":53.18,"h":54.68,"l":52.83,"n":3122,"o":53.57,"t":"2025-08-06T04:00:00Z","v":161513,"vw":53.610344},{"c":54.02,"h":54.9151,"l":53.22,"n":3334,"o":53.54,"t":"2025-08-07T04:00:00Z","v":109620,"vw":54.209769},{"c":53.51,"h":54.55,"l":53.48,"n":2648,"o":54.1,"t":"2025-08-08T04:00:00Z","v":76795,"vw":53.752312},{"c":53.67,"h":54.31,"l":53,"n":3396,"o":53.41,"t":"2025-08-11T04:00:00Z","v":128760,"vw":53.73877},{"c":55.08,"h":55.29,"l":53.74,"n":3007,"o":54.25,"t":"2025-08-12T04:00:00Z","v":98830,"vw":54.82162},{"c":56.02,"h":56.33,"l":55.21,"n":3178,"o":55.37,"t":"2025-08-13T04:00:00Z","v":111997,"vw":55.884578},{"c":54.96,"h":56.01,"l":54.88,"n":2160,"o":55.82,"t":"2025-08-14T04:00:00Z","v":74194,"vw":55.127469},{"c":55.34,"h":55.47,"l":54.615,"n":2399,"o":54.71,"t":"2025-08-15T04:00:00Z","v":86626,"vw":55.140515},{"c":55.19,"h":55.605,"l":55.19,"n":2780,"o":55.28,"t":"2025-08-18T04:00:00Z","v":102829,"vw":55.309533},{"c":56.46,"h":56.56,"l":55.48,"n":2458,"o":55.48,"t":"2025-08-19T04:00:00Z","v":100414,"vw":56.272819},{"c":56.5,"h":57.11,"l":56.24,"n":2429,"o":56.76,"t":"2025-08-20T04:00:00Z","v":99380,"vw":56.598292},{"c":56.75,"h":56.81,"l":56.04,"n":2456,"o":56.04,"t":"2025-08-21T04:00:00Z","v":86086,"vw":56.589658},{"c":58.17,"h":58.685,"l":56.21,"n":4785,"o":57.15,"t":"2025-08-22T04:00:00Z","v":140780,"vw":58.055494},{"c":57.41,"h":58.97,"l":57.28,"n":2290,"o":58.38,"t":"2025-08-25T04:00:00Z","v":65453,"vw":57.598222},{"c":57.35,"h":57.56,"l":57,"n":2658,"o":57.41,"t":"2025-08-26T04:00:00Z","v":91092,"vw":57.359017},{"c":58.2,"h":58.38,"l":57.22,"n":2926,"o":57.22,"t":"2025-08-27T04:00:00Z","v":76450,"vw":58.022913},{"c":58.72,"h":58.75,"l":57.69,"n":2999,"o":58.28,"t":"2025-08-28T04:00:00Z","v":71588,"vw":58.354474},{"c":59.5,"h":59.55,"l":58.775,"n":2194,"o":59.12,"t":"2025-08-29T04:00:00Z","v":82185,"vw":59.356902},{"c":58.34,"h":59.6805,"l":57.96,"n":4892,"o":59.34,"t":"2025-09-02T04:00:00Z","v":181077,"vw":58.738472},{"c":58.87,"h":58.93,"l":57.065,"n":4219,"o":57.95,"t":"2025-09-03T04:00:00Z","v":96930,"vw":58.567379},{"c":59.67,"h":59.95,"l":58.75,"n":3262,"o":59.27,"t":"2025-09-04T04:00:00Z","v":86509,"vw":59.47198},{"c":60.5,"h":60.91,"l":59.95,"n":3733,"o":59.95,"t":"2025-09-05T04:00:00Z","v":140645,"vw":60.513445},{"c":60.53,"h":60.715,"l":59.655,"n":3613,"o":60.25,"t":"2025-09-08T04:00:00Z","v":93419,"vw":60.419706},{"c":59.62,"h":60.825,"l":59.29,"n":3024,"o":60.51,"t":"2025-09-09T04:00:00Z","v":89184,"vw":59.707796},{"c":57.99,"h":60.26,"l":57.77,"n":3551,"o":59.29,"t":"2025-09-10T04:00:00Z","v":109049,"vw":58.217771},{"c":59.22,"h":59.27,"l":57.57,"n":2848,"o":57.74,"t":"2025-09-11T04:00:00Z","v":83355,"vw":58.930424},{"c":58.42,"h":59.25,"l":58.08,"n":1864,"o":59.06,"t":"2025-09-12T04:00:00Z","v":58358,"vw":58.437406},{"c":57.45,"h":59.155,"l":57.29,"n":2617,"o":58.89,"t":"2025-09-15T04:00:00Z","v":95442,"vw":57.604735},{"c":57,"h":57.69,"l":56.94,"n":2431,"o":57.12,"t":"2025-09-16T04:00:00Z","v":70454,"vw":57.151405},{"c":57.31,"h":58.775,"l":57.04,"n":3027,"o":57.04,"t":"2025-09-17T04:00:00Z","v":115274,"vw":57.692662},{"c":58.2,"h":58.69,"l":57.16,"n":2768,"o":57.51,"t":"2025-09-18T04:00:00Z","v":111707,"vw":58.034342},{"c":58.33,"h":58.92,"l":57.825,"n":2655,"o":58.23,"t":"2025-09-19T04:00:00Z","v":253893,"vw":58.333128},{"c":58.48,"h":59.09,"l":57.615,"n":3291,"o":58.03,"t":"2025-09-22T04:00:00Z","v":109901,"vw":58.361053},{"c":58.64,"h":58.975,"l":57.94,"n":2510,"o":58.18,"t":"2025-09-23T04:00:00Z","v":96160,"vw":58.573871},{"c":58.19,"h":58.635,"l":57.86,"n":2381,"o":58.54,"t":"2025-09-24T04:00:00Z","v":101312,"vw":58.265438},{"c":57.8,"h":59.0325,"l":57.6507,"n":3074,"o":58.3,"t":"2025-09-25T04:00:00Z","v":127448,"vw":58.050678},{"c":58.7,"h":58.84,"l":57.501,"n":3022,"o":57.91,"t":"2025-09-26T04:00:00Z","v":132573,"vw":58.527362},{"c":57.61,"h":57.83,"l":56.9075,"n":2526,"o":57.74,"t":"2025-09-29T04:00:00Z","v":128643,"vw":57.512537},{"c":58.9,"h":58.97,"l":56.9075,"n":2956,"o":57.56,"t":"2025-09-30T04:00:00Z","v":134220,"vw":58.487367},{"c":58.74,"h":59.82,"l":58.2,"n":2905,"o":58.62,"t":"2025-10-01T04:00:00Z","v":111404,"vw":58.738043},{"c":58.77,"h":59.035,"l":58.345,"n":3179,"o":58.54,"t":"2025-10-02T04:00:00Z","v":132390,"vw":58.619664},{"c":59.01,"h":59.81,"l":58.6521,"n":2877,"o":59,"t":"2025-10-03T04:00:00Z","v":103966,"vw":59.101665},{"c":57.41,"h":59.27,"l":57.11,"n":3300,"o":58.93,"t":"2025-10-06T04:00:00Z","v":154278,"vw":58.166902},{"c":59.02,"h":59.27,"l":56.925,"n":3842,"o":57.18,"t":"2025-10-07T04:00:00Z","v":169320,"vw":58.452794},{"c":58.94,"h":59.21,"l":58.4,"n":3484,"o":58.82,"t":"2025-10-08T04:00:00Z","v":94736,"vw":58.913275},{"c":58.79,"h":59.425,"l":58.21,"n":2878,"o":58.92,"t":"2025-10-09T04:00:00Z","v":124074,"vw":58.923454},{"c":58.04,"h":59.65,"l":57.7,"n":5000,"o":58.84,"t":"2025-10-10T04:00:00Z","v":221460,"vw":58.286743},{"c":58.76,"h":59.315,"l":56.61,"n":4379,"o":58.52,"t":"2025-10-13T04:00:00Z","v":182976,"vw":58.59302},{"c":58.93,"h":59.12,"l":57.995,"n":4248,"o":58.25,"t":"2025-10-14T04:00:00Z","v":160675,"vw":58.679626},{"c":59.86,"h":60.05,"l":58.2861,"n":3465,"o":58.84,"t":"2025-10-15T04:00:00Z","v":180236,"vw":59.606663},{"c":60.61,"h":61.16,"l":59.78,"n":3872,"o":59.78,"t":"2025-10-16T04:00:00Z","v":157014,"vw":60.621515},{"c":60.25,"h":61.27,"l":59.81,"n":3936,"o":60.8,"t":"2025-10-17T04:00:00Z","v":183909,"vw":60.522537},{"c":60.58,"h":61.015,"l":60.06,"n":2706,"o":60.63,"t":"2025-10-20T04:00:00Z","v":69774,"vw":60.531922},{"c":59.92,"h":61.02,"l":59.444,"n":2630,"o":60.86,"t":"2025-10-21T04:00:00Z","v":96648,"vw":60.132742},{"c":59.87,"h":60.75,"l":59.345,"n":2395,"o":60.18,"t":"2025-10-22T04:00:00Z","v":61996,"vw":60.012901},{"c":59.55,"h":60.07,"l":58.63,"n":2902,"o":59.78,"t":"2025-10-23T04:00:00Z","v":100116,"vw":59.347342},{"c":59.64,"h":59.88,"l":58.68,"n":2649,"o":59.58,"t":"2025-10-24T04:00:00Z","v":86757,"vw":59.461995},{"c":60.22,"h":60.3,"l":58.835,"n":2395,"o":59.5,"t":"2025-10-27T04:00:00Z","v":99862,"vw":59.924902},{"c":59.97,"h":60.42,"l":59.585,"n":2891,"o":60.42,"t":"2025-10-28T04:00:00Z","v":81713,"vw":59.911464},{"c":58.6,"h":59.74,"l":58.15,"n":4016,"o":59.74,"t":"2025-10-29T04:00:00Z","v":187805,"vw":58.73015},{"c":59.25,"h":59.37,"l":58.4,"n":3135,"o":58.83,"t":"2025-10-30T04:00:00Z","v":110571,"vw":58.973859},{"c":59.25,"h":59.43,"l":58.72,"n":2652,"o":58.99,"t":"2025-10-31T04:00:00Z","v":102318,"vw":59.195281},{"c":59,"h":59.22,"l":58.275,"n":4910,"o":58.63,"t":"2025-11-03T05:00:00Z","v":131157,"vw":58.938276},{"c":60.37,"h":60.87,"l":58.01,"n":4294,"o":58.01,"t":"2025-11-04T05:00:00Z","v":162421,"vw":60.169999},{"c":59.84,"h":60.47,"l":59.455,"n":3628,"o":60.35,"t":"2025-11-05T05:00:00Z","v":106564,"vw":59.981315},{"c":60,"h":60.11,"l":58.92,"n":2743,"o":59.57,"t":"2025-11-06T05:00:00Z","v":118425,"vw":59.876256},{"c":59.82,"h":60.84,"l":59.4,"n":3667,"o":60.18,"t":"2025-11-07T05:00:00Z","v":164354,"vw":59.928275},{"c":58.74,"h":60.11,"l":58.74,"n":3167,"o":59.46,"t":"2025-11-10T05:00:00Z","v":94128,"vw":58.927079},{"c":65.99,"h":66.78,"l":58.7,"n":9311,"o":59.05,"t":"2025-11-11T05:00:00Z","v":527209,"vw":64.525144},{"c":66.72,"h":67.12,"l":63.4201,"n":7424,"o":65.11,"t":"2025-11-12T05:00:00Z","v":535518,"vw":65.578918},{"c":65.3,"h":69.15,"l":65.29,"n":7763,"o":66.76,"t":"2025-11-13T05:00:00Z","v":465654,"vw":66.461537},{"c":66.87,"h":67.52,"l":63.21,"n":6529,"o":63.97,"t":"2025-11-14T05:00:00Z","v":366125,"vw":65.931614},{"c":66.49,"h":68.23,"l":66.46,"n":3771,"o":66.82,"t":"2025-11-17T05:00:00Z","v":170086,"vw":66.85531},{"c":67,"h":67.4,"l":65.2501,"n":2412,"o":66.98,"t":"2025-11-18T05:00:00Z","v":119811,"vw":66.961678},{"c":67.23,"h":67.7,"l":66.5,"n":2631,"o":66.97,"t":"2025-11-19T05:00:00Z","v":143482,"vw":67.329596},{"c":66.63,"h":67.93,"l":66.61,"n":3187,"o":67.4,"t":"2025-11-20T05:00:00Z","v":177241,"vw":67.109602},{"c":66.7,"h":67.62,"l":66.48,"n":2796,"o":67.19,"t":"2025-11-21T05:00:00Z","v":112385,"vw":66.843144},{"c":66.68,"h":67.46,"l":65.02,"n":3082,"o":66.59,"t":"2025-11-24T05:00:00Z","v":111372,"vw":66.620454},{"c":66.59,"h":68.1,"l":66.52,"n":5649,"o":67.18,"t":"2025-11-25T05:00:00Z","v":236642,"vw":67.192879},{"c":66.61,"h":67.85,"l":66.13,"n":3922,"o":66.23,"t":"2025-11-26T05:00:00Z","v":188783,"vw":66.848313},{"c":66.76,"h":67.13,"l":66.13,"n":1765,"o":66.13,"t":"2025-11-28T05:00:00Z","v":48218,"vw":66.774139},{"c":66.07,"h":67.14,"l":65.92,"n":3647,"o":66.6,"t":"2025-12-01T05:00:00Z","v":102855,"vw":66.163178},{"c":65.81,"h":66.53,"l":65.43,"n":2669,"o":66.53,"t":"2025-12-02T05:00:00Z","v":95372,"vw":65.929023},{"c":66.05,"h":66.655,"l":65.35,"n":3448,"o":66.15,"t":"2025-12-03T05:00:00Z","v":123788,"vw":65.863608},{"c":64.65,"h":66.83,"l":64.53,"n":3365,"o":65.64,"t":"2025-12-04T05:00:00Z","v":204379,"vw":65.005466},{"c":63.7,"h":65.215,"l":63.6,"n":4136,"o":64.5,"t":"2025-12-05T05:00:00Z","v":191445,"vw":63.991067},{"c":62.01,"h":63.8,"l":61.81,"n":4148,"o":63.48,"t":"2025-12-08T05:00:00Z","v":197953,"vw":62.738219},{"c":61.02,"h":63.175,"l":60.64,"n":3904,"o":62.31,"t":"2025-12-09T05:00:00Z","v":206476,"vw":61.50364},{"c":61.28,"h":61.995,"l":60.54,"n":4905,"o":60.7,"t":"2025-12-10T05:00:00Z","v":245134,"vw":61.436222},{"c":64.22,"h":64.4,"l":61.5701,"n":4252,"o":61.6,"t":"2025-12-11T05:00:00Z","v":183703,"vw":63.800981},{"c":65.5,"h":66.275,"l":63.89,"n":5099,"o":64.37,"t":"2025-12-12T05:00:00Z","v":492186,"vw":65.428167},{"c":64.84,"h":65.95,"l":64.49,"n":3915,"o":65.95,"t":"2025-12-15T05:00:00Z","v":196792,"vw":64.903654},{"c":64.42,"h":64.945,"l":63.59,"n":3846,"o":64.41,"t":"2025-12-16T05:00:00Z","v":179835,"vw":64.341922},{"c":65.63,"h":65.98,"l":64.45,"n":4752,"o":64.49,"t":"2025-12-17T05:00:00Z","v":282038,"vw":65.24074},{"c":66.27,"h":67.13,"l":65.0719,"n":4872,"o":66.07,"t":"2025-12-18T05:00:00Z","v":224282,"vw":66.255714},{"c":65.34,"h":67.14,"l":65.03,"n":3838,"o":65.84,"t":"2025-12-19T05:00:00Z","v":498237,"vw":65.462655},{"c":65.5,"h":65.93,"l":64.01,"n":3122,"o":64.87,"t":"2025-12-22T05:00:00Z","v":152675,"vw":65.485458},{"c":66.75,"h":67.11,"l":65.42,"n":3283,"o":65.42,"t":"2025-12-23T05:00:00Z","v":134987,"vw":66.51745},{"c":67,"h":67.855,"l":65,"n":2853,"o":67.7,"t":"2025-12-24T05:00:00Z","v":55217,"vw":66.915572},{"c":67.21,"h":67.4,"l":66.36,"n":2309,"o":66.87,"t":"2025-12-26T05:00:00Z","v":50347,"vw":67.118714},{"c":67.73,"h":68.01,"l":65.8319,"n":2573,"o":66.63,"t":"2025-12-29T05:00:00Z","v":97622,"vw":67.630097},{"c":66.51,"h":67.5156,"l":65.84,"n":3243,"o":66.77,"t":"2025-12-30T05:00:00Z","v":123632,"vw":66.538418},{"c":66.72,"h":67.43,"l":64.92,"n":2508,"o":66.61,"t":"2025-12-31T05:00:00Z","v":108566,"vw":66.580968},{"c":66.97,"h":67.07,"l":65.44,"n":2930,"o":66.64,"t":"2026-01-02T05:00:00Z","v":84065,"vw":66.523438},{"c":65.32,"h":67.23,"l":65.32,"n":3719,"o":66.34,"t":"2026-01-05T05:00:00Z","v":212154,"vw":65.872196},{"c":66.34,"h":67.13,"l":64.48,"n":3586,"o":64.92,"t":"2026-01-06T05:00:00Z","v":194440,"vw":66.211839},{"c":66.98,"h":67.6571,"l":65.57,"n":2870,"o":66.6,"t":"2026-01-07T05:00:00Z","v":84659,"vw":66.700913},{"c":67,"h":68.19,"l":66.03,"n":3745,"o":66.36,"t":"2026-01-08T05:00:00Z","v":220326,"vw":67.00896},{"c":66.58,"h":67.3,"l":64.92,"n":3322,"o":66.9,"t":"2026-01-09T05:00:00Z","v":157201,"vw":66.013797},{"c":65.84,"h":67.74,"l":65.75,"n":2732,"o":66.75,"t":"2026-01-12T05:00:00Z","v":98466,"vw":66.40328},{"c":64.96,"h":66.145,"l":64.82,"n":2438,"o":65.94,"t":"2026-01-13T05:00:00Z","v":119521,"vw":65.179934},{"c":65.29,"h":66.1,"l":64.32,"n":2598,"o":64.83,"t":"2026-01-14T05:00:00Z","v":126460,"vw":64.992949},{"c":64.63,"h":65.8299,"l":64.57,"n":2291,"o":65.63,"t":"2026-01-15T05:00:00Z","v":103690,"vw":64.976787},{"c":64.69,"h":65.04,"l":64.19,"n":2440,"o":64.19,"t":"2026-01-16T05:00:00Z","v":107584,"vw":64.679018},{"c":64.6,"h":64.8748,"l":63.53,"n":3791,"o":63.92,"t":"2026-01-20T05:00:00Z","v":178202,"vw":64.250234},{"c":64.85,"h":65.4975,"l":64.52,"n":3514,"o":65.2,"t":"2026-01-21T05:00:00Z","v":182866,"vw":64.911094},{"c":64.83,"h":65.275,"l":64.57,"n":3234,"o":64.74,"t":"2026-01-22T05:00:00Z","v":139040,"vw":64.813838},{"c":64.1,"h":65.3,"l":63.55,"n":2786,"o":65.3,"t":"2026-01-23T05:00:00Z","v":122632,"vw":64.207012},{"c":63.86,"h":65.255,"l":63.66,"n":2858,"o":64.5,"t":"2026-01-26T05:00:00Z","v":127055,"vw":64.050194},{"c":64.36,"h":64.44,"l":63.41,"n":2260,"o":63.41,"t":"2026-01-27T05:00:00Z","v":110246,"vw":64.083272},{"c":63.97,"h":66.25,"l":63.75,"n":3399,"o":64.4,"t":"2026-01-28T05:00:00Z","v":178197,"vw":64.221765},{"c":64.34,"h":64.8,"l":63.84,"n":3569,"o":64.6,"t":"2026-01-29T05:00:00Z","v":115076,"vw":64.282599},{"c":64.27,"h":64.625,"l":63.475,"n":2958,"o":64.22,"t":"2026-01-30T05:00:00Z","v":136116,"vw":64.189278},{"c":63.83,"h":64.77,"l":63.52,"n":2912,"o":64.77,"t":"2026-02-02T05:00:00Z","v":88725,"vw":63.895985},{"c":64.18,"h":64.56,"l":63.55,"n":3052,"o":63.55,"t":"2026-02-03T05:00:00Z","v":97905,"vw":64.251267},{"c":64,"h":65.32,"l":63.95,"n":2539,"o":64.75,"t":"2026-02-04T05:00:00Z","v":59501,"vw":64.293865},{"c":64.27,"h":64.48,"l":63.75,"n":3310,"o":64.34,"t":"2026-02-05T05:00:00Z","v":103464,"vw":64.10816},{"c":64.25,"h":64.62,"l":63.93,"n":2100,"o":64.57,"t":"2026-02-06T05:00:00Z","v":75012,"vw":64.306577},{"c":64.17,"h":65.12,"l":63.67,"n":1956,"o":64.14,"t":"2026-02-09T05:00:00Z","v":60312,"vw":64.13939},{"c":64.81,"h":64.97,"l":64.035,"n":2596,"o":64.33,"t":"2026-02-10T05:00:00Z","v":70013,"vw":64.811443},{"c":64.44,"h":65.1,"l":64.26,"n":2428,"o":64.92,"t":"2026-02-11T05:00:00Z","v":99097,"vw":64.652645},{"c":62.77,"h":64.795,"l":62.36,"n":2907,"o":64.71,"t":"2026-02-12T05:00:00Z","v":105339,"vw":63.169415},{"c":63.57,"h":63.77,"l":62.31,"n":3119,"o":63.04,"t":"2026-02-13T05:00:00Z","v":80417,"vw":63.471471},{"c":62.87,"h":63.99,"l":62.69,"n":4676,"o":63.99,"t":"2026-02-17T05:00:00Z","v":233502,"vw":62.986877},{"c":63.52,"h":65.095,"l":62,"n":5627,"o":62.26,"t":"2026-02-18T05:00:00Z","v":279274,"vw":63.67503},{"c":63.39,"h":63.85,"l":61.89,"n":2629,"o":63.09,"t":"2026-02-19T05:00:00Z","v":87597,"vw":63.232696},{"c":62.14,"h":63.91,"l":62.14,"n":2887,"o":63.42,"t":"2026-02-20T05:00:00Z","v":126074,"vw":62.842306},{"c":62.07,"h":62.84,"l":61.61,"n":2512,"o":61.61,"t":"2026-02-23T05:00:00Z","v":106806,"vw":62.198334},{"c":61.78,"h":62.25,"l":61.61,"n":2315,"o":62.14,"t":"2026-02-24T05:00:00Z","v":88099,"vw":61.912823},{"c":62.38,"h":62.45,"l":61.25,"n":3014,"o":61.92,"t":"2026-02-25T05:00:00Z","v":101712,"vw":62.148756},{"c":63.12,"h":63.33,"l":62.2001,"n":2514,"o":62.54,"t":"2026-02-26T05:00:00Z","v":154119,"vw":62.912463},{"c":62.9,"h":63.81,"l":61.64,"n":2908,"o":63.21,"t":"2026-02-27T05:00:00Z","v":153474,"vw":63.012382},{"c":62.61,"h":63.21,"l":62.21,"n":2622,"o":62.57,"t":"2026-03-02T05:00:00Z","v":61047,"vw":62.646132},{"c":62.36,"h":62.605,"l":60.42,"n":3211,"o":62.02,"t":"2026-03-03T05:00:00Z","v":89011,"vw":62.061541},{"c":62.76,"h":62.96,"l":61.925,"n":2015,"o":62.57,"t":"2026-03-04T05:00:00Z","v":77826,"vw":62.651869},{"c":62.33,"h":62.36,"l":61.55,"n":2721,"o":62.18,"t":"2026-03-05T05:00:00Z","v":78729,"vw":62.181111},{"c":63.09,"h":63.44,"l":61.34,"n":3221,"o":62.4,"t":"2026-03-06T05:00:00Z","v":155215,"vw":62.940608},{"c":62.69,"h":63.04,"l":60.49,"n":4783,"o":62.42,"t":"2026-03-09T04:00:00Z","v":230635,"vw":62.20131},{"c":61.73,"h":62.54,"l":61.41,"n":2374,"o":62.4,"t":"2026-03-10T04:00:00Z","v":73596,"vw":61.890211},{"c":62.52,"h":62.65,"l":60.67,"n":2956,"o":61.37,"t":"2026-03-11T04:00:00Z","v":93658,"vw":62.080674},{"c":63.09,"h":63.45,"l":61.7301,"n":2799,"o":62.36,"t":"2026-03-12T04:00:00Z","v":74326,"vw":62.999644},{"c":62.02,"h":63.84,"l":61.905,"n":2145,"o":63.58,"t":"2026-03-13T04:00:00Z","v":47584,"vw":62.211685},{"c":60.91,"h":63,"l":60.52,"n":3381,"o":62.49,"t":"2026-03-16T04:00:00Z","v":124824,"vw":61.136777},{"c":60.18,"h":61.18,"l":60.065,"n":3323,"o":61.06,"t":"2026-03-17T04:00:00Z","v":135856,"vw":60.320923},{"c":59.6,"h":60.54,"l":59.49,"n":3255,"o":59.92,"t":"2026-03-18T04:00:00Z","v":113941,"vw":59.803113},{"c":58.67,"h":59.99,"l":58.44,"n":3741,"o":59.2,"t":"2026-03-19T04:00:00Z","v":98970,"vw":58.918307},{"c":57.05,"h":58.77,"l":56.53,"n":4196,"o":58.77,"t":"2026-03-20T04:00:00Z","v":356768,"vw":57.250289},{"c":58.02,"h":59,"l":57.24,"n":2995,"o":57.8,"t":"2026-03-23T04:00:00Z","v":105394,"vw":58.203409},{"c":57.96,"h":59.41,"l":56.84,"n":3237,"o":57.53,"t":"2026-03-24T04:00:00Z","v":332885,"vw":59.075453},{"c":58.4,"h":58.8399,"l":57.51,"n":3632,"o":58.45,"t":"2026-03-25T04:00:00Z","v":101269,"vw":58.394335},{"c":58.57,"h":58.98,"l":58.026,"n":3012,"o":58.51,"t":"2026-03-26T04:00:00Z","v":78816,"vw":58.513064},{"c":57.77,"h":58.5,"l":57.52,"n":2673,"o":58.5,"t":"2026-03-27T04:00:00Z","v":67885,"vw":57.801461},{"c":57.43,"h":58.02,"l":56.905,"n":4118,"o":57.56,"t":"2026-03-30T04:00:00Z","v":152121,"vw":57.521276},{"c":57.45,"h":58.57,"l":57.09,"n":2488,"o":57.99,"t":"2026-03-31T04:00:00Z","v":90902,"vw":57.600084},{"c":57.78,"h":58.345,"l":57.45,"n":2518,"o":57.55,"t":"2026-04-01T04:00:00Z","v":81293,"vw":57.892641},{"c":59.9,"h":60.01,"l":57.0458,"n":4641,"o":57.94,"t":"2026-04-02T04:00:00Z","v":148100,"vw":58.968269},{"c":59.28,"h":60.03,"l":59.28,"n":2690,"o":59.79,"t":"2026-04-06T04:00:00Z","v":144418,"vw":59.414409},{"c":60.18,"h":61.65,"l":59.86,"n":3310,"o":60.71,"t":"2026-04-07T04:00:00Z","v":148322,"vw":60.279561},{"c":61.02,"h":61.15,"l":60.475,"n":3178,"o":60.89,"t":"2026-04-08T04:00:00Z","v":107212,"vw":60.940371},{"c":62.04,"h":62.55,"l":60.56,"n":3543,"o":60.56,"t":"2026-04-09T04:00:00Z","v":102711,"vw":62.053099},{"c":63.92,"h":64.19,"l":62.05,"n":3226,"o":62.42,"t":"2026-04-10T04:00:00Z","v":127900,"vw":63.452715},{"c":63.05,"h":64.1588,"l":62.58,"n":3400,"o":64,"t":"2026-04-13T04:00:00Z","v":132421,"vw":63.130872},{"c":62.49,"h":63.305,"l":62.235,"n":4209,"o":62.77,"t":"2026-04-14T04:00:00Z","v":464619,"vw":62.907337},{"c":62.44,"h":63.525,"l":61.6788,"n":3350,"o":62.17,"t":"2026-04-15T04:00:00Z","v":72690,"vw":62.377832},{"c":63.66,"h":63.66,"l":62.035,"n":3427,"o":62.17,"t":"2026-04-16T04:00:00Z","v":187978,"vw":63.305427},{"c":65.1,"h":65.41,"l":64.04,"n":3592,"o":64.2,"t":"2026-04-17T04:00:00Z","v":102874,"vw":65.027203},{"c":66.58,"h":66.88,"l":64.705,"n":3167,"o":64.97,"t":"2026-04-20T04:00:00Z","v":108622,"vw":66.301278},{"c":65.63,"h":66.56,"l":65.135,"n":4269,"o":66.56,"t":"2026-04-21T04:00:00Z","v":159428,"vw":65.665604},{"c":65.06,"h":65.99,"l":63.995,"n":3999,"o":65.8,"t":"2026-04-22T04:00:00Z","v":107303,"vw":64.809796},{"c":65.87,"h":66.05,"l":64.61,"n":2790,"o":65.43,"t":"2026-04-23T04:00:00Z","v":92851,"vw":65.528719},{"c":66.49,"h":66.49,"l":64.8,"n":3060,"o":65.5,"t":"2026-04-24T04:00:00Z","v":129912,"vw":66.288882},{"c":66.34,"h":66.98,"l":65.54,"n":4229,"o":65.99,"t":"2026-04-27T04:00:00Z","v":90989,"vw":66.258993},{"c":68.38,"h":68.545,"l":66.21,"n":4625,"o":66.87,"t":"2026-04-28T04:00:00Z","v":182986,"vw":68.022448},{"c":67.24,"h":68.67,"l":66.64,"n":5045,"o":68.01,"t":"2026-04-29T04:00:00Z","v":136991,"vw":67.323538},{"c":68.27,"h":68.67,"l":65.425,"n":3933,"o":67.25,"t":"2026-04-30T04:00:00Z","v":98481,"vw":68.168726},{"c":68.38,"h":69.16,"l":66.69,"n":3260,"o":68.5,"t":"2026-05-01T04:00:00Z","v":75789,"vw":68.359165},{"c":68.77,"h":69.605,"l":67.805,"n":3453,"o":67.94,"t":"2026-05-04T04:00:00Z","v":93261,"vw":68.825885},{"c":65.46,"h":68.4999,"l":65.17,"n":4401,"o":67.74,"t":"2026-05-05T04:00:00Z","v":153042,"vw":66.137872},{"c":67.2,"h":67.48,"l":65.9764,"n":3329,"o":66.14,"t":"2026-05-06T04:00:00Z","v":126267,"vw":67.033141},{"c":67.45,"h":68.2401,"l":66.71,"n":2983,"o":67.05,"t":"2026-05-07T04:00:00Z","v":63979,"vw":67.559611},{"c":67.65,"h":68.5,"l":66.75,"n":2425,"o":67.6,"t":"2026-05-08T04:00:00Z","v":60159,"vw":67.804556},{"c":67.92,"h":68.68,"l":67.71,"n":2557,"o":68.22,"t":"2026-05-11T04:00:00Z","v":61225,"vw":68.025073},{"c":68.89,"h":68.91,"l":66.76,"n":3403,"o":68.25,"t":"2026-05-12T04:00:00Z","v":114907,"vw":68.466948},{"c":68.49,"h":69,"l":67,"n":3147,"o":68.76,"t":"2026-05-13T04:00:00Z","v":100996,"vw":68.397349},{"c":67.88,"h":68.99,"l":67.59,"n":3229,"o":68.55,"t":"2026-05-14T04:00:00Z","v":71730,"vw":68.061611},{"c":66.97,"h":68.7,"l":66.73,"n":3341,"o":68.08,"t":"2026-05-15T04:00:00Z","v":127419,"vw":67.119275},{"c":67.59,"h":68.025,"l":67,"n":3098,"o":67.14,"t":"2026-05-18T04:00:00Z","v":69084,"vw":67.658055},{"c":66.69,"h":68.29,"l":66.03,"n":4571,"o":67.57,"t":"2026-05-19T04:00:00Z","v":192551,"vw":66.891027},{"c":67.07,"h":67.34,"l":64.35,"n":3792,"o":66.56,"t":"2026-05-20T04:00:00Z","v":112212,"vw":66.74035},{"c":67.4,"h":67.47,"l":65.535,"n":2713,"o":66.47,"t":"2026-05-21T04:00:00Z","v":85788,"vw":66.86912},{"c":68.24,"h":68.43,"l":66.345,"n":2416,"o":67.69,"t":"2026-05-22T04:00:00Z","v":62779,"vw":67.998405},{"c":68.15,"h":68.87,"l":67.13,"n":2945,"o":68.13,"t":"2026-05-26T04:00:00Z","v":81140,"vw":68.175224},{"c":67.71,"h":69,"l":67.395,"n":2935,"o":68.63,"t":"2026-05-27T04:00:00Z","v":77245,"vw":67.988351},{"c":67.69,"h":68.155,"l":66.94,"n":2979,"o":67.8,"t":"2026-05-28T04:00:00Z","v":64349,"vw":67.651684},{"c":67.48,"h":67.65,"l":66.04,"n":3667,"o":67.21,"t":"2026-05-29T04:00:00Z","v":110447,"vw":67.263411},{"c":66.67,"h":68.02,"l":65.01,"n":3505,"o":66.81,"t":"2026-06-01T04:00:00Z","v":89136,"vw":66.88758},{"c":59.63,"h":62.83,"l":57.68,"n":6462,"o":62.83,"t":"2026-06-02T04:00:00Z","v":260813,"vw":59.788454},{"c":60.21,"h":60.53,"l":58.53,"n":5607,"o":59.27,"t":"2026-06-03T04:00:00Z","v":160427,"vw":60.046565},{"c":60,"h":61.37,"l":59.39,"n":5157,"o":60.88,"t":"2026-06-04T04:00:00Z","v":229476,"vw":59.996216},{"c":59.26,"h":60.99,"l":58.32,"n":5934,"o":59.3,"t":"2026-06-05T04:00:00Z","v":252320,"vw":59.110338},{"c":57.5,"h":59.05,"l":57.11,"n":5218,"o":58.36,"t":"2026-06-08T04:00:00Z","v":345226,"vw":57.888902},{"c":57.87,"h":58.56,"l":57.0645,"n":6228,"o":57.53,"t":"2026-06-09T04:00:00Z","v":491363,"vw":57.710783},{"c":58.48,"h":59.57,"l":58.11,"n":3821,"o":58.38,"t":"2026-06-10T04:00:00Z","v":168716,"vw":58.802893},{"c":57.76,"h":59.125,"l":57.48,"n":4759,"o":58.69,"t":"2026-06-11T04:00:00Z","v":149556,"vw":58.015318},{"c":58.39,"h":59.36,"l":57.28,"n":3261,"o":57.28,"t":"2026-06-12T04:00:00Z","v":110552,"vw":58.116515},{"c":56.46,"h":59.8,"l":56.46,"n":4850,"o":58.89,"t":"2026-06-15T04:00:00Z","v":227974,"vw":57.204669},{"c":56.39,"h":56.87,"l":55.3,"n":4509,"o":55.3,"t":"2026-06-16T04:00:00Z","v":236379,"vw":56.292018},{"c":54.89,"h":56.52,"l":54.7,"n":5032,"o":56.07,"t":"2026-06-17T04:00:00Z","v":295174,"vw":55.719489},{"c":55.65,"h":56.6,"l":54.5001,"n":6329,"o":55.11,"t":"2026-06-18T04:00:00Z","v":452372,"vw":55.311192},{"c":55.34,"h":56,"l":54.55,"n":4525,"o":55.85,"t":"2026-06-22T04:00:00Z","v":153135,"vw":55.410533},{"c":56.4,"h":56.7775,"l":55.42,"n":4619,"o":55.86,"t":"2026-06-23T04:00:00Z","v":185329,"vw":56.297749},{"c":56.74,"h":57.43,"l":55.66,"n":4791,"o":56.81,"t":"2026-06-24T04:00:00Z","v":131071,"vw":56.83625},{"c":56.75,"h":58.3299,"l":56.48,"n":3857,"o":57.3,"t":"2026-06-25T04:00:00Z","v":165363,"vw":56.79425},{"c":57,"h":58.15,"l":56.96,"n":4437,"o":57.15,"t":"2026-06-26T04:00:00Z","v":442422,"vw":57.129398},{"c":56.88,"h":56.96,"l":55.91,"n":4629,"o":56.27,"t":"2026-06-29T04:00:00Z","v":186151,"vw":56.537127},{"c":56.19,"h":56.74,"l":55.9,"n":4469,"o":56.48,"t":"2026-06-30T04:00:00Z","v":160711,"vw":56.322236},{"c":56.31,"h":57.88,"l":56.11,"n":4348,"o":57,"t":"2026-07-01T04:00:00Z","v":138551,"vw":56.705192},{"c":57.24,"h":57.515,"l":56.3,"n":4592,"o":56.3,"t":"2026-07-02T04:00:00Z","v":171339,"vw":57.159359},{"c":56.69,"h":57.08,"l":56.23,"n":3623,"o":56.68,"t":"2026-07-06T04:00:00Z","v":104132,"vw":56.693248},{"c":56.77,"h":57.9394,"l":56.53,"n":3391,"o":57.28,"t":"2026-07-07T04:00:00Z","v":97270,"vw":56.964844},{"c":55.45,"h":57.85,"l":55.42,"n":3727,"o":56.28,"t":"2026-07-08T04:00:00Z","v":123792,"vw":55.707255},{"c":55.18,"h":56.25,"l":54.65,"n":4253,"o":55.68,"t":"2026-07-09T04:00:00Z","v":145642,"vw":55.381497},{"c":55.57,"h":56.45,"l":54.9859,"n":4228,"o":55.49,"t":"2026-07-10T04:00:00Z","v":92052,"vw":55.443146},{"c":55.78,"h":56.35,"l":55.7,"n":3414,"o":55.92,"t":"2026-07-13T04:00:00Z","v":149039,"vw":55.922471},{"c":55.15,"h":56.34,"l":54.91,"n":3979,"o":55.76,"t":"2026-07-14T04:00:00Z","v":177903,"vw":55.365099},{"c":55.19,"h":56.27,"l":55.09,"n":3150,"o":55.18,"t":"2026-07-15T04:00:00Z","v":108894,"vw":55.56271},{"c":56.81,"h":57.575,"l":55.18,"n":4372,"o":55.18,"t":"2026-07-16T04:00:00Z","v":200710,"vw":56.536142},{"c":55.82,"h":57.73,"l":55.29,"n":3501,"o":56.72,"t":"2026-07-17T04:00:00Z","v":136966,"vw":55.957321},{"c":55.87,"h":56.05,"l":55.44,"n":3928,"o":55.8,"t":"2026-07-20T04:00:00Z","v":104316,"vw":55.846544},{"c":55.58,"h":56.5918,"l":55.58,"n":3495,"o":55.65,"t":"2026-07-21T04:00:00Z","v":134531,"vw":55.818756},{"c":55.99,"h":56.01,"l":55,"n":3921,"o":55.94,"t":"2026-07-22T04:00:00Z","v":123719,"vw":55.787739},{"c":55.7,"h":56.28,"l":55.28,"n":3411,"o":55.5,"t":"2026-07-23T04:00:00Z","v":112793,"vw":55.634614},{"c":55.73,"h":56.73,"l":55.68,"n":4533,"o":56.22,"t":"2026-07-24T04:00:00Z","v":179951,"vw":55.973882},{"c":55.78,"h":56.48,"l":55.5,"n":3688,"o":55.73,"t":"2026-07-27T04:00:00Z","v":136786,"vw":55.920452},{"c":56.01,"h":57.005,"l":55,"n":3554,"o":55.78,"t":"2026-07-28T04:00:00Z","v":163150,"vw":56.11864},{"c":56.63,"h":57.3442,"l":55.75,"n":2603,"o":56.14,"t":"2026-07-29T04:00:00Z","v":84237,"vw":56.419891},{"c":56.01,"h":56.51,"l":54.76,"n":3401,"o":56.51,"t":"2026-07-30T04:00:00Z","v":98574,"vw":55.624507},{"c":54.84,"h":55.99,"l":54.77,"n":3441,"o":55.72,"t":"2026-07-31T04:00:00Z","v":131542,"vw":55.099021},{"c":55.47,"h":55.78,"l":54.76,"n":3496,"o":54.76,"t":"2026-08-03T04:00:00Z","v":145617,"vw":55.34673},{"c":54.59,"h":56.085,"l":53.81,"n":6917,"o":54.64,"t":"2026-08-04T04:00:00Z","v":329713,"vw":54.730532},{"c":56.9,"h":56.98,"l":54.15,"n":6614,"o":54.96,"t":"2026-08-05T04:00:00Z","v":337271,"vw":56.254444},{"c":56,"h":57.475,"l":55.27,"n":4806,"o":57.33,"t":"2026-08-06T04:00:00Z","v":132306,"vw":55.974405},{"c":56.68,"h":57.005,"l":56.01,"n":4568,"o":56.11,"t":"2026-08-07T04:00:00Z","v":106189,"vw":56.626619},{"c":55.15,"h":56.74,"l":55.11,"n":5086,"o":56.3,"t":"2026-08-10T04:00:00Z","v":139535,"vw":55.358606},{"c":54.78,"h":55.7899,"l":54.66,"n":3843,"o":55.25,"t":"2026-08-11T04:00:00Z","v":88025,"vw":55.035164},{"c":55.06,"h":55.38,"l":54.62,"n":3075,"o":54.62,"t":"2026-08-12T04:00:00Z","v":85183,"vw":55.013975},{"c":55.93,"h":56.83,"l":55.22,"n":3847,"o":55.22,"t":"2026-08-13T04:00:00Z","v":102181,"vw":55.935434},{"c":55.84,"h":56.38,"l":55.64,"n":3709,"o":55.9,"t":"2026-08-14T04:00:00Z","v":103543,"vw":55.925862},{"c":54.64,"h":56.09,"l":54.52,"n":4045,"o":55.46,"t":"2026-08-17T04:00:00Z","v":88319,"vw":54.82942},{"c":53.33,"h":55.46,"l":53.33,"n":4341,"o":55.18,"t":"2026-08-18T04:00:00Z","v":130283,"vw":53.749405},{"c":54.07,"h":54.4239,"l":53.51,"n":3769,"o":53.88,"t":"2026-08-19T04:00:00Z","v":169685,"vw":54.090571},{"c":54.16,"h":54.52,"l":53.825,"n":3102,"o":53.85,"t":"2026-08-20T04:00:00Z","v":65964,"vw":54.202893},{"c":53.96,"h":54.7571,"l":53.63,"n":2758,"o":54.2,"t":"2026-08-21T04:00:00Z","v":74181,"vw":53.970377},{"c":54.6,"h":55.03,"l":53.95,"n":3627,"o":53.95,"t":"2026-08-24T04:00:00Z","v":74642,"vw":54.570197},{"c":53.9,"h":54.78,"l":53.84,"n":3569,"o":54.45,"t":"2026-08-25T04:00:00Z","v":106494,"vw":54.037251},{"c":53.42,"h":54.47,"l":53.345,"n":3585,"o":54.06,"t":"2026-08-26T04:00:00Z","v":160688,"vw":53.465753},{"c":52.55,"h":53.91,"l":52.53,"n":5212,"o":53.39,"t":"2026-08-27T04:00:00Z","v":115392,"vw":52.677784},{"c":52.48,"h":53.08,"l":52.43,"n":4236,"o":52.45,"t":"2026-08-28T04:00:00Z","v":80963,"vw":52.597161},{"c":52.49,"h":53.02,"l":52.2801,"n":3609,"o":52.45,"t":"2026-08-31T04:00:00Z","v":159894,"vw":52.510423},{"c":52.39,"h":53.06,"l":52.125,"n":3489,"o":52.99,"t":"2026-09-01T04:00:00Z","v":91861,"vw":52.393263},{"c":52.78,"h":52.91,"l":52.02,"n":3859,"o":52.68,"t":"2026-09-02T04:00:00Z","v":134264,"vw":52.7293},{"c":52.39,"h":53.22,"l":52.11,"n":3720,"o":53.22,"t":"2026-09-03T04:00:00Z","v":117838,"vw":52.377728},{"c":52.9,"h":52.95,"l":52,"n":3927,"o":52.1,"t":"2026-09-04T04:00:00Z","v":208625,"vw":52.587798},{"c":52.71,"h":53,"l":52,"n":4406,"o":52.66,"t":"2026-09-08T04:00:00Z","v":145784,"vw":52.748866},{"c":57.36,"h":59.31,"l":56.69,"n":28119,"o":57.84,"t":"2026-09-09T04:00:00Z","v":2048006,"vw":57.790041},{"c":57.69,"h":58.23,"l":56.68,"n":10589,"o":58.23,"t":"2026-09-10T04:00:00Z","v":614103,"vw":57.36907},{"c":58.29,"h":58.82,"l":57.37,"n":6973,"o":57.99,"t":"2026-09-11T04:00:00Z","v":500249,"vw":58.288746},{"c":58.62,"h":58.79,"l":57.25,"n":7535,"o":58.79,"t":"2026-09-14T04:00:00Z","v":516243,"vw":58.197261},{"c":57.87,"h":58.55,"l":57.66,"n":4181,"o":58.41,"t":"2026-09-15T04:00:00Z","v":180258,"vw":57.93413},{"c":56.83,"h":58.01,"l":56.75,"n":5192,"o":57.96,"t":"2026-09-16T04:00:00Z","v":391697,"vw":57.051611},{"c":56.84,"h":57.625,"l":56.72,"n":6872,"o":56.95,"t":"2026-09-17T04:00:00Z","v":469289,"vw":57.102223},{"c":56,"h":56.83,"l":55.87,"n":6334,"o":56.51,"t":"2026-09-18T04:00:00Z","v":625519,"vw":56.081666},{"c":55.37,"h":56.6,"l":55.35,"n":4797,"o":56.3,"t":"2026-09-21T04:00:00Z","v":358937,"vw":55.639973},{"c":55.94,"h":56.36,"l":55.33,"n":5036,"o":55.67,"t":"2026-09-22T04:00:00Z","v":203269,"vw":55.964782},{"c":55.08,"h":55.82,"l":55,"n":3808,"o":55.67,"t":"2026-09-23T04:00:00Z","v":149631,"vw":55.190719},{"c":55.17,"h":55.51,"l":54.87,"n":5282,"o":55.35,"t":"2026-09-24T04:00:00Z","v":358731,"vw":55.159369},{"c":55.29,"h":55.53,"l":54.75,"n":4005,"o":55.365,"t":"2026-09-25T04:00:00Z","v":150622,"vw":55.27823},{"c":55.67,"h":55.87,"l":54.79,"n":7981,"o":55.55,"t":"2026-09-28T04:00:00Z","v":365649,"vw":55.505079},{"c":55.13,"h":55.89,"l":54.29,"n":6937,"o":54.88,"t":"2026-09-29T04:00:00Z","v":438626,"vw":54.834956},{"c":54.4,"h":55.06,"l":54.355,"n":5644,"o":55.06,"t":"2026-09-30T04:00:00Z","v":336098,"vw":54.598065},{"c":54.35,"h":54.55,"l":53.75,"n":5685,"o":54.04,"t":"2026-10-01T04:00:00Z","v":252187,"vw":54.219483},{"c":54.5,"h":55.6,"l":54.18,"n":5137,"o":54.9,"t":"2026-10-02T04:00:00Z","v":261933,"vw":54.521422},{"c":55.18,"h":55.54,"l":54.26,"n":6938,"o":54.4,"t":"2026-10-05T04:00:00Z","v":272732,"vw":55.162729},{"c":55.45,"h":56.1,"l":55.3,"n":5275,"o":55.41,"t":"2026-10-06T04:00:00Z","v":198644,"vw":55.610031},{"c":54.42,"h":55.74,"l":54.31,"n":4438,"o":55.22,"t":"2026-10-07T04:00:00Z","v":186937,"vw":54.565287},{"c":54.91,"h":55.1,"l":54.09,"n":5315,"o":54.37,"t":"2026-10-08T04:00:00Z","v":349003,"vw":54.856872},{"c":55.88,"h":56.18,"l":55,"n":6758,"o":55.52,"t":"2026-10-09T04:00:00Z","v":330674,"vw":55.722683},{"c":56.23,"h":56.28,"l":54.825,"n":4530,"o":55.57,"t":"2026-10-12T04:00:00Z","v":154920,"vw":55.977407},{"c":56.01,"h":56.82,"l":55.59,"n":4499,"o":56.72,"t":"2026-10-13T04:00:00Z","v":164117,"vw":55.962077},{"c":55.47,"h":55.88,"l":55.27,"n":3217,"o":55.8,"t":"2026-10-14T04:00:00Z","v":132302,"vw":55.55709},{"c":55.88,"h":56.48,"l":55.49,"n":4195,"o":56,"t":"2026-10-15T04:00:00Z","v":168566,"vw":55.988026},{"c":56.04,"h":56.48,"l":55.61,"n":4578,"o":55.71,"t":"2026-10-16T04:00:00Z","v":174229,"vw":55.97439},{"c":54.87,"h":55.65,"l":54.87,"n":4169,"o":55.58,"t":"2026-10-19T04:00:00Z","v":162109,"vw":55.018235},{"c":56.12,"h":56.26,"l":55.29,"n":4333,"o":55.47,"t":"2026-10-20T04:00:00Z","v":179707,"vw":55.943338},{"c":56.17,"h":56.51,"l":55.95,"n":4577,"o":56.3,"t":"2026-10-21T04:00:00Z","v":190542,"vw":56.146524},{"c":57.46,"h":57.79,"l":56.5,"n":1807,"o":56.52,"t":"2026-10-22T04:00:00Z","v":93621,"vw":57.470748}],"volatilityBars":[{"c":56.07,"h":56.6,"l":55.95,"n":41,"o":56.3,"t":"2026-09-21T13:30:00Z","v":1888,"vw":56.163151},{"c":56.07,"h":56.07,"l":55.96,"n":43,"o":55.96,"t":"2026-09-21T13:45:00Z","v":2029,"vw":56.02319},{"c":56.06,"h":56.06,"l":55.96,"n":62,"o":56,"t":"2026-09-21T14:00:00Z","v":3655,"vw":56.014309},{"c":56.01,"h":56.03,"l":56.01,"n":47,"o":56.03,"t":"2026-09-21T14:15:00Z","v":2293,"vw":56.025244},{"c":55.9791,"h":56.1,"l":55.86,"n":180,"o":55.98,"t":"2026-09-21T14:30:00Z","v":15634,"vw":55.999271},{"c":55.9,"h":55.96,"l":55.82,"n":29,"o":55.96,"t":"2026-09-21T14:45:00Z","v":1769,"vw":55.892308},{"c":55.94,"h":55.94,"l":55.765,"n":107,"o":55.79,"t":"2026-09-21T15:00:00Z","v":5289,"vw":55.850868},{"c":55.9,"h":55.99,"l":55.81,"n":130,"o":55.94,"t":"2026-09-21T15:15:00Z","v":6760,"vw":55.898609},{"c":55.91,"h":55.95,"l":55.91,"n":92,"o":55.92,"t":"2026-09-21T15:30:00Z","v":4899,"vw":55.932334},{"c":55.8,"h":55.89,"l":55.77,"n":157,"o":55.88,"t":"2026-09-21T15:45:00Z","v":11836,"vw":55.842247},{"c":55.9,"h":55.93,"l":55.795,"n":230,"o":55.8,"t":"2026-09-21T16:00:00Z","v":12360,"vw":55.86175},{"c":55.88,"h":55.96,"l":55.84,"n":94,"o":55.925,"t":"2026-09-21T16:15:00Z","v":4540,"vw":55.888282},{"c":55.79,"h":55.94,"l":55.79,"n":87,"o":55.9,"t":"2026-09-21T16:30:00Z","v":4913,"vw":55.86992},{"c":55.805,"h":55.8299,"l":55.78,"n":52,"o":55.8,"t":"2026-09-21T16:45:00Z","v":3041,"vw":55.795079},{"c":55.705,"h":55.76,"l":55.625,"n":119,"o":55.76,"t":"2026-09-21T17:00:00Z","v":6007,"vw":55.679052},{"c":55.66,"h":55.685,"l":55.62,"n":51,"o":55.685,"t":"2026-09-21T17:15:00Z","v":2680,"vw":55.659309},{"c":55.535,"h":55.61,"l":55.53,"n":109,"o":55.61,"t":"2026-09-21T17:30:00Z","v":5543,"vw":55.575169},{"c":55.58,"h":55.58,"l":55.515,"n":90,"o":55.515,"t":"2026-09-21T17:45:00Z","v":4813,"vw":55.554845},{"c":55.57,"h":55.66,"l":55.57,"n":100,"o":55.6,"t":"2026-09-21T18:00:00Z","v":4177,"vw":55.625172},{"c":55.49,"h":55.51,"l":55.445,"n":133,"o":55.49,"t":"2026-09-21T18:15:00Z","v":8312,"vw":55.482942},{"c":55.45,"h":55.485,"l":55.39,"n":112,"o":55.44,"t":"2026-09-21T18:30:00Z","v":5552,"vw":55.433305},{"c":55.48,"h":55.5,"l":55.45,"n":135,"o":55.46,"t":"2026-09-21T18:45:00Z","v":4588,"vw":55.476071},{"c":55.42,"h":55.53,"l":55.42,"n":113,"o":55.51,"t":"2026-09-21T19:00:00Z","v":3855,"vw":55.493147},{"c":55.45,"h":55.56,"l":55.42,"n":243,"o":55.42,"t":"2026-09-21T19:15:00Z","v":10600,"vw":55.503323},{"c":55.6,"h":55.6,"l":55.43,"n":252,"o":55.45,"t":"2026-09-21T19:30:00Z","v":106747,"vw":55.518348},{"c":55.37,"h":55.7,"l":55.35,"n":1068,"o":55.6,"t":"2026-09-21T19:45:00Z","v":54675,"vw":55.503396},{"c":55.37,"h":55.37,"l":55.37,"n":33,"o":55.37,"t":"2026-09-21T20:00:00Z","v":34050,"vw":55.37},{"c":55.69,"h":55.77,"l":55.67,"n":19,"o":55.67,"t":"2026-09-22T13:30:00Z","v":1508,"vw":55.688882},{"c":55.51,"h":55.56,"l":55.33,"n":52,"o":55.33,"t":"2026-09-22T13:45:00Z","v":2899,"vw":55.445569},{"c":55.62,"h":55.82,"l":55.59,"n":110,"o":55.59,"t":"2026-09-22T14:00:00Z","v":5264,"vw":55.64539},{"c":55.81,"h":55.81,"l":55.58,"n":50,"o":55.635,"t":"2026-09-22T14:15:00Z","v":2721,"vw":55.687869},{"c":55.67,"h":55.75,"l":55.65,"n":160,"o":55.66,"t":"2026-09-22T14:30:00Z","v":13358,"vw":55.703006},{"c":55.62,"h":55.63,"l":55.57,"n":36,"o":55.63,"t":"2026-09-22T14:45:00Z","v":1604,"vw":55.617143},{"c":55.72,"h":55.72,"l":55.68,"n":76,"o":55.68,"t":"2026-09-22T15:00:00Z","v":5582,"vw":55.711905},{"c":55.78,"h":55.79,"l":55.7,"n":79,"o":55.745,"t":"2026-09-22T15:15:00Z","v":3287,"vw":55.740212},{"c":55.965,"h":55.965,"l":55.78,"n":113,"o":55.78,"t":"2026-09-22T15:30:00Z","v":4156,"vw":55.841653},{"c":55.915,"h":55.9559,"l":55.8872,"n":42,"o":55.9559,"t":"2026-09-22T15:45:00Z","v":1632,"vw":55.916129},{"c":56.02,"h":56.02,"l":55.95,"n":58,"o":55.95,"t":"2026-09-22T16:00:00Z","v":1703,"vw":56.005417},{"c":56.025,"h":56.025,"l":55.96,"n":104,"o":56,"t":"2026-09-22T16:15:00Z","v":3223,"vw":56.00626},{"c":56.1,"h":56.15,"l":56.06,"n":102,"o":56.06,"t":"2026-09-22T16:30:00Z","v":4309,"vw":56.091676},{"c":56.175,"h":56.175,"l":56.105,"n":79,"o":56.105,"t":"2026-09-22T16:45:00Z","v":3081,"vw":56.151439},{"c":56.03,"h":56.18,"l":56.03,"n":97,"o":56.15,"t":"2026-09-22T17:00:00Z","v":3190,"vw":56.116905},{"c":55.995,"h":56.02,"l":55.98,"n":48,"o":56.02,"t":"2026-09-22T17:15:00Z","v":1063,"vw":56.005619},{"c":56.04,"h":56.09,"l":55.88,"n":199,"o":55.92,"t":"2026-09-22T17:30:00Z","v":7596,"vw":56.02629},{"c":56.21,"h":56.225,"l":56.025,"n":199,"o":56.025,"t":"2026-09-22T17:45:00Z","v":13084,"vw":56.164982},{"c":56.29,"h":56.3,"l":56.14,"n":89,"o":56.19,"t":"2026-09-22T18:00:00Z","v":3842,"vw":56.213608},{"c":56.285,"h":56.31,"l":56.27,"n":65,"o":56.3,"t":"2026-09-22T18:15:00Z","v":2185,"vw":56.29},{"c":56.16,"h":56.36,"l":56.115,"n":160,"o":56.29,"t":"2026-09-22T18:30:00Z","v":5433,"vw":56.232912},{"c":56.11,"h":56.16,"l":56.1,"n":91,"o":56.14,"t":"2026-09-22T18:45:00Z","v":2604,"vw":56.11882},{"c":56.03,"h":56.17,"l":56.03,"n":102,"o":56.14,"t":"2026-09-22T19:00:00Z","v":2590,"vw":56.106538},{"c":56.045,"h":56.06,"l":55.98,"n":131,"o":56.035,"t":"2026-09-22T19:15:00Z","v":4468,"vw":56.011844},{"c":56.17,"h":56.31,"l":56.06,"n":385,"o":56.065,"t":"2026-09-22T19:30:00Z","v":29036,"vw":56.160725},{"c":55.87,"h":56.17,"l":55.78,"n":1030,"o":56.17,"t":"2026-09-22T19:45:00Z","v":36510,"vw":55.908037},{"c":55.94,"h":55.94,"l":55.83,"n":23,"o":55.83,"t":"2026-09-22T20:00:00Z","v":21103,"vw":55.939464},{"c":55.53,"h":55.82,"l":55.53,"n":66,"o":55.67,"t":"2026-09-23T13:30:00Z","v":5777,"vw":55.673026},{"c":55.23,"h":55.41,"l":55.23,"n":22,"o":55.35,"t":"2026-09-23T13:45:00Z","v":1508,"vw":55.333333},{"c":55.49,"h":55.49,"l":55.28,"n":90,"o":55.37,"t":"2026-09-23T14:00:00Z","v":4656,"vw":55.38514},{"c":55.645,"h":55.71,"l":55.53,"n":68,"o":55.57,"t":"2026-09-23T14:15:00Z","v":4118,"vw":55.646029},{"c":55.26,"h":55.45,"l":55.26,"n":57,"o":55.45,"t":"2026-09-23T14:30:00Z","v":1305,"vw":55.354059},{"c":55.1,"h":55.25,"l":55.09,"n":66,"o":55.25,"t":"2026-09-23T14:45:00Z","v":2736,"vw":55.183094},{"c":55.16,"h":55.2,"l":55,"n":42,"o":55.105,"t":"2026-09-23T15:00:00Z","v":1676,"vw":55.098333},{"c":55.17,"h":55.19,"l":55.09,"n":102,"o":55.11,"t":"2026-09-23T15:15:00Z","v":4013,"vw":55.139119},{"c":55.26,"h":55.3,"l":55.16,"n":66,"o":55.21,"t":"2026-09-23T15:30:00Z","v":2528,"vw":55.243823},{"c":55.38,"h":55.38,"l":55.335,"n":81,"o":55.37,"t":"2026-09-23T15:45:00Z","v":2908,"vw":55.358929},{"c":55.31,"h":55.36,"l":55.31,"n":20,"o":55.36,"t":"2026-09-23T16:00:00Z","v":867,"vw":55.331429},{"c":55.25,"h":55.3,"l":55.22,"n":68,"o":55.29,"t":"2026-09-23T16:15:00Z","v":2394,"vw":55.277281},{"c":55.26,"h":55.26,"l":55.26,"n":36,"o":55.26,"t":"2026-09-23T16:30:00Z","v":987,"vw":55.26},{"c":55.16,"h":55.2749,"l":55.16,"n":61,"o":55.24,"t":"2026-09-23T16:45:00Z","v":1437,"vw":55.208489},{"c":55.1,"h":55.13,"l":55.06,"n":63,"o":55.12,"t":"2026-09-23T17:00:00Z","v":1608,"vw":55.096},{"c":55.115,"h":55.17,"l":55.08,"n":47,"o":55.08,"t":"2026-09-23T17:15:00Z","v":1800,"vw":55.121721},{"c":55.155,"h":55.17,"l":55.11,"n":55,"o":55.11,"t":"2026-09-23T17:30:00Z","v":2427,"vw":55.140737},{"c":55.23,"h":55.25,"l":55.19,"n":36,"o":55.19,"t":"2026-09-23T17:45:00Z","v":1045,"vw":55.228},{"c":55.23,"h":55.315,"l":55.23,"n":74,"o":55.3,"t":"2026-09-23T18:00:00Z","v":3667,"vw":55.268778},{"c":55.195,"h":55.195,"l":55.09,"n":76,"o":55.14,"t":"2026-09-23T18:15:00Z","v":3800,"vw":55.116938},{"c":55.17,"h":55.24,"l":55.14,"n":67,"o":55.22,"t":"2026-09-23T18:30:00Z","v":3149,"vw":55.198702},{"c":55.12,"h":55.17,"l":55.12,"n":20,"o":55.17,"t":"2026-09-23T18:45:00Z","v":548,"vw":55.145},{"c":55.18,"h":55.18,"l":55.06,"n":141,"o":55.09,"t":"2026-09-23T19:00:00Z","v":5248,"vw":55.110635},{"c":55.22,"h":55.23,"l":55.13,"n":90,"o":55.21,"t":"2026-09-23T19:15:00Z","v":2665,"vw":55.183407},{"c":55.21,"h":55.24,"l":55.18,"n":148,"o":55.23,"t":"2026-09-23T19:30:00Z","v":9615,"vw":55.196786},{"c":55.1,"h":55.26,"l":55.02,"n":890,"o":55.23,"t":"2026-09-23T19:45:00Z","v":41571,"vw":55.098823},{"c":55.08,"h":55.11,"l":55.08,"n":15,"o":55.11,"t":"2026-09-23T20:00:00Z","v":25093,"vw":55.080137},{"c":55.35,"h":55.4,"l":55.25,"n":28,"o":55.35,"t":"2026-09-24T13:30:00Z","v":2534,"vw":55.353271},{"c":55.5,"h":55.51,"l":55.3,"n":45,"o":55.4,"t":"2026-09-24T13:45:00Z","v":2828,"vw":55.392939},{"c":55.235,"h":55.37,"l":55.215,"n":62,"o":55.37,"t":"2026-09-24T14:00:00Z","v":3435,"vw":55.281472},{"c":55.07,"h":55.21,"l":55.07,"n":49,"o":55.18,"t":"2026-09-24T14:15:00Z","v":1689,"vw":55.148415},{"c":55.02,"h":55.075,"l":55.02,"n":46,"o":55.035,"t":"2026-09-24T14:30:00Z","v":1486,"vw":55.046691},{"c":55.075,"h":55.075,"l":55.03,"n":41,"o":55.03,"t":"2026-09-24T14:45:00Z","v":3097,"vw":55.068603},{"c":55.005,"h":55.04,"l":54.99,"n":72,"o":55.04,"t":"2026-09-24T15:00:00Z","v":2686,"vw":55.015915},{"c":55.055,"h":55.1,"l":55.02,"n":72,"o":55.02,"t":"2026-09-24T15:15:00Z","v":3968,"vw":55.040526},{"c":55.1,"h":55.18,"l":55.05,"n":143,"o":55.105,"t":"2026-09-24T15:30:00Z","v":11586,"vw":55.108209},{"c":54.9566,"h":55.09,"l":54.87,"n":210,"o":55.05,"t":"2026-09-24T15:45:00Z","v":11655,"vw":54.985321},{"c":55.01,"h":55.055,"l":54.925,"n":87,"o":54.925,"t":"2026-09-24T16:00:00Z","v":5386,"vw":54.983571},{"c":55.23,"h":55.31,"l":55.035,"n":412,"o":55.04,"t":"2026-09-24T16:15:00Z","v":24801,"vw":55.170372},{"c":55.29,"h":55.29,"l":55.16,"n":108,"o":55.225,"t":"2026-09-24T16:30:00Z","v":4604,"vw":55.224909},{"c":55.405,"h":55.425,"l":55.32,"n":34,"o":55.32,"t":"2026-09-24T16:45:00Z","v":1421,"vw":55.357691},{"c":55.36,"h":55.36,"l":55.32,"n":83,"o":55.35,"t":"2026-09-24T17:00:00Z","v":3855,"vw":55.339727},{"c":55.24,"h":55.35,"l":55.19,"n":60,"o":55.35,"t":"2026-09-24T17:15:00Z","v":2342,"vw":55.246433},{"c":55.18,"h":55.18,"l":55.18,"n":13,"o":55.18,"t":"2026-09-24T17:30:00Z","v":523,"vw":55.18},{"c":55.21,"h":55.21,"l":55.11,"n":56,"o":55.11,"t":"2026-09-24T17:45:00Z","v":2008,"vw":55.130761},{"c":55.08,"h":55.18,"l":55.08,"n":37,"o":55.18,"t":"2026-09-24T18:00:00Z","v":1182,"vw":55.145518},{"c":55.15,"h":55.15,"l":55.01,"n":120,"o":55.09,"t":"2026-09-24T18:15:00Z","v":4734,"vw":55.087513},{"c":55.14,"h":55.24,"l":55.11,"n":140,"o":55.15,"t":"2026-09-24T18:30:00Z","v":5740,"vw":55.151345},{"c":55.04,"h":55.14,"l":55.04,"n":103,"o":55.12,"t":"2026-09-24T18:45:00Z","v":3607,"vw":55.088284},{"c":55.02,"h":55.04,"l":54.93,"n":159,"o":54.97,"t":"2026-09-24T19:00:00Z","v":6044,"vw":54.976199},{"c":55.1,"h":55.11,"l":55.045,"n":138,"o":55.05,"t":"2026-09-24T19:15:00Z","v":5250,"vw":55.085137},{"c":55.215,"h":55.22,"l":55.01,"n":356,"o":55.1,"t":"2026-09-24T19:30:00Z","v":18451,"vw":55.15695},{"c":55.16,"h":55.29,"l":55.12,"n":1726,"o":55.22,"t":"2026-09-24T19:45:00Z","v":104259,"vw":55.187003},{"c":55.17,"h":55.17,"l":55.17,"n":16,"o":55.17,"t":"2026-09-24T20:00:00Z","v":109162,"vw":55.17},{"c":55.25,"h":55.25,"l":55.25,"n":39,"o":55.25,"t":"2026-09-25T09:45:00Z","v":963,"vw":55.25},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-09-25T10:00:00Z","v":500,"vw":55.25},{"c":55.6,"h":56.17,"l":55.3,"n":87,"o":55.36,"t":"2026-09-25T11:30:00Z","v":3979,"vw":55.565666},{"c":55.5,"h":55.52,"l":55.42,"n":15,"o":55.52,"t":"2026-09-25T12:30:00Z","v":983,"vw":55.5},{"c":55.55,"h":55.55,"l":55.55,"n":20,"o":55.55,"t":"2026-09-25T13:00:00Z","v":616,"vw":55.55},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-09-25T13:15:00Z","v":486,"vw":55.55},{"c":54.88,"h":55.52,"l":54.88,"n":41,"o":55.365,"t":"2026-09-25T13:30:00Z","v":3791,"vw":55.205784},{"c":54.865,"h":54.865,"l":54.835,"n":19,"o":54.8525,"t":"2026-09-25T13:45:00Z","v":730,"vw":54.854643},{"c":54.75,"h":54.905,"l":54.75,"n":30,"o":54.905,"t":"2026-09-25T14:00:00Z","v":1245,"vw":54.821961},{"c":55,"h":55,"l":54.98,"n":41,"o":54.98,"t":"2026-09-25T14:15:00Z","v":1219,"vw":54.988571},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-09-25T14:30:00Z","v":216,"vw":55.06},{"c":54.99,"h":55.1,"l":54.99,"n":27,"o":55.1,"t":"2026-09-25T14:45:00Z","v":1337,"vw":55.010909},{"c":55.04,"h":55.04,"l":55,"n":12,"o":55,"t":"2026-09-25T15:00:00Z","v":498,"vw":55.026667},{"c":54.995,"h":55.06,"l":54.97,"n":41,"o":55.05,"t":"2026-09-25T15:15:00Z","v":1771,"vw":54.997857},{"c":55.085,"h":55.17,"l":54.995,"n":165,"o":54.995,"t":"2026-09-25T15:30:00Z","v":7803,"vw":55.056767},{"c":55.08,"h":55.11,"l":54.99,"n":54,"o":55.03,"t":"2026-09-25T15:45:00Z","v":2093,"vw":55.033146},{"c":55.3,"h":55.4,"l":55.15,"n":142,"o":55.15,"t":"2026-09-25T16:00:00Z","v":5382,"vw":55.32147},{"c":55.19,"h":55.22,"l":55.19,"n":34,"o":55.22,"t":"2026-09-25T16:15:00Z","v":1146,"vw":55.207778},{"c":55.325,"h":55.325,"l":55.325,"n":6,"o":55.325,"t":"2026-09-25T16:30:00Z","v":112,"vw":55.325},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-09-25T16:45:00Z","v":105,"vw":55.33},{"c":55.41,"h":55.41,"l":55.385,"n":24,"o":55.41,"t":"2026-09-25T17:00:00Z","v":847,"vw":55.406429},{"c":55.39,"h":55.39,"l":55.35,"n":26,"o":55.37,"t":"2026-09-25T17:15:00Z","v":1282,"vw":55.358734},{"c":55.45,"h":55.45,"l":55.33,"n":124,"o":55.375,"t":"2026-09-25T17:30:00Z","v":6011,"vw":55.405073},{"c":55.31,"h":55.48,"l":55.31,"n":94,"o":55.455,"t":"2026-09-25T17:45:00Z","v":5479,"vw":55.382837},{"c":55.26,"h":55.35,"l":55.26,"n":164,"o":55.31,"t":"2026-09-25T18:00:00Z","v":8956,"vw":55.306506},{"c":55.17,"h":55.25,"l":55.17,"n":69,"o":55.25,"t":"2026-09-25T18:15:00Z","v":2026,"vw":55.197778},{"c":55.2708,"h":55.28,"l":55.18,"n":73,"o":55.18,"t":"2026-09-25T18:30:00Z","v":7092,"vw":55.216527},{"c":55.33,"h":55.33,"l":55.21,"n":151,"o":55.27,"t":"2026-09-25T18:45:00Z","v":4311,"vw":55.244125},{"c":55.25,"h":55.34,"l":55.21,"n":85,"o":55.33,"t":"2026-09-25T19:00:00Z","v":3122,"vw":55.300603},{"c":55.32,"h":55.35,"l":55.2952,"n":83,"o":55.2952,"t":"2026-09-25T19:15:00Z","v":2219,"vw":55.31308},{"c":55.47,"h":55.47,"l":55.325,"n":187,"o":55.325,"t":"2026-09-25T19:30:00Z","v":5514,"vw":55.374286},{"c":55.35,"h":55.53,"l":55.26,"n":803,"o":55.53,"t":"2026-09-25T19:45:00Z","v":33108,"vw":55.377686},{"c":55.29,"h":55.29,"l":55.29,"n":16,"o":55.29,"t":"2026-09-25T20:00:00Z","v":20279,"vw":55.29},{"c":55.53,"h":55.53,"l":55.35,"n":24,"o":55.35,"t":"2026-09-25T20:45:00Z","v":2223,"vw":55.358571},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-09-25T21:15:00Z","v":2000,"vw":55.35},{"c":55.07,"h":55.56,"l":54.79,"n":105,"o":55.55,"t":"2026-09-28T13:30:00Z","v":3742,"vw":55.15055},{"c":55.1,"h":55.23,"l":55.08,"n":131,"o":55.17,"t":"2026-09-28T13:45:00Z","v":3085,"vw":55.168786},{"c":55.155,"h":55.25,"l":54.91,"n":361,"o":55.085,"t":"2026-09-28T14:00:00Z","v":17896,"vw":55.063335},{"c":54.995,"h":55.075,"l":54.92,"n":137,"o":55.075,"t":"2026-09-28T14:15:00Z","v":4467,"vw":54.999195},{"c":55.12,"h":55.12,"l":54.8813,"n":96,"o":55,"t":"2026-09-28T14:30:00Z","v":4836,"vw":54.970053},{"c":55.07,"h":55.13,"l":54.96,"n":139,"o":55.03,"t":"2026-09-28T14:45:00Z","v":8081,"vw":55.051531},{"c":55,"h":55.065,"l":54.93,"n":110,"o":55.04,"t":"2026-09-28T15:00:00Z","v":3529,"vw":55.011101},{"c":54.91,"h":54.99,"l":54.91,"n":75,"o":54.96,"t":"2026-09-28T15:15:00Z","v":2274,"vw":54.959851},{"c":54.91,"h":54.96,"l":54.91,"n":93,"o":54.94,"t":"2026-09-28T15:30:00Z","v":3222,"vw":54.931221},{"c":54.88,"h":54.94,"l":54.88,"n":48,"o":54.94,"t":"2026-09-28T15:45:00Z","v":1478,"vw":54.90036},{"c":55.1121,"h":55.18,"l":54.87,"n":184,"o":54.87,"t":"2026-09-28T16:00:00Z","v":9322,"vw":55.035073},{"c":55.23,"h":55.3675,"l":55.125,"n":270,"o":55.125,"t":"2026-09-28T16:15:00Z","v":10654,"vw":55.208534},{"c":55.08,"h":55.26,"l":55.08,"n":82,"o":55.18,"t":"2026-09-28T16:30:00Z","v":3719,"vw":55.179497},{"c":55.22,"h":55.23,"l":55.06,"n":139,"o":55.1,"t":"2026-09-28T16:45:00Z","v":4905,"vw":55.151813},{"c":55.38,"h":55.43,"l":55.19,"n":265,"o":55.22,"t":"2026-09-28T17:00:00Z","v":8998,"vw":55.304093},{"c":55.5,"h":55.5,"l":55.37,"n":284,"o":55.38,"t":"2026-09-28T17:15:00Z","v":12825,"vw":55.411667},{"c":55.635,"h":55.635,"l":55.495,"n":277,"o":55.5,"t":"2026-09-28T17:30:00Z","v":10549,"vw":55.513313},{"c":55.63,"h":55.77,"l":55.63,"n":190,"o":55.7,"t":"2026-09-28T17:45:00Z","v":5780,"vw":55.713675},{"c":55.4,"h":55.66,"l":55.4,"n":156,"o":55.66,"t":"2026-09-28T18:00:00Z","v":3866,"vw":55.528974},{"c":55.53,"h":55.53,"l":55.37,"n":306,"o":55.37,"t":"2026-09-28T18:15:00Z","v":11809,"vw":55.442004},{"c":55.6,"h":55.67,"l":55.56,"n":185,"o":55.595,"t":"2026-09-28T18:30:00Z","v":7795,"vw":55.618216},{"c":55.585,"h":55.68,"l":55.54,"n":318,"o":55.56,"t":"2026-09-28T18:45:00Z","v":11907,"vw":55.599777},{"c":55.55,"h":55.58,"l":55.48,"n":335,"o":55.57,"t":"2026-09-28T19:00:00Z","v":13046,"vw":55.537601},{"c":55.81,"h":55.81,"l":55.5,"n":295,"o":55.6,"t":"2026-09-28T19:15:00Z","v":10149,"vw":55.649206},{"c":55.785,"h":55.87,"l":55.74,"n":430,"o":55.81,"t":"2026-09-28T19:30:00Z","v":13611,"vw":55.797846},{"c":55.59,"h":55.79,"l":55.53,"n":1705,"o":55.7805,"t":"2026-09-28T19:45:00Z","v":79048,"vw":55.662158},{"c":55.67,"h":55.67,"l":55.67,"n":23,"o":55.67,"t":"2026-09-28T20:00:00Z","v":79401,"vw":55.67},{"c":55.5,"h":56,"l":55,"n":31,"o":55,"t":"2026-09-28T20:45:00Z","v":2888,"vw":55.516591},{"c":55.5,"h":55.5,"l":55.5,"n":9,"o":55.5,"t":"2026-09-28T21:00:00Z","v":700,"vw":55.5},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-09-28T22:45:00Z","v":100,"vw":55.55},{"c":55.55,"h":55.55,"l":55.55,"n":3,"o":55.55,"t":"2026-09-28T23:00:00Z","v":234,"vw":55.55},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-09-29T11:45:00Z","v":105,"vw":55.24},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-09-29T12:15:00Z","v":210,"vw":55.24},{"c":55.43,"h":55.43,"l":55.17,"n":33,"o":55.19,"t":"2026-09-29T13:00:00Z","v":5231,"vw":55.264111},{"c":55.43,"h":55.43,"l":55.41,"n":29,"o":55.43,"t":"2026-09-29T13:15:00Z","v":1452,"vw":55.427534},{"c":55.755,"h":55.89,"l":54.59,"n":449,"o":54.88,"t":"2026-09-29T13:30:00Z","v":44334,"vw":55.247977},{"c":54.82,"h":55.7425,"l":54.82,"n":270,"o":55.64,"t":"2026-09-29T13:45:00Z","v":17561,"vw":55.273225},{"c":54.835,"h":55.01,"l":54.66,"n":251,"o":54.68,"t":"2026-09-29T14:00:00Z","v":18493,"vw":54.902814},{"c":54.6,"h":54.9299,"l":54.55,"n":138,"o":54.72,"t":"2026-09-29T14:15:00Z","v":13605,"vw":54.801514},{"c":54.82,"h":54.94,"l":54.61,"n":226,"o":54.92,"t":"2026-09-29T14:30:00Z","v":23800,"vw":54.829045},{"c":54.85,"h":54.945,"l":54.62,"n":492,"o":54.83,"t":"2026-09-29T14:45:00Z","v":41695,"vw":54.776402},{"c":54.805,"h":54.93,"l":54.791,"n":105,"o":54.895,"t":"2026-09-29T15:00:00Z","v":7882,"vw":54.848539},{"c":54.8,"h":54.97,"l":54.73,"n":192,"o":54.86,"t":"2026-09-29T15:15:00Z","v":8378,"vw":54.784128},{"c":54.555,"h":54.87,"l":54.555,"n":69,"o":54.87,"t":"2026-09-29T15:30:00Z","v":3779,"vw":54.679916},{"c":54.39,"h":54.59,"l":54.355,"n":246,"o":54.56,"t":"2026-09-29T15:45:00Z","v":48957,"vw":54.477271},{"c":54.47,"h":54.59,"l":54.37,"n":186,"o":54.4,"t":"2026-09-29T16:00:00Z","v":10549,"vw":54.45573},{"c":54.38,"h":54.47,"l":54.33,"n":223,"o":54.43,"t":"2026-09-29T16:15:00Z","v":14385,"vw":54.360571},{"c":54.35,"h":54.41,"l":54.29,"n":138,"o":54.38,"t":"2026-09-29T16:30:00Z","v":5864,"vw":54.3561},{"c":54.56,"h":54.56,"l":54.29,"n":156,"o":54.3,"t":"2026-09-29T16:45:00Z","v":8031,"vw":54.39392},{"c":54.425,"h":54.61,"l":54.38,"n":215,"o":54.55,"t":"2026-09-29T17:00:00Z","v":9203,"vw":54.484718},{"c":54.48,"h":54.53,"l":54.31,"n":189,"o":54.425,"t":"2026-09-29T17:15:00Z","v":7174,"vw":54.43139},{"c":54.69,"h":54.69,"l":54.405,"n":217,"o":54.52,"t":"2026-09-29T17:30:00Z","v":10111,"vw":54.516091},{"c":54.54,"h":54.805,"l":54.54,"n":216,"o":54.69,"t":"2026-09-29T17:45:00Z","v":10169,"vw":54.685452},{"c":54.75,"h":54.77,"l":54.585,"n":269,"o":54.6,"t":"2026-09-29T18:00:00Z","v":13685,"vw":54.670899},{"c":54.86,"h":54.93,"l":54.69,"n":240,"o":54.695,"t":"2026-09-29T18:15:00Z","v":6786,"vw":54.826382},{"c":54.93,"h":54.97,"l":54.79,"n":173,"o":54.92,"t":"2026-09-29T18:30:00Z","v":4603,"vw":54.872462},{"c":54.87,"h":54.92,"l":54.855,"n":140,"o":54.905,"t":"2026-09-29T18:45:00Z","v":5155,"vw":54.875096},{"c":54.88,"h":54.95,"l":54.86,"n":132,"o":54.875,"t":"2026-09-29T19:00:00Z","v":6213,"vw":54.895587},{"c":55.11,"h":55.11,"l":54.86,"n":203,"o":54.88,"t":"2026-09-29T19:15:00Z","v":9006,"vw":54.978729},{"c":55.195,"h":55.25,"l":55.06,"n":157,"o":55.06,"t":"2026-09-29T19:30:00Z","v":5070,"vw":55.183861},{"c":55.15,"h":55.385,"l":55.11,"n":878,"o":55.19,"t":"2026-09-29T19:45:00Z","v":37521,"vw":55.194514},{"c":55.13,"h":55.13,"l":55.13,"n":13,"o":55.13,"t":"2026-09-29T20:00:00Z","v":24410,"vw":55.13},{"c":54.765,"h":55.06,"l":54.54,"n":49,"o":55.06,"t":"2026-09-30T13:30:00Z","v":4018,"vw":54.799593},{"c":54.62,"h":54.79,"l":54.62,"n":68,"o":54.79,"t":"2026-09-30T13:45:00Z","v":3805,"vw":54.677276},{"c":54.63,"h":54.685,"l":54.4,"n":69,"o":54.59,"t":"2026-09-30T14:00:00Z","v":2222,"vw":54.564412},{"c":54.51,"h":54.74,"l":54.51,"n":22,"o":54.74,"t":"2026-09-30T14:15:00Z","v":1845,"vw":54.610875},{"c":54.71,"h":54.71,"l":54.47,"n":231,"o":54.47,"t":"2026-09-30T14:30:00Z","v":18932,"vw":54.639645},{"c":54.935,"h":54.94,"l":54.72,"n":94,"o":54.75,"t":"2026-09-30T14:45:00Z","v":7116,"vw":54.791982},{"c":54.865,"h":54.92,"l":54.69,"n":59,"o":54.92,"t":"2026-09-30T15:00:00Z","v":3129,"vw":54.838124},{"c":54.83,"h":54.91,"l":54.8,"n":28,"o":54.91,"t":"2026-09-30T15:15:00Z","v":2321,"vw":54.831287},{"c":54.62,"h":54.83,"l":54.61,"n":111,"o":54.83,"t":"2026-09-30T15:30:00Z","v":6381,"vw":54.749112},{"c":54.61,"h":54.615,"l":54.46,"n":59,"o":54.53,"t":"2026-09-30T15:45:00Z","v":1995,"vw":54.570313},{"c":54.63,"h":54.67,"l":54.6,"n":46,"o":54.64,"t":"2026-09-30T16:00:00Z","v":1791,"vw":54.632759},{"c":54.745,"h":54.745,"l":54.59,"n":86,"o":54.59,"t":"2026-09-30T16:15:00Z","v":5809,"vw":54.671421},{"c":54.865,"h":54.87,"l":54.74,"n":21,"o":54.74,"t":"2026-09-30T16:30:00Z","v":851,"vw":54.813417},{"c":54.83,"h":54.83,"l":54.77,"n":65,"o":54.82,"t":"2026-09-30T16:45:00Z","v":2164,"vw":54.812748},{"c":54.8,"h":54.875,"l":54.79,"n":60,"o":54.875,"t":"2026-09-30T17:00:00Z","v":1601,"vw":54.830101},{"c":54.85,"h":54.85,"l":54.81,"n":38,"o":54.82,"t":"2026-09-30T17:15:00Z","v":1696,"vw":54.833155},{"c":54.85,"h":54.98,"l":54.85,"n":96,"o":54.91,"t":"2026-09-30T17:30:00Z","v":4374,"vw":54.919094},{"c":54.76,"h":54.89,"l":54.7,"n":69,"o":54.82,"t":"2026-09-30T17:45:00Z","v":3146,"vw":54.815396},{"c":54.74,"h":54.825,"l":54.74,"n":209,"o":54.82,"t":"2026-09-30T18:00:00Z","v":9867,"vw":54.781196},{"c":54.62,"h":54.78,"l":54.54,"n":138,"o":54.72,"t":"2026-09-30T18:15:00Z","v":3290,"vw":54.659989},{"c":54.5,"h":54.6,"l":54.43,"n":220,"o":54.58,"t":"2026-09-30T18:30:00Z","v":8796,"vw":54.516002},{"c":54.495,"h":54.495,"l":54.45,"n":44,"o":54.46,"t":"2026-09-30T18:45:00Z","v":1005,"vw":54.464382},{"c":54.575,"h":54.705,"l":54.495,"n":230,"o":54.495,"t":"2026-09-30T19:00:00Z","v":8075,"vw":54.576276},{"c":54.8,"h":54.82,"l":54.61,"n":133,"o":54.61,"t":"2026-09-30T19:15:00Z","v":4074,"vw":54.746143},{"c":54.84,"h":54.92,"l":54.78,"n":619,"o":54.82,"t":"2026-09-30T19:30:00Z","v":14503,"vw":54.843371},{"c":54.43,"h":54.82,"l":54.355,"n":1645,"o":54.82,"t":"2026-09-30T19:45:00Z","v":65701,"vw":54.534194},{"c":54.4,"h":54.4,"l":54.4,"n":24,"o":54.4,"t":"2026-09-30T20:00:00Z","v":45195,"vw":54.4},{"c":53.7585,"h":54.33,"l":53.7585,"n":147,"o":54.04,"t":"2026-10-01T13:30:00Z","v":5545,"vw":54.046118},{"c":53.855,"h":54.04,"l":53.75,"n":129,"o":53.895,"t":"2026-10-01T13:45:00Z","v":7748,"vw":53.89216},{"c":54.24,"h":54.39,"l":53.87,"n":158,"o":53.94,"t":"2026-10-01T14:00:00Z","v":7685,"vw":54.116728},{"c":54.02,"h":54.44,"l":54.02,"n":127,"o":54.35,"t":"2026-10-01T14:15:00Z","v":8234,"vw":54.320171},{"c":54.05,"h":54.0899,"l":53.9,"n":125,"o":53.97,"t":"2026-10-01T14:30:00Z","v":7131,"vw":54.042096},{"c":54.115,"h":54.12,"l":53.91,"n":58,"o":54.05,"t":"2026-10-01T14:45:00Z","v":4040,"vw":54.033391},{"c":54.28,"h":54.33,"l":54.13,"n":109,"o":54.245,"t":"2026-10-01T15:00:00Z","v":4622,"vw":54.213453},{"c":54.17,"h":54.34,"l":54.155,"n":188,"o":54.33,"t":"2026-10-01T15:15:00Z","v":8887,"vw":54.289521},{"c":54.06,"h":54.3,"l":53.93,"n":111,"o":54.115,"t":"2026-10-01T15:30:00Z","v":6081,"vw":54.117216},{"c":54.09,"h":54.2,"l":54.04,"n":57,"o":54.145,"t":"2026-10-01T15:45:00Z","v":3047,"vw":54.091402},{"c":54.13,"h":54.2,"l":54.05,"n":109,"o":54.06,"t":"2026-10-01T16:00:00Z","v":4616,"vw":54.145488},{"c":54.2,"h":54.29,"l":54.08,"n":124,"o":54.08,"t":"2026-10-01T16:15:00Z","v":6150,"vw":54.175855},{"c":54.26,"h":54.32,"l":54.15,"n":111,"o":54.295,"t":"2026-10-01T16:30:00Z","v":4286,"vw":54.2456},{"c":54.26,"h":54.28,"l":54.1,"n":159,"o":54.26,"t":"2026-10-01T16:45:00Z","v":10141,"vw":54.210253},{"c":54.205,"h":54.355,"l":54.205,"n":129,"o":54.24,"t":"2026-10-01T17:00:00Z","v":3817,"vw":54.293196},{"c":54.22,"h":54.35,"l":54.16,"n":188,"o":54.16,"t":"2026-10-01T17:15:00Z","v":7808,"vw":54.305648},{"c":54.28,"h":54.41,"l":54.26,"n":205,"o":54.295,"t":"2026-10-01T17:30:00Z","v":7917,"vw":54.334326},{"c":54.04,"h":54.33,"l":54.01,"n":161,"o":54.26,"t":"2026-10-01T17:45:00Z","v":4908,"vw":54.128729},{"c":53.97,"h":54.085,"l":53.93,"n":166,"o":54.03,"t":"2026-10-01T18:00:00Z","v":7510,"vw":53.992858},{"c":53.97,"h":54.08,"l":53.88,"n":173,"o":54.08,"t":"2026-10-01T18:15:00Z","v":6730,"vw":53.988103},{"c":53.94,"h":54.06,"l":53.86,"n":193,"o":54.01,"t":"2026-10-01T18:30:00Z","v":7258,"vw":53.976983},{"c":53.93,"h":53.99,"l":53.86,"n":174,"o":53.86,"t":"2026-10-01T18:45:00Z","v":5459,"vw":53.928484},{"c":54.06,"h":54.12,"l":53.92,"n":254,"o":53.93,"t":"2026-10-01T19:00:00Z","v":9965,"vw":54.038365},{"c":54.42,"h":54.43,"l":54.1,"n":206,"o":54.11,"t":"2026-10-01T19:15:00Z","v":8511,"vw":54.251899},{"c":54.4,"h":54.44,"l":54.33,"n":348,"o":54.4,"t":"2026-10-01T19:30:00Z","v":12988,"vw":54.385663},{"c":54.4,"h":54.55,"l":54.34,"n":1038,"o":54.435,"t":"2026-10-01T19:45:00Z","v":43105,"vw":54.428789},{"c":54.033,"h":54.49,"l":54.033,"n":23,"o":54.49,"t":"2026-10-01T20:00:00Z","v":23145,"vw":54.29996},{"c":54.8,"h":55.6,"l":54.8,"n":37,"o":54.9,"t":"2026-10-02T13:30:00Z","v":3502,"vw":55.01717},{"c":54.59,"h":54.89,"l":54.53,"n":43,"o":54.89,"t":"2026-10-02T13:45:00Z","v":2005,"vw":54.593499},{"c":54.19,"h":54.355,"l":54.19,"n":64,"o":54.355,"t":"2026-10-02T14:00:00Z","v":2619,"vw":54.260491},{"c":54.265,"h":54.46,"l":54.18,"n":66,"o":54.36,"t":"2026-10-02T14:15:00Z","v":2436,"vw":54.301311},{"c":54.72,"h":54.72,"l":54.35,"n":80,"o":54.35,"t":"2026-10-02T14:30:00Z","v":3827,"vw":54.467495},{"c":54.29,"h":54.57,"l":54.29,"n":165,"o":54.57,"t":"2026-10-02T14:45:00Z","v":6573,"vw":54.363167},{"c":54.49,"h":54.54,"l":54.24,"n":205,"o":54.375,"t":"2026-10-02T15:00:00Z","v":10276,"vw":54.31459},{"c":54.44,"h":54.46,"l":54.385,"n":15,"o":54.385,"t":"2026-10-02T15:15:00Z","v":941,"vw":54.402219},{"c":54.29,"h":54.5,"l":54.22,"n":70,"o":54.38,"t":"2026-10-02T15:30:00Z","v":3893,"vw":54.318871},{"c":54.33,"h":54.485,"l":54.33,"n":46,"o":54.41,"t":"2026-10-02T15:45:00Z","v":2891,"vw":54.364474},{"c":54.31,"h":54.42,"l":54.24,"n":63,"o":54.255,"t":"2026-10-02T16:00:00Z","v":2735,"vw":54.265734},{"c":54.23,"h":54.275,"l":54.21,"n":51,"o":54.2179,"t":"2026-10-02T16:15:00Z","v":2008,"vw":54.22494},{"c":54.49,"h":54.49,"l":54.245,"n":69,"o":54.245,"t":"2026-10-02T16:30:00Z","v":2384,"vw":54.357751},{"c":54.57,"h":54.57,"l":54.42,"n":62,"o":54.52,"t":"2026-10-02T16:45:00Z","v":2002,"vw":54.465833},{"c":54.59,"h":54.62,"l":54.47,"n":119,"o":54.565,"t":"2026-10-02T17:00:00Z","v":4406,"vw":54.545},{"c":54.44,"h":54.67,"l":54.44,"n":219,"o":54.595,"t":"2026-10-02T17:15:00Z","v":10415,"vw":54.529006},{"c":54.5,"h":54.75,"l":54.45,"n":306,"o":54.45,"t":"2026-10-02T17:30:00Z","v":19524,"vw":54.5817},{"c":54.6,"h":54.79,"l":54.52,"n":607,"o":54.65,"t":"2026-10-02T17:45:00Z","v":42872,"vw":54.593922},{"c":54.63,"h":54.67,"l":54.6,"n":138,"o":54.6,"t":"2026-10-02T18:00:00Z","v":8713,"vw":54.614492},{"c":54.5,"h":54.7,"l":54.5,"n":240,"o":54.67,"t":"2026-10-02T18:15:00Z","v":13389,"vw":54.569608},{"c":54.43,"h":54.55,"l":54.43,"n":75,"o":54.55,"t":"2026-10-02T18:30:00Z","v":3059,"vw":54.5047},{"c":54.445,"h":54.475,"l":54.39,"n":163,"o":54.41,"t":"2026-10-02T18:45:00Z","v":6749,"vw":54.436783},{"c":54.46,"h":54.51,"l":54.42,"n":126,"o":54.44,"t":"2026-10-02T19:00:00Z","v":5803,"vw":54.462371},{"c":54.68,"h":54.68,"l":54.4505,"n":184,"o":54.46,"t":"2026-10-02T19:15:00Z","v":7056,"vw":54.593287},{"c":54.525,"h":54.74,"l":54.525,"n":262,"o":54.71,"t":"2026-10-02T19:30:00Z","v":12198,"vw":54.670457},{"c":54.49,"h":54.58,"l":54.37,"n":866,"o":54.48,"t":"2026-10-02T19:45:00Z","v":39683,"vw":54.483585},{"c":54.5,"h":54.5,"l":54.5,"n":23,"o":54.5,"t":"2026-10-02T20:00:00Z","v":24261,"vw":54.5},{"c":54.365,"h":54.4,"l":54.26,"n":54,"o":54.4,"t":"2026-10-05T13:30:00Z","v":1909,"vw":54.349605},{"c":54.31,"h":54.46,"l":54.29,"n":117,"o":54.34,"t":"2026-10-05T13:45:00Z","v":3490,"vw":54.363854},{"c":54.79,"h":54.81,"l":54.35,"n":101,"o":54.35,"t":"2026-10-05T14:00:00Z","v":2540,"vw":54.532272},{"c":55.06,"h":55.06,"l":54.84,"n":122,"o":54.84,"t":"2026-10-05T14:15:00Z","v":3793,"vw":54.938334},{"c":55.05,"h":55.05,"l":54.8701,"n":101,"o":55,"t":"2026-10-05T14:30:00Z","v":2777,"vw":54.992707},{"c":54.96,"h":55.04,"l":54.96,"n":80,"o":55.04,"t":"2026-10-05T14:45:00Z","v":1727,"vw":55.0105},{"c":54.82,"h":54.97,"l":54.82,"n":75,"o":54.97,"t":"2026-10-05T15:00:00Z","v":2318,"vw":54.870204},{"c":54.985,"h":54.985,"l":54.79,"n":260,"o":54.85,"t":"2026-10-05T15:15:00Z","v":12048,"vw":54.848998},{"c":54.985,"h":55.025,"l":54.95,"n":138,"o":54.99,"t":"2026-10-05T15:30:00Z","v":5964,"vw":54.994256},{"c":55,"h":55.11,"l":55,"n":146,"o":55.02,"t":"2026-10-05T15:45:00Z","v":5341,"vw":55.064701},{"c":54.81,"h":54.99,"l":54.81,"n":85,"o":54.99,"t":"2026-10-05T16:00:00Z","v":2900,"vw":54.873823},{"c":54.91,"h":54.91,"l":54.8,"n":108,"o":54.8,"t":"2026-10-05T16:15:00Z","v":2711,"vw":54.850265},{"c":54.96,"h":54.97,"l":54.82,"n":110,"o":54.87,"t":"2026-10-05T16:30:00Z","v":5714,"vw":54.906043},{"c":54.97,"h":55.06,"l":54.97,"n":87,"o":54.995,"t":"2026-10-05T16:45:00Z","v":2800,"vw":55.02009},{"c":54.93,"h":54.98,"l":54.93,"n":117,"o":54.94,"t":"2026-10-05T17:00:00Z","v":2871,"vw":54.941786},{"c":54.92,"h":54.955,"l":54.91,"n":65,"o":54.955,"t":"2026-10-05T17:15:00Z","v":1376,"vw":54.925813},{"c":54.9,"h":54.93,"l":54.83,"n":212,"o":54.9,"t":"2026-10-05T17:30:00Z","v":7529,"vw":54.891822},{"c":55.16,"h":55.17,"l":55.04,"n":139,"o":55.04,"t":"2026-10-05T17:45:00Z","v":4079,"vw":55.128278},{"c":55.04,"h":55.22,"l":55,"n":166,"o":55.22,"t":"2026-10-05T18:00:00Z","v":5879,"vw":55.128653},{"c":55.24,"h":55.24,"l":55.07,"n":91,"o":55.1,"t":"2026-10-05T18:15:00Z","v":2459,"vw":55.111472},{"c":55.26,"h":55.28,"l":55.24,"n":62,"o":55.24,"t":"2026-10-05T18:30:00Z","v":1360,"vw":55.256},{"c":55.37,"h":55.37,"l":55.25,"n":159,"o":55.3,"t":"2026-10-05T18:45:00Z","v":6244,"vw":55.321656},{"c":55.44,"h":55.49,"l":55.345,"n":226,"o":55.345,"t":"2026-10-05T19:00:00Z","v":8315,"vw":55.421818},{"c":55.37,"h":55.52,"l":55.365,"n":281,"o":55.46,"t":"2026-10-05T19:15:00Z","v":9867,"vw":55.44286},{"c":55.505,"h":55.54,"l":55.355,"n":410,"o":55.355,"t":"2026-10-05T19:30:00Z","v":12968,"vw":55.409185},{"c":55.21,"h":55.5,"l":55.2,"n":1640,"o":55.46,"t":"2026-10-05T19:45:00Z","v":71868,"vw":55.325366},{"c":55.3846,"h":55.3846,"l":55.18,"n":33,"o":55.18,"t":"2026-10-05T20:00:00Z","v":67216,"vw":55.215525},{"c":55.76,"h":55.98,"l":55.335,"n":91,"o":55.41,"t":"2026-10-06T13:30:00Z","v":5733,"vw":55.738733},{"c":55.81,"h":55.855,"l":55.74,"n":74,"o":55.81,"t":"2026-10-06T13:45:00Z","v":1625,"vw":55.792917},{"c":55.8,"h":55.96,"l":55.8,"n":80,"o":55.86,"t":"2026-10-06T14:00:00Z","v":2694,"vw":55.895755},{"c":55.73,"h":55.88,"l":55.73,"n":115,"o":55.88,"t":"2026-10-06T14:15:00Z","v":3198,"vw":55.808307},{"c":55.86,"h":55.97,"l":55.745,"n":118,"o":55.75,"t":"2026-10-06T14:30:00Z","v":6293,"vw":55.889547},{"c":55.9,"h":56,"l":55.805,"n":102,"o":55.805,"t":"2026-10-06T14:45:00Z","v":3904,"vw":55.903234},{"c":55.975,"h":56.04,"l":55.92,"n":64,"o":56.01,"t":"2026-10-06T15:00:00Z","v":1843,"vw":55.981993},{"c":56.05,"h":56.05,"l":55.93,"n":24,"o":55.94,"t":"2026-10-06T15:15:00Z","v":984,"vw":55.967143},{"c":56.09,"h":56.09,"l":56.0238,"n":59,"o":56.055,"t":"2026-10-06T15:30:00Z","v":4332,"vw":56.044217},{"c":56.05,"h":56.05,"l":56.05,"n":12,"o":56.05,"t":"2026-10-06T15:45:00Z","v":265,"vw":56.05},{"c":55.93,"h":55.94,"l":55.8774,"n":50,"o":55.94,"t":"2026-10-06T16:00:00Z","v":6013,"vw":55.890828},{"c":56.075,"h":56.075,"l":55.91,"n":136,"o":55.93,"t":"2026-10-06T16:15:00Z","v":6647,"vw":55.973994},{"c":55.99,"h":56.1,"l":55.99,"n":67,"o":56.1,"t":"2026-10-06T16:30:00Z","v":2521,"vw":56.039095},{"c":55.72,"h":55.93,"l":55.72,"n":113,"o":55.92,"t":"2026-10-06T16:45:00Z","v":5288,"vw":55.851999},{"c":55.74,"h":55.76,"l":55.69,"n":84,"o":55.735,"t":"2026-10-06T17:00:00Z","v":5125,"vw":55.737629},{"c":55.595,"h":55.63,"l":55.55,"n":165,"o":55.63,"t":"2026-10-06T17:15:00Z","v":6984,"vw":55.581307},{"c":55.685,"h":55.685,"l":55.59,"n":85,"o":55.59,"t":"2026-10-06T17:30:00Z","v":2468,"vw":55.629656},{"c":55.74,"h":55.75,"l":55.715,"n":56,"o":55.72,"t":"2026-10-06T17:45:00Z","v":2111,"vw":55.728045},{"c":55.68,"h":55.72,"l":55.655,"n":98,"o":55.68,"t":"2026-10-06T18:00:00Z","v":5382,"vw":55.695458},{"c":55.53,"h":55.66,"l":55.46,"n":101,"o":55.66,"t":"2026-10-06T18:15:00Z","v":2835,"vw":55.555101},{"c":55.56,"h":55.56,"l":55.51,"n":63,"o":55.535,"t":"2026-10-06T18:30:00Z","v":2217,"vw":55.542824},{"c":55.74,"h":55.74,"l":55.5514,"n":79,"o":55.59,"t":"2026-10-06T18:45:00Z","v":2966,"vw":55.636134},{"c":55.59,"h":55.74,"l":55.59,"n":120,"o":55.74,"t":"2026-10-06T19:00:00Z","v":4426,"vw":55.698398},{"c":55.565,"h":55.65,"l":55.525,"n":317,"o":55.57,"t":"2026-10-06T19:15:00Z","v":9161,"vw":55.590416},{"c":55.38,"h":55.57,"l":55.325,"n":307,"o":55.57,"t":"2026-10-06T19:30:00Z","v":8939,"vw":55.471346},{"c":55.46,"h":55.51,"l":55.3,"n":1268,"o":55.365,"t":"2026-10-06T19:45:00Z","v":49035,"vw":55.405352},{"c":55.45,"h":55.45,"l":55.45,"n":25,"o":55.45,"t":"2026-10-06T20:00:00Z","v":32386,"vw":55.45},{"c":55.13,"h":55.74,"l":55.13,"n":115,"o":55.22,"t":"2026-10-07T13:30:00Z","v":5074,"vw":55.438417},{"c":54.72,"h":55.13,"l":54.72,"n":81,"o":55.13,"t":"2026-10-07T13:45:00Z","v":4933,"vw":54.90278},{"c":54.56,"h":54.96,"l":54.555,"n":144,"o":54.8,"t":"2026-10-07T14:00:00Z","v":4840,"vw":54.799017},{"c":54.56,"h":54.72,"l":54.56,"n":57,"o":54.62,"t":"2026-10-07T14:15:00Z","v":3774,"vw":54.648687},{"c":54.625,"h":54.73,"l":54.61,"n":147,"o":54.62,"t":"2026-10-07T14:30:00Z","v":8706,"vw":54.675759},{"c":54.685,"h":54.73,"l":54.62,"n":83,"o":54.7,"t":"2026-10-07T14:45:00Z","v":2883,"vw":54.675556},{"c":54.71,"h":54.71,"l":54.63,"n":45,"o":54.63,"t":"2026-10-07T15:00:00Z","v":1658,"vw":54.669504},{"c":54.67,"h":54.67,"l":54.58,"n":35,"o":54.62,"t":"2026-10-07T15:15:00Z","v":1299,"vw":54.622727},{"c":54.7,"h":54.74,"l":54.67,"n":97,"o":54.73,"t":"2026-10-07T15:30:00Z","v":4147,"vw":54.710208},{"c":54.65,"h":54.65,"l":54.57,"n":46,"o":54.57,"t":"2026-10-07T15:45:00Z","v":1251,"vw":54.611428},{"c":54.7,"h":54.7,"l":54.615,"n":51,"o":54.655,"t":"2026-10-07T16:00:00Z","v":2430,"vw":54.654229},{"c":54.77,"h":54.775,"l":54.72,"n":94,"o":54.74,"t":"2026-10-07T16:15:00Z","v":4092,"vw":54.733816},{"c":54.7,"h":54.71,"l":54.7,"n":21,"o":54.71,"t":"2026-10-07T16:30:00Z","v":921,"vw":54.707988},{"c":54.71,"h":54.75,"l":54.7,"n":77,"o":54.71,"t":"2026-10-07T16:45:00Z","v":3022,"vw":54.727302},{"c":54.76,"h":54.85,"l":54.73,"n":71,"o":54.74,"t":"2026-10-07T17:00:00Z","v":3608,"vw":54.768054},{"c":54.72,"h":54.84,"l":54.66,"n":98,"o":54.785,"t":"2026-10-07T17:15:00Z","v":4509,"vw":54.746939},{"c":54.58,"h":54.71,"l":54.58,"n":61,"o":54.71,"t":"2026-10-07T17:30:00Z","v":1957,"vw":54.629444},{"c":54.61,"h":54.63,"l":54.59,"n":45,"o":54.62,"t":"2026-10-07T17:45:00Z","v":1870,"vw":54.608365},{"c":54.42,"h":54.585,"l":54.42,"n":86,"o":54.57,"t":"2026-10-07T18:00:00Z","v":2722,"vw":54.520756},{"c":54.52,"h":54.61,"l":54.34,"n":107,"o":54.4,"t":"2026-10-07T18:15:00Z","v":4906,"vw":54.401624},{"c":54.58,"h":54.61,"l":54.49,"n":122,"o":54.5,"t":"2026-10-07T18:30:00Z","v":6126,"vw":54.551829},{"c":54.57,"h":54.57,"l":54.43,"n":99,"o":54.55,"t":"2026-10-07T18:45:00Z","v":4081,"vw":54.489757},{"c":54.46,"h":54.56,"l":54.37,"n":277,"o":54.52,"t":"2026-10-07T19:00:00Z","v":15963,"vw":54.451854},{"c":54.46,"h":54.545,"l":54.455,"n":164,"o":54.455,"t":"2026-10-07T19:15:00Z","v":7592,"vw":54.498695},{"c":54.47,"h":54.525,"l":54.45,"n":235,"o":54.51,"t":"2026-10-07T19:30:00Z","v":10155,"vw":54.49377},{"c":54.44,"h":54.475,"l":54.31,"n":918,"o":54.465,"t":"2026-10-07T19:45:00Z","v":32945,"vw":54.391299},{"c":54.651,"h":54.651,"l":54.42,"n":21,"o":54.42,"t":"2026-10-07T20:00:00Z","v":30010,"vw":54.509102},{"c":54.295,"h":54.43,"l":54.265,"n":33,"o":54.37,"t":"2026-10-08T13:30:00Z","v":2116,"vw":54.365575},{"c":54.32,"h":54.32,"l":54.32,"n":8,"o":54.32,"t":"2026-10-08T13:45:00Z","v":308,"vw":54.32},{"c":54.265,"h":54.39,"l":54.235,"n":58,"o":54.36,"t":"2026-10-08T14:00:00Z","v":2103,"vw":54.328571},{"c":54.28,"h":54.28,"l":54.26,"n":33,"o":54.27,"t":"2026-10-08T14:15:00Z","v":1799,"vw":54.272857},{"c":54.1901,"h":54.27,"l":54.1901,"n":37,"o":54.27,"t":"2026-10-08T14:30:00Z","v":1250,"vw":54.225757},{"c":54.47,"h":54.47,"l":54.3,"n":28,"o":54.3,"t":"2026-10-08T14:45:00Z","v":1904,"vw":54.370384},{"c":54.23,"h":54.29,"l":54.23,"n":25,"o":54.29,"t":"2026-10-08T15:00:00Z","v":539,"vw":54.26},{"c":54.32,"h":54.32,"l":54.09,"n":92,"o":54.15,"t":"2026-10-08T15:15:00Z","v":4840,"vw":54.215823},{"c":54.53,"h":54.53,"l":54.3,"n":80,"o":54.38,"t":"2026-10-08T15:30:00Z","v":3633,"vw":54.407709},{"c":54.44,"h":54.44,"l":54.37,"n":31,"o":54.37,"t":"2026-10-08T15:45:00Z","v":370,"vw":54.405},{"c":54.59,"h":54.69,"l":54.57,"n":41,"o":54.57,"t":"2026-10-08T16:00:00Z","v":1071,"vw":54.621376},{"c":54.57,"h":54.695,"l":54.46,"n":104,"o":54.65,"t":"2026-10-08T16:15:00Z","v":3715,"vw":54.589545},{"c":54.41,"h":54.59,"l":54.33,"n":144,"o":54.48,"t":"2026-10-08T16:30:00Z","v":6977,"vw":54.415417},{"c":54.79,"h":54.81,"l":54.42,"n":161,"o":54.42,"t":"2026-10-08T16:45:00Z","v":7941,"vw":54.557911},{"c":54.73,"h":54.8,"l":54.65,"n":205,"o":54.76,"t":"2026-10-08T17:00:00Z","v":8812,"vw":54.714364},{"c":54.86,"h":54.9,"l":54.77,"n":153,"o":54.78,"t":"2026-10-08T17:15:00Z","v":6656,"vw":54.831026},{"c":54.97,"h":54.97,"l":54.84,"n":150,"o":54.9,"t":"2026-10-08T17:30:00Z","v":5469,"vw":54.900161},{"c":55.065,"h":55.07,"l":54.93,"n":214,"o":54.98,"t":"2026-10-08T17:45:00Z","v":10633,"vw":54.9766},{"c":55.07,"h":55.07,"l":54.975,"n":123,"o":55,"t":"2026-10-08T18:00:00Z","v":3478,"vw":55.010669},{"c":54.92,"h":55.1,"l":54.92,"n":94,"o":55.1,"t":"2026-10-08T18:15:00Z","v":2783,"vw":55.001111},{"c":54.955,"h":54.955,"l":54.85,"n":110,"o":54.9,"t":"2026-10-08T18:30:00Z","v":4094,"vw":54.901887},{"c":54.785,"h":54.98,"l":54.785,"n":358,"o":54.94,"t":"2026-10-08T18:45:00Z","v":23153,"vw":54.862391},{"c":54.94,"h":55.01,"l":54.78,"n":208,"o":54.82,"t":"2026-10-08T19:00:00Z","v":12906,"vw":54.861377},{"c":54.88,"h":54.96,"l":54.87,"n":208,"o":54.93,"t":"2026-10-08T19:15:00Z","v":7597,"vw":54.89268},{"c":54.865,"h":54.91,"l":54.8,"n":416,"o":54.88,"t":"2026-10-08T19:30:00Z","v":17890,"vw":54.873151},{"c":54.95,"h":55.01,"l":54.89,"n":1258,"o":54.89,"t":"2026-10-08T19:45:00Z","v":63912,"vw":54.944689},{"c":54.91,"h":54.91,"l":54.91,"n":15,"o":54.91,"t":"2026-10-08T20:00:00Z","v":134065,"vw":54.91},{"c":55.3,"h":55.52,"l":55,"n":255,"o":55.52,"t":"2026-10-09T13:30:00Z","v":18993,"vw":55.234756},{"c":55.28,"h":55.42,"l":55.2,"n":672,"o":55.32,"t":"2026-10-09T13:45:00Z","v":29177,"vw":55.301401},{"c":55.43,"h":55.54,"l":55.29,"n":435,"o":55.33,"t":"2026-10-09T14:00:00Z","v":29142,"vw":55.426525},{"c":55.57,"h":55.67,"l":55.45,"n":390,"o":55.45,"t":"2026-10-09T14:15:00Z","v":17356,"vw":55.568792},{"c":55.575,"h":55.575,"l":55.39,"n":207,"o":55.56,"t":"2026-10-09T14:30:00Z","v":13484,"vw":55.466391},{"c":55.74,"h":55.75,"l":55.59,"n":374,"o":55.59,"t":"2026-10-09T14:45:00Z","v":16233,"vw":55.686586},{"c":55.87,"h":55.87,"l":55.735,"n":107,"o":55.74,"t":"2026-10-09T15:00:00Z","v":3458,"vw":55.767381},{"c":55.86,"h":55.88,"l":55.81,"n":174,"o":55.845,"t":"2026-10-09T15:15:00Z","v":7064,"vw":55.849808},{"c":55.845,"h":55.875,"l":55.805,"n":101,"o":55.875,"t":"2026-10-09T15:30:00Z","v":3873,"vw":55.84738},{"c":55.91,"h":55.91,"l":55.86,"n":128,"o":55.87,"t":"2026-10-09T15:45:00Z","v":7152,"vw":55.883917},{"c":55.87,"h":55.96,"l":55.87,"n":235,"o":55.94,"t":"2026-10-09T16:00:00Z","v":10044,"vw":55.913244},{"c":55.985,"h":55.985,"l":55.9,"n":108,"o":55.9,"t":"2026-10-09T16:15:00Z","v":4177,"vw":55.947656},{"c":56.12,"h":56.12,"l":56,"n":67,"o":56,"t":"2026-10-09T16:30:00Z","v":3996,"vw":56.06616},{"c":56.17,"h":56.17,"l":56.115,"n":207,"o":56.135,"t":"2026-10-09T16:45:00Z","v":9241,"vw":56.142084},{"c":56.12,"h":56.18,"l":56.07,"n":181,"o":56.14,"t":"2026-10-09T17:00:00Z","v":8997,"vw":56.14789},{"c":56.09,"h":56.1,"l":56.01,"n":152,"o":56.1,"t":"2026-10-09T17:15:00Z","v":6581,"vw":56.061263},{"c":56.09,"h":56.145,"l":56.04,"n":105,"o":56.13,"t":"2026-10-09T17:30:00Z","v":4084,"vw":56.107408},{"c":56.03,"h":56.095,"l":56.01,"n":108,"o":56.095,"t":"2026-10-09T17:45:00Z","v":8162,"vw":56.07484},{"c":55.97,"h":56.06,"l":55.97,"n":141,"o":56.05,"t":"2026-10-09T18:00:00Z","v":8712,"vw":56.00744},{"c":55.92,"h":55.94,"l":55.9,"n":133,"o":55.94,"t":"2026-10-09T18:15:00Z","v":6200,"vw":55.916414},{"c":56.02,"h":56.02,"l":55.94,"n":71,"o":55.94,"t":"2026-10-09T18:30:00Z","v":4305,"vw":55.989396},{"c":56.07,"h":56.075,"l":56,"n":120,"o":56.05,"t":"2026-10-09T18:45:00Z","v":4024,"vw":56.055251},{"c":56.035,"h":56.035,"l":55.94,"n":198,"o":56.035,"t":"2026-10-09T19:00:00Z","v":8677,"vw":56.010646},{"c":55.98,"h":55.98,"l":55.94,"n":142,"o":55.96,"t":"2026-10-09T19:15:00Z","v":5822,"vw":55.962059},{"c":55.925,"h":56.02,"l":55.925,"n":241,"o":55.955,"t":"2026-10-09T19:30:00Z","v":7178,"vw":55.958621},{"c":55.85,"h":55.935,"l":55.69,"n":950,"o":55.915,"t":"2026-10-09T19:45:00Z","v":45023,"vw":55.804055},{"c":55.88,"h":55.88,"l":55.88,"n":10,"o":55.88,"t":"2026-10-09T20:00:00Z","v":28987,"vw":55.88},{"c":55.6,"h":55.6,"l":55.6,"n":4,"o":55.6,"t":"2026-10-12T11:15:00Z","v":198,"vw":55.6},{"c":55.005,"h":55.94,"l":54.825,"n":147,"o":55.57,"t":"2026-10-12T13:30:00Z","v":4093,"vw":55.219461},{"c":55.12,"h":55.12,"l":54.85,"n":92,"o":54.94,"t":"2026-10-12T13:45:00Z","v":2317,"vw":54.985084},{"c":55.7,"h":55.7,"l":55.23,"n":88,"o":55.23,"t":"2026-10-12T14:00:00Z","v":3021,"vw":55.468197},{"c":55.97,"h":56,"l":55.59,"n":283,"o":55.6655,"t":"2026-10-12T14:15:00Z","v":15953,"vw":55.840788},{"c":56.06,"h":56.06,"l":55.98,"n":50,"o":55.98,"t":"2026-10-12T14:30:00Z","v":1658,"vw":56.014485},{"c":56.17,"h":56.17,"l":56.05,"n":21,"o":56.05,"t":"2026-10-12T14:45:00Z","v":399,"vw":56.11},{"c":55.99,"h":56.06,"l":55.98,"n":57,"o":56.06,"t":"2026-10-12T15:00:00Z","v":1533,"vw":56.001099},{"c":55.895,"h":55.97,"l":55.88,"n":60,"o":55.97,"t":"2026-10-12T15:15:00Z","v":1978,"vw":55.902768},{"c":56.04,"h":56.04,"l":55.9,"n":81,"o":55.9,"t":"2026-10-12T15:30:00Z","v":4155,"vw":55.969798},{"c":55.965,"h":56.04,"l":55.965,"n":30,"o":56.035,"t":"2026-10-12T15:45:00Z","v":1126,"vw":55.998571},{"c":56.03,"h":56.03,"l":55.92,"n":72,"o":55.92,"t":"2026-10-12T16:00:00Z","v":1554,"vw":55.951429},{"c":55.945,"h":56.11,"l":55.945,"n":79,"o":56.03,"t":"2026-10-12T16:15:00Z","v":2294,"vw":56.024665},{"c":55.905,"h":55.98,"l":55.9001,"n":109,"o":55.945,"t":"2026-10-12T16:30:00Z","v":2633,"vw":55.928172},{"c":55.94,"h":55.94,"l":55.9,"n":47,"o":55.92,"t":"2026-10-12T16:45:00Z","v":1254,"vw":55.922918},{"c":56.04,"h":56.04,"l":55.92,"n":47,"o":55.97,"t":"2026-10-12T17:00:00Z","v":1403,"vw":55.963889},{"c":56.095,"h":56.095,"l":56.02,"n":29,"o":56.02,"t":"2026-10-12T17:15:00Z","v":980,"vw":56.075652},{"c":56.03,"h":56.07,"l":56.03,"n":35,"o":56.07,"t":"2026-10-12T17:30:00Z","v":1397,"vw":56.054118},{"c":56.01,"h":56.05,"l":55.97,"n":83,"o":56.05,"t":"2026-10-12T17:45:00Z","v":3192,"vw":55.994298},{"c":55.96,"h":55.99,"l":55.94,"n":57,"o":55.98,"t":"2026-10-12T18:00:00Z","v":1887,"vw":55.958584},{"c":55.91,"h":55.945,"l":55.87,"n":79,"o":55.93,"t":"2026-10-12T18:15:00Z","v":3590,"vw":55.911624},{"c":55.96,"h":56,"l":55.8935,"n":365,"o":55.92,"t":"2026-10-12T18:30:00Z","v":19991,"vw":55.961528},{"c":55.905,"h":55.98,"l":55.85,"n":96,"o":55.97,"t":"2026-10-12T18:45:00Z","v":3785,"vw":55.891852},{"c":55.96,"h":55.96,"l":55.91,"n":103,"o":55.91,"t":"2026-10-12T19:00:00Z","v":4318,"vw":55.923139},{"c":55.99,"h":55.99,"l":55.95,"n":24,"o":55.95,"t":"2026-10-12T19:15:00Z","v":892,"vw":55.972},{"c":56.13,"h":56.2,"l":55.97,"n":298,"o":56.005,"t":"2026-10-12T19:30:00Z","v":12991,"vw":56.064017},{"c":56.255,"h":56.28,"l":56.08,"n":700,"o":56.13,"t":"2026-10-12T19:45:00Z","v":23984,"vw":56.190723},{"c":56.23,"h":56.23,"l":56.23,"n":16,"o":56.23,"t":"2026-10-12T20:00:00Z","v":19305,"vw":56.23},{"c":56.2,"h":56.23,"l":56.2,"n":7,"o":56.23,"t":"2026-10-13T08:00:00Z","v":205,"vw":56.215},{"c":56.41,"h":56.82,"l":56.3,"n":32,"o":56.72,"t":"2026-10-13T13:30:00Z","v":2588,"vw":56.530548},{"c":55.825,"h":56.14,"l":55.825,"n":105,"o":56.14,"t":"2026-10-13T13:45:00Z","v":5604,"vw":55.905},{"c":55.7899,"h":55.8,"l":55.59,"n":36,"o":55.8,"t":"2026-10-13T14:00:00Z","v":1840,"vw":55.688029},{"c":55.595,"h":55.81,"l":55.595,"n":75,"o":55.77,"t":"2026-10-13T14:15:00Z","v":3179,"vw":55.744128},{"c":55.76,"h":55.82,"l":55.69,"n":104,"o":55.69,"t":"2026-10-13T14:30:00Z","v":5483,"vw":55.767127},{"c":55.81,"h":55.83,"l":55.77,"n":46,"o":55.78,"t":"2026-10-13T14:45:00Z","v":1717,"vw":55.804472},{"c":55.88,"h":55.88,"l":55.75,"n":87,"o":55.78,"t":"2026-10-13T15:00:00Z","v":2894,"vw":55.810588},{"c":55.79,"h":55.87,"l":55.79,"n":55,"o":55.85,"t":"2026-10-13T15:15:00Z","v":2140,"vw":55.854328},{"c":55.91,"h":55.92,"l":55.765,"n":75,"o":55.79,"t":"2026-10-13T15:30:00Z","v":4173,"vw":55.862981},{"c":55.91,"h":55.99,"l":55.87,"n":63,"o":55.94,"t":"2026-10-13T15:45:00Z","v":1805,"vw":55.926364},{"c":55.93,"h":55.93,"l":55.84,"n":84,"o":55.89,"t":"2026-10-13T16:00:00Z","v":4026,"vw":55.896873},{"c":55.89,"h":55.92,"l":55.84,"n":50,"o":55.87,"t":"2026-10-13T16:15:00Z","v":1700,"vw":55.894834},{"c":55.85,"h":55.95,"l":55.85,"n":56,"o":55.93,"t":"2026-10-13T16:30:00Z","v":1623,"vw":55.908714},{"c":55.91,"h":55.945,"l":55.88,"n":47,"o":55.88,"t":"2026-10-13T16:45:00Z","v":1996,"vw":55.906071},{"c":56.05,"h":56.05,"l":55.9,"n":83,"o":55.9,"t":"2026-10-13T17:00:00Z","v":1985,"vw":55.963128},{"c":55.94,"h":56.02,"l":55.9,"n":156,"o":56.01,"t":"2026-10-13T17:15:00Z","v":7376,"vw":55.950581},{"c":55.92,"h":55.95,"l":55.885,"n":88,"o":55.9,"t":"2026-10-13T17:30:00Z","v":3289,"vw":55.919922},{"c":55.87,"h":55.9,"l":55.86,"n":124,"o":55.9,"t":"2026-10-13T17:45:00Z","v":6129,"vw":55.882643},{"c":56,"h":56.04,"l":55.87,"n":106,"o":55.875,"t":"2026-10-13T18:00:00Z","v":4273,"vw":55.957867},{"c":55.93,"h":56.04,"l":55.93,"n":114,"o":55.98,"t":"2026-10-13T18:15:00Z","v":3768,"vw":55.98095},{"c":56,"h":56,"l":55.92,"n":81,"o":55.97,"t":"2026-10-13T18:30:00Z","v":2717,"vw":55.972188},{"c":56,"h":56.06,"l":55.86,"n":253,"o":55.98,"t":"2026-10-13T18:45:00Z","v":11628,"vw":55.944393},{"c":56.07,"h":56.08,"l":55.99,"n":106,"o":56.01,"t":"2026-10-13T19:00:00Z","v":3017,"vw":56.039667},{"c":56.1,"h":56.1,"l":55.94,"n":174,"o":56.05,"t":"2026-10-13T19:15:00Z","v":6678,"vw":56.031193},{"c":55.92,"h":56.13,"l":55.92,"n":255,"o":56.13,"t":"2026-10-13T19:30:00Z","v":8338,"vw":56.01529},{"c":56.06,"h":56.11,"l":55.87,"n":797,"o":55.915,"t":"2026-10-13T19:45:00Z","v":29604,"vw":56.02346},{"c":56.01,"h":56.01,"l":56.01,"n":10,"o":56.01,"t":"2026-10-13T20:00:00Z","v":23878,"vw":56.01},{"c":55.75,"h":55.88,"l":55.75,"n":38,"o":55.8,"t":"2026-10-14T13:30:00Z","v":3354,"vw":55.795269},{"c":55.77,"h":55.8,"l":55.585,"n":96,"o":55.71,"t":"2026-10-14T13:45:00Z","v":5623,"vw":55.689024},{"c":55.77,"h":55.825,"l":55.765,"n":53,"o":55.765,"t":"2026-10-14T14:00:00Z","v":3113,"vw":55.799318},{"c":55.72,"h":55.74,"l":55.67,"n":84,"o":55.71,"t":"2026-10-14T14:15:00Z","v":2940,"vw":55.70424},{"c":55.575,"h":55.72,"l":55.55,"n":67,"o":55.69,"t":"2026-10-14T14:30:00Z","v":2459,"vw":55.66125},{"c":55.4,"h":55.53,"l":55.31,"n":57,"o":55.53,"t":"2026-10-14T14:45:00Z","v":2337,"vw":55.441765},{"c":55.38,"h":55.38,"l":55.27,"n":29,"o":55.32,"t":"2026-10-14T15:00:00Z","v":943,"vw":55.314},{"c":55.36,"h":55.36,"l":55.35,"n":14,"o":55.35,"t":"2026-10-14T15:15:00Z","v":387,"vw":55.355},{"c":55.31,"h":55.34,"l":55.27,"n":48,"o":55.27,"t":"2026-10-14T15:30:00Z","v":1921,"vw":55.307308},{"c":55.3,"h":55.35,"l":55.28,"n":42,"o":55.315,"t":"2026-10-14T15:45:00Z","v":1884,"vw":55.31034},{"c":55.585,"h":55.585,"l":55.32,"n":122,"o":55.32,"t":"2026-10-14T16:00:00Z","v":9364,"vw":55.409037},{"c":55.68,"h":55.72,"l":55.46,"n":65,"o":55.585,"t":"2026-10-14T16:15:00Z","v":2560,"vw":55.577577},{"c":55.675,"h":55.755,"l":55.66,"n":53,"o":55.755,"t":"2026-10-14T16:30:00Z","v":1757,"vw":55.703889},{"c":55.56,"h":55.6,"l":55.54,"n":24,"o":55.6,"t":"2026-10-14T16:45:00Z","v":887,"vw":55.563916},{"c":55.7,"h":55.7,"l":55.58,"n":39,"o":55.58,"t":"2026-10-14T17:00:00Z","v":1428,"vw":55.639675},{"c":55.63,"h":55.71,"l":55.62,"n":48,"o":55.69,"t":"2026-10-14T17:15:00Z","v":2502,"vw":55.636354},{"c":55.76,"h":55.78,"l":55.62,"n":73,"o":55.645,"t":"2026-10-14T17:30:00Z","v":3159,"vw":55.693591},{"c":55.79,"h":55.81,"l":55.735,"n":30,"o":55.74,"t":"2026-10-14T17:45:00Z","v":1366,"vw":55.783946},{"c":55.8,"h":55.8,"l":55.76,"n":43,"o":55.8,"t":"2026-10-14T18:00:00Z","v":1642,"vw":55.788062},{"c":55.74,"h":55.83,"l":55.74,"n":52,"o":55.82,"t":"2026-10-14T18:15:00Z","v":1827,"vw":55.791248},{"c":55.675,"h":55.705,"l":55.63,"n":38,"o":55.705,"t":"2026-10-14T18:30:00Z","v":2033,"vw":55.657912},{"c":55.66,"h":55.675,"l":55.65,"n":70,"o":55.675,"t":"2026-10-14T18:45:00Z","v":3129,"vw":55.661917},{"c":55.72,"h":55.779,"l":55.66,"n":71,"o":55.66,"t":"2026-10-14T19:00:00Z","v":2581,"vw":55.7454},{"c":55.68,"h":55.73,"l":55.64,"n":93,"o":55.68,"t":"2026-10-14T19:15:00Z","v":5803,"vw":55.673924},{"c":55.595,"h":55.69,"l":55.53,"n":232,"o":55.67,"t":"2026-10-14T19:30:00Z","v":9301,"vw":55.590566},{"c":55.47,"h":55.571,"l":55.4,"n":642,"o":55.53,"t":"2026-10-14T19:45:00Z","v":27870,"vw":55.491208},{"c":55,"h":55.47,"l":55,"n":12,"o":55.47,"t":"2026-10-14T20:00:00Z","v":14263,"vw":55.465676},{"c":55.45,"h":55.45,"l":55.45,"n":8,"o":55.45,"t":"2026-10-15T08:30:00Z","v":208,"vw":55.45},{"c":55.26,"h":55.31,"l":55.26,"n":2,"o":55.31,"t":"2026-10-15T08:45:00Z","v":288,"vw":55.286042},{"c":56.13,"h":56.48,"l":56,"n":100,"o":56,"t":"2026-10-15T13:30:00Z","v":10729,"vw":56.188234},{"c":56.24,"h":56.36,"l":56.13,"n":147,"o":56.13,"t":"2026-10-15T13:45:00Z","v":6394,"vw":56.246667},{"c":56.28,"h":56.32,"l":56.17,"n":156,"o":56.24,"t":"2026-10-15T14:00:00Z","v":6760,"vw":56.275048},{"c":56.24,"h":56.34,"l":56.21,"n":55,"o":56.34,"t":"2026-10-15T14:15:00Z","v":1325,"vw":56.265487},{"c":56.23,"h":56.38,"l":56.19,"n":86,"o":56.22,"t":"2026-10-15T14:30:00Z","v":3448,"vw":56.268136},{"c":56.065,"h":56.23,"l":56.065,"n":87,"o":56.17,"t":"2026-10-15T14:45:00Z","v":3267,"vw":56.133947},{"c":56.05,"h":56.17,"l":56.05,"n":46,"o":56.13,"t":"2026-10-15T15:00:00Z","v":894,"vw":56.099167},{"c":55.52,"h":55.97,"l":55.49,"n":158,"o":55.97,"t":"2026-10-15T15:15:00Z","v":5479,"vw":55.708984},{"c":55.76,"h":55.76,"l":55.555,"n":145,"o":55.56,"t":"2026-10-15T15:30:00Z","v":7672,"vw":55.679433},{"c":55.72,"h":55.8,"l":55.72,"n":89,"o":55.7614,"t":"2026-10-15T15:45:00Z","v":3078,"vw":55.743495},{"c":55.8,"h":55.8,"l":55.67,"n":68,"o":55.67,"t":"2026-10-15T16:00:00Z","v":1446,"vw":55.715625},{"c":55.86,"h":55.86,"l":55.75,"n":43,"o":55.78,"t":"2026-10-15T16:15:00Z","v":1843,"vw":55.820595},{"c":56.14,"h":56.14,"l":55.98,"n":17,"o":56.01,"t":"2026-10-15T16:30:00Z","v":787,"vw":56.036667},{"c":56.26,"h":56.27,"l":56.145,"n":42,"o":56.2,"t":"2026-10-15T16:45:00Z","v":3405,"vw":56.246406},{"c":56.24,"h":56.27,"l":56.2,"n":34,"o":56.22,"t":"2026-10-15T17:00:00Z","v":1236,"vw":56.227881},{"c":56.175,"h":56.21,"l":56.15,"n":75,"o":56.18,"t":"2026-10-15T17:15:00Z","v":3518,"vw":56.184302},{"c":56.055,"h":56.12,"l":56.055,"n":76,"o":56.12,"t":"2026-10-15T17:30:00Z","v":2401,"vw":56.091},{"c":56.055,"h":56.13,"l":56.035,"n":61,"o":56.05,"t":"2026-10-15T17:45:00Z","v":2575,"vw":56.065998},{"c":56.09,"h":56.09,"l":56,"n":66,"o":56.04,"t":"2026-10-15T18:00:00Z","v":2264,"vw":56.048326},{"c":56.05,"h":56.09,"l":56.045,"n":64,"o":56.09,"t":"2026-10-15T18:15:00Z","v":1622,"vw":56.072222},{"c":56.105,"h":56.17,"l":56.09,"n":104,"o":56.09,"t":"2026-10-15T18:30:00Z","v":4728,"vw":56.117794},{"c":56.055,"h":56.13,"l":56.055,"n":34,"o":56.08,"t":"2026-10-15T18:45:00Z","v":1388,"vw":56.086387},{"c":56.08,"h":56.12,"l":56.05,"n":73,"o":56.05,"t":"2026-10-15T19:00:00Z","v":3241,"vw":56.083347},{"c":56.03,"h":56.16,"l":56.02,"n":125,"o":56.13,"t":"2026-10-15T19:15:00Z","v":4136,"vw":56.099565},{"c":55.91,"h":56.05,"l":55.85,"n":370,"o":56.05,"t":"2026-10-15T19:30:00Z","v":16735,"vw":55.973246},{"c":55.85,"h":55.95,"l":55.75,"n":935,"o":55.93,"t":"2026-10-15T19:45:00Z","v":31625,"vw":55.845648},{"c":55.88,"h":55.88,"l":55.88,"n":15,"o":55.88,"t":"2026-10-15T20:00:00Z","v":25757,"vw":55.88},{"c":55.92,"h":55.92,"l":55.88,"n":2,"o":55.88,"t":"2026-10-16T09:00:00Z","v":450,"vw":55.897778},{"c":55.94,"h":56.07,"l":55.61,"n":115,"o":55.71,"t":"2026-10-16T13:30:00Z","v":5689,"vw":55.947836},{"c":56.39,"h":56.43,"l":55.98,"n":240,"o":55.98,"t":"2026-10-16T13:45:00Z","v":7499,"vw":56.312839},{"c":56.45,"h":56.48,"l":56.4,"n":49,"o":56.4,"t":"2026-10-16T14:00:00Z","v":962,"vw":56.439486},{"c":56.43,"h":56.43,"l":56.31,"n":73,"o":56.31,"t":"2026-10-16T14:15:00Z","v":2663,"vw":56.381692},{"c":56.23,"h":56.45,"l":56.23,"n":41,"o":56.45,"t":"2026-10-16T14:30:00Z","v":1299,"vw":56.357592},{"c":55.955,"h":56.1,"l":55.9,"n":115,"o":56.0937,"t":"2026-10-16T14:45:00Z","v":7481,"vw":56.024629},{"c":56.17,"h":56.21,"l":55.9901,"n":123,"o":56.01,"t":"2026-10-16T15:00:00Z","v":4905,"vw":56.105978},{"c":56.23,"h":56.28,"l":56.185,"n":92,"o":56.185,"t":"2026-10-16T15:15:00Z","v":4025,"vw":56.225248},{"c":56.08,"h":56.18,"l":56.06,"n":106,"o":56.16,"t":"2026-10-16T15:30:00Z","v":8811,"vw":56.142445},{"c":55.895,"h":56.07,"l":55.895,"n":106,"o":56.07,"t":"2026-10-16T15:45:00Z","v":3524,"vw":55.971089},{"c":55.82,"h":55.9,"l":55.77,"n":115,"o":55.86,"t":"2026-10-16T16:00:00Z","v":5579,"vw":55.837987},{"c":55.79,"h":55.89,"l":55.79,"n":79,"o":55.83,"t":"2026-10-16T16:15:00Z","v":2636,"vw":55.826314},{"c":55.79,"h":55.79,"l":55.7,"n":96,"o":55.77,"t":"2026-10-16T16:30:00Z","v":3755,"vw":55.748125},{"c":55.86,"h":55.86,"l":55.72,"n":90,"o":55.74,"t":"2026-10-16T16:45:00Z","v":5028,"vw":55.822788},{"c":55.73,"h":55.8,"l":55.73,"n":87,"o":55.8,"t":"2026-10-16T17:00:00Z","v":3461,"vw":55.769977},{"c":55.71,"h":55.71,"l":55.665,"n":42,"o":55.68,"t":"2026-10-16T17:15:00Z","v":2565,"vw":55.676756},{"c":55.8,"h":55.8,"l":55.63,"n":63,"o":55.63,"t":"2026-10-16T17:30:00Z","v":3871,"vw":55.737956},{"c":55.73,"h":55.83,"l":55.685,"n":188,"o":55.825,"t":"2026-10-16T17:45:00Z","v":12435,"vw":55.809563},{"c":55.805,"h":55.86,"l":55.725,"n":126,"o":55.79,"t":"2026-10-16T18:00:00Z","v":4007,"vw":55.787623},{"c":55.75,"h":55.82,"l":55.725,"n":94,"o":55.82,"t":"2026-10-16T18:15:00Z","v":3944,"vw":55.773098},{"c":55.77,"h":55.83,"l":55.7,"n":125,"o":55.7,"t":"2026-10-16T18:30:00Z","v":4978,"vw":55.757368},{"c":55.855,"h":55.86,"l":55.76,"n":93,"o":55.79,"t":"2026-10-16T18:45:00Z","v":3986,"vw":55.809549},{"c":55.9,"h":55.93,"l":55.83,"n":150,"o":55.86,"t":"2026-10-16T19:00:00Z","v":6208,"vw":55.863802},{"c":55.92,"h":55.94,"l":55.88,"n":88,"o":55.91,"t":"2026-10-16T19:15:00Z","v":3076,"vw":55.916226},{"c":56.07,"h":56.08,"l":55.98,"n":178,"o":55.98,"t":"2026-10-16T19:30:00Z","v":6796,"vw":56.037653},{"c":56.025,"h":56.11,"l":55.99,"n":639,"o":56.11,"t":"2026-10-16T19:45:00Z","v":21835,"vw":56.050026},{"c":56.04,"h":56.04,"l":56.04,"n":11,"o":56.04,"t":"2026-10-16T20:00:00Z","v":16452,"vw":56.04},{"c":55.505,"h":55.65,"l":55.465,"n":40,"o":55.58,"t":"2026-10-19T13:30:00Z","v":2567,"vw":55.54844},{"c":55.37,"h":55.475,"l":55.37,"n":57,"o":55.475,"t":"2026-10-19T13:45:00Z","v":2353,"vw":55.463464},{"c":55.3,"h":55.35,"l":55.3,"n":38,"o":55.31,"t":"2026-10-19T14:00:00Z","v":1020,"vw":55.331188},{"c":55.32,"h":55.32,"l":55.32,"n":3,"o":55.32,"t":"2026-10-19T14:15:00Z","v":102,"vw":55.32},{"c":55.09,"h":55.305,"l":55.08,"n":70,"o":55.305,"t":"2026-10-19T14:30:00Z","v":3555,"vw":55.176438},{"c":55.11,"h":55.12,"l":55,"n":42,"o":55.1,"t":"2026-10-19T14:45:00Z","v":1999,"vw":55.082684},{"c":55.19,"h":55.19,"l":55.18,"n":8,"o":55.18,"t":"2026-10-19T15:00:00Z","v":561,"vw":55.186},{"c":55.03,"h":55.2,"l":55,"n":56,"o":55.2,"t":"2026-10-19T15:15:00Z","v":1807,"vw":55.092222},{"c":55.08,"h":55.13,"l":55.01,"n":96,"o":55.02,"t":"2026-10-19T15:30:00Z","v":5158,"vw":55.074086},{"c":55.0019,"h":55.065,"l":55.0019,"n":17,"o":55.065,"t":"2026-10-19T15:45:00Z","v":4737,"vw":55.015352},{"c":55.05,"h":55.05,"l":54.99,"n":109,"o":55.01,"t":"2026-10-19T16:00:00Z","v":5087,"vw":55.027873},{"c":55.06,"h":55.06,"l":54.96,"n":20,"o":54.96,"t":"2026-10-19T16:15:00Z","v":2059,"vw":54.977347},{"c":55.005,"h":55.05,"l":55.005,"n":63,"o":55.05,"t":"2026-10-19T16:30:00Z","v":1769,"vw":55.019},{"c":55.05,"h":55.1,"l":55.03,"n":58,"o":55.04,"t":"2026-10-19T16:45:00Z","v":1666,"vw":55.056089},{"c":54.93,"h":55.05,"l":54.93,"n":57,"o":55.05,"t":"2026-10-19T17:00:00Z","v":1909,"vw":54.954812},{"c":54.98,"h":54.98,"l":54.97,"n":22,"o":54.97,"t":"2026-10-19T17:15:00Z","v":655,"vw":54.976667},{"c":54.94,"h":54.99,"l":54.88,"n":131,"o":54.98,"t":"2026-10-19T17:30:00Z","v":4401,"vw":54.929253},{"c":54.99,"h":55.07,"l":54.97,"n":88,"o":54.97,"t":"2026-10-19T17:45:00Z","v":4045,"vw":55.015333},{"c":54.89,"h":54.98,"l":54.88,"n":73,"o":54.98,"t":"2026-10-19T18:00:00Z","v":2120,"vw":54.929091},{"c":54.925,"h":54.945,"l":54.895,"n":64,"o":54.895,"t":"2026-10-19T18:15:00Z","v":2167,"vw":54.921539},{"c":54.95,"h":55.01,"l":54.92,"n":205,"o":54.925,"t":"2026-10-19T18:30:00Z","v":8757,"vw":54.951299},{"c":54.98,"h":55.03,"l":54.98,"n":103,"o":54.98,"t":"2026-10-19T18:45:00Z","v":4458,"vw":54.991996},{"c":55.045,"h":55.06,"l":54.945,"n":197,"o":55,"t":"2026-10-19T19:00:00Z","v":8981,"vw":55.011395},{"c":55.06,"h":55.1,"l":55.02,"n":575,"o":55.045,"t":"2026-10-19T19:15:00Z","v":17667,"vw":55.057972},{"c":55.035,"h":55.08,"l":54.96,"n":334,"o":55.045,"t":"2026-10-19T19:30:00Z","v":13754,"vw":55.03339},{"c":54.91,"h":55.13,"l":54.88,"n":839,"o":55.045,"t":"2026-10-19T19:45:00Z","v":36337,"vw":54.999331},{"c":54.87,"h":54.87,"l":54.87,"n":22,"o":54.87,"t":"2026-10-19T20:00:00Z","v":13129,"vw":54.87},{"c":55.56,"h":55.63,"l":55.29,"n":55,"o":55.47,"t":"2026-10-20T13:30:00Z","v":3644,"vw":55.524118},{"c":55.63,"h":55.91,"l":55.62,"n":48,"o":55.91,"t":"2026-10-20T13:45:00Z","v":3197,"vw":55.742149},{"c":55.47,"h":55.48,"l":55.3,"n":170,"o":55.47,"t":"2026-10-20T14:00:00Z","v":6932,"vw":55.421337},{"c":55.77,"h":55.84,"l":55.59,"n":88,"o":55.62,"t":"2026-10-20T14:15:00Z","v":3589,"vw":55.714217},{"c":55.86,"h":55.93,"l":55.85,"n":108,"o":55.86,"t":"2026-10-20T14:30:00Z","v":3913,"vw":55.877749},{"c":55.91,"h":55.96,"l":55.84,"n":97,"o":55.87,"t":"2026-10-20T14:45:00Z","v":3945,"vw":55.893883},{"c":55.915,"h":55.99,"l":55.87,"n":92,"o":55.965,"t":"2026-10-20T15:00:00Z","v":3705,"vw":55.926815},{"c":55.935,"h":56.01,"l":55.935,"n":119,"o":55.97,"t":"2026-10-20T15:15:00Z","v":6390,"vw":55.974917},{"c":56.06,"h":56.115,"l":55.935,"n":115,"o":55.96,"t":"2026-10-20T15:30:00Z","v":5688,"vw":56.037514},{"c":55.94,"h":56.09,"l":55.93,"n":139,"o":56.09,"t":"2026-10-20T15:45:00Z","v":6929,"vw":56.008734},{"c":55.83,"h":55.92,"l":55.82,"n":81,"o":55.92,"t":"2026-10-20T16:00:00Z","v":2353,"vw":55.869286},{"c":55.86,"h":55.86,"l":55.75,"n":90,"o":55.85,"t":"2026-10-20T16:15:00Z","v":4853,"vw":55.813801},{"c":55.86,"h":55.86,"l":55.78,"n":57,"o":55.805,"t":"2026-10-20T16:30:00Z","v":2476,"vw":55.814024},{"c":55.86,"h":55.87,"l":55.79,"n":149,"o":55.84,"t":"2026-10-20T16:45:00Z","v":5557,"vw":55.835379},{"c":55.81,"h":55.915,"l":55.81,"n":62,"o":55.9,"t":"2026-10-20T17:00:00Z","v":2475,"vw":55.875099},{"c":55.8,"h":55.8,"l":55.8,"n":14,"o":55.8,"t":"2026-10-20T17:15:00Z","v":393,"vw":55.8},{"c":55.7178,"h":55.825,"l":55.67,"n":111,"o":55.825,"t":"2026-10-20T17:30:00Z","v":3607,"vw":55.730372},{"c":55.77,"h":55.81,"l":55.72,"n":88,"o":55.785,"t":"2026-10-20T17:45:00Z","v":3291,"vw":55.753754},{"c":55.79,"h":55.82,"l":55.72,"n":132,"o":55.79,"t":"2026-10-20T18:00:00Z","v":8080,"vw":55.781596},{"c":56,"h":56.01,"l":55.74,"n":131,"o":55.81,"t":"2026-10-20T18:15:00Z","v":7388,"vw":55.893413},{"c":56,"h":56,"l":55.9,"n":102,"o":55.97,"t":"2026-10-20T18:30:00Z","v":9249,"vw":55.935042},{"c":55.95,"h":56,"l":55.9,"n":159,"o":55.93,"t":"2026-10-20T18:45:00Z","v":6735,"vw":55.939745},{"c":56.02,"h":56.02,"l":55.93,"n":191,"o":55.95,"t":"2026-10-20T19:00:00Z","v":8865,"vw":55.965123},{"c":56.03,"h":56.09,"l":56.01,"n":138,"o":56.04,"t":"2026-10-20T19:15:00Z","v":5180,"vw":56.043122},{"c":56.25,"h":56.25,"l":56.06,"n":109,"o":56.08,"t":"2026-10-20T19:30:00Z","v":4086,"vw":56.125277},{"c":56.16,"h":56.26,"l":56.05,"n":637,"o":56.235,"t":"2026-10-20T19:45:00Z","v":31354,"vw":56.151808},{"c":56.12,"h":56.12,"l":56.12,"n":14,"o":56.12,"t":"2026-10-20T20:00:00Z","v":15421,"vw":56.12},{"c":56.51,"h":56.51,"l":56.3,"n":18,"o":56.3,"t":"2026-10-21T13:30:00Z","v":1151,"vw":56.391317},{"c":56.33,"h":56.43,"l":56.28,"n":59,"o":56.33,"t":"2026-10-21T13:45:00Z","v":2709,"vw":56.35457},{"c":56.23,"h":56.35,"l":56.11,"n":51,"o":56.195,"t":"2026-10-21T14:00:00Z","v":2522,"vw":56.230689},{"c":56.27,"h":56.4181,"l":56.24,"n":65,"o":56.4181,"t":"2026-10-21T14:15:00Z","v":3521,"vw":56.313262},{"c":56.325,"h":56.42,"l":56.28,"n":75,"o":56.31,"t":"2026-10-21T14:30:00Z","v":3676,"vw":56.329243},{"c":56.25,"h":56.32,"l":56.175,"n":47,"o":56.32,"t":"2026-10-21T14:45:00Z","v":2108,"vw":56.259344},{"c":56.15,"h":56.18,"l":56.12,"n":30,"o":56.18,"t":"2026-10-21T15:00:00Z","v":1003,"vw":56.156667},{"c":56.12,"h":56.13,"l":56,"n":71,"o":56,"t":"2026-10-21T15:15:00Z","v":4519,"vw":56.115503},{"c":56.11,"h":56.15,"l":56.03,"n":114,"o":56.15,"t":"2026-10-21T15:30:00Z","v":4348,"vw":56.091065},{"c":56.11,"h":56.17,"l":56.08,"n":70,"o":56.08,"t":"2026-10-21T15:45:00Z","v":4472,"vw":56.128286},{"c":56.195,"h":56.195,"l":56.1,"n":59,"o":56.15,"t":"2026-10-21T16:00:00Z","v":3169,"vw":56.15351},{"c":56.19,"h":56.24,"l":56.16,"n":57,"o":56.22,"t":"2026-10-21T16:15:00Z","v":3038,"vw":56.207292},{"c":56.165,"h":56.25,"l":56.16,"n":62,"o":56.16,"t":"2026-10-21T16:30:00Z","v":2965,"vw":56.189792},{"c":56.13,"h":56.24,"l":56.13,"n":173,"o":56.23,"t":"2026-10-21T16:45:00Z","v":8450,"vw":56.19379},{"c":55.99,"h":56.17,"l":55.99,"n":72,"o":56.13,"t":"2026-10-21T17:00:00Z","v":3754,"vw":56.105961},{"c":56.08,"h":56.11,"l":56.01,"n":92,"o":56.03,"t":"2026-10-21T17:15:00Z","v":5420,"vw":56.073225},{"c":55.95,"h":56.03,"l":55.95,"n":42,"o":56.03,"t":"2026-10-21T17:30:00Z","v":1770,"vw":55.990556},{"c":56.09,"h":56.12,"l":55.985,"n":155,"o":55.985,"t":"2026-10-21T17:45:00Z","v":8362,"vw":56.081295},{"c":56.135,"h":56.14,"l":56.06,"n":307,"o":56.09,"t":"2026-10-21T18:00:00Z","v":11598,"vw":56.108911},{"c":56.16,"h":56.16,"l":56.095,"n":109,"o":56.12,"t":"2026-10-21T18:15:00Z","v":3707,"vw":56.12346},{"c":56.26,"h":56.285,"l":56.13,"n":212,"o":56.13,"t":"2026-10-21T18:30:00Z","v":13420,"vw":56.206268},{"c":56.1,"h":56.255,"l":56.1,"n":227,"o":56.23,"t":"2026-10-21T18:45:00Z","v":14250,"vw":56.186554},{"c":55.97,"h":56.17,"l":55.96,"n":557,"o":56.0562,"t":"2026-10-21T19:00:00Z","v":21714,"vw":56.087361},{"c":56.12,"h":56.185,"l":55.97,"n":240,"o":55.97,"t":"2026-10-21T19:15:00Z","v":11017,"vw":56.099094},{"c":56.08,"h":56.15,"l":56.02,"n":178,"o":56.15,"t":"2026-10-21T19:30:00Z","v":6984,"vw":56.079196},{"c":56.18,"h":56.21,"l":56.025,"n":597,"o":56.06,"t":"2026-10-21T19:45:00Z","v":22105,"vw":56.126483},{"c":56.17,"h":56.17,"l":56.17,"n":9,"o":56.17,"t":"2026-10-21T20:00:00Z","v":12224,"vw":56.17},{"c":56.51,"h":56.64,"l":56.5,"n":15,"o":56.52,"t":"2026-10-22T13:30:00Z","v":2224,"vw":56.578189},{"c":56.9,"h":56.94,"l":56.62,"n":81,"o":56.81,"t":"2026-10-22T13:45:00Z","v":2875,"vw":56.81755},{"c":57.22,"h":57.22,"l":56.85,"n":63,"o":56.97,"t":"2026-10-22T14:00:00Z","v":4052,"vw":57.013892},{"c":57.38,"h":57.42,"l":57.23,"n":78,"o":57.29,"t":"2026-10-22T14:15:00Z","v":3507,"vw":57.320394},{"c":57.35,"h":57.54,"l":57.24,"n":93,"o":57.49,"t":"2026-10-22T14:30:00Z","v":3999,"vw":57.364062},{"c":57.5,"h":57.5,"l":57.38,"n":41,"o":57.38,"t":"2026-10-22T14:45:00Z","v":2232,"vw":57.427222},{"c":57.79,"h":57.79,"l":57.48,"n":46,"o":57.48,"t":"2026-10-22T15:00:00Z","v":1713,"vw":57.656667},{"c":57.57,"h":57.74,"l":57.57,"n":55,"o":57.74,"t":"2026-10-22T15:15:00Z","v":3517,"vw":57.629143},{"c":57.64,"h":57.69,"l":57.575,"n":346,"o":57.58,"t":"2026-10-22T15:30:00Z","v":31619,"vw":57.639808},{"c":57.58,"h":57.645,"l":57.55,"n":123,"o":57.645,"t":"2026-10-22T15:45:00Z","v":7280,"vw":57.571913},{"c":57.48,"h":57.61,"l":57.46,"n":97,"o":57.58,"t":"2026-10-22T16:00:00Z","v":5693,"vw":57.525806},{"c":57.42,"h":57.46,"l":57.37,"n":85,"o":57.44,"t":"2026-10-22T16:15:00Z","v":6776,"vw":57.405054},{"c":57.45,"h":57.48,"l":57.36,"n":129,"o":57.42,"t":"2026-10-22T16:30:00Z","v":7600,"vw":57.427378},{"c":57.46,"h":57.505,"l":57.45,"n":98,"o":57.48,"t":"2026-10-22T16:45:00Z","v":5067,"vw":57.482285}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":76.60451500364293,"iv":1.1870481662390593,"gamma":0.01654458609350661,"theta":-0.10632987293577972,"vega":0.0515974034463958,"rho":0.009390229198332755,"breakevenPct":37.58182214347883},{"delta":0.3,"premium":2.45,"strike":68.37726532184759,"iv":0.9080633919416993,"gamma":0.02387355186373851,"theta":-0.08928486463895971,"vega":0.056371159833654205,"rho":0.011624140566761663,"breakevenPct":23.263601325874667},{"delta":0.35,"premium":2.4720025195652204,"strike":64.59995418972326,"iv":0.7521086715048366,"gamma":0.0310453757106618,"theta":-0.07789928903330705,"vega":0.05835185266908465,"rho":0.01384359854068562,"breakevenPct":16.728083378504156},{"delta":0.4,"premium":2.5303190073534667,"strike":63.53965441175516,"iv":0.6913610824276512,"gamma":0.03698248906269828,"theta":-0.07153753853261044,"vega":0.056877161629866106,"rho":0.016048375402220216,"breakevenPct":14.984290670220368},{"delta":0.45,"premium":2.5886354951417125,"strike":62.47935463378705,"iv":0.6306134933504658,"gamma":0.04291960241473475,"theta":-0.06517578803191384,"vega":0.05540247059064757,"rho":0.018253152263754808,"breakevenPct":13.240497961936581},{"delta":0.5,"premium":2.6469519829299584,"strike":61.419054855818935,"iv":0.5698659042732804,"gamma":0.04885671576677121,"theta":-0.058814037531217236,"vega":0.05392777955142903,"rho":0.020457929125289404,"breakevenPct":11.496705253652795},{"delta":0.55,"premium":2.7052684707182046,"strike":60.35875507785082,"iv":0.509118315196095,"gamma":0.05479382911880769,"theta":-0.05245228703052063,"vega":0.05245308851221049,"rho":0.022662705986823996,"breakevenPct":9.752912545369007},{"delta":0.6,"premium":2.7635849585064505,"strike":59.29845529988272,"iv":0.4483707261189096,"gamma":0.06073094247084415,"theta":-0.04609053652982403,"vega":0.05097839747299195,"rho":0.024867482848358588,"breakevenPct":8.009119837085223},{"delta":0.65,"premium":2.8219014462946967,"strike":58.23815552191461,"iv":0.38762313704172413,"gamma":0.06666805582288063,"theta":-0.03972878602912742,"vega":0.049503706433773415,"rho":0.027072259709893187,"breakevenPct":6.265327128801433},{"delta":0.7,"premium":2.8802179340829426,"strike":57.177855743946495,"iv":0.3268755479645388,"gamma":0.07260516917491709,"theta":-0.03336703552843083,"vega":0.048029015394554876,"rho":0.029277036571427772,"breakevenPct":4.52153442051765},{"delta":0.75,"premium":2.938534421871189,"strike":56.11755596597838,"iv":0.2661279588873533,"gamma":0.07854228252695357,"theta":-0.027005285027734215,"vega":0.04655432435533634,"rho":0.03148181343296237,"breakevenPct":2.77774171223386},{"delta":0.8,"premium":2.9968509096594347,"strike":55.05725618801028,"iv":0.20538036981016783,"gamma":0.08447939587899005,"theta":-0.020643534527037606,"vega":0.0450796333161178,"rho":0.03368659029449697,"breakevenPct":1.0339490039500703}],"put":[{"delta":0.15,"premium":2.45,"strike":40.13557992752207,"iv":1.5712945825321105,"gamma":0.009197222678520876,"theta":-0.10032434986971867,"vega":0.037834798083975024,"rho":-0.008956088338118512,"breakevenPct":34.414236116390406},{"delta":0.2,"premium":2.45,"strike":45.26452337762184,"iv":1.2236870130519653,"gamma":0.015589927213753442,"theta":-0.08828619215620857,"vega":0.04478164874788536,"rho":-0.011320159090939141,"breakevenPct":25.488124995437104},{"delta":0.25,"premium":2.45,"strike":50.17702896013411,"iv":0.8910825053805405,"gamma":0.022145927384411394,"theta":-0.07644267643127277,"vega":0.05152305082796389,"rho":-0.013685804953909739,"breakevenPct":16.938689592526792},{"delta":0.3,"premium":2.45,"strike":52.48464795514692,"iv":0.7390437873862021,"gamma":0.03066723341978749,"theta":-0.06694172816485443,"vega":0.05579182523706501,"rho":-0.01607040768126467,"breakevenPct":12.922645396542096},{"delta":0.35,"premium":2.45,"strike":54.79226695015972,"iv":0.5870050693918637,"gamma":0.039188539455163596,"theta":-0.05744077989843609,"vega":0.06006059964616613,"rho":-0.018455010408619604,"breakevenPct":8.906601200557402},{"delta":0.4,"premium":2.719277152778994,"strike":55.86863597670643,"iv":0.5438337526827332,"gamma":0.043159920166350604,"theta":-0.05349567467361944,"vega":0.06068029864867629,"rho":-0.02099289482308416,"breakevenPct":7.5019860356292485},{"delta":0.45,"premium":3.0151927829132372,"strike":56.82320252552657,"iv":0.5114322386617689,"gamma":0.046681195543811185,"theta":-0.05010018607065746,"vega":0.06093900968179175,"rho":-0.023545942762225446,"breakevenPct":6.35570876677109},{"delta":0.5,"premium":3.311108413047481,"strike":57.777769074346715,"iv":0.4790307246408047,"gamma":0.050202470921271766,"theta":-0.04670469746769548,"vega":0.06119772071490721,"rho":-0.02609899070136673,"breakevenPct":5.209431497912932},{"delta":0.55,"premium":3.607024043181725,"strike":58.732335623166854,"iv":0.4466292106198404,"gamma":0.053723746298732354,"theta":-0.0433092088647335,"vega":0.06145643174802267,"rho":-0.02865203864050802,"breakevenPct":4.0631542290547715},{"delta":0.6,"premium":3.9029396733159682,"strike":59.68690217198699,"iv":0.41422769659887626,"gamma":0.05724502167619293,"theta":-0.03991372026177153,"vega":0.06171514278113813,"rho":-0.0312050865796493,"breakevenPct":2.916876960196615},{"delta":0.65,"premium":4.766575041231447,"strike":60.92358438702584,"iv":0.4163639362286971,"gamma":0.05441011544804837,"theta":-0.03741462341946124,"vega":0.05880758658603628,"rho":-0.03416758176034907,"breakevenPct":2.267648197364441},{"delta":0.7,"premium":5.907311709730621,"strike":62.2979659153381,"iv":0.4353578889499725,"gamma":0.04847278724573942,"theta":-0.03535305112699286,"vega":0.054354590434304566,"rho":-0.037329926189904765,"breakevenPct":1.8610264434259027},{"delta":0.75,"premium":7.048048378229797,"strike":63.67234744365036,"iv":0.4543518416712479,"gamma":0.04253545904343045,"theta":-0.03329147883452446,"vega":0.04990159428257285,"rho":-0.040492270619460466,"breakevenPct":1.4544046894873635},{"delta":0.8,"premium":8.369638242894062,"strike":65.21963824289406,"iv":0.48015891472868233,"gamma":0.03622454780361756,"theta":-0.03157674418604652,"vega":0.04534961240310077,"rho":-0.043796750903617565,"breakevenPct":1.0616080751827348},{"delta":0.85,"premium":16.230568720379146,"strike":73.08056872037915,"iv":0.7330071090047394,"gamma":0.01994170616113744,"theta":-0.0404957345971564,"vega":0.0377436018957346,"rho":-0.05226688136282133,"breakevenPct":1.0616080751827348}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":76.60451500364293,"iv":1.1870481662390593,"gamma":0.01654458609350661,"theta":-0.10632987293577972,"vega":0.0515974034463958,"rho":0.009390229198332755,"breakevenPct":37.58182214347883},{"delta":0.3,"premium":2.45,"strike":68.37726532184759,"iv":0.9080633919416993,"gamma":0.02387355186373851,"theta":-0.08928486463895971,"vega":0.056371159833654205,"rho":0.011624140566761663,"breakevenPct":23.263601325874667},{"delta":0.35,"premium":2.4720025195652204,"strike":64.59995418972326,"iv":0.7521086715048366,"gamma":0.0310453757106618,"theta":-0.07789928903330705,"vega":0.05835185266908465,"rho":0.01384359854068562,"breakevenPct":16.728083378504156},{"delta":0.4,"premium":2.5303190073534667,"strike":63.53965441175516,"iv":0.6913610824276512,"gamma":0.03698248906269828,"theta":-0.07153753853261044,"vega":0.056877161629866106,"rho":0.016048375402220216,"breakevenPct":14.984290670220368},{"delta":0.45,"premium":2.5886354951417125,"strike":62.47935463378705,"iv":0.6306134933504658,"gamma":0.04291960241473475,"theta":-0.06517578803191384,"vega":0.05540247059064757,"rho":0.018253152263754808,"breakevenPct":13.240497961936581},{"delta":0.5,"premium":2.6469519829299584,"strike":61.419054855818935,"iv":0.5698659042732804,"gamma":0.04885671576677121,"theta":-0.058814037531217236,"vega":0.05392777955142903,"rho":0.020457929125289404,"breakevenPct":11.496705253652795},{"delta":0.55,"premium":2.7052684707182046,"strike":60.35875507785082,"iv":0.509118315196095,"gamma":0.05479382911880769,"theta":-0.05245228703052063,"vega":0.05245308851221049,"rho":0.022662705986823996,"breakevenPct":9.752912545369007},{"delta":0.6,"premium":2.7635849585064505,"strike":59.29845529988272,"iv":0.4483707261189096,"gamma":0.06073094247084415,"theta":-0.04609053652982403,"vega":0.05097839747299195,"rho":0.024867482848358588,"breakevenPct":8.009119837085223},{"delta":0.65,"premium":2.8219014462946967,"strike":58.23815552191461,"iv":0.38762313704172413,"gamma":0.06666805582288063,"theta":-0.03972878602912742,"vega":0.049503706433773415,"rho":0.027072259709893187,"breakevenPct":6.265327128801433},{"delta":0.7,"premium":2.8802179340829426,"strike":57.177855743946495,"iv":0.3268755479645388,"gamma":0.07260516917491709,"theta":-0.03336703552843083,"vega":0.048029015394554876,"rho":0.029277036571427772,"breakevenPct":4.52153442051765},{"delta":0.75,"premium":2.938534421871189,"strike":56.11755596597838,"iv":0.2661279588873533,"gamma":0.07854228252695357,"theta":-0.027005285027734215,"vega":0.04655432435533634,"rho":0.03148181343296237,"breakevenPct":2.77774171223386},{"delta":0.8,"premium":2.9968509096594347,"strike":55.05725618801028,"iv":0.20538036981016783,"gamma":0.08447939587899005,"theta":-0.020643534527037606,"vega":0.0450796333161178,"rho":0.03368659029449697,"breakevenPct":1.0339490039500703}],"put":[{"delta":0.15,"premium":2.45,"strike":40.13557992752207,"iv":1.5712945825321105,"gamma":0.009197222678520876,"theta":-0.10032434986971867,"vega":0.037834798083975024,"rho":-0.008956088338118512,"breakevenPct":34.414236116390406},{"delta":0.2,"premium":2.45,"strike":45.26452337762184,"iv":1.2236870130519653,"gamma":0.015589927213753442,"theta":-0.08828619215620857,"vega":0.04478164874788536,"rho":-0.011320159090939141,"breakevenPct":25.488124995437104},{"delta":0.25,"premium":2.45,"strike":50.17702896013411,"iv":0.8910825053805405,"gamma":0.022145927384411394,"theta":-0.07644267643127277,"vega":0.05152305082796389,"rho":-0.013685804953909739,"breakevenPct":16.938689592526792},{"delta":0.3,"premium":2.45,"strike":52.48464795514692,"iv":0.7390437873862021,"gamma":0.03066723341978749,"theta":-0.06694172816485443,"vega":0.05579182523706501,"rho":-0.01607040768126467,"breakevenPct":12.922645396542096},{"delta":0.35,"premium":2.45,"strike":54.79226695015972,"iv":0.5870050693918637,"gamma":0.039188539455163596,"theta":-0.05744077989843609,"vega":0.06006059964616613,"rho":-0.018455010408619604,"breakevenPct":8.906601200557402},{"delta":0.4,"premium":2.719277152778994,"strike":55.86863597670643,"iv":0.5438337526827332,"gamma":0.043159920166350604,"theta":-0.05349567467361944,"vega":0.06068029864867629,"rho":-0.02099289482308416,"breakevenPct":7.5019860356292485},{"delta":0.45,"premium":3.0151927829132372,"strike":56.82320252552657,"iv":0.5114322386617689,"gamma":0.046681195543811185,"theta":-0.05010018607065746,"vega":0.06093900968179175,"rho":-0.023545942762225446,"breakevenPct":6.35570876677109},{"delta":0.5,"premium":3.311108413047481,"strike":57.777769074346715,"iv":0.4790307246408047,"gamma":0.050202470921271766,"theta":-0.04670469746769548,"vega":0.06119772071490721,"rho":-0.02609899070136673,"breakevenPct":5.209431497912932},{"delta":0.55,"premium":3.607024043181725,"strike":58.732335623166854,"iv":0.4466292106198404,"gamma":0.053723746298732354,"theta":-0.0433092088647335,"vega":0.06145643174802267,"rho":-0.02865203864050802,"breakevenPct":4.0631542290547715},{"delta":0.6,"premium":3.9029396733159682,"strike":59.68690217198699,"iv":0.41422769659887626,"gamma":0.05724502167619293,"theta":-0.03991372026177153,"vega":0.06171514278113813,"rho":-0.0312050865796493,"breakevenPct":2.916876960196615},{"delta":0.65,"premium":4.766575041231447,"strike":60.92358438702584,"iv":0.4163639362286971,"gamma":0.05441011544804837,"theta":-0.03741462341946124,"vega":0.05880758658603628,"rho":-0.03416758176034907,"breakevenPct":2.267648197364441},{"delta":0.7,"premium":5.907311709730621,"strike":62.2979659153381,"iv":0.4353578889499725,"gamma":0.04847278724573942,"theta":-0.03535305112699286,"vega":0.054354590434304566,"rho":-0.037329926189904765,"breakevenPct":1.8610264434259027},{"delta":0.75,"premium":7.048048378229797,"strike":63.67234744365036,"iv":0.4543518416712479,"gamma":0.04253545904343045,"theta":-0.03329147883452446,"vega":0.04990159428257285,"rho":-0.040492270619460466,"breakevenPct":1.4544046894873635},{"delta":0.8,"premium":8.369638242894062,"strike":65.21963824289406,"iv":0.48015891472868233,"gamma":0.03622454780361756,"theta":-0.03157674418604652,"vega":0.04534961240310077,"rho":-0.043796750903617565,"breakevenPct":1.0616080751827348},{"delta":0.85,"premium":16.230568720379146,"strike":73.08056872037915,"iv":0.7330071090047394,"gamma":0.01994170616113744,"theta":-0.0404957345971564,"vega":0.0377436018957346,"rho":-0.05226688136282133,"breakevenPct":1.0616080751827348}]}},"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"}}