{"symbol":"EPR","url":"https://intraalpha.com/companies/EPR","capturedAt":"2026-10-22T22:05:57.159Z","state":"ready","quote":{"symbol":"EPR","last_price":56.36,"prev_close":54.54,"regular_close":56.36,"change":1.82,"change_pct":3.337,"regular_change":1.82,"regular_change_pct":3.337,"extended_change":0,"extended_change_pct":0,"bid":55.41,"ask":57.19,"bid_size":100,"ask_size":100,"volume":675498,"vwap":56.085412,"open":54.75,"high":56.45,"low":54.75,"close":56.36,"trade_count":11557,"last_trade_at":"2026-10-22T20:10:00.002568665Z","last_quote_at":"2026-10-22T21:55:52.489497758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EPR","fetched_at":"2026-10-22T22:05:56.671907+00:00","name":"EPR Properties","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"EPR Properties is a leading experiential net lease real estate investment trust (REIT), specializing in select and durable experimental properties in the real estate industry. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4178250000,"ebitda":574147000,"pe_ratio":17.48,"peg_ratio":2.93,"book_value":30.17,"dividend_per_share":3.6,"dividend_yield":0.065,"eps":3.12,"revenue_ttm":738975000,"gross_profit_ttm":678916000,"profit_margin":0.356,"operating_margin_ttm":0.543,"return_on_assets_ttm":0.0425,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":-0.132,"quarterly_revenue_growth":0.106,"analyst_target_price":64.23,"analyst_number":3,"beta":1.025,"fifty_two_week_high":63.97,"fifty_two_week_low":45.21,"fifty_day_ma":57.88,"two_hundred_day_ma":57.23,"shares_outstanding":76609000,"forward_pe":19.27,"price_to_sales":5.65,"price_to_book":1.888,"ev_to_revenue":11.26,"ev_to_ebitda":13.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:56.671907+00:00"},"optionObservedAt":"2026-10-22T19:58:55.790Z","bars":[{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-15T11:50:00Z","v":817,"vw":55},{"c":55.01,"h":55.01,"l":55.01,"n":3,"o":55.01,"t":"2026-10-15T13:20:00Z","v":182,"vw":55.01},{"c":55.7,"h":55.83,"l":55.35,"n":139,"o":55.57,"t":"2026-10-15T13:30:00Z","v":10783,"vw":55.583116},{"c":55.98,"h":55.98,"l":55.67,"n":50,"o":55.7,"t":"2026-10-15T13:35:00Z","v":27216,"vw":55.681327},{"c":55.86,"h":56.02,"l":55.75,"n":143,"o":55.795,"t":"2026-10-15T13:40:00Z","v":6321,"vw":55.875139},{"c":56.11,"h":56.11,"l":55.95,"n":112,"o":55.95,"t":"2026-10-15T13:45:00Z","v":3787,"vw":56.014058},{"c":56.12,"h":56.24,"l":56.1,"n":110,"o":56.16,"t":"2026-10-15T13:50:00Z","v":3099,"vw":56.187412},{"c":56.135,"h":56.135,"l":56.115,"n":41,"o":56.115,"t":"2026-10-15T13:55:00Z","v":11423,"vw":56.134335},{"c":56.03,"h":56.135,"l":56.01,"n":186,"o":56.135,"t":"2026-10-15T14:00:00Z","v":15230,"vw":56.061634},{"c":56.02,"h":56.13,"l":56.02,"n":80,"o":56.05,"t":"2026-10-15T14:05:00Z","v":3487,"vw":56.098993},{"c":55.89,"h":55.93,"l":55.7701,"n":68,"o":55.92,"t":"2026-10-15T14:10:00Z","v":2147,"vw":55.871196},{"c":55.945,"h":55.97,"l":55.8904,"n":73,"o":55.8904,"t":"2026-10-15T14:15:00Z","v":3197,"vw":55.937264},{"c":55.71,"h":55.855,"l":55.665,"n":134,"o":55.855,"t":"2026-10-15T14:20:00Z","v":14271,"vw":55.795527},{"c":55.76,"h":55.84,"l":55.71,"n":111,"o":55.71,"t":"2026-10-15T14:25:00Z","v":9732,"vw":55.770992},{"c":55.82,"h":55.95,"l":55.76,"n":128,"o":55.76,"t":"2026-10-15T14:30:00Z","v":5935,"vw":55.834985},{"c":55.86,"h":55.915,"l":55.83,"n":108,"o":55.83,"t":"2026-10-15T14:35:00Z","v":2468,"vw":55.889306},{"c":55.69,"h":55.83,"l":55.69,"n":186,"o":55.765,"t":"2026-10-15T14:40:00Z","v":8013,"vw":55.762215},{"c":55.615,"h":55.665,"l":55.5104,"n":135,"o":55.665,"t":"2026-10-15T14:45:00Z","v":5612,"vw":55.608841},{"c":55.59,"h":55.615,"l":55.54,"n":198,"o":55.615,"t":"2026-10-15T14:50:00Z","v":5535,"vw":55.567555},{"c":55.47,"h":55.63,"l":55.47,"n":173,"o":55.59,"t":"2026-10-15T14:55:00Z","v":4614,"vw":55.535635},{"c":55.645,"h":55.66,"l":55.59,"n":145,"o":55.59,"t":"2026-10-15T15:00:00Z","v":4195,"vw":55.617909},{"c":55.62,"h":55.62,"l":55.57,"n":103,"o":55.6,"t":"2026-10-15T15:05:00Z","v":5715,"vw":55.588119},{"c":55.58,"h":55.58,"l":55.55,"n":56,"o":55.575,"t":"2026-10-15T15:10:00Z","v":2470,"vw":55.574779},{"c":55.34,"h":55.55,"l":55.34,"n":162,"o":55.55,"t":"2026-10-15T15:15:00Z","v":4134,"vw":55.471592},{"c":55.27,"h":55.33,"l":55.27,"n":83,"o":55.33,"t":"2026-10-15T15:20:00Z","v":1890,"vw":55.297532},{"c":55.305,"h":55.305,"l":55.29,"n":33,"o":55.29,"t":"2026-10-15T15:25:00Z","v":799,"vw":55.297277},{"c":55.33,"h":55.34,"l":55.33,"n":48,"o":55.33,"t":"2026-10-15T15:30:00Z","v":1000,"vw":55.332183},{"c":55.37,"h":55.37,"l":55.31,"n":95,"o":55.31,"t":"2026-10-15T15:35:00Z","v":2457,"vw":55.332369},{"c":55.34,"h":55.3699,"l":55.335,"n":93,"o":55.36,"t":"2026-10-15T15:40:00Z","v":2164,"vw":55.345544},{"c":55.3502,"h":55.42,"l":55.34844,"n":126,"o":55.34844,"t":"2026-10-15T15:45:00Z","v":2245,"vw":55.373623},{"c":55.27,"h":55.34,"l":55.27,"n":149,"o":55.34,"t":"2026-10-15T15:50:00Z","v":4992,"vw":55.306398},{"c":55.26,"h":55.32,"l":55.2201,"n":84,"o":55.295,"t":"2026-10-15T15:55:00Z","v":6104,"vw":55.292486},{"c":55.255,"h":55.26,"l":55.215,"n":69,"o":55.26,"t":"2026-10-15T16:00:00Z","v":4465,"vw":55.218372},{"c":55.26,"h":55.28,"l":55.21,"n":168,"o":55.28,"t":"2026-10-15T16:05:00Z","v":5410,"vw":55.235893},{"c":55.165,"h":55.28,"l":55.165,"n":146,"o":55.26,"t":"2026-10-15T16:10:00Z","v":6243,"vw":55.232501},{"c":55.17,"h":55.22,"l":55.165,"n":101,"o":55.165,"t":"2026-10-15T16:15:00Z","v":3863,"vw":55.19122},{"c":55.2,"h":55.235,"l":55.17,"n":108,"o":55.205,"t":"2026-10-15T16:20:00Z","v":2260,"vw":55.208276},{"c":55.26,"h":55.26,"l":55.2,"n":77,"o":55.2,"t":"2026-10-15T16:25:00Z","v":2447,"vw":55.236034},{"c":55.31,"h":55.31,"l":55.235,"n":165,"o":55.255,"t":"2026-10-15T16:30:00Z","v":5094,"vw":55.264606},{"c":55.36,"h":55.36,"l":55.315,"n":56,"o":55.315,"t":"2026-10-15T16:35:00Z","v":1039,"vw":55.342719},{"c":55.35,"h":55.36,"l":55.315,"n":39,"o":55.315,"t":"2026-10-15T16:40:00Z","v":1447,"vw":55.342243},{"c":55.39,"h":55.39,"l":55.33,"n":113,"o":55.35,"t":"2026-10-15T16:45:00Z","v":3094,"vw":55.36775},{"c":55.305,"h":55.36,"l":55.305,"n":101,"o":55.36,"t":"2026-10-15T16:50:00Z","v":2159,"vw":55.344375},{"c":55.29,"h":55.3051,"l":55.28,"n":69,"o":55.3,"t":"2026-10-15T16:55:00Z","v":3358,"vw":55.301391},{"c":55.295,"h":55.33,"l":55.295,"n":111,"o":55.33,"t":"2026-10-15T17:00:00Z","v":5924,"vw":55.311623},{"c":55.25,"h":55.295,"l":55.25,"n":52,"o":55.27,"t":"2026-10-15T17:05:00Z","v":1567,"vw":55.275606},{"c":55.34,"h":55.351,"l":55.24,"n":163,"o":55.26,"t":"2026-10-15T17:10:00Z","v":10581,"vw":55.316457},{"c":55.235,"h":55.3227,"l":55.23,"n":107,"o":55.31,"t":"2026-10-15T17:15:00Z","v":3601,"vw":55.2803},{"c":55.2,"h":55.24,"l":55.2,"n":98,"o":55.24,"t":"2026-10-15T17:20:00Z","v":9554,"vw":55.233579},{"c":55.21,"h":55.21,"l":55.185,"n":75,"o":55.2,"t":"2026-10-15T17:25:00Z","v":2689,"vw":55.205952},{"c":55.16,"h":55.195,"l":55.16,"n":93,"o":55.19,"t":"2026-10-15T17:30:00Z","v":2421,"vw":55.180385},{"c":55.19,"h":55.19,"l":55.13,"n":83,"o":55.13,"t":"2026-10-15T17:35:00Z","v":3589,"vw":55.1544},{"c":55.19,"h":55.22,"l":55.19,"n":96,"o":55.21,"t":"2026-10-15T17:40:00Z","v":2851,"vw":55.208437},{"c":55.1801,"h":55.2201,"l":55.1201,"n":166,"o":55.181637,"t":"2026-10-15T17:45:00Z","v":8251,"vw":55.177828},{"c":55.2017,"h":55.225,"l":55.2017,"n":32,"o":55.225,"t":"2026-10-15T17:50:00Z","v":1479,"vw":55.209467},{"c":55.125,"h":55.2,"l":55.08,"n":178,"o":55.2,"t":"2026-10-15T17:55:00Z","v":6914,"vw":55.119412},{"c":55.175,"h":55.175,"l":55.125,"n":135,"o":55.125,"t":"2026-10-15T18:00:00Z","v":4218,"vw":55.129969},{"c":55.225,"h":55.225,"l":55.16,"n":74,"o":55.185,"t":"2026-10-15T18:05:00Z","v":3564,"vw":55.197411},{"c":55.185,"h":55.2,"l":55.185,"n":85,"o":55.2,"t":"2026-10-15T18:10:00Z","v":2537,"vw":55.1915},{"c":55.245,"h":55.26,"l":55.185,"n":148,"o":55.185,"t":"2026-10-15T18:15:00Z","v":6433,"vw":55.230985},{"c":55.235,"h":55.295,"l":55.23,"n":184,"o":55.245,"t":"2026-10-15T18:20:00Z","v":6999,"vw":55.261926},{"c":55.185,"h":55.23,"l":55.185,"n":135,"o":55.23,"t":"2026-10-15T18:25:00Z","v":5040,"vw":55.206028},{"c":55.245,"h":55.245,"l":55.17,"n":132,"o":55.17,"t":"2026-10-15T18:30:00Z","v":4738,"vw":55.199968},{"c":55.145,"h":55.22,"l":55.145,"n":126,"o":55.22,"t":"2026-10-15T18:35:00Z","v":3382,"vw":55.164063},{"c":55.15,"h":55.19,"l":55.145,"n":143,"o":55.145,"t":"2026-10-15T18:40:00Z","v":10835,"vw":55.164753},{"c":55.065,"h":55.1499,"l":55.06,"n":154,"o":55.145,"t":"2026-10-15T18:45:00Z","v":6619,"vw":55.097461},{"c":55.11,"h":55.115,"l":55.065,"n":185,"o":55.065,"t":"2026-10-15T18:50:00Z","v":6931,"vw":55.08986},{"c":55.06,"h":55.09,"l":55.03,"n":209,"o":55.09,"t":"2026-10-15T18:55:00Z","v":7914,"vw":55.056318},{"c":55.06,"h":55.07,"l":55.02,"n":134,"o":55.04,"t":"2026-10-15T19:00:00Z","v":4273,"vw":55.049864},{"c":55.085,"h":55.095,"l":55.05,"n":170,"o":55.06,"t":"2026-10-15T19:05:00Z","v":7044,"vw":55.068818},{"c":55.09,"h":55.09,"l":55.06,"n":136,"o":55.07,"t":"2026-10-15T19:10:00Z","v":4048,"vw":55.075238},{"c":55.03,"h":55.12,"l":55.03,"n":183,"o":55.12,"t":"2026-10-15T19:15:00Z","v":25043,"vw":55.071232},{"c":54.985,"h":55.04,"l":54.965,"n":268,"o":55.025,"t":"2026-10-15T19:20:00Z","v":11885,"vw":55.016106},{"c":54.91,"h":54.985,"l":54.91,"n":242,"o":54.985,"t":"2026-10-15T19:25:00Z","v":8072,"vw":54.93807},{"c":54.92,"h":54.92,"l":54.865,"n":282,"o":54.9,"t":"2026-10-15T19:30:00Z","v":12602,"vw":54.897916},{"c":54.9,"h":54.93,"l":54.87,"n":325,"o":54.92,"t":"2026-10-15T19:35:00Z","v":13799,"vw":54.894939},{"c":55.03,"h":55.03,"l":54.9,"n":357,"o":54.9,"t":"2026-10-15T19:40:00Z","v":17200,"vw":54.959683},{"c":55.105,"h":55.12,"l":55.01,"n":421,"o":55.025,"t":"2026-10-15T19:45:00Z","v":17538,"vw":55.048208},{"c":55.06,"h":55.15,"l":55.03,"n":408,"o":55.09,"t":"2026-10-15T19:50:00Z","v":21344,"vw":55.084437},{"c":55.14,"h":55.225,"l":55.005,"n":1335,"o":55.05,"t":"2026-10-15T19:55:00Z","v":72634,"vw":55.140382},{"c":55.15,"h":55.15,"l":55.15,"n":29,"o":55.15,"t":"2026-10-15T20:00:00Z","v":241281,"vw":55.15},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-16T11:40:00Z","v":200,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T13:25:00Z","v":200,"vw":55.5},{"c":55.25,"h":55.65,"l":55.16,"n":116,"o":55.26,"t":"2026-10-16T13:30:00Z","v":7133,"vw":55.252572},{"c":55.58,"h":55.585,"l":55.3,"n":55,"o":55.3,"t":"2026-10-16T13:35:00Z","v":2492,"vw":55.501226},{"c":55.56,"h":55.56,"l":55.44,"n":65,"o":55.44,"t":"2026-10-16T13:40:00Z","v":1677,"vw":55.523636},{"c":55.55,"h":55.61,"l":55.52,"n":67,"o":55.58,"t":"2026-10-16T13:45:00Z","v":3311,"vw":55.573665},{"c":55.63,"h":55.6745,"l":55.63,"n":40,"o":55.65,"t":"2026-10-16T13:50:00Z","v":1101,"vw":55.637238},{"c":55.6533,"h":55.6533,"l":55.57,"n":65,"o":55.65,"t":"2026-10-16T13:55:00Z","v":2131,"vw":55.634627},{"c":55.7899,"h":55.7899,"l":55.74,"n":32,"o":55.74,"t":"2026-10-16T14:00:00Z","v":6126,"vw":55.784554},{"c":55.46,"h":55.725,"l":55.46,"n":130,"o":55.725,"t":"2026-10-16T14:05:00Z","v":5591,"vw":55.635441},{"c":55.47,"h":55.625,"l":55.46,"n":60,"o":55.46,"t":"2026-10-16T14:10:00Z","v":1956,"vw":55.560769},{"c":55.535,"h":55.555,"l":55.535,"n":39,"o":55.555,"t":"2026-10-16T14:15:00Z","v":737,"vw":55.540112},{"c":55.585,"h":55.61,"l":55.58,"n":41,"o":55.58,"t":"2026-10-16T14:20:00Z","v":1564,"vw":55.593684},{"c":55.665,"h":55.68,"l":55.62,"n":83,"o":55.62,"t":"2026-10-16T14:25:00Z","v":2639,"vw":55.640947},{"c":55.53,"h":55.65,"l":55.53,"n":88,"o":55.65,"t":"2026-10-16T14:30:00Z","v":2734,"vw":55.592626},{"c":55.6,"h":55.6,"l":55.52,"n":66,"o":55.525,"t":"2026-10-16T14:35:00Z","v":2746,"vw":55.553456},{"c":55.465,"h":55.6043,"l":55.465,"n":57,"o":55.6043,"t":"2026-10-16T14:40:00Z","v":1491,"vw":55.553709},{"c":55.53,"h":55.535,"l":55.45,"n":87,"o":55.45,"t":"2026-10-16T14:45:00Z","v":2681,"vw":55.523747},{"c":55.6,"h":55.6,"l":55.55,"n":57,"o":55.55,"t":"2026-10-16T14:50:00Z","v":1660,"vw":55.576827},{"c":55.6,"h":55.64,"l":55.5701,"n":54,"o":55.5701,"t":"2026-10-16T14:55:00Z","v":2779,"vw":55.591993},{"c":55.74,"h":55.74,"l":55.6,"n":73,"o":55.6,"t":"2026-10-16T15:00:00Z","v":1636,"vw":55.6686},{"c":55.78,"h":55.79,"l":55.735,"n":136,"o":55.75,"t":"2026-10-16T15:05:00Z","v":4733,"vw":55.779285},{"c":55.77,"h":55.81,"l":55.77,"n":71,"o":55.78,"t":"2026-10-16T15:10:00Z","v":3230,"vw":55.788001},{"c":55.8,"h":55.8369,"l":55.76,"n":56,"o":55.81,"t":"2026-10-16T15:15:00Z","v":1314,"vw":55.798858},{"c":55.74,"h":55.785,"l":55.73,"n":90,"o":55.74,"t":"2026-10-16T15:25:00Z","v":2207,"vw":55.754545},{"c":55.7646,"h":55.7899,"l":55.75,"n":60,"o":55.755,"t":"2026-10-16T15:30:00Z","v":2505,"vw":55.769194},{"c":55.655,"h":55.78,"l":55.655,"n":165,"o":55.75,"t":"2026-10-16T15:35:00Z","v":5687,"vw":55.721138},{"c":55.49,"h":55.645,"l":55.49,"n":113,"o":55.645,"t":"2026-10-16T15:40:00Z","v":2079,"vw":55.575852},{"c":55.475,"h":55.55,"l":55.475,"n":165,"o":55.52,"t":"2026-10-16T15:45:00Z","v":8077,"vw":55.525638},{"c":55.515,"h":55.52,"l":55.445,"n":62,"o":55.45,"t":"2026-10-16T15:50:00Z","v":2284,"vw":55.471923},{"c":55.55,"h":55.55,"l":55.52,"n":89,"o":55.53,"t":"2026-10-16T15:55:00Z","v":2084,"vw":55.538583},{"c":55.47,"h":55.51,"l":55.47,"n":65,"o":55.5,"t":"2026-10-16T16:00:00Z","v":1299,"vw":55.483684},{"c":55.47,"h":55.47,"l":55.465,"n":60,"o":55.469,"t":"2026-10-16T16:05:00Z","v":1963,"vw":55.466103},{"c":55.45,"h":55.45,"l":55.36,"n":108,"o":55.45,"t":"2026-10-16T16:10:00Z","v":5300,"vw":55.402614},{"c":55.5,"h":55.5,"l":55.47,"n":18,"o":55.47,"t":"2026-10-16T16:15:00Z","v":569,"vw":55.484444},{"c":55.35,"h":55.4,"l":55.31,"n":235,"o":55.4,"t":"2026-10-16T16:20:00Z","v":12007,"vw":55.336509},{"c":55.41,"h":55.46,"l":55.39,"n":86,"o":55.4,"t":"2026-10-16T16:25:00Z","v":3414,"vw":55.434},{"c":55.435,"h":55.435,"l":55.425,"n":32,"o":55.425,"t":"2026-10-16T16:30:00Z","v":1062,"vw":55.426664},{"c":55.3436,"h":55.41,"l":55.3436,"n":69,"o":55.41,"t":"2026-10-16T16:35:00Z","v":1833,"vw":55.369688},{"c":55.365,"h":55.365,"l":55.365,"n":13,"o":55.365,"t":"2026-10-16T16:40:00Z","v":894,"vw":55.365},{"c":55.365,"h":55.4,"l":55.36,"n":90,"o":55.36,"t":"2026-10-16T16:45:00Z","v":3027,"vw":55.369474},{"c":55.37,"h":55.37,"l":55.32,"n":59,"o":55.34,"t":"2026-10-16T16:50:00Z","v":1069,"vw":55.3475},{"c":55.39,"h":55.39,"l":55.39,"n":7,"o":55.39,"t":"2026-10-16T16:55:00Z","v":187,"vw":55.39},{"c":55.4,"h":55.4,"l":55.39,"n":89,"o":55.39,"t":"2026-10-16T17:00:00Z","v":3165,"vw":55.396998},{"c":55.4,"h":55.4,"l":55.3303,"n":92,"o":55.37,"t":"2026-10-16T17:05:00Z","v":3417,"vw":55.366763},{"c":55.32,"h":55.34,"l":55.26,"n":127,"o":55.34,"t":"2026-10-16T17:20:00Z","v":4653,"vw":55.311006},{"c":55.29,"h":55.33,"l":55.29,"n":105,"o":55.33,"t":"2026-10-16T17:25:00Z","v":1852,"vw":55.307161},{"c":55.38,"h":55.38,"l":55.29,"n":73,"o":55.29,"t":"2026-10-16T17:30:00Z","v":5174,"vw":55.342353},{"c":55.395,"h":55.4382,"l":55.37,"n":93,"o":55.39,"t":"2026-10-16T17:35:00Z","v":2676,"vw":55.401986},{"c":55.41,"h":55.41,"l":55.36,"n":57,"o":55.395,"t":"2026-10-16T17:40:00Z","v":3161,"vw":55.394818},{"c":55.57,"h":55.57,"l":55.41,"n":189,"o":55.41,"t":"2026-10-16T17:45:00Z","v":11486,"vw":55.452266},{"c":55.5,"h":55.52,"l":55.44,"n":221,"o":55.52,"t":"2026-10-16T17:50:00Z","v":5757,"vw":55.468069},{"c":55.485,"h":55.53,"l":55.485,"n":57,"o":55.53,"t":"2026-10-16T17:55:00Z","v":2023,"vw":55.498023},{"c":55.485,"h":55.52,"l":55.485,"n":95,"o":55.51,"t":"2026-10-16T18:00:00Z","v":3073,"vw":55.506964},{"c":55.485,"h":55.51,"l":55.4717,"n":83,"o":55.51,"t":"2026-10-16T18:05:00Z","v":3214,"vw":55.49198},{"c":55.49,"h":55.49,"l":55.49,"n":16,"o":55.49,"t":"2026-10-16T18:10:00Z","v":304,"vw":55.49},{"c":55.46,"h":55.485,"l":55.46,"n":71,"o":55.485,"t":"2026-10-16T18:15:00Z","v":2873,"vw":55.483885},{"c":55.51,"h":55.51,"l":55.44,"n":158,"o":55.44,"t":"2026-10-16T18:20:00Z","v":5279,"vw":55.484038},{"c":55.43,"h":55.48,"l":55.43,"n":71,"o":55.48,"t":"2026-10-16T18:25:00Z","v":2092,"vw":55.441319},{"c":55.375,"h":55.41,"l":55.37,"n":105,"o":55.41,"t":"2026-10-16T18:30:00Z","v":9511,"vw":55.389414},{"c":55.39,"h":55.4,"l":55.35,"n":113,"o":55.375,"t":"2026-10-16T18:35:00Z","v":4246,"vw":55.385628},{"c":55.38,"h":55.41,"l":55.37,"n":158,"o":55.39,"t":"2026-10-16T18:40:00Z","v":8284,"vw":55.387713},{"c":55.35,"h":55.38,"l":55.35,"n":106,"o":55.38,"t":"2026-10-16T18:45:00Z","v":4115,"vw":55.369732},{"c":55.41,"h":55.41,"l":55.345,"n":204,"o":55.355,"t":"2026-10-16T18:50:00Z","v":13481,"vw":55.362381},{"c":55.42,"h":55.43,"l":55.39,"n":180,"o":55.39,"t":"2026-10-16T18:55:00Z","v":4952,"vw":55.395441},{"c":55.39,"h":55.435,"l":55.38,"n":182,"o":55.435,"t":"2026-10-16T19:00:00Z","v":7039,"vw":55.413266},{"c":55.4,"h":55.4,"l":55.39,"n":153,"o":55.39,"t":"2026-10-16T19:05:00Z","v":10130,"vw":55.393726},{"c":55.435,"h":55.46,"l":55.42,"n":222,"o":55.42,"t":"2026-10-16T19:10:00Z","v":13738,"vw":55.449585},{"c":55.38,"h":55.475,"l":55.37,"n":183,"o":55.435,"t":"2026-10-16T19:15:00Z","v":8754,"vw":55.431114},{"c":55.44,"h":55.44,"l":55.38,"n":201,"o":55.38,"t":"2026-10-16T19:20:00Z","v":6102,"vw":55.414009},{"c":55.49,"h":55.49,"l":55.43,"n":273,"o":55.445,"t":"2026-10-16T19:25:00Z","v":12223,"vw":55.450785},{"c":55.45,"h":55.51,"l":55.45,"n":195,"o":55.48,"t":"2026-10-16T19:30:00Z","v":5559,"vw":55.475135},{"c":55.47,"h":55.47,"l":55.41,"n":192,"o":55.43,"t":"2026-10-16T19:35:00Z","v":5825,"vw":55.429542},{"c":55.445,"h":55.49,"l":55.44,"n":211,"o":55.47,"t":"2026-10-16T19:40:00Z","v":7241,"vw":55.459831},{"c":55.4,"h":55.45,"l":55.37,"n":343,"o":55.445,"t":"2026-10-16T19:45:00Z","v":12485,"vw":55.416353},{"c":55.53,"h":55.53,"l":55.4,"n":442,"o":55.4,"t":"2026-10-16T19:50:00Z","v":18320,"vw":55.446997},{"c":55.72,"h":55.73,"l":55.51,"n":1273,"o":55.51,"t":"2026-10-16T19:55:00Z","v":66188,"vw":55.674165},{"c":55.71,"h":55.71,"l":55.71,"n":30,"o":55.71,"t":"2026-10-16T20:00:00Z","v":585124,"vw":55.71},{"c":55.56,"h":55.56,"l":55.56,"n":6,"o":55.56,"t":"2026-10-19T13:10:00Z","v":222,"vw":55.56},{"c":55.185,"h":55.4711,"l":55.01,"n":181,"o":55.28,"t":"2026-10-19T13:30:00Z","v":9724,"vw":55.258479},{"c":55.0549,"h":55.18,"l":55.0533,"n":74,"o":55.15,"t":"2026-10-19T13:35:00Z","v":3753,"vw":55.107415},{"c":54.99,"h":55.01,"l":54.9412,"n":60,"o":55,"t":"2026-10-19T13:40:00Z","v":1506,"vw":54.987957},{"c":54.6803,"h":54.92,"l":54.6803,"n":28,"o":54.92,"t":"2026-10-19T13:45:00Z","v":464,"vw":54.778117},{"c":54.7,"h":54.7,"l":54.6271,"n":44,"o":54.6271,"t":"2026-10-19T13:50:00Z","v":1192,"vw":54.645847},{"c":54.58,"h":54.64,"l":54.565,"n":101,"o":54.59,"t":"2026-10-19T13:55:00Z","v":2206,"vw":54.594268},{"c":54.605,"h":54.605,"l":54.495,"n":101,"o":54.53,"t":"2026-10-19T14:00:00Z","v":3254,"vw":54.532491},{"c":54.605,"h":54.7,"l":54.58,"n":167,"o":54.685,"t":"2026-10-19T14:05:00Z","v":25934,"vw":54.619426},{"c":54.47,"h":54.59,"l":54.47,"n":182,"o":54.55,"t":"2026-10-19T14:10:00Z","v":6222,"vw":54.537196},{"c":54.45,"h":54.55,"l":54.45,"n":75,"o":54.51,"t":"2026-10-19T14:15:00Z","v":2674,"vw":54.500792},{"c":54.455,"h":54.495,"l":54.455,"n":23,"o":54.495,"t":"2026-10-19T14:20:00Z","v":1452,"vw":54.459727},{"c":54.41,"h":54.485,"l":54.355,"n":194,"o":54.45,"t":"2026-10-19T14:25:00Z","v":7598,"vw":54.411553},{"c":54.35,"h":54.48,"l":54.35,"n":99,"o":54.38,"t":"2026-10-19T14:30:00Z","v":2308,"vw":54.403357},{"c":54.39,"h":54.4,"l":54.37,"n":42,"o":54.37,"t":"2026-10-19T14:35:00Z","v":1085,"vw":54.38581},{"c":54.38,"h":54.38,"l":54.34,"n":70,"o":54.38,"t":"2026-10-19T14:40:00Z","v":1965,"vw":54.357795},{"c":54.43,"h":54.43,"l":54.385,"n":37,"o":54.386,"t":"2026-10-19T14:45:00Z","v":1303,"vw":54.410857},{"c":54.48,"h":54.48,"l":54.42,"n":46,"o":54.45,"t":"2026-10-19T14:50:00Z","v":1061,"vw":54.446375},{"c":54.515,"h":54.515,"l":54.455,"n":90,"o":54.49,"t":"2026-10-19T14:55:00Z","v":5880,"vw":54.473485},{"c":54.615,"h":54.615,"l":54.56,"n":87,"o":54.56,"t":"2026-10-19T15:00:00Z","v":1744,"vw":54.583113},{"c":54.6,"h":54.62,"l":54.58,"n":62,"o":54.62,"t":"2026-10-19T15:05:00Z","v":795,"vw":54.6},{"c":54.65,"h":54.66,"l":54.62,"n":55,"o":54.62,"t":"2026-10-19T15:10:00Z","v":1813,"vw":54.654173},{"c":54.525,"h":54.63,"l":54.51,"n":162,"o":54.63,"t":"2026-10-19T15:15:00Z","v":6388,"vw":54.563832},{"c":54.485,"h":54.53,"l":54.46,"n":121,"o":54.525,"t":"2026-10-19T15:20:00Z","v":4795,"vw":54.507342},{"c":54.37,"h":54.47,"l":54.36,"n":107,"o":54.47,"t":"2026-10-19T15:25:00Z","v":2921,"vw":54.415484},{"c":54.34,"h":54.345,"l":54.34,"n":31,"o":54.34,"t":"2026-10-19T15:30:00Z","v":774,"vw":54.341802},{"c":54.4,"h":54.405,"l":54.36,"n":42,"o":54.36,"t":"2026-10-19T15:35:00Z","v":1071,"vw":54.38375},{"c":54.35,"h":54.39,"l":54.35,"n":56,"o":54.39,"t":"2026-10-19T15:40:00Z","v":899,"vw":54.377004},{"c":54.325,"h":54.34,"l":54.31,"n":65,"o":54.315,"t":"2026-10-19T15:45:00Z","v":2354,"vw":54.322633},{"c":54.35,"h":54.35,"l":54.29,"n":81,"o":54.29,"t":"2026-10-19T15:50:00Z","v":2147,"vw":54.319136},{"c":54.38,"h":54.38,"l":54.344,"n":50,"o":54.36,"t":"2026-10-19T15:55:00Z","v":1392,"vw":54.369682},{"c":54.29,"h":54.35,"l":54.21,"n":139,"o":54.35,"t":"2026-10-19T16:00:00Z","v":4370,"vw":54.284273},{"c":54.295,"h":54.295,"l":54.24,"n":114,"o":54.27,"t":"2026-10-19T16:05:00Z","v":5255,"vw":54.264341},{"c":54.3,"h":54.32,"l":54.29,"n":72,"o":54.32,"t":"2026-10-19T16:10:00Z","v":1914,"vw":54.30536},{"c":54.375,"h":54.38,"l":54.29,"n":148,"o":54.29,"t":"2026-10-19T16:15:00Z","v":5228,"vw":54.338114},{"c":54.34,"h":54.36,"l":54.3,"n":133,"o":54.36,"t":"2026-10-19T16:20:00Z","v":4380,"vw":54.32887},{"c":54.31,"h":54.32,"l":54.275,"n":95,"o":54.32,"t":"2026-10-19T16:25:00Z","v":2914,"vw":54.293831},{"c":54.28,"h":54.305,"l":54.25,"n":127,"o":54.305,"t":"2026-10-19T16:30:00Z","v":4248,"vw":54.261414},{"c":54.32,"h":54.3634,"l":54.32,"n":40,"o":54.335,"t":"2026-10-19T16:35:00Z","v":907,"vw":54.350737},{"c":54.325,"h":54.34,"l":54.305,"n":48,"o":54.305,"t":"2026-10-19T16:40:00Z","v":2392,"vw":54.327409},{"c":54.3,"h":54.35,"l":54.3,"n":96,"o":54.335,"t":"2026-10-19T16:45:00Z","v":2284,"vw":54.331071},{"c":54.33,"h":54.36,"l":54.31,"n":84,"o":54.31,"t":"2026-10-19T16:50:00Z","v":2593,"vw":54.341367},{"c":54.31,"h":54.32,"l":54.285,"n":69,"o":54.31,"t":"2026-10-19T16:55:00Z","v":1981,"vw":54.30425},{"c":54.225,"h":54.32,"l":54.225,"n":151,"o":54.32,"t":"2026-10-19T17:00:00Z","v":4535,"vw":54.27322},{"c":54.22,"h":54.24,"l":54.21,"n":94,"o":54.22,"t":"2026-10-19T17:05:00Z","v":2465,"vw":54.228034},{"c":54.15,"h":54.2,"l":54.15,"n":83,"o":54.2,"t":"2026-10-19T17:10:00Z","v":1817,"vw":54.173051},{"c":54.14,"h":54.16,"l":54.14,"n":88,"o":54.15,"t":"2026-10-19T17:15:00Z","v":2064,"vw":54.154999},{"c":54.16,"h":54.16,"l":54.11,"n":127,"o":54.11,"t":"2026-10-19T17:20:00Z","v":3710,"vw":54.13143},{"c":54.13,"h":54.19,"l":54.1244,"n":125,"o":54.16,"t":"2026-10-19T17:25:00Z","v":3756,"vw":54.157787},{"c":54.1,"h":54.13,"l":54.1,"n":102,"o":54.11,"t":"2026-10-19T17:30:00Z","v":2404,"vw":54.111835},{"c":54.12,"h":54.12,"l":54.1,"n":42,"o":54.1,"t":"2026-10-19T17:35:00Z","v":948,"vw":54.115},{"c":54.065,"h":54.1,"l":54.065,"n":181,"o":54.09,"t":"2026-10-19T17:40:00Z","v":6218,"vw":54.076816},{"c":54.0508,"h":54.07,"l":54.025,"n":142,"o":54.04,"t":"2026-10-19T17:45:00Z","v":7152,"vw":54.044255},{"c":54.11,"h":54.11,"l":54.065,"n":104,"o":54.065,"t":"2026-10-19T17:50:00Z","v":2805,"vw":54.093891},{"c":54.08,"h":54.13,"l":54.08,"n":76,"o":54.13,"t":"2026-10-19T17:55:00Z","v":2114,"vw":54.1075},{"c":54.035,"h":54.08,"l":54.02,"n":111,"o":54.08,"t":"2026-10-19T18:00:00Z","v":2877,"vw":54.049457},{"c":54.035,"h":54.06,"l":54.03,"n":80,"o":54.035,"t":"2026-10-19T18:05:00Z","v":2088,"vw":54.043801},{"c":54.02,"h":54.05,"l":54.02,"n":132,"o":54.03,"t":"2026-10-19T18:10:00Z","v":4618,"vw":54.037522},{"c":54.09,"h":54.09,"l":54.025,"n":132,"o":54.025,"t":"2026-10-19T18:15:00Z","v":3778,"vw":54.046473},{"c":54.085,"h":54.085,"l":54.08,"n":53,"o":54.08,"t":"2026-10-19T18:20:00Z","v":864,"vw":54.082451},{"c":54.08,"h":54.1,"l":54.0201,"n":271,"o":54.085,"t":"2026-10-19T18:25:00Z","v":22754,"vw":54.066567},{"c":54.18,"h":54.18,"l":54.09,"n":106,"o":54.09,"t":"2026-10-19T18:30:00Z","v":3483,"vw":54.128789},{"c":54.13,"h":54.19,"l":54.13,"n":92,"o":54.165,"t":"2026-10-19T18:35:00Z","v":2234,"vw":54.148929},{"c":54.125,"h":54.145,"l":54.11,"n":85,"o":54.145,"t":"2026-10-19T18:40:00Z","v":1900,"vw":54.123041},{"c":54.07,"h":54.12,"l":54.07,"n":170,"o":54.1,"t":"2026-10-19T18:45:00Z","v":5957,"vw":54.090916},{"c":54.035,"h":54.07,"l":54.035,"n":126,"o":54.07,"t":"2026-10-19T18:50:00Z","v":5724,"vw":54.043881},{"c":54.135,"h":54.15,"l":54.035,"n":188,"o":54.035,"t":"2026-10-19T18:55:00Z","v":10702,"vw":54.102373},{"c":54.1001,"h":54.19,"l":54.1,"n":283,"o":54.16,"t":"2026-10-19T19:00:00Z","v":18675,"vw":54.152394},{"c":54.17,"h":54.18,"l":54.125,"n":113,"o":54.125,"t":"2026-10-19T19:05:00Z","v":4018,"vw":54.152463},{"c":54.175,"h":54.18,"l":54.14,"n":115,"o":54.16,"t":"2026-10-19T19:10:00Z","v":4562,"vw":54.158064},{"c":54.2617,"h":54.2617,"l":54.18,"n":141,"o":54.18,"t":"2026-10-19T19:15:00Z","v":4604,"vw":54.215121},{"c":54.25,"h":54.285,"l":54.2225,"n":206,"o":54.24,"t":"2026-10-19T19:20:00Z","v":5985,"vw":54.241204},{"c":54.2,"h":54.25,"l":54.19,"n":235,"o":54.24,"t":"2026-10-19T19:25:00Z","v":7705,"vw":54.226088},{"c":54.25,"h":54.25,"l":54.1375,"n":264,"o":54.195,"t":"2026-10-19T19:30:00Z","v":9914,"vw":54.194738},{"c":54.31,"h":54.35,"l":54.235,"n":280,"o":54.24,"t":"2026-10-19T19:35:00Z","v":13180,"vw":54.291948},{"c":54.28,"h":54.28,"l":54.24,"n":166,"o":54.27,"t":"2026-10-19T19:40:00Z","v":5094,"vw":54.259689},{"c":54.36,"h":54.4,"l":54.255,"n":265,"o":54.285,"t":"2026-10-19T19:45:00Z","v":10173,"vw":54.326197},{"c":54.375,"h":54.405,"l":54.33,"n":242,"o":54.34,"t":"2026-10-19T19:50:00Z","v":9228,"vw":54.364519},{"c":54.29,"h":54.4,"l":54.235,"n":1304,"o":54.365,"t":"2026-10-19T19:55:00Z","v":69505,"vw":54.303101},{"c":54.32,"h":54.32,"l":54.28,"n":60,"o":54.28,"t":"2026-10-19T20:00:00Z","v":161364,"vw":54.280038},{"c":54.26,"h":54.31,"l":54.26,"n":26,"o":54.31,"t":"2026-10-20T13:25:00Z","v":405,"vw":54.285},{"c":54.85,"h":54.85,"l":54.535,"n":83,"o":54.56,"t":"2026-10-20T13:30:00Z","v":5899,"vw":54.572321},{"c":54.99,"h":55.02,"l":54.84,"n":92,"o":54.91,"t":"2026-10-20T13:35:00Z","v":5846,"vw":54.959192},{"c":55.07,"h":55.25,"l":54.945,"n":118,"o":54.99,"t":"2026-10-20T13:40:00Z","v":4123,"vw":55.093844},{"c":55.2,"h":55.25,"l":55.2,"n":42,"o":55.24,"t":"2026-10-20T13:45:00Z","v":1690,"vw":55.231751},{"c":55.25,"h":55.43,"l":55.18,"n":155,"o":55.37,"t":"2026-10-20T13:50:00Z","v":9991,"vw":55.289949},{"c":55.155,"h":55.56,"l":55.09,"n":109,"o":55.22,"t":"2026-10-20T13:55:00Z","v":7780,"vw":55.189741},{"c":55.0115,"h":55.03,"l":54.94,"n":93,"o":55,"t":"2026-10-20T14:00:00Z","v":6472,"vw":54.986912},{"c":54.91,"h":54.94,"l":54.85,"n":37,"o":54.935,"t":"2026-10-20T14:05:00Z","v":2011,"vw":54.907131},{"c":55.0178,"h":55.0178,"l":54.91,"n":71,"o":54.94,"t":"2026-10-20T14:10:00Z","v":2596,"vw":54.964758},{"c":54.98,"h":55.02,"l":54.91,"n":31,"o":54.91,"t":"2026-10-20T14:15:00Z","v":1246,"vw":54.981667},{"c":55.21,"h":55.21,"l":55.05,"n":76,"o":55.05,"t":"2026-10-20T14:20:00Z","v":3119,"vw":55.095346},{"c":55.235,"h":55.2986,"l":55.22,"n":102,"o":55.25,"t":"2026-10-20T14:25:00Z","v":2899,"vw":55.258148},{"c":55.37,"h":55.37,"l":55.235,"n":66,"o":55.235,"t":"2026-10-20T14:30:00Z","v":2052,"vw":55.302191},{"c":55.3084,"h":55.39,"l":55.3,"n":42,"o":55.315,"t":"2026-10-20T14:35:00Z","v":5312,"vw":55.326321},{"c":55.315,"h":55.315,"l":55.315,"n":14,"o":55.315,"t":"2026-10-20T14:40:00Z","v":357,"vw":55.315},{"c":55.3,"h":55.4,"l":55.27,"n":138,"o":55.4,"t":"2026-10-20T14:45:00Z","v":4358,"vw":55.319202},{"c":55.32,"h":55.34,"l":55.31,"n":71,"o":55.31,"t":"2026-10-20T14:50:00Z","v":1914,"vw":55.325},{"c":55.36,"h":55.36,"l":55.29,"n":131,"o":55.32,"t":"2026-10-20T14:55:00Z","v":4907,"vw":55.33831},{"c":55.28,"h":55.35,"l":55.28,"n":84,"o":55.33,"t":"2026-10-20T15:00:00Z","v":2527,"vw":55.321346},{"c":55.27,"h":55.31,"l":55.23,"n":168,"o":55.275,"t":"2026-10-20T15:05:00Z","v":6097,"vw":55.246715},{"c":55.3,"h":55.32,"l":55.26,"n":102,"o":55.26,"t":"2026-10-20T15:10:00Z","v":2762,"vw":55.289224},{"c":55.385,"h":55.42,"l":55.375,"n":54,"o":55.42,"t":"2026-10-20T15:15:00Z","v":1604,"vw":55.390883},{"c":55.35,"h":55.44,"l":55.315,"n":214,"o":55.44,"t":"2026-10-20T15:20:00Z","v":11198,"vw":55.397308},{"c":55.3,"h":55.3,"l":55.28,"n":63,"o":55.3,"t":"2026-10-20T15:25:00Z","v":1344,"vw":55.293333},{"c":55.33,"h":55.33,"l":55.295,"n":38,"o":55.295,"t":"2026-10-20T15:30:00Z","v":961,"vw":55.3134},{"c":55.425,"h":55.43,"l":55.37,"n":50,"o":55.37,"t":"2026-10-20T15:35:00Z","v":1664,"vw":55.398667},{"c":55.4179,"h":55.4179,"l":55.33,"n":93,"o":55.37,"t":"2026-10-20T15:40:00Z","v":3068,"vw":55.36223},{"c":55.315,"h":55.32,"l":55.31,"n":58,"o":55.31,"t":"2026-10-20T15:45:00Z","v":1193,"vw":55.313333},{"c":55.291,"h":55.325,"l":55.291,"n":52,"o":55.3,"t":"2026-10-20T15:50:00Z","v":1764,"vw":55.301004},{"c":55.24,"h":55.305,"l":55.23,"n":90,"o":55.29,"t":"2026-10-20T15:55:00Z","v":2688,"vw":55.284861},{"c":55.1507,"h":55.25,"l":55.1507,"n":96,"o":55.24,"t":"2026-10-20T16:00:00Z","v":5863,"vw":55.176198},{"c":55.17,"h":55.18,"l":55.14,"n":89,"o":55.18,"t":"2026-10-20T16:05:00Z","v":2317,"vw":55.166137},{"c":55.17,"h":55.19,"l":55.165,"n":32,"o":55.165,"t":"2026-10-20T16:10:00Z","v":1202,"vw":55.177789},{"c":55.195,"h":55.21,"l":55.195,"n":79,"o":55.21,"t":"2026-10-20T16:15:00Z","v":1657,"vw":55.20104},{"c":55.17,"h":55.1701,"l":55.17,"n":59,"o":55.1701,"t":"2026-10-20T16:20:00Z","v":1487,"vw":55.170063},{"c":55.26,"h":55.26,"l":55.21,"n":68,"o":55.21,"t":"2026-10-20T16:25:00Z","v":1821,"vw":55.232222},{"c":55.26,"h":55.29,"l":55.26,"n":41,"o":55.29,"t":"2026-10-20T16:30:00Z","v":1772,"vw":55.264743},{"c":55.265,"h":55.305,"l":55.26,"n":72,"o":55.275,"t":"2026-10-20T16:35:00Z","v":3077,"vw":55.28639},{"c":55.285,"h":55.29,"l":55.26,"n":48,"o":55.265,"t":"2026-10-20T16:40:00Z","v":1975,"vw":55.27},{"c":55.285,"h":55.285,"l":55.28,"n":75,"o":55.285,"t":"2026-10-20T16:45:00Z","v":4926,"vw":55.284788},{"c":55.2,"h":55.31,"l":55.17,"n":174,"o":55.31,"t":"2026-10-20T16:50:00Z","v":6068,"vw":55.24103},{"c":55.19,"h":55.2,"l":55.175,"n":56,"o":55.175,"t":"2026-10-20T16:55:00Z","v":2044,"vw":55.190201},{"c":55.19,"h":55.19,"l":55.19,"n":48,"o":55.19,"t":"2026-10-20T17:00:00Z","v":1354,"vw":55.19},{"c":55.19,"h":55.23,"l":55.19,"n":133,"o":55.2026,"t":"2026-10-20T17:05:00Z","v":7656,"vw":55.201206},{"c":55.2,"h":55.2097,"l":55.2,"n":32,"o":55.2097,"t":"2026-10-20T17:10:00Z","v":3573,"vw":55.200585},{"c":55.145,"h":55.18,"l":55.145,"n":115,"o":55.18,"t":"2026-10-20T17:15:00Z","v":2783,"vw":55.161786},{"c":55.12,"h":55.17,"l":55.095,"n":223,"o":55.145,"t":"2026-10-20T17:20:00Z","v":8801,"vw":55.148004},{"c":55.12,"h":55.135,"l":55.115,"n":90,"o":55.13,"t":"2026-10-20T17:25:00Z","v":3471,"vw":55.124191},{"c":55.15,"h":55.18,"l":55.14,"n":83,"o":55.14,"t":"2026-10-20T17:30:00Z","v":3236,"vw":55.159598},{"c":55.08,"h":55.11,"l":55.075,"n":154,"o":55.11,"t":"2026-10-20T17:35:00Z","v":4669,"vw":55.092549},{"c":55.07,"h":55.08,"l":55.07,"n":71,"o":55.08,"t":"2026-10-20T17:40:00Z","v":1113,"vw":55.07378},{"c":55.17,"h":55.185,"l":55.08,"n":146,"o":55.08,"t":"2026-10-20T17:45:00Z","v":4795,"vw":55.146174},{"c":55.17,"h":55.17,"l":55.17,"n":52,"o":55.17,"t":"2026-10-20T17:50:00Z","v":772,"vw":55.17},{"c":55.235,"h":55.25,"l":55.19,"n":162,"o":55.2,"t":"2026-10-20T17:55:00Z","v":6488,"vw":55.22378},{"c":55.23,"h":55.235,"l":55.21,"n":122,"o":55.235,"t":"2026-10-20T18:00:00Z","v":4113,"vw":55.22475},{"c":55.3,"h":55.3,"l":55.23,"n":103,"o":55.23,"t":"2026-10-20T18:05:00Z","v":4279,"vw":55.260281},{"c":55.31,"h":55.32,"l":55.3,"n":135,"o":55.3,"t":"2026-10-20T18:10:00Z","v":4401,"vw":55.309991},{"c":55.33,"h":55.335,"l":55.32,"n":120,"o":55.33,"t":"2026-10-20T18:15:00Z","v":3999,"vw":55.328335},{"c":55.3121,"h":55.34,"l":55.31,"n":136,"o":55.34,"t":"2026-10-20T18:20:00Z","v":4505,"vw":55.327308},{"c":55.33,"h":55.33,"l":55.3,"n":143,"o":55.32,"t":"2026-10-20T18:25:00Z","v":5540,"vw":55.315839},{"c":55.34,"h":55.35,"l":55.32,"n":55,"o":55.32,"t":"2026-10-20T18:30:00Z","v":1725,"vw":55.333144},{"c":55.37,"h":55.385,"l":55.34,"n":160,"o":55.34,"t":"2026-10-20T18:35:00Z","v":5652,"vw":55.365206},{"c":55.32,"h":55.365,"l":55.32,"n":172,"o":55.365,"t":"2026-10-20T18:40:00Z","v":5227,"vw":55.336523},{"c":55.3205,"h":55.36,"l":55.31,"n":165,"o":55.315,"t":"2026-10-20T18:45:00Z","v":7415,"vw":55.331946},{"c":55.32,"h":55.35,"l":55.32,"n":114,"o":55.345,"t":"2026-10-20T18:50:00Z","v":3174,"vw":55.338421},{"c":55.27,"h":55.32,"l":55.24,"n":190,"o":55.32,"t":"2026-10-20T18:55:00Z","v":8472,"vw":55.282208},{"c":55.35,"h":55.4,"l":55.27,"n":235,"o":55.28,"t":"2026-10-20T19:00:00Z","v":17369,"vw":55.325752},{"c":55.33,"h":55.375,"l":55.33,"n":173,"o":55.365,"t":"2026-10-20T19:05:00Z","v":8334,"vw":55.36175},{"c":55.35,"h":55.35,"l":55.325,"n":152,"o":55.325,"t":"2026-10-20T19:10:00Z","v":6699,"vw":55.331115},{"c":55.38,"h":55.39,"l":55.29,"n":233,"o":55.34,"t":"2026-10-20T19:15:00Z","v":9436,"vw":55.326128},{"c":55.385,"h":55.4,"l":55.35,"n":158,"o":55.4,"t":"2026-10-20T19:20:00Z","v":6578,"vw":55.373689},{"c":55.37,"h":55.4,"l":55.37,"n":209,"o":55.385,"t":"2026-10-20T19:25:00Z","v":6769,"vw":55.387239},{"c":55.365,"h":55.425,"l":55.36,"n":262,"o":55.37,"t":"2026-10-20T19:30:00Z","v":12302,"vw":55.392123},{"c":55.44,"h":55.44,"l":55.36,"n":198,"o":55.365,"t":"2026-10-20T19:35:00Z","v":8298,"vw":55.401537},{"c":55.46,"h":55.47,"l":55.43,"n":286,"o":55.43,"t":"2026-10-20T19:40:00Z","v":12401,"vw":55.444726},{"c":55.49,"h":55.535,"l":55.445,"n":277,"o":55.46,"t":"2026-10-20T19:45:00Z","v":18911,"vw":55.463554},{"c":55.375,"h":55.51,"l":55.3148,"n":421,"o":55.51,"t":"2026-10-20T19:50:00Z","v":25660,"vw":55.394871},{"c":55.36,"h":55.41,"l":55.295,"n":1423,"o":55.375,"t":"2026-10-20T19:55:00Z","v":75467,"vw":55.347533},{"c":55.37,"h":55.37,"l":55.37,"n":26,"o":55.37,"t":"2026-10-20T20:00:00Z","v":164647,"vw":55.37},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-20T20:25:00Z","v":200,"vw":55.4},{"c":55.27,"h":55.53,"l":55.01,"n":107,"o":55.53,"t":"2026-10-21T13:30:00Z","v":5735,"vw":55.477146},{"c":55.21,"h":55.21,"l":54.905,"n":78,"o":55.01,"t":"2026-10-21T13:40:00Z","v":4989,"vw":55.047977},{"c":55.07,"h":55.25,"l":55.04,"n":61,"o":55.245,"t":"2026-10-21T13:45:00Z","v":6798,"vw":55.243058},{"c":55.15,"h":55.1651,"l":55.15,"n":49,"o":55.1651,"t":"2026-10-21T13:50:00Z","v":1087,"vw":55.15565},{"c":55.07,"h":55.25,"l":55.06,"n":90,"o":55.25,"t":"2026-10-21T13:55:00Z","v":9499,"vw":55.184324},{"c":54.92,"h":55.115,"l":54.92,"n":164,"o":55.115,"t":"2026-10-21T14:00:00Z","v":7832,"vw":55.011779},{"c":54.88,"h":54.93,"l":54.835,"n":114,"o":54.87,"t":"2026-10-21T14:05:00Z","v":4139,"vw":54.861944},{"c":54.92,"h":55.02,"l":54.92,"n":164,"o":54.95,"t":"2026-10-21T14:10:00Z","v":6976,"vw":54.967929},{"c":54.79,"h":54.89,"l":54.79,"n":57,"o":54.89,"t":"2026-10-21T14:15:00Z","v":1751,"vw":54.86891},{"c":54.78,"h":54.85,"l":54.78,"n":61,"o":54.85,"t":"2026-10-21T14:20:00Z","v":1328,"vw":54.802847},{"c":54.83,"h":54.84,"l":54.77,"n":96,"o":54.78,"t":"2026-10-21T14:25:00Z","v":3187,"vw":54.8023},{"c":54.83,"h":54.9,"l":54.82,"n":191,"o":54.825,"t":"2026-10-21T14:30:00Z","v":8991,"vw":54.877809},{"c":54.92,"h":54.92,"l":54.86,"n":59,"o":54.86,"t":"2026-10-21T14:35:00Z","v":2022,"vw":54.889488},{"c":54.89,"h":54.97,"l":54.89,"n":111,"o":54.97,"t":"2026-10-21T14:40:00Z","v":4661,"vw":54.927336},{"c":54.93,"h":54.95,"l":54.91,"n":62,"o":54.94,"t":"2026-10-21T14:45:00Z","v":2881,"vw":54.930419},{"c":54.7877,"h":54.9399,"l":54.7877,"n":194,"o":54.92,"t":"2026-10-21T14:50:00Z","v":7662,"vw":54.90577},{"c":54.73,"h":54.83,"l":54.73,"n":121,"o":54.8,"t":"2026-10-21T14:55:00Z","v":4090,"vw":54.802759},{"c":54.765,"h":54.765,"l":54.69,"n":118,"o":54.72,"t":"2026-10-21T15:00:00Z","v":4829,"vw":54.731445},{"c":54.73,"h":54.74,"l":54.73,"n":17,"o":54.74,"t":"2026-10-21T15:05:00Z","v":540,"vw":54.732611},{"c":54.75,"h":54.795,"l":54.75,"n":66,"o":54.76,"t":"2026-10-21T15:10:00Z","v":2426,"vw":54.774792},{"c":54.68,"h":54.755,"l":54.65,"n":138,"o":54.75,"t":"2026-10-21T15:15:00Z","v":6044,"vw":54.708639},{"c":54.73,"h":54.73,"l":54.7,"n":43,"o":54.7,"t":"2026-10-21T15:20:00Z","v":1161,"vw":54.712},{"c":54.67,"h":54.74,"l":54.67,"n":134,"o":54.74,"t":"2026-10-21T15:25:00Z","v":14215,"vw":54.707254},{"c":54.7,"h":54.7,"l":54.64,"n":102,"o":54.67,"t":"2026-10-21T15:30:00Z","v":4129,"vw":54.666881},{"c":54.685,"h":54.7018,"l":54.64,"n":160,"o":54.695,"t":"2026-10-21T15:35:00Z","v":19888,"vw":54.681815},{"c":54.67,"h":54.69,"l":54.645,"n":133,"o":54.69,"t":"2026-10-21T15:40:00Z","v":8375,"vw":54.676943},{"c":54.66,"h":54.69,"l":54.66,"n":98,"o":54.69,"t":"2026-10-21T15:45:00Z","v":3557,"vw":54.675495},{"c":54.71,"h":54.735,"l":54.69,"n":107,"o":54.69,"t":"2026-10-21T15:50:00Z","v":14463,"vw":54.703701},{"c":54.73,"h":54.76,"l":54.71,"n":87,"o":54.73,"t":"2026-10-21T15:55:00Z","v":3764,"vw":54.739048},{"c":54.745,"h":54.76,"l":54.73,"n":109,"o":54.735,"t":"2026-10-21T16:00:00Z","v":3981,"vw":54.747197},{"c":54.75,"h":54.75,"l":54.74,"n":73,"o":54.74,"t":"2026-10-21T16:05:00Z","v":3318,"vw":54.746084},{"c":54.82,"h":54.82,"l":54.745,"n":143,"o":54.745,"t":"2026-10-21T16:10:00Z","v":3473,"vw":54.77227},{"c":54.8588,"h":54.87,"l":54.835,"n":144,"o":54.85,"t":"2026-10-21T16:15:00Z","v":5261,"vw":54.855366},{"c":54.9023,"h":54.9023,"l":54.845,"n":57,"o":54.845,"t":"2026-10-21T16:20:00Z","v":2188,"vw":54.868209},{"c":54.92,"h":54.92,"l":54.89,"n":80,"o":54.89,"t":"2026-10-21T16:25:00Z","v":1846,"vw":54.906111},{"c":54.86,"h":54.925,"l":54.86,"n":162,"o":54.925,"t":"2026-10-21T16:30:00Z","v":7223,"vw":54.902779},{"c":54.84,"h":54.88,"l":54.795,"n":161,"o":54.85,"t":"2026-10-21T16:35:00Z","v":8896,"vw":54.83538},{"c":54.83,"h":54.83,"l":54.78,"n":125,"o":54.83,"t":"2026-10-21T16:40:00Z","v":3801,"vw":54.803357},{"c":54.875,"h":54.88,"l":54.82,"n":87,"o":54.82,"t":"2026-10-21T16:45:00Z","v":2804,"vw":54.856081},{"c":54.92,"h":54.92,"l":54.89,"n":90,"o":54.89,"t":"2026-10-21T16:50:00Z","v":2589,"vw":54.908504},{"c":54.99,"h":55.01,"l":54.93,"n":90,"o":54.93,"t":"2026-10-21T16:55:00Z","v":2532,"vw":54.971965},{"c":54.98,"h":54.99,"l":54.96,"n":83,"o":54.99,"t":"2026-10-21T17:00:00Z","v":4031,"vw":54.977333},{"c":54.96,"h":54.98,"l":54.95,"n":90,"o":54.98,"t":"2026-10-21T17:05:00Z","v":2872,"vw":54.961542},{"c":54.9574,"h":54.965,"l":54.935,"n":86,"o":54.96,"t":"2026-10-21T17:10:00Z","v":3061,"vw":54.949565},{"c":54.99,"h":55,"l":54.9243,"n":161,"o":54.9243,"t":"2026-10-21T17:15:00Z","v":8989,"vw":54.968861},{"c":55.065,"h":55.065,"l":54.995,"n":113,"o":54.995,"t":"2026-10-21T17:20:00Z","v":6131,"vw":55.039867},{"c":55.02,"h":55.1,"l":55.01,"n":162,"o":55.1,"t":"2026-10-21T17:25:00Z","v":9036,"vw":55.049252},{"c":54.96,"h":55.02,"l":54.95,"n":201,"o":55.02,"t":"2026-10-21T17:30:00Z","v":6740,"vw":54.982366},{"c":55.01,"h":55.01,"l":54.96,"n":133,"o":54.96,"t":"2026-10-21T17:35:00Z","v":3310,"vw":54.984726},{"c":55,"h":55.025,"l":54.99,"n":118,"o":55.015,"t":"2026-10-21T17:40:00Z","v":6058,"vw":55.009949},{"c":54.99,"h":55.015,"l":54.9206,"n":302,"o":55,"t":"2026-10-21T17:45:00Z","v":19289,"vw":54.975075},{"c":55.03,"h":55.04,"l":54.99,"n":132,"o":54.99,"t":"2026-10-21T17:50:00Z","v":4964,"vw":55.01372},{"c":55,"h":55.03,"l":55,"n":56,"o":55.03,"t":"2026-10-21T17:55:00Z","v":2070,"vw":55.011161},{"c":54.9851,"h":55.005,"l":54.975,"n":138,"o":55,"t":"2026-10-21T18:00:00Z","v":3601,"vw":54.985961},{"c":54.92,"h":54.985,"l":54.905,"n":156,"o":54.985,"t":"2026-10-21T18:05:00Z","v":6093,"vw":54.943349},{"c":54.925,"h":54.93,"l":54.92,"n":76,"o":54.93,"t":"2026-10-21T18:10:00Z","v":2485,"vw":54.9235},{"c":54.91,"h":54.92,"l":54.91,"n":76,"o":54.915,"t":"2026-10-21T18:15:00Z","v":2350,"vw":54.915192},{"c":54.915,"h":54.92,"l":54.88,"n":266,"o":54.91,"t":"2026-10-21T18:20:00Z","v":8103,"vw":54.898269},{"c":54.96,"h":54.97,"l":54.93,"n":117,"o":54.93,"t":"2026-10-21T18:25:00Z","v":4241,"vw":54.948667},{"c":54.9,"h":54.96,"l":54.9,"n":162,"o":54.96,"t":"2026-10-21T18:30:00Z","v":5303,"vw":54.932479},{"c":54.94,"h":54.94,"l":54.905,"n":125,"o":54.905,"t":"2026-10-21T18:35:00Z","v":2922,"vw":54.922185},{"c":54.9,"h":54.945,"l":54.8901,"n":137,"o":54.945,"t":"2026-10-21T18:40:00Z","v":7416,"vw":54.914005},{"c":54.77,"h":54.89,"l":54.77,"n":210,"o":54.89,"t":"2026-10-21T18:45:00Z","v":9516,"vw":54.840836},{"c":54.76,"h":54.81,"l":54.74,"n":129,"o":54.775,"t":"2026-10-21T18:50:00Z","v":5311,"vw":54.774868},{"c":54.66,"h":54.765,"l":54.66,"n":158,"o":54.765,"t":"2026-10-21T18:55:00Z","v":4676,"vw":54.697618},{"c":54.64,"h":54.67,"l":54.58,"n":248,"o":54.67,"t":"2026-10-21T19:00:00Z","v":6907,"vw":54.62791},{"c":54.49,"h":54.66,"l":54.49,"n":286,"o":54.635,"t":"2026-10-21T19:05:00Z","v":15019,"vw":54.608927},{"c":54.54,"h":54.55,"l":54.48,"n":181,"o":54.5,"t":"2026-10-21T19:10:00Z","v":5657,"vw":54.519112},{"c":54.615,"h":54.615,"l":54.53,"n":240,"o":54.54,"t":"2026-10-21T19:15:00Z","v":7985,"vw":54.561333},{"c":54.67,"h":54.67,"l":54.614,"n":205,"o":54.615,"t":"2026-10-21T19:20:00Z","v":9101,"vw":54.636363},{"c":54.69,"h":54.725,"l":54.67,"n":196,"o":54.67,"t":"2026-10-21T19:25:00Z","v":7221,"vw":54.699317},{"c":54.66,"h":54.72,"l":54.6457,"n":327,"o":54.71,"t":"2026-10-21T19:30:00Z","v":14616,"vw":54.682803},{"c":54.7,"h":54.715,"l":54.62,"n":319,"o":54.64,"t":"2026-10-21T19:35:00Z","v":13879,"vw":54.658249},{"c":54.7,"h":54.71,"l":54.68,"n":295,"o":54.7,"t":"2026-10-21T19:40:00Z","v":11735,"vw":54.697888},{"c":54.605,"h":54.69,"l":54.575,"n":383,"o":54.69,"t":"2026-10-21T19:45:00Z","v":16143,"vw":54.61272},{"c":54.515,"h":54.605,"l":54.48,"n":412,"o":54.6025,"t":"2026-10-21T19:50:00Z","v":20905,"vw":54.527325},{"c":54.51,"h":54.57,"l":54.45,"n":1509,"o":54.51,"t":"2026-10-21T19:55:00Z","v":81268,"vw":54.516454},{"c":54.54,"h":54.54,"l":54.54,"n":44,"o":54.54,"t":"2026-10-21T20:00:00Z","v":145490,"vw":54.54},{"c":54.79,"h":54.79,"l":54.75,"n":85,"o":54.75,"t":"2026-10-22T13:30:00Z","v":8199,"vw":54.752258},{"c":54.98,"h":54.98,"l":54.82,"n":17,"o":54.82,"t":"2026-10-22T13:35:00Z","v":841,"vw":54.909356},{"c":54.93,"h":55,"l":54.93,"n":20,"o":54.98,"t":"2026-10-22T13:40:00Z","v":929,"vw":54.987936},{"c":55.07,"h":55.12,"l":55.07,"n":21,"o":55.12,"t":"2026-10-22T13:45:00Z","v":712,"vw":55.088939},{"c":55.25,"h":55.31,"l":55.25,"n":48,"o":55.27,"t":"2026-10-22T13:50:00Z","v":895,"vw":55.277049},{"c":55.4,"h":55.42,"l":55.4,"n":19,"o":55.42,"t":"2026-10-22T13:55:00Z","v":1716,"vw":55.401361},{"c":55.29,"h":55.6,"l":55.28,"n":1000,"o":55.435,"t":"2026-10-22T14:00:00Z","v":54114,"vw":55.372716},{"c":55.445,"h":55.54,"l":55.34,"n":55,"o":55.34,"t":"2026-10-22T14:05:00Z","v":1820,"vw":55.442151},{"c":55.75,"h":55.75,"l":55.55,"n":222,"o":55.56,"t":"2026-10-22T14:10:00Z","v":8104,"vw":55.694567},{"c":55.775,"h":55.81,"l":55.77,"n":68,"o":55.805,"t":"2026-10-22T14:15:00Z","v":2085,"vw":55.793339},{"c":55.9,"h":55.93,"l":55.82,"n":72,"o":55.82,"t":"2026-10-22T14:20:00Z","v":1670,"vw":55.872857},{"c":56,"h":56.045,"l":55.91,"n":130,"o":55.91,"t":"2026-10-22T14:25:00Z","v":4789,"vw":55.957721},{"c":55.84,"h":56.05,"l":55.84,"n":99,"o":56.04,"t":"2026-10-22T14:30:00Z","v":8655,"vw":55.886075},{"c":55.965,"h":55.985,"l":55.8,"n":86,"o":55.835,"t":"2026-10-22T14:35:00Z","v":3935,"vw":55.919786},{"c":55.91,"h":55.9903,"l":55.91,"n":65,"o":55.955,"t":"2026-10-22T14:40:00Z","v":1910,"vw":55.950363},{"c":55.85,"h":55.97,"l":55.85,"n":104,"o":55.95,"t":"2026-10-22T14:45:00Z","v":4831,"vw":55.949599},{"c":55.835,"h":55.9,"l":55.81,"n":91,"o":55.84,"t":"2026-10-22T14:50:00Z","v":4611,"vw":55.849279},{"c":55.79,"h":55.85,"l":55.79,"n":54,"o":55.81,"t":"2026-10-22T14:55:00Z","v":1881,"vw":55.824689},{"c":55.87,"h":55.87,"l":55.78,"n":96,"o":55.79,"t":"2026-10-22T15:00:00Z","v":2798,"vw":55.828},{"c":55.95,"h":55.95,"l":55.87,"n":94,"o":55.88,"t":"2026-10-22T15:05:00Z","v":2601,"vw":55.910139},{"c":56.02,"h":56.07,"l":56.02,"n":61,"o":56.03,"t":"2026-10-22T15:10:00Z","v":2098,"vw":56.051154},{"c":55.995,"h":56.11,"l":55.995,"n":67,"o":56.065,"t":"2026-10-22T15:15:00Z","v":2164,"vw":56.042037},{"c":55.845,"h":56.02,"l":55.845,"n":50,"o":55.945,"t":"2026-10-22T15:20:00Z","v":2305,"vw":55.93722},{"c":55.73,"h":55.865,"l":55.64,"n":80,"o":55.865,"t":"2026-10-22T15:25:00Z","v":3866,"vw":55.787699},{"c":55.745,"h":55.745,"l":55.64,"n":97,"o":55.715,"t":"2026-10-22T15:30:00Z","v":3219,"vw":55.692731},{"c":55.85,"h":55.85,"l":55.675,"n":93,"o":55.76,"t":"2026-10-22T15:35:00Z","v":3251,"vw":55.760902},{"c":55.795,"h":55.85,"l":55.795,"n":99,"o":55.85,"t":"2026-10-22T15:40:00Z","v":2137,"vw":55.81163},{"c":55.73,"h":55.8127,"l":55.73,"n":78,"o":55.795,"t":"2026-10-22T15:45:00Z","v":3007,"vw":55.778905},{"c":55.75,"h":55.82,"l":55.74,"n":121,"o":55.74,"t":"2026-10-22T15:50:00Z","v":3261,"vw":55.787629},{"c":55.81,"h":55.81,"l":55.765,"n":37,"o":55.765,"t":"2026-10-22T15:55:00Z","v":958,"vw":55.787083},{"c":55.78,"h":55.84,"l":55.75,"n":110,"o":55.78,"t":"2026-10-22T16:00:00Z","v":3988,"vw":55.795348},{"c":55.79,"h":55.83,"l":55.74,"n":77,"o":55.82,"t":"2026-10-22T16:05:00Z","v":2551,"vw":55.802181},{"c":55.73,"h":55.805,"l":55.73,"n":40,"o":55.805,"t":"2026-10-22T16:10:00Z","v":912,"vw":55.7525},{"c":55.75,"h":55.76,"l":55.74,"n":34,"o":55.74,"t":"2026-10-22T16:15:00Z","v":1465,"vw":55.755556},{"c":55.815,"h":55.815,"l":55.76,"n":81,"o":55.76,"t":"2026-10-22T16:20:00Z","v":2703,"vw":55.782812},{"c":55.78,"h":55.815,"l":55.78,"n":44,"o":55.815,"t":"2026-10-22T16:25:00Z","v":3407,"vw":55.789761},{"c":55.73,"h":55.82,"l":55.72,"n":92,"o":55.78,"t":"2026-10-22T16:30:00Z","v":3358,"vw":55.769571},{"c":55.725,"h":55.775,"l":55.675,"n":98,"o":55.75,"t":"2026-10-22T16:35:00Z","v":4478,"vw":55.727308},{"c":55.75,"h":55.76,"l":55.7001,"n":64,"o":55.76,"t":"2026-10-22T16:40:00Z","v":2128,"vw":55.742461},{"c":55.92,"h":55.92,"l":55.79,"n":87,"o":55.79,"t":"2026-10-22T16:45:00Z","v":2849,"vw":55.84545},{"c":55.9,"h":55.965,"l":55.9,"n":159,"o":55.925,"t":"2026-10-22T16:50:00Z","v":8065,"vw":55.941756},{"c":55.915,"h":55.93,"l":55.87,"n":112,"o":55.87,"t":"2026-10-22T16:55:00Z","v":5315,"vw":55.910377},{"c":55.91,"h":55.915,"l":55.91,"n":46,"o":55.915,"t":"2026-10-22T17:00:00Z","v":989,"vw":55.912619},{"c":55.96,"h":55.96,"l":55.91,"n":110,"o":55.93,"t":"2026-10-22T17:05:00Z","v":3948,"vw":55.938233},{"c":55.905,"h":55.945,"l":55.905,"n":170,"o":55.945,"t":"2026-10-22T17:10:00Z","v":6828,"vw":55.915762},{"c":55.865,"h":55.94,"l":55.82,"n":277,"o":55.93,"t":"2026-10-22T17:15:00Z","v":14813,"vw":55.892313},{"c":55.825,"h":55.87,"l":55.8,"n":163,"o":55.87,"t":"2026-10-22T17:20:00Z","v":9599,"vw":55.839452},{"c":55.94,"h":55.94,"l":55.85,"n":151,"o":55.85,"t":"2026-10-22T17:25:00Z","v":9107,"vw":55.877204},{"c":55.975,"h":55.99,"l":55.9463,"n":90,"o":55.95,"t":"2026-10-22T17:30:00Z","v":3633,"vw":55.973196},{"c":55.99,"h":55.99,"l":55.96,"n":92,"o":55.98,"t":"2026-10-22T17:35:00Z","v":3942,"vw":55.975438},{"c":56.03,"h":56.04,"l":55.95,"n":130,"o":55.97,"t":"2026-10-22T17:40:00Z","v":6802,"vw":56.001435},{"c":56.015,"h":56.02,"l":56.015,"n":51,"o":56.02,"t":"2026-10-22T17:45:00Z","v":714,"vw":56.0175},{"c":56.06,"h":56.06,"l":56.02,"n":102,"o":56.04,"t":"2026-10-22T17:50:00Z","v":3683,"vw":56.035888},{"c":56.06,"h":56.07,"l":56.04,"n":65,"o":56.07,"t":"2026-10-22T17:55:00Z","v":2031,"vw":56.060297},{"c":56.035,"h":56.09,"l":56.035,"n":154,"o":56.06,"t":"2026-10-22T18:00:00Z","v":5953,"vw":56.061834},{"c":56.05,"h":56.11,"l":56.035,"n":116,"o":56.035,"t":"2026-10-22T18:05:00Z","v":6824,"vw":56.078789},{"c":56.065,"h":56.065,"l":56.04,"n":71,"o":56.05,"t":"2026-10-22T18:10:00Z","v":4632,"vw":56.049515},{"c":56.13,"h":56.14,"l":56.11,"n":92,"o":56.14,"t":"2026-10-22T18:15:00Z","v":3110,"vw":56.125547},{"c":56.2,"h":56.2,"l":56.165,"n":83,"o":56.165,"t":"2026-10-22T18:20:00Z","v":3228,"vw":56.180215},{"c":56.13,"h":56.2,"l":56.125,"n":85,"o":56.2,"t":"2026-10-22T18:25:00Z","v":2765,"vw":56.155177},{"c":56.03,"h":56.11,"l":56.02,"n":109,"o":56.11,"t":"2026-10-22T18:30:00Z","v":4054,"vw":56.07468},{"c":56.09,"h":56.09,"l":56.015,"n":129,"o":56.02,"t":"2026-10-22T18:35:00Z","v":7637,"vw":56.057886},{"c":56.01,"h":56.1,"l":56.01,"n":109,"o":56.1,"t":"2026-10-22T18:40:00Z","v":2830,"vw":56.051176},{"c":56.11,"h":56.11,"l":56.03,"n":92,"o":56.03,"t":"2026-10-22T18:45:00Z","v":3401,"vw":56.079128},{"c":56.11,"h":56.12,"l":56.04,"n":157,"o":56.105,"t":"2026-10-22T18:50:00Z","v":5668,"vw":56.091533},{"c":56.12,"h":56.14,"l":56.1,"n":91,"o":56.1,"t":"2026-10-22T18:55:00Z","v":2989,"vw":56.117417},{"c":56.17,"h":56.21,"l":56.14,"n":193,"o":56.14,"t":"2026-10-22T19:00:00Z","v":8330,"vw":56.179979},{"c":56.26,"h":56.26,"l":56.145,"n":120,"o":56.15,"t":"2026-10-22T19:05:00Z","v":4442,"vw":56.207298},{"c":56.2,"h":56.255,"l":56.2,"n":126,"o":56.255,"t":"2026-10-22T19:10:00Z","v":3657,"vw":56.22091},{"c":56.21,"h":56.24,"l":56.18,"n":213,"o":56.195,"t":"2026-10-22T19:15:00Z","v":10773,"vw":56.220751},{"c":56.195,"h":56.275,"l":56.19,"n":183,"o":56.22,"t":"2026-10-22T19:20:00Z","v":7922,"vw":56.241142},{"c":56.09,"h":56.22,"l":56.065,"n":188,"o":56.21,"t":"2026-10-22T19:25:00Z","v":7037,"vw":56.122115},{"c":56.2,"h":56.2,"l":56.12,"n":159,"o":56.12,"t":"2026-10-22T19:30:00Z","v":6227,"vw":56.154932},{"c":56.24,"h":56.24,"l":56.17,"n":184,"o":56.21,"t":"2026-10-22T19:35:00Z","v":6235,"vw":56.203882},{"c":56.245,"h":56.27,"l":56.22,"n":204,"o":56.23,"t":"2026-10-22T19:40:00Z","v":7563,"vw":56.239282},{"c":56.1575,"h":56.26,"l":56.15,"n":317,"o":56.24,"t":"2026-10-22T19:45:00Z","v":21233,"vw":56.190007},{"c":56.29,"h":56.29,"l":56.115,"n":372,"o":56.15,"t":"2026-10-22T19:50:00Z","v":17569,"vw":56.235164},{"c":56.36,"h":56.45,"l":56.3,"n":1194,"o":56.3,"t":"2026-10-22T19:55:00Z","v":67108,"vw":56.393669},{"c":56.36,"h":56.36,"l":56.36,"n":53,"o":56.36,"t":"2026-10-22T20:00:00Z","v":190720,"vw":56.36}],"history":[{"c":47.79,"h":48.93,"l":47.74,"n":8219,"o":48.73,"t":"2024-10-21T04:00:00Z","v":397878,"vw":48.066862},{"c":47.62,"h":48.04,"l":47.61,"n":8312,"o":47.74,"t":"2024-10-22T04:00:00Z","v":385633,"vw":47.740465},{"c":47.23,"h":47.895,"l":47.22,"n":7881,"o":47.54,"t":"2024-10-23T04:00:00Z","v":383357,"vw":47.379087},{"c":47.12,"h":47.545,"l":47.075,"n":6803,"o":47.28,"t":"2024-10-24T04:00:00Z","v":302581,"vw":47.214329},{"c":46.43,"h":47.36,"l":46.35,"n":10211,"o":47.28,"t":"2024-10-25T04:00:00Z","v":458820,"vw":46.622028},{"c":47.05,"h":47.2,"l":46.77,"n":8025,"o":46.77,"t":"2024-10-28T04:00:00Z","v":392170,"vw":47.050054},{"c":46.84,"h":47.06,"l":46.45,"n":8117,"o":46.79,"t":"2024-10-29T04:00:00Z","v":357524,"vw":46.849087},{"c":47.54,"h":47.58,"l":46.8801,"n":9068,"o":47.04,"t":"2024-10-30T04:00:00Z","v":428730,"vw":47.435493},{"c":45.37,"h":47.53,"l":45.32,"n":11514,"o":46.57,"t":"2024-10-31T04:00:00Z","v":715869,"vw":45.87864},{"c":44.84,"h":45.83,"l":44.72,"n":10912,"o":45.57,"t":"2024-11-01T04:00:00Z","v":474020,"vw":45.045465},{"c":45.3,"h":45.75,"l":44.94,"n":8763,"o":44.94,"t":"2024-11-04T05:00:00Z","v":404527,"vw":45.396626},{"c":45.58,"h":45.635,"l":44.95,"n":7166,"o":45.22,"t":"2024-11-05T05:00:00Z","v":379335,"vw":45.408024},{"c":44.68,"h":46.15,"l":44.3,"n":14423,"o":46.06,"t":"2024-11-06T05:00:00Z","v":790550,"vw":44.693486},{"c":44.65,"h":45.08,"l":44.41,"n":10004,"o":44.69,"t":"2024-11-07T05:00:00Z","v":411688,"vw":44.729071},{"c":45.29,"h":45.47,"l":44.74,"n":8910,"o":44.75,"t":"2024-11-08T05:00:00Z","v":436658,"vw":45.253853},{"c":45.61,"h":45.7297,"l":45.2,"n":7864,"o":45.3,"t":"2024-11-11T05:00:00Z","v":355720,"vw":45.560141},{"c":45.4,"h":45.9134,"l":45.245,"n":8467,"o":45.29,"t":"2024-11-12T05:00:00Z","v":477625,"vw":45.537471},{"c":44.94,"h":45.92,"l":44.7779,"n":8775,"o":45.57,"t":"2024-11-13T05:00:00Z","v":388709,"vw":45.040724},{"c":44.24,"h":45.03,"l":44.0876,"n":10825,"o":44.78,"t":"2024-11-14T05:00:00Z","v":542247,"vw":44.406745},{"c":44.29,"h":44.72,"l":43.94,"n":10792,"o":44.37,"t":"2024-11-15T05:00:00Z","v":513655,"vw":44.231846},{"c":44.45,"h":44.51,"l":43.98,"n":8415,"o":44.01,"t":"2024-11-18T05:00:00Z","v":323988,"vw":44.341315},{"c":44.64,"h":44.74,"l":43.84,"n":9507,"o":44.15,"t":"2024-11-19T05:00:00Z","v":394684,"vw":44.552962},{"c":44.28,"h":44.73,"l":44.1,"n":9280,"o":44.38,"t":"2024-11-20T05:00:00Z","v":436358,"vw":44.291764},{"c":44.8,"h":44.97,"l":44.3059,"n":8611,"o":44.38,"t":"2024-11-21T05:00:00Z","v":393638,"vw":44.72712},{"c":45.02,"h":45.32,"l":44.91,"n":8432,"o":44.98,"t":"2024-11-22T05:00:00Z","v":455006,"vw":45.074475},{"c":45.63,"h":45.95,"l":45.19,"n":8515,"o":45.26,"t":"2024-11-25T05:00:00Z","v":568034,"vw":45.644101},{"c":45.25,"h":45.64,"l":45.12,"n":9384,"o":45.45,"t":"2024-11-26T05:00:00Z","v":427569,"vw":45.304541},{"c":45.78,"h":46.14,"l":45.54,"n":7038,"o":45.54,"t":"2024-11-27T05:00:00Z","v":396219,"vw":45.850663},{"c":45.37,"h":46.01,"l":45.3,"n":5646,"o":45.72,"t":"2024-11-29T05:00:00Z","v":331203,"vw":45.569081},{"c":45.27,"h":45.65,"l":45.1,"n":9599,"o":45.37,"t":"2024-12-02T05:00:00Z","v":438573,"vw":45.359016},{"c":44.98,"h":45.44,"l":44.48,"n":8159,"o":45.44,"t":"2024-12-03T05:00:00Z","v":394330,"vw":44.953436},{"c":45.03,"h":45.1,"l":44.71,"n":8535,"o":44.98,"t":"2024-12-04T05:00:00Z","v":554710,"vw":44.951238},{"c":44.99,"h":45.1299,"l":44.68,"n":8558,"o":44.84,"t":"2024-12-05T05:00:00Z","v":414919,"vw":44.932129},{"c":45.1,"h":45.24,"l":44.7857,"n":7882,"o":45.24,"t":"2024-12-06T05:00:00Z","v":342687,"vw":45.006332},{"c":45.22,"h":45.56,"l":45,"n":8488,"o":45,"t":"2024-12-09T05:00:00Z","v":722033,"vw":45.276548},{"c":44.57,"h":45.29,"l":44.5,"n":10252,"o":45.29,"t":"2024-12-10T05:00:00Z","v":527823,"vw":44.75204},{"c":44.56,"h":44.96,"l":44.35,"n":8908,"o":44.6,"t":"2024-12-11T05:00:00Z","v":514130,"vw":44.555945},{"c":44.75,"h":44.98,"l":44.36,"n":7833,"o":44.36,"t":"2024-12-12T05:00:00Z","v":423055,"vw":44.766725},{"c":45.12,"h":45.23,"l":44.7,"n":8915,"o":44.74,"t":"2024-12-13T05:00:00Z","v":529135,"vw":45.008369},{"c":45.2,"h":45.3299,"l":44.8179,"n":9288,"o":45.01,"t":"2024-12-16T05:00:00Z","v":475672,"vw":45.16035},{"c":44.89,"h":45.465,"l":44.72,"n":10156,"o":44.94,"t":"2024-12-17T05:00:00Z","v":454672,"vw":45.011225},{"c":43.18,"h":45.275,"l":43.11,"n":11257,"o":44.85,"t":"2024-12-18T05:00:00Z","v":719617,"vw":44.021115},{"c":43.17,"h":43.84,"l":43.135,"n":11911,"o":43.25,"t":"2024-12-19T05:00:00Z","v":713141,"vw":43.4269},{"c":43.59,"h":44.04,"l":43.22,"n":10959,"o":43.22,"t":"2024-12-20T05:00:00Z","v":1525025,"vw":43.604127},{"c":43.65,"h":43.77,"l":43.34,"n":8966,"o":43.36,"t":"2024-12-23T05:00:00Z","v":410699,"vw":43.596836},{"c":43.79,"h":43.88,"l":43.56,"n":3791,"o":43.56,"t":"2024-12-24T05:00:00Z","v":189774,"vw":43.773634},{"c":44.15,"h":44.3387,"l":43.5,"n":8109,"o":43.5,"t":"2024-12-26T05:00:00Z","v":515893,"vw":44.154922},{"c":43.9,"h":44.4,"l":43.755,"n":7505,"o":43.91,"t":"2024-12-27T05:00:00Z","v":513656,"vw":43.990842},{"c":44.21,"h":44.265,"l":43.3241,"n":10368,"o":43.7,"t":"2024-12-30T05:00:00Z","v":711881,"vw":43.942698},{"c":44.28,"h":44.56,"l":43.96,"n":8830,"o":44.18,"t":"2024-12-31T05:00:00Z","v":563706,"vw":44.269543},{"c":43.98,"h":44.54,"l":43.89,"n":8541,"o":44.27,"t":"2025-01-02T05:00:00Z","v":465947,"vw":44.073618},{"c":44.56,"h":44.58,"l":43.8201,"n":8396,"o":44,"t":"2025-01-03T05:00:00Z","v":471576,"vw":44.402823},{"c":44.7,"h":44.8799,"l":44.2245,"n":9988,"o":44.44,"t":"2025-01-06T05:00:00Z","v":672053,"vw":44.667482},{"c":44.92,"h":45.35,"l":44.29,"n":13925,"o":44.77,"t":"2025-01-07T05:00:00Z","v":998068,"vw":44.819851},{"c":44.93,"h":45.18,"l":44.4,"n":12930,"o":44.78,"t":"2025-01-08T05:00:00Z","v":695606,"vw":44.881086},{"c":44.3,"h":44.67,"l":43.75,"n":11401,"o":44.37,"t":"2025-01-10T05:00:00Z","v":724296,"vw":44.238947},{"c":45.07,"h":45.11,"l":44.12,"n":10726,"o":44.3,"t":"2025-01-13T05:00:00Z","v":557384,"vw":44.915727},{"c":45.51,"h":45.58,"l":45.04,"n":12541,"o":45.18,"t":"2025-01-14T05:00:00Z","v":775202,"vw":45.408846},{"c":45.6,"h":46.71,"l":45.6,"n":9951,"o":46.61,"t":"2025-01-15T05:00:00Z","v":575503,"vw":45.848809},{"c":46.65,"h":46.67,"l":45.66,"n":10736,"o":45.66,"t":"2025-01-16T05:00:00Z","v":482015,"vw":46.372429},{"c":46.85,"h":47.1499,"l":46.65,"n":11798,"o":46.66,"t":"2025-01-17T05:00:00Z","v":466916,"vw":46.930995},{"c":47.6,"h":47.72,"l":46.98,"n":11221,"o":47.15,"t":"2025-01-21T05:00:00Z","v":628445,"vw":47.433579},{"c":46.59,"h":47.59,"l":46.58,"n":12871,"o":47.4,"t":"2025-01-22T05:00:00Z","v":702356,"vw":46.848017},{"c":46.49,"h":46.65,"l":46.02,"n":9546,"o":46.6,"t":"2025-01-23T05:00:00Z","v":673821,"vw":46.373787},{"c":47.67,"h":47.68,"l":46.54,"n":9562,"o":46.54,"t":"2025-01-24T05:00:00Z","v":581044,"vw":47.465068},{"c":48.42,"h":48.6186,"l":47.68,"n":15275,"o":47.78,"t":"2025-01-27T05:00:00Z","v":786772,"vw":48.380208},{"c":47.01,"h":48.58,"l":46.84,"n":9660,"o":48.16,"t":"2025-01-28T05:00:00Z","v":548924,"vw":47.494556},{"c":46.3,"h":47.214,"l":46.24,"n":8139,"o":47.14,"t":"2025-01-29T05:00:00Z","v":381872,"vw":46.531312},{"c":46.68,"h":46.9,"l":46.17,"n":10411,"o":46.78,"t":"2025-01-30T05:00:00Z","v":572896,"vw":46.621152},{"c":46.1,"h":46.6417,"l":45.79,"n":12237,"o":46.43,"t":"2025-01-31T05:00:00Z","v":555238,"vw":46.188456},{"c":46.12,"h":46.28,"l":44.84,"n":13055,"o":45.5,"t":"2025-02-03T05:00:00Z","v":733227,"vw":45.848658},{"c":46.76,"h":46.91,"l":45.51,"n":11808,"o":45.78,"t":"2025-02-04T05:00:00Z","v":668629,"vw":46.630067},{"c":47.47,"h":47.9,"l":46.85,"n":11770,"o":46.94,"t":"2025-02-05T05:00:00Z","v":636513,"vw":47.469738},{"c":47.72,"h":47.8044,"l":47.285,"n":10805,"o":47.5,"t":"2025-02-06T05:00:00Z","v":522031,"vw":47.643316},{"c":47.69,"h":47.98,"l":47.34,"n":9011,"o":47.64,"t":"2025-02-07T05:00:00Z","v":653242,"vw":47.685576},{"c":47.59,"h":47.82,"l":47.2945,"n":9902,"o":47.69,"t":"2025-02-10T05:00:00Z","v":533130,"vw":47.594651},{"c":47.59,"h":47.705,"l":47.1,"n":11080,"o":47.42,"t":"2025-02-11T05:00:00Z","v":561355,"vw":47.440484},{"c":47.46,"h":47.49,"l":46.75,"n":8132,"o":46.8,"t":"2025-02-12T05:00:00Z","v":473110,"vw":47.258469},{"c":48.73,"h":48.8,"l":47.46,"n":11694,"o":47.71,"t":"2025-02-13T05:00:00Z","v":600399,"vw":48.444334},{"c":48.26,"h":49.26,"l":48.25,"n":8030,"o":48.93,"t":"2025-02-14T05:00:00Z","v":438720,"vw":48.572476},{"c":48.97,"h":49.07,"l":48.19,"n":11475,"o":48.3,"t":"2025-02-18T05:00:00Z","v":597971,"vw":48.861355},{"c":49.19,"h":49.41,"l":48.6,"n":11318,"o":48.81,"t":"2025-02-19T05:00:00Z","v":657081,"vw":49.108474},{"c":49.54,"h":49.61,"l":48.85,"n":10237,"o":49,"t":"2025-02-20T05:00:00Z","v":574736,"vw":49.314755},{"c":49.43,"h":49.8449,"l":49.03,"n":13105,"o":49.79,"t":"2025-02-21T05:00:00Z","v":1036197,"vw":49.395064},{"c":50.21,"h":50.39,"l":49.1458,"n":14249,"o":49.65,"t":"2025-02-24T05:00:00Z","v":793639,"vw":50.033755},{"c":50.78,"h":50.84,"l":50.07,"n":17085,"o":50.2,"t":"2025-02-25T05:00:00Z","v":1013775,"vw":50.625365},{"c":51.31,"h":51.37,"l":50.6972,"n":15511,"o":50.72,"t":"2025-02-26T05:00:00Z","v":991748,"vw":51.161887},{"c":52.12,"h":53.585,"l":51.4501,"n":20054,"o":51.81,"t":"2025-02-27T05:00:00Z","v":1346096,"vw":52.502891},{"c":53.07,"h":53.12,"l":51.59,"n":16575,"o":51.83,"t":"2025-02-28T05:00:00Z","v":1142549,"vw":52.792241},{"c":53.81,"h":54.251,"l":52.965,"n":18848,"o":53,"t":"2025-03-03T05:00:00Z","v":1001845,"vw":53.755693},{"c":52.95,"h":53.9,"l":52.91,"n":16864,"o":53.45,"t":"2025-03-04T05:00:00Z","v":901550,"vw":53.227732},{"c":53.38,"h":53.61,"l":52.285,"n":14933,"o":52.66,"t":"2025-03-05T05:00:00Z","v":758159,"vw":53.133822},{"c":52.8,"h":53.15,"l":52.44,"n":14324,"o":53,"t":"2025-03-06T05:00:00Z","v":667587,"vw":52.814344},{"c":53.2,"h":53.66,"l":52.62,"n":12155,"o":52.77,"t":"2025-03-07T05:00:00Z","v":697399,"vw":53.254575},{"c":52.68,"h":54.25,"l":52.595,"n":18262,"o":53.66,"t":"2025-03-10T04:00:00Z","v":1121826,"vw":53.188312},{"c":52.01,"h":53.23,"l":51.7,"n":17231,"o":53.05,"t":"2025-03-11T04:00:00Z","v":1190430,"vw":52.298203},{"c":51.52,"h":52.22,"l":50.73,"n":16415,"o":51.8,"t":"2025-03-12T04:00:00Z","v":906278,"vw":51.467947},{"c":50.62,"h":52.38,"l":50.58,"n":13497,"o":51.79,"t":"2025-03-13T04:00:00Z","v":857865,"vw":51.118169},{"c":51.69,"h":51.69,"l":50.675,"n":13152,"o":50.85,"t":"2025-03-14T04:00:00Z","v":670507,"vw":51.39899},{"c":51.94,"h":52.09,"l":51.5411,"n":12601,"o":51.64,"t":"2025-03-17T04:00:00Z","v":589624,"vw":51.884633},{"c":51.85,"h":52.36,"l":51.65,"n":10965,"o":51.95,"t":"2025-03-18T04:00:00Z","v":496743,"vw":51.887995},{"c":51.33,"h":52.01,"l":50.74,"n":13185,"o":51.83,"t":"2025-03-19T04:00:00Z","v":747526,"vw":51.21784},{"c":51.61,"h":51.91,"l":51.02,"n":12429,"o":51.46,"t":"2025-03-20T04:00:00Z","v":735502,"vw":51.527199},{"c":51.39,"h":51.56,"l":50.71,"n":12618,"o":51.33,"t":"2025-03-21T04:00:00Z","v":1119142,"vw":51.343017},{"c":51.97,"h":52.51,"l":51.69,"n":13562,"o":51.85,"t":"2025-03-24T04:00:00Z","v":795655,"vw":52.089231},{"c":51.11,"h":52.01,"l":50.51,"n":16345,"o":51.9,"t":"2025-03-25T04:00:00Z","v":946078,"vw":51.164796},{"c":51.81,"h":51.95,"l":51.34,"n":14181,"o":51.34,"t":"2025-03-26T04:00:00Z","v":647256,"vw":51.709254},{"c":51.29,"h":52.235,"l":51.21,"n":12014,"o":52.09,"t":"2025-03-27T04:00:00Z","v":692336,"vw":51.559376},{"c":51.7,"h":51.75,"l":50.8797,"n":11058,"o":51.58,"t":"2025-03-28T04:00:00Z","v":492283,"vw":51.444096},{"c":52.61,"h":52.75,"l":51.29,"n":11305,"o":51.47,"t":"2025-03-31T04:00:00Z","v":746460,"vw":52.43625},{"c":52.34,"h":53,"l":52.03,"n":16292,"o":52.9,"t":"2025-04-01T04:00:00Z","v":785319,"vw":52.394968},{"c":51.51,"h":52.42,"l":51.3,"n":12601,"o":52.12,"t":"2025-04-02T04:00:00Z","v":767476,"vw":51.593304},{"c":48.82,"h":51.405,"l":48.54,"n":33373,"o":51.33,"t":"2025-04-03T04:00:00Z","v":1800942,"vw":49.155201},{"c":46.84,"h":48.03,"l":46,"n":34153,"o":47.84,"t":"2025-04-04T04:00:00Z","v":2000597,"vw":46.756665},{"c":45.51,"h":47.3999,"l":44.74,"n":30127,"o":45.16,"t":"2025-04-07T04:00:00Z","v":1547272,"vw":45.555584},{"c":43.53,"h":46.8255,"l":42.88,"n":22419,"o":46.75,"t":"2025-04-08T04:00:00Z","v":1263773,"vw":44.303733},{"c":47.1,"h":47.39,"l":41.75,"n":27669,"o":42.79,"t":"2025-04-09T04:00:00Z","v":1600980,"vw":45.633606},{"c":46.23,"h":47.05,"l":45.07,"n":17942,"o":46.31,"t":"2025-04-10T04:00:00Z","v":1130998,"vw":46.164988},{"c":47.23,"h":47.25,"l":44.815,"n":17930,"o":46.17,"t":"2025-04-11T04:00:00Z","v":1040208,"vw":46.481555},{"c":48.75,"h":48.975,"l":47.5,"n":15244,"o":47.75,"t":"2025-04-14T04:00:00Z","v":874851,"vw":48.616833},{"c":48.75,"h":49.395,"l":48.64,"n":11015,"o":48.64,"t":"2025-04-15T04:00:00Z","v":552304,"vw":48.987344},{"c":48.5,"h":49.205,"l":48.1,"n":10754,"o":48.75,"t":"2025-04-16T04:00:00Z","v":473242,"vw":48.530087},{"c":49.27,"h":49.5423,"l":48.75,"n":9532,"o":48.75,"t":"2025-04-17T04:00:00Z","v":496376,"vw":49.261484},{"c":48.99,"h":49.43,"l":48.36,"n":10510,"o":48.85,"t":"2025-04-21T04:00:00Z","v":472132,"vw":48.892576},{"c":49.52,"h":50,"l":49,"n":8937,"o":49.5,"t":"2025-04-22T04:00:00Z","v":373871,"vw":49.460659},{"c":49.29,"h":50.43,"l":48.975,"n":8607,"o":50.01,"t":"2025-04-23T04:00:00Z","v":570125,"vw":49.420131},{"c":48.84,"h":49.515,"l":48.79,"n":8877,"o":49.29,"t":"2025-04-24T04:00:00Z","v":528102,"vw":49.001391},{"c":49.07,"h":49.44,"l":48.6792,"n":11893,"o":48.8,"t":"2025-04-25T04:00:00Z","v":702336,"vw":49.099848},{"c":49.56,"h":49.615,"l":48.81,"n":12254,"o":49.05,"t":"2025-04-28T04:00:00Z","v":581008,"vw":49.331311},{"c":49.56,"h":49.9,"l":49.14,"n":8569,"o":49.34,"t":"2025-04-29T04:00:00Z","v":438315,"vw":49.602869},{"c":49.49,"h":49.68,"l":48.5,"n":9229,"o":49.15,"t":"2025-04-30T04:00:00Z","v":527685,"vw":49.279656},{"c":49.64,"h":50.08,"l":49.0601,"n":9517,"o":49.45,"t":"2025-05-01T04:00:00Z","v":479435,"vw":49.700553},{"c":49.93,"h":50.43,"l":49.69,"n":7962,"o":50.29,"t":"2025-05-02T04:00:00Z","v":416155,"vw":49.940033},{"c":49.97,"h":50.25,"l":49.54,"n":8238,"o":49.92,"t":"2025-05-05T04:00:00Z","v":428889,"vw":49.98902},{"c":50.19,"h":50.42,"l":49.35,"n":11365,"o":49.65,"t":"2025-05-06T04:00:00Z","v":645013,"vw":50.154847},{"c":50.36,"h":50.755,"l":50.15,"n":12709,"o":50.2,"t":"2025-05-07T04:00:00Z","v":854322,"vw":50.384057},{"c":51.67,"h":52.34,"l":50.67,"n":17713,"o":51.03,"t":"2025-05-08T04:00:00Z","v":909582,"vw":51.766699},{"c":52.91,"h":53.34,"l":51.49,"n":12242,"o":51.61,"t":"2025-05-09T04:00:00Z","v":615896,"vw":52.839898},{"c":53.18,"h":53.67,"l":52.5,"n":15658,"o":53.29,"t":"2025-05-12T04:00:00Z","v":734286,"vw":53.106587},{"c":52.36,"h":53.3,"l":51.89,"n":15968,"o":53.3,"t":"2025-05-13T04:00:00Z","v":732115,"vw":52.286014},{"c":52.17,"h":52.39,"l":51.5883,"n":12397,"o":52.21,"t":"2025-05-14T04:00:00Z","v":661862,"vw":52.129388},{"c":53.7,"h":53.71,"l":52.245,"n":12814,"o":52.4,"t":"2025-05-15T04:00:00Z","v":608446,"vw":53.131108},{"c":54.16,"h":54.21,"l":53.36,"n":11461,"o":53.5,"t":"2025-05-16T04:00:00Z","v":692266,"vw":53.947238},{"c":54.05,"h":54.21,"l":53.7,"n":11241,"o":53.79,"t":"2025-05-19T04:00:00Z","v":464046,"vw":53.94089},{"c":53.61,"h":54.19,"l":53.5,"n":12427,"o":53.87,"t":"2025-05-20T04:00:00Z","v":662155,"vw":53.695405},{"c":52.31,"h":53.435,"l":52.23,"n":12316,"o":53.25,"t":"2025-05-21T04:00:00Z","v":597644,"vw":52.539395},{"c":52.38,"h":52.5764,"l":51.64,"n":9193,"o":52.16,"t":"2025-05-22T04:00:00Z","v":482562,"vw":52.298868},{"c":52.76,"h":52.9,"l":52,"n":9865,"o":52.3,"t":"2025-05-23T04:00:00Z","v":435655,"vw":52.583132},{"c":54.15,"h":54.21,"l":52.82,"n":12383,"o":53.03,"t":"2025-05-27T04:00:00Z","v":636298,"vw":53.832099},{"c":54.51,"h":54.57,"l":53.8449,"n":11879,"o":54.2,"t":"2025-05-28T04:00:00Z","v":634257,"vw":54.283361},{"c":55.26,"h":55.355,"l":54.2301,"n":14442,"o":54.7,"t":"2025-05-29T04:00:00Z","v":759180,"vw":55.061904},{"c":55.69,"h":55.92,"l":54.65,"n":16420,"o":54.75,"t":"2025-05-30T04:00:00Z","v":1050029,"vw":55.607026},{"c":56.01,"h":56.17,"l":54.935,"n":13777,"o":55.47,"t":"2025-06-02T04:00:00Z","v":764991,"vw":55.813538},{"c":56.39,"h":56.6,"l":55.725,"n":14094,"o":55.9,"t":"2025-06-03T04:00:00Z","v":819137,"vw":56.374921},{"c":55.77,"h":56.6,"l":55.77,"n":13030,"o":56.39,"t":"2025-06-04T04:00:00Z","v":648628,"vw":56.022556},{"c":56,"h":56.16,"l":55.4029,"n":10161,"o":55.78,"t":"2025-06-05T04:00:00Z","v":574413,"vw":55.932428},{"c":56.61,"h":56.69,"l":56.12,"n":10430,"o":56.37,"t":"2025-06-06T04:00:00Z","v":445020,"vw":56.523938},{"c":56.88,"h":57.11,"l":56.17,"n":12127,"o":56.71,"t":"2025-06-09T04:00:00Z","v":628279,"vw":56.891709},{"c":57.03,"h":57.72,"l":56.7,"n":15909,"o":56.81,"t":"2025-06-10T04:00:00Z","v":948113,"vw":57.03741},{"c":57.16,"h":57.64,"l":56.805,"n":10471,"o":57.3,"t":"2025-06-11T04:00:00Z","v":605504,"vw":57.239113},{"c":57.48,"h":57.58,"l":56.8286,"n":11843,"o":56.99,"t":"2025-06-12T04:00:00Z","v":730016,"vw":57.395402},{"c":56.55,"h":57.38,"l":56.29,"n":13364,"o":57.26,"t":"2025-06-13T04:00:00Z","v":748619,"vw":56.631418},{"c":56.31,"h":57,"l":55.96,"n":13915,"o":56.9,"t":"2025-06-16T04:00:00Z","v":671606,"vw":56.398265},{"c":56.67,"h":56.89,"l":55.63,"n":11185,"o":56.09,"t":"2025-06-17T04:00:00Z","v":614558,"vw":56.533576},{"c":57.17,"h":57.65,"l":56.655,"n":10949,"o":56.83,"t":"2025-06-18T04:00:00Z","v":619675,"vw":57.22104},{"c":58.3,"h":58.78,"l":57.52,"n":16444,"o":57.59,"t":"2025-06-20T04:00:00Z","v":1450199,"vw":58.280938},{"c":59.11,"h":59.165,"l":58.2,"n":16599,"o":58.37,"t":"2025-06-23T04:00:00Z","v":822230,"vw":58.929614},{"c":58.13,"h":59.31,"l":58.11,"n":12815,"o":59.31,"t":"2025-06-24T04:00:00Z","v":770214,"vw":58.38161},{"c":57.51,"h":58.1,"l":57.23,"n":12164,"o":58,"t":"2025-06-25T04:00:00Z","v":748754,"vw":57.666072},{"c":57.68,"h":57.93,"l":57.21,"n":14605,"o":57.71,"t":"2025-06-26T04:00:00Z","v":845363,"vw":57.575879},{"c":57.55,"h":58,"l":57.07,"n":15306,"o":57.75,"t":"2025-06-27T04:00:00Z","v":985326,"vw":57.526271},{"c":58.26,"h":58.27,"l":56.501,"n":14211,"o":57.35,"t":"2025-06-30T04:00:00Z","v":940673,"vw":57.902964},{"c":58.45,"h":58.745,"l":57.69,"n":14420,"o":58.05,"t":"2025-07-01T04:00:00Z","v":981196,"vw":58.462912},{"c":59.02,"h":59.25,"l":58.06,"n":14342,"o":58.07,"t":"2025-07-02T04:00:00Z","v":992635,"vw":58.937018},{"c":59.5,"h":59.6,"l":58.6906,"n":9529,"o":59.04,"t":"2025-07-03T04:00:00Z","v":645759,"vw":59.383054},{"c":58.85,"h":59.68,"l":58.52,"n":13623,"o":59.5,"t":"2025-07-07T04:00:00Z","v":640574,"vw":58.995377},{"c":58.58,"h":58.9,"l":58.14,"n":12807,"o":58.61,"t":"2025-07-08T04:00:00Z","v":649636,"vw":58.541975},{"c":58.97,"h":59.18,"l":58.2725,"n":9982,"o":58.72,"t":"2025-07-09T04:00:00Z","v":540096,"vw":58.855887},{"c":59.78,"h":59.92,"l":58.775,"n":11021,"o":58.98,"t":"2025-07-10T04:00:00Z","v":569021,"vw":59.705096},{"c":60.37,"h":60.49,"l":58.8464,"n":12858,"o":59.3,"t":"2025-07-11T04:00:00Z","v":722257,"vw":60.141449},{"c":61.21,"h":61.24,"l":60.23,"n":13665,"o":60.34,"t":"2025-07-14T04:00:00Z","v":726126,"vw":61.021044},{"c":59.67,"h":61.1787,"l":59.65,"n":13161,"o":61.11,"t":"2025-07-15T04:00:00Z","v":540599,"vw":60.02461},{"c":60.18,"h":60.36,"l":59.44,"n":11765,"o":59.86,"t":"2025-07-16T04:00:00Z","v":692162,"vw":60.079096},{"c":59.37,"h":60.43,"l":59.31,"n":13226,"o":60.18,"t":"2025-07-17T04:00:00Z","v":619777,"vw":59.546103},{"c":58.73,"h":59.55,"l":58.39,"n":12830,"o":59.5,"t":"2025-07-18T04:00:00Z","v":671062,"vw":58.751391},{"c":58.42,"h":59.09,"l":58.36,"n":16793,"o":58.85,"t":"2025-07-21T04:00:00Z","v":685426,"vw":58.585034},{"c":58.69,"h":59,"l":58.262,"n":15515,"o":58.42,"t":"2025-07-22T04:00:00Z","v":1027812,"vw":58.659552},{"c":58.49,"h":58.7,"l":57.94,"n":12353,"o":58.54,"t":"2025-07-23T04:00:00Z","v":743832,"vw":58.383648},{"c":57.92,"h":58.525,"l":57.65,"n":11770,"o":58.49,"t":"2025-07-24T04:00:00Z","v":681822,"vw":58.092995},{"c":57.23,"h":58.25,"l":56.9,"n":12230,"o":58.23,"t":"2025-07-25T04:00:00Z","v":784804,"vw":57.310481},{"c":56.7,"h":57.5488,"l":56.46,"n":17532,"o":57.37,"t":"2025-07-28T04:00:00Z","v":1095759,"vw":56.753139},{"c":57.04,"h":57.23,"l":56.645,"n":12821,"o":57.2,"t":"2025-07-29T04:00:00Z","v":679598,"vw":56.997479},{"c":56.69,"h":57.41,"l":56.33,"n":12560,"o":57,"t":"2025-07-30T04:00:00Z","v":649431,"vw":56.845055},{"c":55.04,"h":57.58,"l":54.94,"n":27627,"o":56.49,"t":"2025-07-31T04:00:00Z","v":1571216,"vw":55.539219},{"c":55.01,"h":55.31,"l":54.51,"n":21856,"o":54.9,"t":"2025-08-01T04:00:00Z","v":1151862,"vw":54.977929},{"c":54.92,"h":55.65,"l":54.27,"n":20057,"o":54.68,"t":"2025-08-04T04:00:00Z","v":1173975,"vw":54.947852},{"c":54.93,"h":55.045,"l":53.5,"n":20392,"o":54.97,"t":"2025-08-05T04:00:00Z","v":1296293,"vw":54.606701},{"c":53.52,"h":55.1,"l":53.45,"n":15974,"o":55.1,"t":"2025-08-06T04:00:00Z","v":1057929,"vw":53.703036},{"c":54.14,"h":54.3,"l":53.28,"n":21358,"o":53.86,"t":"2025-08-07T04:00:00Z","v":1338680,"vw":54.002266},{"c":53.85,"h":54.75,"l":53.81,"n":12296,"o":54.26,"t":"2025-08-08T04:00:00Z","v":655467,"vw":54.19008},{"c":52.81,"h":53.9141,"l":52.71,"n":14678,"o":53.85,"t":"2025-08-11T04:00:00Z","v":847332,"vw":53.044151},{"c":53.33,"h":53.405,"l":52.61,"n":15815,"o":53,"t":"2025-08-12T04:00:00Z","v":858480,"vw":53.115467},{"c":53.42,"h":53.6369,"l":52.73,"n":14604,"o":53.39,"t":"2025-08-13T04:00:00Z","v":981229,"vw":53.276736},{"c":53.05,"h":53.26,"l":52.631,"n":11331,"o":53.04,"t":"2025-08-14T04:00:00Z","v":570478,"vw":52.980513},{"c":52.58,"h":53.394,"l":52.12,"n":15475,"o":53.06,"t":"2025-08-15T04:00:00Z","v":1021797,"vw":52.558548},{"c":52.73,"h":52.8695,"l":52.275,"n":16574,"o":52.54,"t":"2025-08-18T04:00:00Z","v":1063280,"vw":52.673105},{"c":53.54,"h":53.625,"l":52.54,"n":17352,"o":52.54,"t":"2025-08-19T04:00:00Z","v":1031718,"vw":53.405504},{"c":53.81,"h":54.265,"l":53.63,"n":16056,"o":53.75,"t":"2025-08-20T04:00:00Z","v":1101246,"vw":53.849513},{"c":53.75,"h":54.095,"l":53.39,"n":10810,"o":53.59,"t":"2025-08-21T04:00:00Z","v":739175,"vw":53.690979},{"c":54.01,"h":54.37,"l":53.81,"n":16556,"o":54.12,"t":"2025-08-22T04:00:00Z","v":768841,"vw":54.05255},{"c":53.88,"h":54.38,"l":53.75,"n":14202,"o":53.99,"t":"2025-08-25T04:00:00Z","v":838211,"vw":53.925066},{"c":54.1,"h":54.38,"l":53.757,"n":11991,"o":53.84,"t":"2025-08-26T04:00:00Z","v":954064,"vw":54.125585},{"c":54.95,"h":55.125,"l":54.31,"n":17027,"o":54.31,"t":"2025-08-27T04:00:00Z","v":1035300,"vw":54.933481},{"c":54.36,"h":55.04,"l":53.82,"n":15479,"o":55.04,"t":"2025-08-28T04:00:00Z","v":856984,"vw":54.184268},{"c":54.25,"h":54.34,"l":53.79,"n":15982,"o":54.05,"t":"2025-08-29T04:00:00Z","v":1131964,"vw":54.174671},{"c":53.17,"h":54,"l":52.81,"n":22096,"o":53.88,"t":"2025-09-02T04:00:00Z","v":1256522,"vw":53.17387},{"c":53.4,"h":53.595,"l":52.745,"n":17292,"o":52.98,"t":"2025-09-03T04:00:00Z","v":892761,"vw":53.310825},{"c":53.26,"h":53.87,"l":52.775,"n":16816,"o":53.61,"t":"2025-09-04T04:00:00Z","v":811498,"vw":53.217248},{"c":53.26,"h":53.655,"l":52.54,"n":19398,"o":53.45,"t":"2025-09-05T04:00:00Z","v":941485,"vw":53.059695},{"c":53.2,"h":53.255,"l":52.48,"n":18337,"o":52.82,"t":"2025-09-08T04:00:00Z","v":919516,"vw":52.984985},{"c":55.29,"h":55.39,"l":52.83,"n":35148,"o":53.07,"t":"2025-09-09T04:00:00Z","v":2060221,"vw":54.726097},{"c":55.11,"h":55.78,"l":54.685,"n":32964,"o":55.19,"t":"2025-09-10T04:00:00Z","v":2360803,"vw":55.218986},{"c":56.6,"h":56.69,"l":55.5,"n":16973,"o":55.55,"t":"2025-09-11T04:00:00Z","v":862264,"vw":56.293178},{"c":58.47,"h":58.63,"l":56.74,"n":24216,"o":56.79,"t":"2025-09-12T04:00:00Z","v":1409162,"vw":58.163845},{"c":58.27,"h":58.7,"l":57.97,"n":19323,"o":58.55,"t":"2025-09-15T04:00:00Z","v":1007793,"vw":58.268161},{"c":56.76,"h":58.265,"l":56.7001,"n":16934,"o":58.19,"t":"2025-09-16T04:00:00Z","v":1177726,"vw":56.946634},{"c":56.63,"h":57.44,"l":56.49,"n":13443,"o":56.83,"t":"2025-09-17T04:00:00Z","v":1236361,"vw":56.863054},{"c":56.87,"h":57.32,"l":56.41,"n":13093,"o":56.5,"t":"2025-09-18T04:00:00Z","v":731583,"vw":56.914192},{"c":56.71,"h":57.23,"l":56.51,"n":13904,"o":56.68,"t":"2025-09-19T04:00:00Z","v":1592410,"vw":56.7393},{"c":56.39,"h":57,"l":56.33,"n":13722,"o":57,"t":"2025-09-22T04:00:00Z","v":801346,"vw":56.464347},{"c":57.18,"h":57.32,"l":56.395,"n":12079,"o":56.41,"t":"2025-09-23T04:00:00Z","v":521505,"vw":57.064138},{"c":56.17,"h":57.4,"l":56.165,"n":13762,"o":57.15,"t":"2025-09-24T04:00:00Z","v":1175770,"vw":56.517997},{"c":56.8,"h":56.84,"l":56.08,"n":11433,"o":56.32,"t":"2025-09-25T04:00:00Z","v":644943,"vw":56.560742},{"c":57.49,"h":57.56,"l":56.95,"n":12194,"o":57.07,"t":"2025-09-26T04:00:00Z","v":566002,"vw":57.386539},{"c":57.44,"h":57.75,"l":56.95,"n":11774,"o":57.75,"t":"2025-09-29T04:00:00Z","v":678234,"vw":57.310664},{"c":58.01,"h":58.14,"l":57.13,"n":13264,"o":57.19,"t":"2025-09-30T04:00:00Z","v":692434,"vw":57.878613},{"c":58.32,"h":58.545,"l":57.51,"n":11997,"o":57.95,"t":"2025-10-01T04:00:00Z","v":623317,"vw":58.239345},{"c":58.2,"h":58.22,"l":57.5,"n":14089,"o":58.15,"t":"2025-10-02T04:00:00Z","v":611612,"vw":58.006416},{"c":57.46,"h":58.565,"l":57.39,"n":14865,"o":58.29,"t":"2025-10-03T04:00:00Z","v":688598,"vw":57.763563},{"c":55.2,"h":57.57,"l":54.88,"n":21552,"o":57.5,"t":"2025-10-06T04:00:00Z","v":1269524,"vw":55.557274},{"c":55.08,"h":55.5425,"l":54.9,"n":13877,"o":55.2,"t":"2025-10-07T04:00:00Z","v":770698,"vw":55.14033},{"c":54.34,"h":54.82,"l":54.065,"n":15167,"o":54.79,"t":"2025-10-08T04:00:00Z","v":869469,"vw":54.346146},{"c":54.32,"h":54.747,"l":54.17,"n":13537,"o":54.57,"t":"2025-10-09T04:00:00Z","v":796204,"vw":54.383797},{"c":53.87,"h":54.59,"l":53.61,"n":14099,"o":54.35,"t":"2025-10-10T04:00:00Z","v":842832,"vw":53.949498},{"c":54.56,"h":54.71,"l":53.775,"n":10082,"o":53.85,"t":"2025-10-13T04:00:00Z","v":536671,"vw":54.407594},{"c":54.79,"h":55.205,"l":54.33,"n":14077,"o":54.44,"t":"2025-10-14T04:00:00Z","v":899029,"vw":54.797259},{"c":55.51,"h":55.635,"l":54.65,"n":13902,"o":55,"t":"2025-10-15T04:00:00Z","v":1104514,"vw":55.284703},{"c":54.48,"h":55.7,"l":54.21,"n":15670,"o":55.62,"t":"2025-10-16T04:00:00Z","v":658723,"vw":54.720481},{"c":54.47,"h":54.74,"l":53.8,"n":14667,"o":54.54,"t":"2025-10-17T04:00:00Z","v":678566,"vw":54.346809},{"c":55.35,"h":55.48,"l":54.5,"n":12567,"o":54.79,"t":"2025-10-20T04:00:00Z","v":761015,"vw":55.170782},{"c":54.53,"h":55.43,"l":54.34,"n":12451,"o":55.36,"t":"2025-10-21T04:00:00Z","v":856943,"vw":54.781082},{"c":54.56,"h":55.11,"l":54.2,"n":11884,"o":54.88,"t":"2025-10-22T04:00:00Z","v":684648,"vw":54.574384},{"c":54.28,"h":54.76,"l":53.9,"n":11748,"o":54.76,"t":"2025-10-23T04:00:00Z","v":748867,"vw":54.275807},{"c":53.79,"h":54.65,"l":53.77,"n":14886,"o":54.57,"t":"2025-10-24T04:00:00Z","v":831559,"vw":53.971549},{"c":53.46,"h":53.9,"l":53.205,"n":13399,"o":53.9,"t":"2025-10-27T04:00:00Z","v":804303,"vw":53.46586},{"c":52.51,"h":53.375,"l":52.325,"n":15238,"o":53.34,"t":"2025-10-28T04:00:00Z","v":737452,"vw":52.560383},{"c":52.1,"h":52.25,"l":51.32,"n":20399,"o":52.25,"t":"2025-10-29T04:00:00Z","v":1123289,"vw":51.897127},{"c":48.97,"h":51.63,"l":48.29,"n":30966,"o":51.25,"t":"2025-10-30T04:00:00Z","v":1970164,"vw":49.386679},{"c":49.02,"h":49.34,"l":48.33,"n":24445,"o":48.87,"t":"2025-10-31T04:00:00Z","v":1644717,"vw":48.91734},{"c":50.21,"h":50.255,"l":48.105,"n":19344,"o":48.72,"t":"2025-11-03T05:00:00Z","v":1131353,"vw":49.733058},{"c":49.48,"h":50.34,"l":49.32,"n":16808,"o":50.18,"t":"2025-11-04T05:00:00Z","v":956041,"vw":49.574579},{"c":49.64,"h":50.14,"l":49.27,"n":13118,"o":49.78,"t":"2025-11-05T05:00:00Z","v":795146,"vw":49.713082},{"c":49.34,"h":49.87,"l":49.002,"n":11959,"o":49.55,"t":"2025-11-06T05:00:00Z","v":545964,"vw":49.33795},{"c":50.96,"h":51,"l":49.5,"n":13942,"o":49.5,"t":"2025-11-07T05:00:00Z","v":652455,"vw":50.653066},{"c":51.08,"h":51.45,"l":50.77,"n":11017,"o":50.94,"t":"2025-11-10T05:00:00Z","v":653656,"vw":51.133023},{"c":51.28,"h":51.33,"l":50.825,"n":11072,"o":51.32,"t":"2025-11-11T05:00:00Z","v":398430,"vw":51.21475},{"c":50.93,"h":51.36,"l":50.89,"n":9366,"o":51.03,"t":"2025-11-12T05:00:00Z","v":493679,"vw":51.028153},{"c":50.87,"h":51.3,"l":50.67,"n":10821,"o":50.87,"t":"2025-11-13T05:00:00Z","v":564314,"vw":50.920084},{"c":51.28,"h":51.29,"l":50.63,"n":12844,"o":50.93,"t":"2025-11-14T05:00:00Z","v":889492,"vw":51.109011},{"c":50.38,"h":51.66,"l":50.14,"n":12496,"o":51.5,"t":"2025-11-17T05:00:00Z","v":525239,"vw":50.688924},{"c":51.04,"h":51.21,"l":50.27,"n":14118,"o":50.62,"t":"2025-11-18T05:00:00Z","v":587938,"vw":50.817624},{"c":51.15,"h":51.51,"l":50.78,"n":12847,"o":51.03,"t":"2025-11-19T05:00:00Z","v":552577,"vw":51.22434},{"c":51.25,"h":51.72,"l":51.0201,"n":12668,"o":51.42,"t":"2025-11-20T05:00:00Z","v":657429,"vw":51.337909},{"c":51.86,"h":52.3,"l":51.31,"n":11767,"o":51.46,"t":"2025-11-21T05:00:00Z","v":485592,"vw":51.924979},{"c":52.01,"h":52.18,"l":51.5563,"n":12079,"o":51.71,"t":"2025-11-24T05:00:00Z","v":562171,"vw":51.965444},{"c":52.12,"h":53.085,"l":52.11,"n":10732,"o":52.34,"t":"2025-11-25T05:00:00Z","v":604402,"vw":52.500932},{"c":52.3,"h":53.02,"l":52.165,"n":11660,"o":52.3,"t":"2025-11-26T05:00:00Z","v":530311,"vw":52.52554},{"c":52.27,"h":52.44,"l":51.95,"n":7356,"o":52.28,"t":"2025-11-28T05:00:00Z","v":383658,"vw":52.222835},{"c":52.83,"h":52.94,"l":51.76,"n":12701,"o":51.95,"t":"2025-12-01T05:00:00Z","v":856024,"vw":52.58681},{"c":52.36,"h":52.91,"l":51.88,"n":13425,"o":52.78,"t":"2025-12-02T05:00:00Z","v":762020,"vw":52.321252},{"c":52.44,"h":52.9486,"l":52.16,"n":11871,"o":52.5,"t":"2025-12-03T05:00:00Z","v":619605,"vw":52.477762},{"c":51.91,"h":52.9,"l":51.84,"n":11493,"o":52.31,"t":"2025-12-04T05:00:00Z","v":570279,"vw":52.168824},{"c":51.64,"h":52.47,"l":51.58,"n":12939,"o":51.83,"t":"2025-12-05T05:00:00Z","v":926336,"vw":51.933334},{"c":50.82,"h":51.5,"l":50.2768,"n":15991,"o":51.5,"t":"2025-12-08T05:00:00Z","v":884724,"vw":50.815855},{"c":50.7,"h":51.8,"l":50.68,"n":13428,"o":51.08,"t":"2025-12-09T05:00:00Z","v":606020,"vw":50.977298},{"c":50.53,"h":51.0534,"l":50.36,"n":13245,"o":50.67,"t":"2025-12-10T05:00:00Z","v":630587,"vw":50.58472},{"c":49.74,"h":50.87,"l":49.41,"n":17085,"o":50.68,"t":"2025-12-11T05:00:00Z","v":734052,"vw":49.991601},{"c":50.07,"h":50.5,"l":49.76,"n":14830,"o":50.04,"t":"2025-12-12T05:00:00Z","v":774687,"vw":50.09764},{"c":50.23,"h":50.39,"l":49.51,"n":16279,"o":50.28,"t":"2025-12-15T05:00:00Z","v":950228,"vw":50.068322},{"c":49.79,"h":50.59,"l":49.47,"n":12515,"o":50.32,"t":"2025-12-16T05:00:00Z","v":711686,"vw":49.822515},{"c":49.73,"h":50.13,"l":49.4,"n":12874,"o":49.79,"t":"2025-12-17T05:00:00Z","v":682060,"vw":49.734109},{"c":49.76,"h":50.18,"l":49.5996,"n":13540,"o":49.8,"t":"2025-12-18T05:00:00Z","v":770064,"vw":49.853882},{"c":50.17,"h":50.68,"l":49.7,"n":13882,"o":49.88,"t":"2025-12-19T05:00:00Z","v":1562066,"vw":50.204907},{"c":49.99,"h":50.22,"l":49.63,"n":12571,"o":50.11,"t":"2025-12-22T05:00:00Z","v":652930,"vw":49.924019},{"c":49.43,"h":50.18,"l":49.28,"n":10440,"o":50.07,"t":"2025-12-23T05:00:00Z","v":552852,"vw":49.552088},{"c":49.99,"h":50.055,"l":49.45,"n":5431,"o":49.5,"t":"2025-12-24T05:00:00Z","v":349254,"vw":49.872958},{"c":50.07,"h":50.275,"l":49.795,"n":8236,"o":50.11,"t":"2025-12-26T05:00:00Z","v":426242,"vw":49.98781},{"c":50.48,"h":50.5,"l":49.93,"n":11067,"o":50.29,"t":"2025-12-29T05:00:00Z","v":639408,"vw":50.269123},{"c":50.54,"h":50.59,"l":50.26,"n":9194,"o":50.51,"t":"2025-12-30T05:00:00Z","v":464131,"vw":50.509155},{"c":49.9,"h":50.28,"l":49.89,"n":9547,"o":50.27,"t":"2025-12-31T05:00:00Z","v":552935,"vw":50.014941},{"c":50.76,"h":51.02,"l":49.38,"n":10888,"o":49.85,"t":"2026-01-02T05:00:00Z","v":715622,"vw":50.558913},{"c":50.93,"h":51.26,"l":50.39,"n":10668,"o":50.72,"t":"2026-01-05T05:00:00Z","v":711173,"vw":50.910176},{"c":51.15,"h":51.35,"l":50.61,"n":10983,"o":50.92,"t":"2026-01-06T05:00:00Z","v":416198,"vw":51.070374},{"c":51.58,"h":51.97,"l":51.225,"n":12765,"o":51.32,"t":"2026-01-07T05:00:00Z","v":694826,"vw":51.660191},{"c":52.56,"h":52.71,"l":51.4693,"n":11104,"o":51.56,"t":"2026-01-08T05:00:00Z","v":682431,"vw":52.522927},{"c":52.36,"h":52.97,"l":52.27,"n":10060,"o":52.47,"t":"2026-01-09T05:00:00Z","v":433518,"vw":52.434462},{"c":53.1,"h":53.21,"l":52.17,"n":12231,"o":52.31,"t":"2026-01-12T05:00:00Z","v":566531,"vw":52.925746},{"c":53.84,"h":54.19,"l":52.81,"n":16343,"o":53.27,"t":"2026-01-13T05:00:00Z","v":1681205,"vw":53.672412},{"c":54.68,"h":54.8,"l":53.82,"n":16101,"o":54.07,"t":"2026-01-14T05:00:00Z","v":1044312,"vw":54.551587},{"c":54.79,"h":55.23,"l":54.55,"n":15111,"o":55.12,"t":"2026-01-15T05:00:00Z","v":992011,"vw":54.84565},{"c":55.9,"h":56.0199,"l":54.51,"n":11420,"o":54.51,"t":"2026-01-16T05:00:00Z","v":681435,"vw":55.684906},{"c":55.3,"h":56.03,"l":54.91,"n":14877,"o":55.6,"t":"2026-01-20T05:00:00Z","v":960148,"vw":55.404119},{"c":54.82,"h":55.6,"l":54.51,"n":14112,"o":55.47,"t":"2026-01-21T05:00:00Z","v":813908,"vw":54.882413},{"c":54.87,"h":55.265,"l":54.355,"n":15675,"o":54.73,"t":"2026-01-22T05:00:00Z","v":969409,"vw":54.900135},{"c":54.17,"h":55.45,"l":54.09,"n":11319,"o":54.96,"t":"2026-01-23T05:00:00Z","v":693873,"vw":54.43635},{"c":52.67,"h":54.53,"l":52.58,"n":15987,"o":54.4,"t":"2026-01-26T05:00:00Z","v":809684,"vw":52.963838},{"c":51.62,"h":52.9,"l":51,"n":20091,"o":52.71,"t":"2026-01-27T05:00:00Z","v":1127724,"vw":51.609079},{"c":51.7,"h":52.06,"l":51.33,"n":17404,"o":51.94,"t":"2026-01-28T05:00:00Z","v":912726,"vw":51.66052},{"c":53.84,"h":53.95,"l":51.92,"n":19035,"o":52.15,"t":"2026-01-29T05:00:00Z","v":1171908,"vw":53.483067},{"c":54.24,"h":54.32,"l":53.11,"n":12425,"o":53.45,"t":"2026-01-30T05:00:00Z","v":757847,"vw":54.059321},{"c":53.63,"h":54.3,"l":53.44,"n":13484,"o":53.81,"t":"2026-02-02T05:00:00Z","v":633152,"vw":53.731579},{"c":55.35,"h":55.55,"l":53.7,"n":16723,"o":53.7,"t":"2026-02-03T05:00:00Z","v":903691,"vw":55.056604},{"c":56.09,"h":56.55,"l":55.4,"n":17474,"o":55.73,"t":"2026-02-04T05:00:00Z","v":923362,"vw":56.102523},{"c":56.39,"h":56.72,"l":55.89,"n":14494,"o":56.07,"t":"2026-02-05T05:00:00Z","v":730220,"vw":56.36657},{"c":56.25,"h":57.4485,"l":56.09,"n":14873,"o":56.67,"t":"2026-02-06T05:00:00Z","v":833076,"vw":56.312706},{"c":56.44,"h":56.48,"l":55.5,"n":13309,"o":56.18,"t":"2026-02-09T05:00:00Z","v":528405,"vw":56.10499},{"c":57.58,"h":57.73,"l":56.4,"n":13588,"o":56.54,"t":"2026-02-10T05:00:00Z","v":830698,"vw":57.466818},{"c":57.44,"h":58.58,"l":57.37,"n":12861,"o":57.65,"t":"2026-02-11T05:00:00Z","v":746899,"vw":57.805718},{"c":57.33,"h":58.2625,"l":56.74,"n":12717,"o":57.95,"t":"2026-02-12T05:00:00Z","v":791362,"vw":57.362913},{"c":58.49,"h":58.6,"l":57.26,"n":12477,"o":57.48,"t":"2026-02-13T05:00:00Z","v":762509,"vw":58.389165},{"c":58.45,"h":59.035,"l":58.227,"n":13497,"o":58.49,"t":"2026-02-17T05:00:00Z","v":733872,"vw":58.550572},{"c":57.12,"h":58.19,"l":56.79,"n":19723,"o":58.19,"t":"2026-02-18T05:00:00Z","v":954264,"vw":57.244751},{"c":57.31,"h":57.86,"l":57.03,"n":12969,"o":57.15,"t":"2026-02-19T05:00:00Z","v":469950,"vw":57.355297},{"c":57.75,"h":57.81,"l":56.92,"n":10731,"o":57.55,"t":"2026-02-20T05:00:00Z","v":545226,"vw":57.611605},{"c":59.03,"h":59.53,"l":57.765,"n":19240,"o":58,"t":"2026-02-23T05:00:00Z","v":1108866,"vw":59.062049},{"c":58.8,"h":59.115,"l":58.27,"n":15071,"o":58.96,"t":"2026-02-24T05:00:00Z","v":733952,"vw":58.694328},{"c":58.35,"h":58.9153,"l":57.6,"n":15451,"o":58.75,"t":"2026-02-25T05:00:00Z","v":773516,"vw":58.130247},{"c":60.81,"h":62.08,"l":58.85,"n":26837,"o":60,"t":"2026-02-26T05:00:00Z","v":1722730,"vw":61.209581},{"c":59.41,"h":60.81,"l":59.22,"n":18406,"o":60.4,"t":"2026-02-27T05:00:00Z","v":1384149,"vw":59.709645},{"c":59.94,"h":60.04,"l":58.7941,"n":14935,"o":58.96,"t":"2026-03-02T05:00:00Z","v":873996,"vw":59.78063},{"c":59.86,"h":59.99,"l":58.77,"n":12503,"o":59.46,"t":"2026-03-03T05:00:00Z","v":613572,"vw":59.598563},{"c":59.72,"h":59.9,"l":59.22,"n":12403,"o":59.88,"t":"2026-03-04T05:00:00Z","v":490208,"vw":59.631648},{"c":57.56,"h":59.52,"l":56.87,"n":25017,"o":59.5,"t":"2026-03-05T05:00:00Z","v":1932514,"vw":57.69725},{"c":57.46,"h":57.74,"l":56.58,"n":17147,"o":57.18,"t":"2026-03-06T05:00:00Z","v":1127902,"vw":57.386224},{"c":57.8,"h":57.91,"l":56.445,"n":18874,"o":57.3,"t":"2026-03-09T04:00:00Z","v":942920,"vw":57.506896},{"c":57.5,"h":58.2,"l":57.32,"n":13402,"o":57.75,"t":"2026-03-10T04:00:00Z","v":597849,"vw":57.651772},{"c":56.73,"h":57.25,"l":56.33,"n":14890,"o":56.96,"t":"2026-03-11T04:00:00Z","v":877498,"vw":56.727203},{"c":55.8,"h":56.55,"l":55.74,"n":18648,"o":56,"t":"2026-03-12T04:00:00Z","v":1389140,"vw":55.940342},{"c":56.02,"h":57.09,"l":55.65,"n":12779,"o":56.52,"t":"2026-03-13T04:00:00Z","v":587444,"vw":56.066507},{"c":56.25,"h":56.87,"l":56.24,"n":11603,"o":56.62,"t":"2026-03-16T04:00:00Z","v":401948,"vw":56.418445},{"c":56.27,"h":56.7846,"l":56.02,"n":8980,"o":56.6,"t":"2026-03-17T04:00:00Z","v":410042,"vw":56.38436},{"c":55.05,"h":56.23,"l":55,"n":13443,"o":56.09,"t":"2026-03-18T04:00:00Z","v":926249,"vw":55.293318},{"c":53.48,"h":55.03,"l":53.46,"n":16364,"o":55,"t":"2026-03-19T04:00:00Z","v":993484,"vw":53.853525},{"c":50.46,"h":53.5,"l":50.22,"n":25989,"o":53.5,"t":"2026-03-20T04:00:00Z","v":2131356,"vw":51.023458},{"c":49.64,"h":51.4999,"l":49.62,"n":18821,"o":51.29,"t":"2026-03-23T04:00:00Z","v":1312831,"vw":50.257502},{"c":50.35,"h":50.66,"l":49.39,"n":22035,"o":49.5,"t":"2026-03-24T04:00:00Z","v":1480297,"vw":50.256314},{"c":49.51,"h":50.775,"l":49.48,"n":19250,"o":50.72,"t":"2026-03-25T04:00:00Z","v":1003701,"vw":49.67073},{"c":49.61,"h":49.94,"l":49.12,"n":15038,"o":49.32,"t":"2026-03-26T04:00:00Z","v":905635,"vw":49.700643},{"c":48.71,"h":49.8601,"l":48.36,"n":20559,"o":49.47,"t":"2026-03-27T04:00:00Z","v":1201493,"vw":48.982953},{"c":49.29,"h":50.05,"l":48.82,"n":16312,"o":49.07,"t":"2026-03-30T04:00:00Z","v":912644,"vw":49.362024},{"c":49.96,"h":50.5,"l":49.1993,"n":17185,"o":49.65,"t":"2026-03-31T04:00:00Z","v":862546,"vw":49.915996},{"c":50.3,"h":50.72,"l":49.72,"n":16204,"o":49.82,"t":"2026-04-01T04:00:00Z","v":940261,"vw":50.325473},{"c":51.16,"h":51.2,"l":50.054,"n":11130,"o":50.43,"t":"2026-04-02T04:00:00Z","v":813079,"vw":51.005987},{"c":50.91,"h":51.32,"l":50.715,"n":11545,"o":51.02,"t":"2026-04-06T04:00:00Z","v":580406,"vw":50.930223},{"c":52.31,"h":52.52,"l":50.88,"n":15509,"o":50.88,"t":"2026-04-07T04:00:00Z","v":916419,"vw":52.13324},{"c":53.02,"h":53.2583,"l":52.52,"n":17257,"o":52.825,"t":"2026-04-08T04:00:00Z","v":1049331,"vw":52.958327},{"c":53.11,"h":53.94,"l":52.5601,"n":10403,"o":52.96,"t":"2026-04-09T04:00:00Z","v":543329,"vw":53.309271},{"c":53.44,"h":53.89,"l":53.24,"n":12465,"o":53.46,"t":"2026-04-10T04:00:00Z","v":813222,"vw":53.469603},{"c":54.84,"h":54.88,"l":52.82,"n":15154,"o":53.3,"t":"2026-04-13T04:00:00Z","v":978861,"vw":54.527763},{"c":56.08,"h":56.45,"l":54.66,"n":19341,"o":54.72,"t":"2026-04-14T04:00:00Z","v":1370128,"vw":55.838857},{"c":56.38,"h":56.84,"l":55.735,"n":19430,"o":55.84,"t":"2026-04-15T04:00:00Z","v":1346009,"vw":56.408755},{"c":55.89,"h":56.6866,"l":55.39,"n":17285,"o":56.39,"t":"2026-04-16T04:00:00Z","v":943483,"vw":55.944393},{"c":56.68,"h":56.93,"l":55.98,"n":10352,"o":56.08,"t":"2026-04-17T04:00:00Z","v":526533,"vw":56.609743},{"c":56.96,"h":56.9899,"l":56.35,"n":10693,"o":56.5,"t":"2026-04-20T04:00:00Z","v":430311,"vw":56.760703},{"c":56.56,"h":57.12,"l":56.4,"n":9513,"o":56.99,"t":"2026-04-21T04:00:00Z","v":375982,"vw":56.631283},{"c":55.78,"h":56.95,"l":55.45,"n":10973,"o":56.95,"t":"2026-04-22T04:00:00Z","v":467701,"vw":55.858429},{"c":56.41,"h":56.44,"l":55.66,"n":9791,"o":56.28,"t":"2026-04-23T04:00:00Z","v":333102,"vw":56.233672},{"c":55.55,"h":56.72,"l":55.52,"n":11568,"o":56.35,"t":"2026-04-24T04:00:00Z","v":486513,"vw":55.84534},{"c":55.37,"h":56.1,"l":55.22,"n":10671,"o":55.57,"t":"2026-04-27T04:00:00Z","v":441792,"vw":55.428997},{"c":56.46,"h":56.58,"l":55.1059,"n":12073,"o":55.83,"t":"2026-04-28T04:00:00Z","v":692006,"vw":56.194865},{"c":56.4,"h":56.94,"l":56.06,"n":15748,"o":56.13,"t":"2026-04-29T04:00:00Z","v":775522,"vw":56.412164},{"c":55.81,"h":56.465,"l":55.32,"n":13399,"o":56.09,"t":"2026-04-30T04:00:00Z","v":656172,"vw":55.722522},{"c":55.28,"h":55.8884,"l":55.14,"n":13962,"o":55.7,"t":"2026-05-01T04:00:00Z","v":626165,"vw":55.40425},{"c":55.25,"h":55.81,"l":54.7785,"n":13496,"o":55.14,"t":"2026-05-04T04:00:00Z","v":793811,"vw":55.203563},{"c":55.99,"h":56.15,"l":55.184,"n":12309,"o":55.27,"t":"2026-05-05T04:00:00Z","v":557617,"vw":55.87784},{"c":56.33,"h":56.6599,"l":56.06,"n":14619,"o":56.12,"t":"2026-05-06T04:00:00Z","v":732111,"vw":56.343886},{"c":57.88,"h":59.045,"l":56.665,"n":18370,"o":57.19,"t":"2026-05-07T04:00:00Z","v":1004318,"vw":58.083142},{"c":58.28,"h":58.49,"l":57.48,"n":14939,"o":58.12,"t":"2026-05-08T04:00:00Z","v":1030408,"vw":58.122493},{"c":58.76,"h":58.76,"l":57.69,"n":12298,"o":58.51,"t":"2026-05-11T04:00:00Z","v":963503,"vw":58.618639},{"c":58.3,"h":58.76,"l":57.79,"n":12774,"o":58.75,"t":"2026-05-12T04:00:00Z","v":815238,"vw":58.202751},{"c":58.17,"h":58.52,"l":57.58,"n":12961,"o":58.04,"t":"2026-05-13T04:00:00Z","v":598830,"vw":58.044916},{"c":57.89,"h":58.8,"l":57.85,"n":10598,"o":58.55,"t":"2026-05-14T04:00:00Z","v":462990,"vw":58.100905},{"c":57.35,"h":58.18,"l":57.26,"n":11096,"o":58.18,"t":"2026-05-15T04:00:00Z","v":578341,"vw":57.469561},{"c":58.34,"h":58.405,"l":57.6,"n":11095,"o":57.69,"t":"2026-05-18T04:00:00Z","v":449605,"vw":58.192916},{"c":57.94,"h":58.44,"l":57.7801,"n":9128,"o":58.28,"t":"2026-05-19T04:00:00Z","v":746342,"vw":57.991504},{"c":58.39,"h":58.835,"l":57.9,"n":11934,"o":58.07,"t":"2026-05-20T04:00:00Z","v":687676,"vw":58.394677},{"c":58.71,"h":58.945,"l":57.95,"n":10657,"o":58.24,"t":"2026-05-21T04:00:00Z","v":531885,"vw":58.663791},{"c":58.62,"h":58.91,"l":58.445,"n":9379,"o":58.9,"t":"2026-05-22T04:00:00Z","v":418069,"vw":58.64537},{"c":59.16,"h":59.38,"l":58.5901,"n":12585,"o":58.87,"t":"2026-05-26T04:00:00Z","v":561634,"vw":59.104702},{"c":58,"h":59.5,"l":57.91,"n":13458,"o":59.24,"t":"2026-05-27T04:00:00Z","v":719938,"vw":58.592678},{"c":57.84,"h":58.47,"l":57.67,"n":11418,"o":57.99,"t":"2026-05-28T04:00:00Z","v":628657,"vw":57.962263},{"c":57.05,"h":57.7999,"l":56.47,"n":14699,"o":57.53,"t":"2026-05-29T04:00:00Z","v":797096,"vw":56.958907},{"c":56.2,"h":56.89,"l":56.14,"n":15072,"o":56.64,"t":"2026-06-01T04:00:00Z","v":709011,"vw":56.422659},{"c":56.46,"h":56.935,"l":56.08,"n":12061,"o":56.36,"t":"2026-06-02T04:00:00Z","v":662656,"vw":56.492978},{"c":56.34,"h":56.94,"l":56.25,"n":12662,"o":56.29,"t":"2026-06-03T04:00:00Z","v":533535,"vw":56.513541},{"c":56.16,"h":57.24,"l":55.6401,"n":13941,"o":56.98,"t":"2026-06-04T04:00:00Z","v":584123,"vw":56.193039},{"c":57.36,"h":57.8,"l":56,"n":11475,"o":56.05,"t":"2026-06-05T04:00:00Z","v":442218,"vw":57.212016},{"c":57.64,"h":58.04,"l":57.33,"n":12836,"o":57.45,"t":"2026-06-08T04:00:00Z","v":719923,"vw":57.698401},{"c":59.02,"h":59.13,"l":57.87,"n":13594,"o":57.98,"t":"2026-06-09T04:00:00Z","v":823987,"vw":58.904592},{"c":59.36,"h":60.4,"l":59.26,"n":12652,"o":59.5,"t":"2026-06-10T04:00:00Z","v":592676,"vw":59.627196},{"c":59.16,"h":60.085,"l":59.14,"n":11660,"o":59.55,"t":"2026-06-11T04:00:00Z","v":439186,"vw":59.382652},{"c":59.85,"h":61.02,"l":59.81,"n":15801,"o":60.6,"t":"2026-06-12T04:00:00Z","v":870419,"vw":60.206669},{"c":58.36,"h":60.2096,"l":58.01,"n":13202,"o":59.95,"t":"2026-06-15T04:00:00Z","v":722665,"vw":58.689384},{"c":59.1,"h":59.232,"l":58.37,"n":14233,"o":58.7,"t":"2026-06-16T04:00:00Z","v":585739,"vw":59.006064},{"c":57.64,"h":59.2499,"l":57.26,"n":13697,"o":58.94,"t":"2026-06-17T04:00:00Z","v":679267,"vw":57.92949},{"c":57.51,"h":58.415,"l":57.25,"n":12546,"o":58.06,"t":"2026-06-18T04:00:00Z","v":1012003,"vw":57.614402},{"c":58.04,"h":58.265,"l":57.5,"n":11377,"o":57.53,"t":"2026-06-22T04:00:00Z","v":634720,"vw":57.99825},{"c":59.18,"h":59.26,"l":58.09,"n":9936,"o":58.11,"t":"2026-06-23T04:00:00Z","v":472368,"vw":59.088742},{"c":58.94,"h":59.61,"l":58.67,"n":12840,"o":59.36,"t":"2026-06-24T04:00:00Z","v":571890,"vw":59.043705},{"c":59.04,"h":59.545,"l":57.9,"n":12634,"o":59.19,"t":"2026-06-25T04:00:00Z","v":490829,"vw":58.678434},{"c":59.7,"h":59.83,"l":59.05,"n":13245,"o":59.45,"t":"2026-06-26T04:00:00Z","v":898621,"vw":59.542652},{"c":59.02,"h":59.41,"l":58.39,"n":14381,"o":59.41,"t":"2026-06-29T04:00:00Z","v":607600,"vw":58.867238},{"c":58.01,"h":58.73,"l":57.99,"n":10617,"o":58.24,"t":"2026-06-30T04:00:00Z","v":521330,"vw":58.15652},{"c":57.74,"h":58.63,"l":57.74,"n":15646,"o":58.08,"t":"2026-07-01T04:00:00Z","v":755264,"vw":58.099775},{"c":59.1,"h":59.13,"l":57.76,"n":12800,"o":58.12,"t":"2026-07-02T04:00:00Z","v":524161,"vw":58.766592},{"c":59.21,"h":59.7,"l":58.8401,"n":11544,"o":59.1,"t":"2026-07-06T04:00:00Z","v":455143,"vw":59.264233},{"c":59.84,"h":61.0223,"l":59.65,"n":11084,"o":59.87,"t":"2026-07-07T04:00:00Z","v":566841,"vw":60.101681},{"c":59.63,"h":60.075,"l":59.32,"n":12829,"o":59.87,"t":"2026-07-08T04:00:00Z","v":1186102,"vw":59.581342},{"c":59.57,"h":60.31,"l":59.49,"n":10388,"o":59.97,"t":"2026-07-09T04:00:00Z","v":760086,"vw":59.723716},{"c":59.62,"h":60.07,"l":59.15,"n":9073,"o":59.72,"t":"2026-07-10T04:00:00Z","v":333738,"vw":59.571821},{"c":59.81,"h":60,"l":59.25,"n":10818,"o":59.87,"t":"2026-07-13T04:00:00Z","v":507206,"vw":59.683015},{"c":59.54,"h":60.14,"l":59.46,"n":11693,"o":59.9,"t":"2026-07-14T04:00:00Z","v":499375,"vw":59.67828},{"c":60.13,"h":60.71,"l":59.75,"n":11279,"o":59.76,"t":"2026-07-15T04:00:00Z","v":555848,"vw":60.107804},{"c":62.26,"h":62.26,"l":60.272,"n":16197,"o":60.46,"t":"2026-07-16T04:00:00Z","v":1067018,"vw":61.902147},{"c":62.21,"h":63.3,"l":61.7175,"n":12491,"o":62.5,"t":"2026-07-17T04:00:00Z","v":459026,"vw":62.328862},{"c":62.17,"h":62.34,"l":61.5,"n":12569,"o":62.15,"t":"2026-07-20T04:00:00Z","v":761280,"vw":62.056161},{"c":62.1,"h":62.26,"l":61.515,"n":11106,"o":61.99,"t":"2026-07-21T04:00:00Z","v":467135,"vw":61.95452},{"c":62.03,"h":62.525,"l":61.84,"n":10876,"o":62.27,"t":"2026-07-22T04:00:00Z","v":508141,"vw":62.153038},{"c":61.98,"h":62.15,"l":61.5,"n":11297,"o":61.82,"t":"2026-07-23T04:00:00Z","v":463792,"vw":61.897379},{"c":63.53,"h":63.69,"l":62.1,"n":15598,"o":62.11,"t":"2026-07-24T04:00:00Z","v":653236,"vw":63.287172},{"c":63.43,"h":64.59,"l":63.06,"n":20288,"o":63.52,"t":"2026-07-27T04:00:00Z","v":884397,"vw":63.705515},{"c":64.32,"h":64.69,"l":63.52,"n":16630,"o":63.85,"t":"2026-07-28T04:00:00Z","v":751863,"vw":64.37842},{"c":63.93,"h":64.97,"l":63.585,"n":16944,"o":64.29,"t":"2026-07-29T04:00:00Z","v":803886,"vw":64.034868},{"c":64.01,"h":64.5,"l":62.27,"n":20627,"o":64.5,"t":"2026-07-30T04:00:00Z","v":830470,"vw":63.454452},{"c":62.07,"h":63.854,"l":61.72,"n":17886,"o":63.7,"t":"2026-07-31T04:00:00Z","v":823359,"vw":62.068929},{"c":61.21,"h":62.32,"l":60.92,"n":19775,"o":62.05,"t":"2026-08-03T04:00:00Z","v":1041689,"vw":61.326933},{"c":61.22,"h":61.53,"l":59.69,"n":18670,"o":60.63,"t":"2026-08-04T04:00:00Z","v":878506,"vw":61.036278},{"c":61.13,"h":61.285,"l":60.06,"n":15191,"o":60.85,"t":"2026-08-05T04:00:00Z","v":766979,"vw":60.94872},{"c":61.34,"h":61.76,"l":60.595,"n":12484,"o":60.6,"t":"2026-08-06T04:00:00Z","v":637827,"vw":61.35868},{"c":62.2,"h":62.28,"l":60.955,"n":14889,"o":61.15,"t":"2026-08-07T04:00:00Z","v":659090,"vw":61.910017},{"c":60.4,"h":61.77,"l":60.28,"n":14702,"o":61.77,"t":"2026-08-10T04:00:00Z","v":679642,"vw":60.579624},{"c":59.78,"h":60.435,"l":59.63,"n":13985,"o":60.1,"t":"2026-08-11T04:00:00Z","v":1264107,"vw":59.86922},{"c":61.41,"h":61.46,"l":59.78,"n":12439,"o":59.8,"t":"2026-08-12T04:00:00Z","v":986721,"vw":61.013586},{"c":61.7,"h":62.58,"l":61.69,"n":12315,"o":61.78,"t":"2026-08-13T04:00:00Z","v":592611,"vw":61.904586},{"c":61.25,"h":62.15,"l":61.13,"n":12559,"o":61.69,"t":"2026-08-14T04:00:00Z","v":633815,"vw":61.434623},{"c":60.5,"h":61,"l":59.83,"n":14885,"o":61,"t":"2026-08-17T04:00:00Z","v":632384,"vw":60.385815},{"c":60.37,"h":61.28,"l":60.3,"n":13742,"o":60.78,"t":"2026-08-18T04:00:00Z","v":775860,"vw":60.657325},{"c":60.62,"h":61,"l":60.01,"n":12474,"o":60.96,"t":"2026-08-19T04:00:00Z","v":639638,"vw":60.501924},{"c":61.22,"h":61.55,"l":60.8701,"n":12540,"o":61.33,"t":"2026-08-20T04:00:00Z","v":711369,"vw":61.192136},{"c":60.35,"h":61.4105,"l":60.3,"n":11448,"o":61.3,"t":"2026-08-21T04:00:00Z","v":565446,"vw":60.505493},{"c":60.56,"h":61.0854,"l":60.18,"n":16429,"o":60.56,"t":"2026-08-24T04:00:00Z","v":938268,"vw":60.55302},{"c":60.33,"h":60.98,"l":60.31,"n":11913,"o":60.61,"t":"2026-08-25T04:00:00Z","v":895709,"vw":60.600425},{"c":60,"h":60.91,"l":59.93,"n":10815,"o":60.48,"t":"2026-08-26T04:00:00Z","v":569664,"vw":60.241193},{"c":59.61,"h":59.82,"l":59.31,"n":10644,"o":59.82,"t":"2026-08-27T04:00:00Z","v":550602,"vw":59.587705},{"c":59.55,"h":60.099,"l":59.18,"n":10088,"o":59.83,"t":"2026-08-28T04:00:00Z","v":492431,"vw":59.584107},{"c":58.71,"h":59.17,"l":58.61,"n":11578,"o":59.05,"t":"2026-08-31T04:00:00Z","v":903882,"vw":58.745688},{"c":59.36,"h":59.67,"l":58.9833,"n":13745,"o":59.18,"t":"2026-09-01T04:00:00Z","v":718124,"vw":59.26601},{"c":59.61,"h":59.657,"l":58.55,"n":11804,"o":59.39,"t":"2026-09-02T04:00:00Z","v":492054,"vw":59.449456},{"c":60.48,"h":60.54,"l":59.68,"n":12737,"o":59.95,"t":"2026-09-03T04:00:00Z","v":591361,"vw":60.374385},{"c":59.99,"h":60.845,"l":59.48,"n":16464,"o":60.14,"t":"2026-09-04T04:00:00Z","v":1257081,"vw":59.951191},{"c":59.9,"h":60.6,"l":59.562,"n":11651,"o":59.85,"t":"2026-09-08T04:00:00Z","v":850763,"vw":59.998128},{"c":59.67,"h":60.2,"l":59.28,"n":16053,"o":60.09,"t":"2026-09-09T04:00:00Z","v":1054555,"vw":59.666988},{"c":59.33,"h":60.06,"l":58.56,"n":15764,"o":59.87,"t":"2026-09-10T04:00:00Z","v":1176133,"vw":59.230417},{"c":59.18,"h":59.64,"l":58.75,"n":14954,"o":59.64,"t":"2026-09-11T04:00:00Z","v":875109,"vw":59.17188},{"c":58.81,"h":60.06,"l":58.46,"n":14950,"o":59.39,"t":"2026-09-14T04:00:00Z","v":1047556,"vw":58.858992},{"c":58.69,"h":58.95,"l":58,"n":14249,"o":58.71,"t":"2026-09-15T04:00:00Z","v":943801,"vw":58.588199},{"c":57.01,"h":59.2,"l":56.23,"n":23159,"o":58.63,"t":"2026-09-16T04:00:00Z","v":1418643,"vw":57.131153},{"c":57.16,"h":57.41,"l":56.7001,"n":12961,"o":57.27,"t":"2026-09-17T04:00:00Z","v":847040,"vw":57.13404},{"c":56.72,"h":57.12,"l":56.46,"n":13116,"o":57.12,"t":"2026-09-18T04:00:00Z","v":1949997,"vw":56.757423},{"c":57.43,"h":57.58,"l":56.62,"n":14541,"o":56.62,"t":"2026-09-21T04:00:00Z","v":747301,"vw":57.389458},{"c":57.84,"h":58.095,"l":57.3,"n":13933,"o":57.49,"t":"2026-09-22T04:00:00Z","v":752221,"vw":57.790284},{"c":56.92,"h":57.66,"l":56.79,"n":11927,"o":57.58,"t":"2026-09-23T04:00:00Z","v":870115,"vw":57.031947},{"c":56.81,"h":57.17,"l":56.26,"n":10123,"o":57.04,"t":"2026-09-24T04:00:00Z","v":564548,"vw":56.689013},{"c":56.83,"h":57.04,"l":56.1,"n":11648,"o":56.7,"t":"2026-09-25T04:00:00Z","v":681346,"vw":56.620383},{"c":56.98,"h":57.185,"l":56.34,"n":12375,"o":56.8,"t":"2026-09-28T04:00:00Z","v":780232,"vw":56.915332},{"c":57.19,"h":57.46,"l":56.68,"n":12238,"o":56.8,"t":"2026-09-29T04:00:00Z","v":635427,"vw":57.120187},{"c":56.13,"h":57,"l":56.06,"n":11239,"o":56.93,"t":"2026-09-30T04:00:00Z","v":740540,"vw":56.288873},{"c":55.49,"h":56.0187,"l":55,"n":14728,"o":56,"t":"2026-10-01T04:00:00Z","v":789454,"vw":55.591268},{"c":56.45,"h":56.91,"l":55.31,"n":13633,"o":55.78,"t":"2026-10-02T04:00:00Z","v":828656,"vw":56.422654},{"c":55.59,"h":56.74,"l":55.57,"n":14006,"o":56.34,"t":"2026-10-05T04:00:00Z","v":779731,"vw":55.909228},{"c":55.27,"h":55.96,"l":55.18,"n":12142,"o":55.68,"t":"2026-10-06T04:00:00Z","v":675927,"vw":55.393531},{"c":54.08,"h":55.3,"l":54.04,"n":15074,"o":55.08,"t":"2026-10-07T04:00:00Z","v":927621,"vw":54.36823},{"c":54.41,"h":54.51,"l":53.69,"n":12947,"o":54.18,"t":"2026-10-08T04:00:00Z","v":1000457,"vw":54.294357},{"c":54.74,"h":55.13,"l":53.927,"n":11646,"o":54.51,"t":"2026-10-09T04:00:00Z","v":598824,"vw":54.779521},{"c":55.41,"h":55.42,"l":54.53,"n":11211,"o":54.75,"t":"2026-10-12T04:00:00Z","v":760183,"vw":55.194331},{"c":54.8,"h":55.97,"l":54.435,"n":13707,"o":55.89,"t":"2026-10-13T04:00:00Z","v":1395288,"vw":54.783081},{"c":54.58,"h":55.2092,"l":54.31,"n":12125,"o":54.47,"t":"2026-10-14T04:00:00Z","v":699343,"vw":54.686344},{"c":55.15,"h":56.24,"l":54.865,"n":13226,"o":55.57,"t":"2026-10-15T04:00:00Z","v":871449,"vw":55.281206},{"c":55.71,"h":55.8369,"l":55.16,"n":11190,"o":55.26,"t":"2026-10-16T04:00:00Z","v":1335115,"vw":55.561},{"c":54.28,"h":55.4711,"l":54.02,"n":11704,"o":55.28,"t":"2026-10-19T04:00:00Z","v":626974,"vw":54.317562},{"c":55.37,"h":55.56,"l":54.535,"n":11571,"o":54.56,"t":"2026-10-20T04:00:00Z","v":637363,"vw":55.312737},{"c":54.54,"h":55.53,"l":54.45,"n":13465,"o":55.53,"t":"2026-10-21T04:00:00Z","v":721889,"vw":54.724067},{"c":56.36,"h":56.45,"l":54.75,"n":11557,"o":54.75,"t":"2026-10-22T04:00:00Z","v":675498,"vw":56.085412}],"volatilityBars":[{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-09-21T08:45:00Z","v":783,"vw":57},{"c":56.74,"h":56.77,"l":56.74,"n":19,"o":56.76,"t":"2026-09-21T13:15:00Z","v":3144,"vw":56.75191},{"c":57.03,"h":57.083,"l":56.62,"n":281,"o":56.62,"t":"2026-09-21T13:30:00Z","v":12431,"vw":56.793285},{"c":57.1,"h":57.19,"l":56.9301,"n":133,"o":57.11,"t":"2026-09-21T13:45:00Z","v":6460,"vw":57.043384},{"c":57.05,"h":57.11,"l":56.98,"n":232,"o":57.03,"t":"2026-09-21T14:00:00Z","v":6874,"vw":57.044481},{"c":57.135,"h":57.135,"l":57.025,"n":292,"o":57.105,"t":"2026-09-21T14:15:00Z","v":8319,"vw":57.087118},{"c":57.24,"h":57.24,"l":57.09,"n":190,"o":57.09,"t":"2026-09-21T14:30:00Z","v":4225,"vw":57.138211},{"c":57.28,"h":57.34,"l":57.2,"n":355,"o":57.22,"t":"2026-09-21T14:45:00Z","v":10301,"vw":57.262143},{"c":57.45,"h":57.45,"l":57.265,"n":378,"o":57.27,"t":"2026-09-21T15:00:00Z","v":11321,"vw":57.337374},{"c":57.555,"h":57.56,"l":57.45,"n":394,"o":57.45,"t":"2026-09-21T15:15:00Z","v":14265,"vw":57.516531},{"c":57.55,"h":57.58,"l":57.53,"n":383,"o":57.555,"t":"2026-09-21T15:30:00Z","v":11144,"vw":57.558437},{"c":57.47,"h":57.56,"l":57.45,"n":334,"o":57.555,"t":"2026-09-21T15:45:00Z","v":8878,"vw":57.515232},{"c":57.415,"h":57.4903,"l":57.4,"n":390,"o":57.4401,"t":"2026-09-21T16:00:00Z","v":13253,"vw":57.434096},{"c":57.42,"h":57.48,"l":57.42,"n":283,"o":57.43,"t":"2026-09-21T16:15:00Z","v":7481,"vw":57.449967},{"c":57.385,"h":57.445,"l":57.37,"n":254,"o":57.43,"t":"2026-09-21T16:30:00Z","v":7869,"vw":57.404188},{"c":57.4,"h":57.505,"l":57.4,"n":351,"o":57.41,"t":"2026-09-21T16:45:00Z","v":8873,"vw":57.455948},{"c":57.395,"h":57.425,"l":57.33,"n":436,"o":57.42,"t":"2026-09-21T17:00:00Z","v":11977,"vw":57.372233},{"c":57.44,"h":57.52,"l":57.3791,"n":471,"o":57.39,"t":"2026-09-21T17:15:00Z","v":14981,"vw":57.433794},{"c":57.315,"h":57.42,"l":57.315,"n":366,"o":57.42,"t":"2026-09-21T17:30:00Z","v":8684,"vw":57.360569},{"c":57.3522,"h":57.37,"l":57.26,"n":585,"o":57.315,"t":"2026-09-21T17:45:00Z","v":16350,"vw":57.325964},{"c":57.37,"h":57.41,"l":57.36,"n":430,"o":57.36,"t":"2026-09-21T18:00:00Z","v":10350,"vw":57.385004},{"c":57.435,"h":57.45,"l":57.335,"n":563,"o":57.37,"t":"2026-09-21T18:15:00Z","v":17707,"vw":57.412866},{"c":57.345,"h":57.435,"l":57.305,"n":493,"o":57.435,"t":"2026-09-21T18:30:00Z","v":15753,"vw":57.349546},{"c":57.43,"h":57.46,"l":57.33,"n":392,"o":57.33,"t":"2026-09-21T18:45:00Z","v":10657,"vw":57.410012},{"c":57.45,"h":57.45,"l":57.39,"n":546,"o":57.43,"t":"2026-09-21T19:00:00Z","v":17010,"vw":57.421346},{"c":57.4,"h":57.46,"l":57.4,"n":728,"o":57.45,"t":"2026-09-21T19:15:00Z","v":20241,"vw":57.429934},{"c":57.41,"h":57.43,"l":57.32,"n":1096,"o":57.405,"t":"2026-09-21T19:30:00Z","v":55418,"vw":57.360616},{"c":57.43,"h":57.475,"l":57.32,"n":2501,"o":57.4,"t":"2026-09-21T19:45:00Z","v":141151,"vw":57.400892},{"c":57.43,"h":57.43,"l":57.43,"n":39,"o":57.43,"t":"2026-09-21T20:00:00Z","v":216341,"vw":57.43},{"c":57.485,"h":57.565,"l":57.3,"n":197,"o":57.49,"t":"2026-09-22T13:30:00Z","v":12968,"vw":57.475899},{"c":57.675,"h":57.7,"l":57.4,"n":86,"o":57.4,"t":"2026-09-22T13:45:00Z","v":5152,"vw":57.648464},{"c":57.59,"h":57.74,"l":57.54,"n":275,"o":57.675,"t":"2026-09-22T14:00:00Z","v":14500,"vw":57.618472},{"c":57.54,"h":57.6,"l":57.47,"n":303,"o":57.59,"t":"2026-09-22T14:15:00Z","v":9880,"vw":57.53313},{"c":57.48,"h":57.51,"l":57.415,"n":293,"o":57.51,"t":"2026-09-22T14:30:00Z","v":8163,"vw":57.457846},{"c":57.43,"h":57.465,"l":57.375,"n":359,"o":57.465,"t":"2026-09-22T14:45:00Z","v":7993,"vw":57.411078},{"c":57.51,"h":57.51,"l":57.435,"n":243,"o":57.4651,"t":"2026-09-22T15:00:00Z","v":9456,"vw":57.460168},{"c":57.47,"h":57.515,"l":57.425,"n":160,"o":57.515,"t":"2026-09-22T15:15:00Z","v":4763,"vw":57.461148},{"c":57.5,"h":57.51,"l":57.42,"n":388,"o":57.44,"t":"2026-09-22T15:30:00Z","v":38214,"vw":57.450071},{"c":57.51,"h":57.5299,"l":57.445,"n":135,"o":57.5299,"t":"2026-09-22T15:45:00Z","v":3565,"vw":57.479732},{"c":57.6,"h":57.64,"l":57.53,"n":226,"o":57.53,"t":"2026-09-22T16:00:00Z","v":7545,"vw":57.575855},{"c":57.58,"h":57.59,"l":57.535,"n":109,"o":57.59,"t":"2026-09-22T16:15:00Z","v":3492,"vw":57.556397},{"c":57.71,"h":57.73,"l":57.61,"n":206,"o":57.61,"t":"2026-09-22T16:30:00Z","v":8193,"vw":57.675915},{"c":57.705,"h":57.73,"l":57.655,"n":345,"o":57.72,"t":"2026-09-22T16:45:00Z","v":13681,"vw":57.69839},{"c":57.68,"h":57.715,"l":57.64,"n":376,"o":57.715,"t":"2026-09-22T17:00:00Z","v":17971,"vw":57.67753},{"c":57.74,"h":57.78,"l":57.65,"n":471,"o":57.675,"t":"2026-09-22T17:15:00Z","v":17729,"vw":57.693864},{"c":57.89,"h":57.89,"l":57.795,"n":477,"o":57.82,"t":"2026-09-22T17:30:00Z","v":20288,"vw":57.865859},{"c":58.07,"h":58.075,"l":57.87,"n":788,"o":57.9,"t":"2026-09-22T17:45:00Z","v":30495,"vw":58.000777},{"c":58.03,"h":58.095,"l":57.99,"n":538,"o":58.075,"t":"2026-09-22T18:00:00Z","v":16484,"vw":58.059809},{"c":57.93,"h":58.04,"l":57.93,"n":464,"o":58.04,"t":"2026-09-22T18:15:00Z","v":20212,"vw":57.983151},{"c":57.94,"h":57.99,"l":57.89,"n":477,"o":57.92,"t":"2026-09-22T18:30:00Z","v":16026,"vw":57.924078},{"c":57.845,"h":57.96,"l":57.83,"n":459,"o":57.95,"t":"2026-09-22T18:45:00Z","v":12329,"vw":57.903164},{"c":57.935,"h":57.95,"l":57.87,"n":597,"o":57.87,"t":"2026-09-22T19:00:00Z","v":21361,"vw":57.908112},{"c":57.91,"h":57.935,"l":57.815,"n":695,"o":57.935,"t":"2026-09-22T19:15:00Z","v":22233,"vw":57.866416},{"c":57.92,"h":57.98,"l":57.88,"n":970,"o":57.895,"t":"2026-09-22T19:30:00Z","v":40633,"vw":57.937564},{"c":57.83,"h":58,"l":57.705,"n":2425,"o":57.94,"t":"2026-09-22T19:45:00Z","v":126329,"vw":57.866949},{"c":57.84,"h":57.84,"l":57.84,"n":48,"o":57.84,"t":"2026-09-22T20:00:00Z","v":155296,"vw":57.84},{"c":57.6312,"h":57.6312,"l":57.174,"n":134,"o":57.58,"t":"2026-09-23T13:30:00Z","v":9045,"vw":57.489044},{"c":57.2,"h":57.66,"l":57.03,"n":194,"o":57.4,"t":"2026-09-23T13:45:00Z","v":19177,"vw":57.235569},{"c":57.54,"h":57.55,"l":57.26,"n":317,"o":57.28,"t":"2026-09-23T14:00:00Z","v":13920,"vw":57.406436},{"c":57.48,"h":57.64,"l":57.405,"n":214,"o":57.49,"t":"2026-09-23T14:15:00Z","v":9013,"vw":57.56214},{"c":57.305,"h":57.52,"l":57.305,"n":311,"o":57.48,"t":"2026-09-23T14:30:00Z","v":17290,"vw":57.454189},{"c":57.2,"h":57.3,"l":57.1,"n":355,"o":57.27,"t":"2026-09-23T14:45:00Z","v":17457,"vw":57.211012},{"c":57.185,"h":57.26,"l":57.15,"n":333,"o":57.2,"t":"2026-09-23T15:00:00Z","v":25739,"vw":57.231535},{"c":57.105,"h":57.225,"l":57.105,"n":465,"o":57.185,"t":"2026-09-23T15:15:00Z","v":29104,"vw":57.182922},{"c":57.05,"h":57.16,"l":56.95,"n":529,"o":57.13,"t":"2026-09-23T15:30:00Z","v":25173,"vw":57.061398},{"c":57.16,"h":57.16,"l":57.05,"n":262,"o":57.069,"t":"2026-09-23T15:45:00Z","v":18831,"vw":57.12472},{"c":57.16,"h":57.2,"l":57.13,"n":212,"o":57.15,"t":"2026-09-23T16:00:00Z","v":12867,"vw":57.167229},{"c":57.16,"h":57.21,"l":57.105,"n":480,"o":57.16,"t":"2026-09-23T16:15:00Z","v":38808,"vw":57.155581},{"c":57.174,"h":57.23,"l":57.14,"n":227,"o":57.17,"t":"2026-09-23T16:30:00Z","v":12016,"vw":57.204042},{"c":57.01,"h":57.165,"l":56.97,"n":276,"o":57.13,"t":"2026-09-23T16:45:00Z","v":12716,"vw":57.069265},{"c":56.95,"h":57.035,"l":56.92,"n":274,"o":57.01,"t":"2026-09-23T17:00:00Z","v":8734,"vw":56.983426},{"c":56.865,"h":56.93,"l":56.8286,"n":183,"o":56.93,"t":"2026-09-23T17:15:00Z","v":7839,"vw":56.875263},{"c":56.97,"h":56.97,"l":56.85,"n":247,"o":56.865,"t":"2026-09-23T17:30:00Z","v":9973,"vw":56.898204},{"c":57,"h":57.01,"l":56.885,"n":338,"o":56.9899,"t":"2026-09-23T17:45:00Z","v":16984,"vw":56.944358},{"c":56.97,"h":57,"l":56.95,"n":279,"o":56.98,"t":"2026-09-23T18:00:00Z","v":10034,"vw":56.975938},{"c":56.84,"h":56.98,"l":56.84,"n":514,"o":56.955,"t":"2026-09-23T18:15:00Z","v":21031,"vw":56.934055},{"c":56.85,"h":56.86,"l":56.81,"n":273,"o":56.835,"t":"2026-09-23T18:30:00Z","v":9750,"vw":56.83708},{"c":56.86,"h":56.87,"l":56.79,"n":295,"o":56.84,"t":"2026-09-23T18:45:00Z","v":9050,"vw":56.83009},{"c":56.9,"h":56.905,"l":56.855,"n":370,"o":56.88,"t":"2026-09-23T19:00:00Z","v":15321,"vw":56.892299},{"c":56.95,"h":56.95,"l":56.85,"n":634,"o":56.8893,"t":"2026-09-23T19:15:00Z","v":31700,"vw":56.906947},{"c":56.96,"h":57.005,"l":56.89,"n":692,"o":56.95,"t":"2026-09-23T19:30:00Z","v":31649,"vw":56.948758},{"c":56.94,"h":57.12,"l":56.86,"n":2052,"o":56.96,"t":"2026-09-23T19:45:00Z","v":112842,"vw":56.962612},{"c":56.92,"h":56.92,"l":56.92,"n":54,"o":56.92,"t":"2026-09-23T20:00:00Z","v":223066,"vw":56.92},{"c":56.985,"h":57.17,"l":56.76,"n":253,"o":57.04,"t":"2026-09-24T13:30:00Z","v":17680,"vw":56.964231},{"c":56.92,"h":56.94,"l":56.76,"n":81,"o":56.85,"t":"2026-09-24T13:45:00Z","v":5903,"vw":56.830928},{"c":56.595,"h":56.77,"l":56.535,"n":344,"o":56.77,"t":"2026-09-24T14:00:00Z","v":13387,"vw":56.662489},{"c":56.26,"h":56.6,"l":56.26,"n":222,"o":56.57,"t":"2026-09-24T14:15:00Z","v":8302,"vw":56.427511},{"c":56.525,"h":56.53,"l":56.3,"n":239,"o":56.305,"t":"2026-09-24T14:30:00Z","v":24436,"vw":56.477634},{"c":56.51,"h":56.55,"l":56.46,"n":320,"o":56.55,"t":"2026-09-24T14:45:00Z","v":9698,"vw":56.501197},{"c":56.465,"h":56.52,"l":56.45,"n":296,"o":56.505,"t":"2026-09-24T15:00:00Z","v":15687,"vw":56.475191},{"c":56.515,"h":56.55,"l":56.4,"n":320,"o":56.44,"t":"2026-09-24T15:15:00Z","v":49669,"vw":56.440977},{"c":56.4,"h":56.55,"l":56.35,"n":360,"o":56.49,"t":"2026-09-24T15:30:00Z","v":20766,"vw":56.472187},{"c":56.485,"h":56.51,"l":56.41,"n":158,"o":56.41,"t":"2026-09-24T15:45:00Z","v":7192,"vw":56.46892},{"c":56.59,"h":56.63,"l":56.5,"n":218,"o":56.52,"t":"2026-09-24T16:00:00Z","v":10278,"vw":56.570113},{"c":56.81,"h":56.87,"l":56.61,"n":315,"o":56.61,"t":"2026-09-24T16:15:00Z","v":17377,"vw":56.732659},{"c":56.77,"h":56.83,"l":56.75,"n":161,"o":56.79,"t":"2026-09-24T16:30:00Z","v":4971,"vw":56.791344},{"c":56.7,"h":56.79,"l":56.665,"n":209,"o":56.755,"t":"2026-09-24T16:45:00Z","v":7570,"vw":56.734602},{"c":56.61,"h":56.66,"l":56.56,"n":266,"o":56.57,"t":"2026-09-24T17:00:00Z","v":9822,"vw":56.620848},{"c":56.57,"h":56.58,"l":56.46,"n":187,"o":56.5665,"t":"2026-09-24T17:15:00Z","v":8602,"vw":56.523316},{"c":56.62,"h":56.64,"l":56.57,"n":83,"o":56.57,"t":"2026-09-24T17:30:00Z","v":3604,"vw":56.601516},{"c":56.67,"h":56.67,"l":56.57,"n":212,"o":56.62,"t":"2026-09-24T17:45:00Z","v":9542,"vw":56.622412},{"c":56.56,"h":56.655,"l":56.52,"n":279,"o":56.655,"t":"2026-09-24T18:00:00Z","v":10743,"vw":56.583457},{"c":56.64,"h":56.64,"l":56.5,"n":235,"o":56.565,"t":"2026-09-24T18:15:00Z","v":10929,"vw":56.551225},{"c":56.735,"h":56.82,"l":56.615,"n":303,"o":56.65,"t":"2026-09-24T18:30:00Z","v":10196,"vw":56.690297},{"c":56.75,"h":56.8,"l":56.7,"n":341,"o":56.73,"t":"2026-09-24T18:45:00Z","v":13275,"vw":56.758646},{"c":56.71,"h":56.77,"l":56.685,"n":304,"o":56.735,"t":"2026-09-24T19:00:00Z","v":10374,"vw":56.734622},{"c":56.795,"h":56.84,"l":56.71,"n":456,"o":56.71,"t":"2026-09-24T19:15:00Z","v":19158,"vw":56.779707},{"c":56.95,"h":56.955,"l":56.77,"n":589,"o":56.795,"t":"2026-09-24T19:30:00Z","v":25440,"vw":56.885396},{"c":56.81,"h":57.01,"l":56.735,"n":1923,"o":56.94,"t":"2026-09-24T19:45:00Z","v":90996,"vw":56.85035},{"c":56.81,"h":56.81,"l":56.81,"n":44,"o":56.81,"t":"2026-09-24T20:00:00Z","v":97174,"vw":56.81},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-09-25T12:45:00Z","v":100,"vw":56.81},{"c":56.71,"h":56.71,"l":56.71,"n":5,"o":56.71,"t":"2026-09-25T13:15:00Z","v":284,"vw":56.71},{"c":56.7215,"h":56.86,"l":56.32,"n":293,"o":56.7,"t":"2026-09-25T13:30:00Z","v":30004,"vw":56.712944},{"c":56.14,"h":56.59,"l":56.1,"n":358,"o":56.59,"t":"2026-09-25T13:45:00Z","v":42446,"vw":56.282716},{"c":56.26,"h":56.26,"l":56.1,"n":229,"o":56.11,"t":"2026-09-25T14:00:00Z","v":11492,"vw":56.160955},{"c":56.475,"h":56.54,"l":56.29,"n":227,"o":56.36,"t":"2026-09-25T14:15:00Z","v":11537,"vw":56.44207},{"c":56.46,"h":56.46,"l":56.355,"n":129,"o":56.45,"t":"2026-09-25T14:30:00Z","v":3824,"vw":56.402239},{"c":56.35,"h":56.425,"l":56.27,"n":199,"o":56.425,"t":"2026-09-25T14:45:00Z","v":8585,"vw":56.318705},{"c":56.245,"h":56.39,"l":56.23,"n":223,"o":56.37,"t":"2026-09-25T15:00:00Z","v":8332,"vw":56.309709},{"c":56.315,"h":56.35,"l":56.21,"n":166,"o":56.27,"t":"2026-09-25T15:15:00Z","v":6482,"vw":56.284782},{"c":56.33,"h":56.43,"l":56.32,"n":460,"o":56.35,"t":"2026-09-25T15:30:00Z","v":20631,"vw":56.362631},{"c":56.37,"h":56.455,"l":56.27,"n":424,"o":56.285,"t":"2026-09-25T15:45:00Z","v":25507,"vw":56.363233},{"c":56.45,"h":56.49,"l":56.36,"n":584,"o":56.38,"t":"2026-09-25T16:00:00Z","v":34140,"vw":56.415482},{"c":56.42,"h":56.475,"l":56.345,"n":240,"o":56.445,"t":"2026-09-25T16:15:00Z","v":9352,"vw":56.418586},{"c":56.47,"h":56.51,"l":56.37,"n":203,"o":56.46,"t":"2026-09-25T16:30:00Z","v":6548,"vw":56.447996},{"c":56.46,"h":56.49,"l":56.4449,"n":173,"o":56.46,"t":"2026-09-25T16:45:00Z","v":5324,"vw":56.470124},{"c":56.395,"h":56.5,"l":56.38,"n":257,"o":56.46,"t":"2026-09-25T17:00:00Z","v":11863,"vw":56.421318},{"c":56.44,"h":56.44,"l":56.355,"n":328,"o":56.395,"t":"2026-09-25T17:15:00Z","v":15744,"vw":56.406772},{"c":56.515,"h":56.52,"l":56.41,"n":397,"o":56.44,"t":"2026-09-25T17:30:00Z","v":23224,"vw":56.454344},{"c":56.445,"h":56.545,"l":56.42,"n":346,"o":56.515,"t":"2026-09-25T17:45:00Z","v":14170,"vw":56.47598},{"c":56.52,"h":56.52,"l":56.46,"n":302,"o":56.46,"t":"2026-09-25T18:00:00Z","v":11842,"vw":56.485292},{"c":56.49,"h":56.52,"l":56.435,"n":480,"o":56.51,"t":"2026-09-25T18:15:00Z","v":22579,"vw":56.476117},{"c":56.475,"h":56.545,"l":56.465,"n":375,"o":56.485,"t":"2026-09-25T18:30:00Z","v":23038,"vw":56.508466},{"c":56.595,"h":56.6,"l":56.47,"n":357,"o":56.47,"t":"2026-09-25T18:45:00Z","v":14507,"vw":56.542428},{"c":56.78,"h":56.8,"l":56.57,"n":429,"o":56.595,"t":"2026-09-25T19:00:00Z","v":16845,"vw":56.648188},{"c":56.77,"h":56.83,"l":56.75,"n":535,"o":56.81,"t":"2026-09-25T19:15:00Z","v":28143,"vw":56.786364},{"c":56.85,"h":56.855,"l":56.74,"n":773,"o":56.78,"t":"2026-09-25T19:30:00Z","v":34505,"vw":56.79278},{"c":56.82,"h":57.04,"l":56.82,"n":2067,"o":56.86,"t":"2026-09-25T19:45:00Z","v":103519,"vw":56.950254},{"c":56.83,"h":56.83,"l":56.83,"n":42,"o":56.83,"t":"2026-09-25T20:00:00Z","v":116119,"vw":56.83},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-09-28T10:15:00Z","v":351,"vw":56.84},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-09-28T10:30:00Z","v":402,"vw":56.84},{"c":56.84,"h":56.85,"l":56.84,"n":4,"o":56.85,"t":"2026-09-28T11:30:00Z","v":340,"vw":56.846875},{"c":56.86,"h":57,"l":56.84,"n":5,"o":57,"t":"2026-09-28T12:00:00Z","v":1150,"vw":56.973638},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-09-28T12:30:00Z","v":120,"vw":56.91},{"c":56.74,"h":56.74,"l":56.74,"n":9,"o":56.74,"t":"2026-09-28T13:15:00Z","v":1565,"vw":56.74},{"c":56.89,"h":56.99,"l":56.54,"n":389,"o":56.8,"t":"2026-09-28T13:30:00Z","v":21984,"vw":56.833146},{"c":56.925,"h":57.14,"l":56.92,"n":98,"o":57.04,"t":"2026-09-28T13:45:00Z","v":5005,"vw":57.00264},{"c":56.95,"h":57.065,"l":56.7809,"n":134,"o":56.825,"t":"2026-09-28T14:00:00Z","v":4749,"vw":56.930921},{"c":56.895,"h":57.0099,"l":56.79,"n":202,"o":56.8608,"t":"2026-09-28T14:15:00Z","v":8193,"vw":56.861151},{"c":56.91,"h":56.91,"l":56.795,"n":206,"o":56.87,"t":"2026-09-28T14:30:00Z","v":8151,"vw":56.84132},{"c":56.81,"h":56.96,"l":56.81,"n":239,"o":56.87,"t":"2026-09-28T14:45:00Z","v":8546,"vw":56.893083},{"c":56.5,"h":56.7401,"l":56.5,"n":282,"o":56.7401,"t":"2026-09-28T15:00:00Z","v":11034,"vw":56.615824},{"c":56.39,"h":56.5,"l":56.34,"n":184,"o":56.465,"t":"2026-09-28T15:15:00Z","v":5525,"vw":56.427103},{"c":56.64,"h":56.65,"l":56.41,"n":208,"o":56.41,"t":"2026-09-28T15:30:00Z","v":11752,"vw":56.500169},{"c":56.62,"h":56.67,"l":56.62,"n":233,"o":56.62,"t":"2026-09-28T15:45:00Z","v":11744,"vw":56.6452},{"c":56.635,"h":56.78,"l":56.61,"n":294,"o":56.635,"t":"2026-09-28T16:00:00Z","v":26202,"vw":56.694493},{"c":56.75,"h":56.825,"l":56.57,"n":560,"o":56.64,"t":"2026-09-28T16:15:00Z","v":24744,"vw":56.68638},{"c":56.64,"h":56.69,"l":56.56,"n":224,"o":56.69,"t":"2026-09-28T16:30:00Z","v":9618,"vw":56.614273},{"c":56.68,"h":56.7,"l":56.6,"n":354,"o":56.69,"t":"2026-09-28T16:45:00Z","v":19936,"vw":56.660082},{"c":56.83,"h":56.89,"l":56.65,"n":400,"o":56.675,"t":"2026-09-28T17:00:00Z","v":17319,"vw":56.739063},{"c":56.8,"h":56.88,"l":56.74,"n":278,"o":56.74,"t":"2026-09-28T17:15:00Z","v":12515,"vw":56.795085},{"c":56.935,"h":56.935,"l":56.69,"n":415,"o":56.795,"t":"2026-09-28T17:30:00Z","v":18670,"vw":56.776906},{"c":56.93,"h":56.98,"l":56.91,"n":457,"o":56.94,"t":"2026-09-28T17:45:00Z","v":19654,"vw":56.93671},{"c":56.88,"h":56.9689,"l":56.835,"n":536,"o":56.93,"t":"2026-09-28T18:00:00Z","v":24309,"vw":56.912479},{"c":56.98,"h":56.98,"l":56.88,"n":508,"o":56.88,"t":"2026-09-28T18:15:00Z","v":24152,"vw":56.911451},{"c":56.96,"h":57,"l":56.95,"n":385,"o":56.97,"t":"2026-09-28T18:30:00Z","v":19995,"vw":56.976648},{"c":56.9475,"h":56.95,"l":56.885,"n":393,"o":56.95,"t":"2026-09-28T18:45:00Z","v":23764,"vw":56.921008},{"c":56.84,"h":56.96,"l":56.84,"n":525,"o":56.96,"t":"2026-09-28T19:00:00Z","v":18139,"vw":56.897126},{"c":56.92,"h":56.935,"l":56.82,"n":679,"o":56.83,"t":"2026-09-28T19:15:00Z","v":30707,"vw":56.871334},{"c":57.18,"h":57.185,"l":56.94,"n":804,"o":56.94,"t":"2026-09-28T19:30:00Z","v":42594,"vw":57.079514},{"c":56.99,"h":57.18,"l":56.89,"n":2300,"o":57.18,"t":"2026-09-28T19:45:00Z","v":167565,"vw":57.041522},{"c":56.98,"h":56.98,"l":56.98,"n":33,"o":56.98,"t":"2026-09-28T20:00:00Z","v":167635,"vw":56.98},{"c":56.1236,"h":56.1236,"l":56.1236,"n":1,"o":56.1236,"t":"2026-09-28T23:00:00Z","v":180,"vw":56.1236},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-29T09:15:00Z","v":501,"vw":57},{"c":56.77,"h":56.93,"l":56.77,"n":16,"o":56.9,"t":"2026-09-29T13:15:00Z","v":2659,"vw":56.79862},{"c":57.18,"h":57.26,"l":56.68,"n":240,"o":56.8,"t":"2026-09-29T13:30:00Z","v":19732,"vw":56.844856},{"c":57.215,"h":57.27,"l":57.11,"n":177,"o":57.115,"t":"2026-09-29T13:45:00Z","v":7820,"vw":57.183433},{"c":57.39,"h":57.46,"l":57.24,"n":208,"o":57.27,"t":"2026-09-29T14:00:00Z","v":13484,"vw":57.344891},{"c":57.125,"h":57.335,"l":57.115,"n":237,"o":57.33,"t":"2026-09-29T14:15:00Z","v":9253,"vw":57.213486},{"c":57.1,"h":57.12,"l":57.04,"n":184,"o":57.115,"t":"2026-09-29T14:30:00Z","v":8086,"vw":57.088787},{"c":57.16,"h":57.225,"l":57.07,"n":273,"o":57.07,"t":"2026-09-29T14:45:00Z","v":9510,"vw":57.164711},{"c":57,"h":57.12,"l":56.975,"n":335,"o":57.09,"t":"2026-09-29T15:00:00Z","v":20332,"vw":57.038331},{"c":56.88,"h":56.985,"l":56.86,"n":362,"o":56.985,"t":"2026-09-29T15:15:00Z","v":14803,"vw":56.918889},{"c":56.89,"h":56.93,"l":56.875,"n":212,"o":56.9,"t":"2026-09-29T15:30:00Z","v":8108,"vw":56.900448},{"c":56.91,"h":57,"l":56.87,"n":352,"o":56.89,"t":"2026-09-29T15:45:00Z","v":18415,"vw":56.90022},{"c":56.97,"h":57.01,"l":56.93,"n":201,"o":56.93,"t":"2026-09-29T16:00:00Z","v":8018,"vw":56.962359},{"c":57.04,"h":57.1,"l":56.99,"n":265,"o":56.99,"t":"2026-09-29T16:15:00Z","v":10685,"vw":57.043653},{"c":57.08,"h":57.18,"l":57.04,"n":413,"o":57.05,"t":"2026-09-29T16:30:00Z","v":21452,"vw":57.113801},{"c":57.14,"h":57.14,"l":57.0437,"n":282,"o":57.06,"t":"2026-09-29T16:45:00Z","v":11007,"vw":57.097498},{"c":57.08,"h":57.14,"l":57.065,"n":324,"o":57.13,"t":"2026-09-29T17:00:00Z","v":11040,"vw":57.112752},{"c":57.04,"h":57.095,"l":57.02,"n":236,"o":57.075,"t":"2026-09-29T17:15:00Z","v":8410,"vw":57.044331},{"c":56.98,"h":57.055,"l":56.96,"n":270,"o":57.055,"t":"2026-09-29T17:30:00Z","v":10703,"vw":57.006899},{"c":56.83,"h":57.01,"l":56.79,"n":434,"o":56.99,"t":"2026-09-29T17:45:00Z","v":18337,"vw":56.882978},{"c":56.79,"h":56.885,"l":56.73,"n":439,"o":56.83,"t":"2026-09-29T18:00:00Z","v":17640,"vw":56.820734},{"c":57.04,"h":57.04,"l":56.795,"n":530,"o":56.795,"t":"2026-09-29T18:15:00Z","v":20718,"vw":56.951091},{"c":57.09,"h":57.105,"l":56.995,"n":450,"o":57.05,"t":"2026-09-29T18:30:00Z","v":14813,"vw":57.053762},{"c":57.1,"h":57.165,"l":57.07,"n":451,"o":57.09,"t":"2026-09-29T18:45:00Z","v":19292,"vw":57.10386},{"c":57.075,"h":57.15,"l":57.075,"n":553,"o":57.1,"t":"2026-09-29T19:00:00Z","v":18785,"vw":57.10729},{"c":57.21,"h":57.23,"l":57.05,"n":709,"o":57.075,"t":"2026-09-29T19:15:00Z","v":26669,"vw":57.130733},{"c":57.3,"h":57.3,"l":57.2,"n":781,"o":57.23,"t":"2026-09-29T19:30:00Z","v":32590,"vw":57.260641},{"c":57.21,"h":57.38,"l":57.17,"n":2212,"o":57.3,"t":"2026-09-29T19:45:00Z","v":94887,"vw":57.257185},{"c":57.19,"h":57.19,"l":57.19,"n":26,"o":57.19,"t":"2026-09-29T20:00:00Z","v":144035,"vw":57.19},{"c":57.8132,"h":57.8132,"l":57.8132,"n":1,"o":57.8132,"t":"2026-09-29T20:45:00Z","v":100,"vw":57.8132},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-09-29T23:45:00Z","v":100,"vw":57.39},{"c":56.66,"h":57,"l":56.5,"n":385,"o":56.93,"t":"2026-09-30T13:30:00Z","v":26125,"vw":56.73328},{"c":56.69,"h":56.745,"l":56.53,"n":122,"o":56.54,"t":"2026-09-30T13:45:00Z","v":5600,"vw":56.656348},{"c":56.475,"h":56.69,"l":56.47,"n":280,"o":56.65,"t":"2026-09-30T14:00:00Z","v":10665,"vw":56.590522},{"c":56.575,"h":56.6,"l":56.455,"n":401,"o":56.495,"t":"2026-09-30T14:15:00Z","v":24180,"vw":56.548355},{"c":56.59,"h":56.63,"l":56.53,"n":221,"o":56.57,"t":"2026-09-30T14:30:00Z","v":8889,"vw":56.585483},{"c":56.7777,"h":56.7777,"l":56.595,"n":225,"o":56.595,"t":"2026-09-30T14:45:00Z","v":9380,"vw":56.717349},{"c":56.58,"h":56.765,"l":56.4858,"n":380,"o":56.765,"t":"2026-09-30T15:00:00Z","v":25400,"vw":56.632562},{"c":56.69,"h":56.69,"l":56.54,"n":147,"o":56.595,"t":"2026-09-30T15:15:00Z","v":5834,"vw":56.619013},{"c":56.59,"h":56.69,"l":56.56,"n":125,"o":56.665,"t":"2026-09-30T15:30:00Z","v":7579,"vw":56.609656},{"c":56.595,"h":56.6,"l":56.57,"n":139,"o":56.57,"t":"2026-09-30T15:45:00Z","v":5017,"vw":56.585397},{"c":56.685,"h":56.7,"l":56.6,"n":217,"o":56.62,"t":"2026-09-30T16:00:00Z","v":8853,"vw":56.645639},{"c":56.695,"h":56.7,"l":56.64,"n":205,"o":56.66,"t":"2026-09-30T16:15:00Z","v":6025,"vw":56.663767},{"c":56.605,"h":56.72,"l":56.54,"n":312,"o":56.7,"t":"2026-09-30T16:30:00Z","v":12341,"vw":56.607767},{"c":56.56,"h":56.59,"l":56.51,"n":239,"o":56.57,"t":"2026-09-30T16:45:00Z","v":9943,"vw":56.561247},{"c":56.38,"h":56.53,"l":56.365,"n":248,"o":56.52,"t":"2026-09-30T17:00:00Z","v":5877,"vw":56.459117},{"c":56.335,"h":56.39,"l":56.3,"n":243,"o":56.34,"t":"2026-09-30T17:15:00Z","v":9038,"vw":56.353868},{"c":56.22,"h":56.37,"l":56.2029,"n":343,"o":56.3548,"t":"2026-09-30T17:30:00Z","v":12300,"vw":56.280662},{"c":56.215,"h":56.24,"l":56.15,"n":326,"o":56.19,"t":"2026-09-30T17:45:00Z","v":12058,"vw":56.200112},{"c":56.21,"h":56.29,"l":56.19,"n":348,"o":56.23,"t":"2026-09-30T18:00:00Z","v":14790,"vw":56.239295},{"c":56.26,"h":56.3,"l":56.19,"n":426,"o":56.23,"t":"2026-09-30T18:15:00Z","v":15016,"vw":56.246939},{"c":56.27,"h":56.33,"l":56.215,"n":488,"o":56.28,"t":"2026-09-30T18:30:00Z","v":22023,"vw":56.269575},{"c":56.4,"h":56.4,"l":56.265,"n":425,"o":56.265,"t":"2026-09-30T18:45:00Z","v":16480,"vw":56.322377},{"c":56.295,"h":56.38,"l":56.28,"n":370,"o":56.37,"t":"2026-09-30T19:00:00Z","v":12939,"vw":56.341318},{"c":56.37,"h":56.415,"l":56.29,"n":545,"o":56.32,"t":"2026-09-30T19:15:00Z","v":19673,"vw":56.355389},{"c":56.24,"h":56.38,"l":56.21,"n":739,"o":56.33,"t":"2026-09-30T19:30:00Z","v":31392,"vw":56.324895},{"c":56.13,"h":56.23,"l":56.06,"n":1846,"o":56.23,"t":"2026-09-30T19:45:00Z","v":96619,"vw":56.143604},{"c":56.13,"h":56.14,"l":56.13,"n":47,"o":56.14,"t":"2026-09-30T20:00:00Z","v":236760,"vw":56.130025},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-01T08:00:00Z","v":199,"vw":56.14},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-01T11:45:00Z","v":321,"vw":56.13},{"c":55.265,"h":56,"l":55.21,"n":525,"o":56,"t":"2026-10-01T13:30:00Z","v":44289,"vw":55.569806},{"c":55.1871,"h":55.3,"l":55,"n":375,"o":55.23,"t":"2026-10-01T13:45:00Z","v":15395,"vw":55.184754},{"c":55.42,"h":55.5404,"l":55.1815,"n":172,"o":55.1815,"t":"2026-10-01T14:00:00Z","v":7319,"vw":55.355088},{"c":55.3,"h":55.66,"l":55.25,"n":196,"o":55.58,"t":"2026-10-01T14:15:00Z","v":6498,"vw":55.430339},{"c":55.385,"h":55.505,"l":55.23,"n":329,"o":55.3,"t":"2026-10-01T14:30:00Z","v":11510,"vw":55.35374},{"c":55.42,"h":55.42,"l":55.2808,"n":342,"o":55.42,"t":"2026-10-01T14:45:00Z","v":12742,"vw":55.370042},{"c":55.46,"h":55.55,"l":55.27,"n":540,"o":55.46,"t":"2026-10-01T15:00:00Z","v":25684,"vw":55.443866},{"c":55.5,"h":55.62,"l":55.42,"n":391,"o":55.5,"t":"2026-10-01T15:15:00Z","v":13275,"vw":55.524123},{"c":55.65,"h":55.73,"l":55.41,"n":512,"o":55.45,"t":"2026-10-01T15:30:00Z","v":29113,"vw":55.571184},{"c":55.885,"h":55.94,"l":55.655,"n":403,"o":55.655,"t":"2026-10-01T15:45:00Z","v":22768,"vw":55.789469},{"c":55.79,"h":55.86,"l":55.74,"n":349,"o":55.86,"t":"2026-10-01T16:00:00Z","v":11031,"vw":55.805009},{"c":55.8792,"h":55.93,"l":55.7425,"n":629,"o":55.785,"t":"2026-10-01T16:15:00Z","v":45402,"vw":55.842611},{"c":55.965,"h":55.98,"l":55.87,"n":326,"o":55.88,"t":"2026-10-01T16:30:00Z","v":12200,"vw":55.911136},{"c":55.98,"h":56.0187,"l":55.9,"n":383,"o":55.965,"t":"2026-10-01T16:45:00Z","v":10538,"vw":55.958096},{"c":55.86,"h":55.99,"l":55.835,"n":468,"o":55.985,"t":"2026-10-01T17:00:00Z","v":17446,"vw":55.926809},{"c":55.82,"h":55.93,"l":55.795,"n":471,"o":55.865,"t":"2026-10-01T17:15:00Z","v":14434,"vw":55.868331},{"c":55.85,"h":55.935,"l":55.8,"n":484,"o":55.85,"t":"2026-10-01T17:30:00Z","v":24802,"vw":55.888266},{"c":55.695,"h":55.8775,"l":55.65,"n":627,"o":55.85,"t":"2026-10-01T17:45:00Z","v":29686,"vw":55.757674},{"c":55.61,"h":55.67,"l":55.57,"n":589,"o":55.67,"t":"2026-10-01T18:00:00Z","v":23270,"vw":55.610909},{"c":55.555,"h":55.685,"l":55.47,"n":552,"o":55.66,"t":"2026-10-01T18:15:00Z","v":27772,"vw":55.547058},{"c":55.44,"h":55.58,"l":55.41,"n":432,"o":55.555,"t":"2026-10-01T18:30:00Z","v":11882,"vw":55.504698},{"c":55.5,"h":55.5,"l":55.3701,"n":371,"o":55.43,"t":"2026-10-01T18:45:00Z","v":12355,"vw":55.446415},{"c":55.55,"h":55.61,"l":55.45,"n":514,"o":55.49,"t":"2026-10-01T19:00:00Z","v":23342,"vw":55.549788},{"c":55.675,"h":55.68,"l":55.505,"n":716,"o":55.555,"t":"2026-10-01T19:15:00Z","v":27009,"vw":55.557888},{"c":55.535,"h":55.68,"l":55.515,"n":914,"o":55.675,"t":"2026-10-01T19:30:00Z","v":34051,"vw":55.596389},{"c":55.49,"h":55.675,"l":55.47,"n":2265,"o":55.535,"t":"2026-10-01T19:45:00Z","v":142870,"vw":55.531569},{"c":55.49,"h":55.49,"l":55.49,"n":28,"o":55.49,"t":"2026-10-01T20:00:00Z","v":117624,"vw":55.49},{"c":56.095,"h":56.095,"l":55.31,"n":411,"o":55.78,"t":"2026-10-02T13:30:00Z","v":30437,"vw":55.64152},{"c":56.075,"h":56.12,"l":55.9294,"n":102,"o":55.9294,"t":"2026-10-02T13:45:00Z","v":9468,"vw":56.058516},{"c":56.29,"h":56.39,"l":55.93,"n":399,"o":55.995,"t":"2026-10-02T14:00:00Z","v":18217,"vw":56.196829},{"c":56.43,"h":56.43,"l":56.275,"n":209,"o":56.29,"t":"2026-10-02T14:15:00Z","v":10281,"vw":56.325632},{"c":56.74,"h":56.74,"l":56.41,"n":364,"o":56.5,"t":"2026-10-02T14:30:00Z","v":17582,"vw":56.587473},{"c":56.79,"h":56.91,"l":56.73,"n":484,"o":56.75,"t":"2026-10-02T14:45:00Z","v":18036,"vw":56.832638},{"c":56.84,"h":56.84,"l":56.7,"n":423,"o":56.765,"t":"2026-10-02T15:00:00Z","v":18284,"vw":56.734514},{"c":56.46,"h":56.82,"l":56.46,"n":441,"o":56.8,"t":"2026-10-02T15:15:00Z","v":14550,"vw":56.608149},{"c":56.3,"h":56.53,"l":56.3,"n":500,"o":56.53,"t":"2026-10-02T15:30:00Z","v":23164,"vw":56.407076},{"c":56.11,"h":56.305,"l":56.095,"n":383,"o":56.305,"t":"2026-10-02T15:45:00Z","v":15515,"vw":56.226111},{"c":56.24,"h":56.24,"l":56.05,"n":324,"o":56.12,"t":"2026-10-02T16:00:00Z","v":11090,"vw":56.143486},{"c":56.2235,"h":56.28,"l":56.195,"n":354,"o":56.24,"t":"2026-10-02T16:15:00Z","v":16230,"vw":56.222715},{"c":56.355,"h":56.38,"l":56.225,"n":272,"o":56.225,"t":"2026-10-02T16:30:00Z","v":7331,"vw":56.296706},{"c":56.335,"h":56.375,"l":56.27,"n":345,"o":56.33,"t":"2026-10-02T16:45:00Z","v":12291,"vw":56.321335},{"c":56.4,"h":56.44,"l":56.335,"n":314,"o":56.335,"t":"2026-10-02T17:00:00Z","v":12419,"vw":56.386817},{"c":56.525,"h":56.55,"l":56.41,"n":330,"o":56.41,"t":"2026-10-02T17:15:00Z","v":13100,"vw":56.495095},{"c":56.585,"h":56.65,"l":56.515,"n":390,"o":56.515,"t":"2026-10-02T17:30:00Z","v":13444,"vw":56.580436},{"c":56.59,"h":56.61,"l":56.56,"n":448,"o":56.585,"t":"2026-10-02T17:45:00Z","v":18064,"vw":56.586023},{"c":56.625,"h":56.64,"l":56.585,"n":313,"o":56.6,"t":"2026-10-02T18:00:00Z","v":12725,"vw":56.619515},{"c":56.575,"h":56.63,"l":56.55,"n":509,"o":56.63,"t":"2026-10-02T18:15:00Z","v":16869,"vw":56.586665},{"c":56.48,"h":56.575,"l":56.48,"n":580,"o":56.575,"t":"2026-10-02T18:30:00Z","v":19758,"vw":56.533549},{"c":56.405,"h":56.53,"l":56.4,"n":502,"o":56.47,"t":"2026-10-02T18:45:00Z","v":17592,"vw":56.471427},{"c":56.38,"h":56.48,"l":56.35,"n":503,"o":56.41,"t":"2026-10-02T19:00:00Z","v":17308,"vw":56.418644},{"c":56.56,"h":56.57,"l":56.375,"n":674,"o":56.375,"t":"2026-10-02T19:15:00Z","v":27792,"vw":56.468877},{"c":56.465,"h":56.56,"l":56.45,"n":984,"o":56.53,"t":"2026-10-02T19:30:00Z","v":53547,"vw":56.494804},{"c":56.45,"h":56.57,"l":56.39,"n":2126,"o":56.465,"t":"2026-10-02T19:45:00Z","v":147507,"vw":56.479621},{"c":56.45,"h":56.45,"l":56.45,"n":26,"o":56.45,"t":"2026-10-02T20:00:00Z","v":211203,"vw":56.45},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-10-05T11:00:00Z","v":294,"vw":56.45},{"c":56.34,"h":56.52,"l":56.21,"n":287,"o":56.34,"t":"2026-10-05T13:30:00Z","v":10534,"vw":56.357474},{"c":56.27,"h":56.47,"l":56.145,"n":191,"o":56.34,"t":"2026-10-05T13:45:00Z","v":9041,"vw":56.279507},{"c":56.48,"h":56.515,"l":56.13,"n":264,"o":56.13,"t":"2026-10-05T14:00:00Z","v":9329,"vw":56.3686},{"c":56.53,"h":56.74,"l":56.47,"n":210,"o":56.47,"t":"2026-10-05T14:15:00Z","v":8341,"vw":56.564636},{"c":56.47,"h":56.4999,"l":56.39,"n":253,"o":56.47,"t":"2026-10-05T14:30:00Z","v":8792,"vw":56.440951},{"c":56.31,"h":56.435,"l":56.2,"n":433,"o":56.43,"t":"2026-10-05T14:45:00Z","v":14813,"vw":56.27877},{"c":56.34,"h":56.385,"l":56.29,"n":191,"o":56.355,"t":"2026-10-05T15:00:00Z","v":4672,"vw":56.349728},{"c":56.29,"h":56.42,"l":56.2,"n":373,"o":56.34,"t":"2026-10-05T15:15:00Z","v":11410,"vw":56.32818},{"c":56.39,"h":56.41,"l":56.24,"n":332,"o":56.28,"t":"2026-10-05T15:30:00Z","v":13180,"vw":56.310477},{"c":56.36,"h":56.4647,"l":56.34,"n":387,"o":56.4,"t":"2026-10-05T15:45:00Z","v":15227,"vw":56.390515},{"c":56.5,"h":56.5,"l":56.35,"n":269,"o":56.395,"t":"2026-10-05T16:00:00Z","v":10409,"vw":56.430952},{"c":56.41,"h":56.51,"l":56.32,"n":488,"o":56.51,"t":"2026-10-05T16:15:00Z","v":18554,"vw":56.39361},{"c":56.465,"h":56.4899,"l":56.36,"n":350,"o":56.415,"t":"2026-10-05T16:30:00Z","v":13250,"vw":56.406649},{"c":56.36,"h":56.455,"l":56.36,"n":363,"o":56.44,"t":"2026-10-05T16:45:00Z","v":11947,"vw":56.41445},{"c":56.31,"h":56.3601,"l":56.25,"n":423,"o":56.34,"t":"2026-10-05T17:00:00Z","v":16388,"vw":56.294209},{"c":56.35,"h":56.465,"l":56.32,"n":482,"o":56.34,"t":"2026-10-05T17:15:00Z","v":16144,"vw":56.361413},{"c":56.34,"h":56.345,"l":56.23,"n":471,"o":56.345,"t":"2026-10-05T17:30:00Z","v":17812,"vw":56.278845},{"c":56.44,"h":56.44,"l":56.35,"n":324,"o":56.35,"t":"2026-10-05T17:45:00Z","v":7680,"vw":56.399164},{"c":56.26,"h":56.48,"l":56.25,"n":629,"o":56.42,"t":"2026-10-05T18:00:00Z","v":22929,"vw":56.352145},{"c":56.24,"h":56.255,"l":56.19,"n":450,"o":56.24,"t":"2026-10-05T18:15:00Z","v":16679,"vw":56.218021},{"c":56.14,"h":56.24,"l":56.13,"n":409,"o":56.22,"t":"2026-10-05T18:30:00Z","v":18674,"vw":56.180381},{"c":56.185,"h":56.195,"l":56.13,"n":409,"o":56.17,"t":"2026-10-05T18:45:00Z","v":17800,"vw":56.163194},{"c":56.28,"h":56.28,"l":56.12,"n":417,"o":56.16,"t":"2026-10-05T19:00:00Z","v":14483,"vw":56.190802},{"c":56.23,"h":56.335,"l":56.21,"n":627,"o":56.29,"t":"2026-10-05T19:15:00Z","v":19627,"vw":56.273877},{"c":56.03,"h":56.21,"l":55.995,"n":839,"o":56.21,"t":"2026-10-05T19:30:00Z","v":27034,"vw":56.098529},{"c":55.61,"h":56.01,"l":55.57,"n":2414,"o":56.01,"t":"2026-10-05T19:45:00Z","v":132578,"vw":55.724489},{"c":55.59,"h":55.59,"l":55.59,"n":35,"o":55.59,"t":"2026-10-05T20:00:00Z","v":230394,"vw":55.59},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-05T21:45:00Z","v":100,"vw":55.59},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-06T13:15:00Z","v":100,"vw":55.61},{"c":55.655,"h":55.92,"l":55.18,"n":240,"o":55.68,"t":"2026-10-06T13:30:00Z","v":12941,"vw":55.647755},{"c":55.64,"h":55.67,"l":55.59,"n":71,"o":55.595,"t":"2026-10-06T13:45:00Z","v":1884,"vw":55.630858},{"c":55.71,"h":55.845,"l":55.6602,"n":248,"o":55.76,"t":"2026-10-06T14:00:00Z","v":9002,"vw":55.753722},{"c":55.68,"h":55.795,"l":55.68,"n":174,"o":55.73,"t":"2026-10-06T14:15:00Z","v":4539,"vw":55.735713},{"c":55.65,"h":55.69,"l":55.58,"n":158,"o":55.58,"t":"2026-10-06T14:30:00Z","v":4773,"vw":55.649479},{"c":55.845,"h":55.875,"l":55.64,"n":154,"o":55.64,"t":"2026-10-06T14:45:00Z","v":7847,"vw":55.751346},{"c":55.86,"h":55.96,"l":55.8,"n":411,"o":55.86,"t":"2026-10-06T15:00:00Z","v":11292,"vw":55.86636},{"c":55.89,"h":55.92,"l":55.82,"n":274,"o":55.84,"t":"2026-10-06T15:15:00Z","v":12863,"vw":55.870413},{"c":55.9,"h":55.9,"l":55.85,"n":165,"o":55.87,"t":"2026-10-06T15:30:00Z","v":4079,"vw":55.872917},{"c":55.75,"h":55.93,"l":55.75,"n":215,"o":55.9,"t":"2026-10-06T15:45:00Z","v":6294,"vw":55.839146},{"c":55.91,"h":55.91,"l":55.75,"n":226,"o":55.75,"t":"2026-10-06T16:00:00Z","v":6825,"vw":55.82108},{"c":55.93,"h":55.93,"l":55.83,"n":259,"o":55.9,"t":"2026-10-06T16:15:00Z","v":8983,"vw":55.867144},{"c":55.8,"h":55.925,"l":55.77,"n":338,"o":55.9,"t":"2026-10-06T16:30:00Z","v":19648,"vw":55.830468},{"c":55.57,"h":55.785,"l":55.57,"n":339,"o":55.78,"t":"2026-10-06T16:45:00Z","v":11438,"vw":55.709106},{"c":55.45,"h":55.5899,"l":55.45,"n":310,"o":55.565,"t":"2026-10-06T17:00:00Z","v":12074,"vw":55.533734},{"c":55.41,"h":55.47,"l":55.36,"n":335,"o":55.45,"t":"2026-10-06T17:15:00Z","v":19815,"vw":55.393587},{"c":55.425,"h":55.47,"l":55.37,"n":295,"o":55.39,"t":"2026-10-06T17:30:00Z","v":14548,"vw":55.41383},{"c":55.545,"h":55.55,"l":55.425,"n":394,"o":55.43,"t":"2026-10-06T17:45:00Z","v":16514,"vw":55.474001},{"c":55.465,"h":55.57,"l":55.45,"n":410,"o":55.57,"t":"2026-10-06T18:00:00Z","v":19027,"vw":55.510514},{"c":55.305,"h":55.465,"l":55.2867,"n":470,"o":55.465,"t":"2026-10-06T18:15:00Z","v":17001,"vw":55.343795},{"c":55.265,"h":55.41,"l":55.25,"n":611,"o":55.305,"t":"2026-10-06T18:30:00Z","v":29478,"vw":55.336017},{"c":55.42,"h":55.455,"l":55.26,"n":359,"o":55.26,"t":"2026-10-06T18:45:00Z","v":13778,"vw":55.355068},{"c":55.37,"h":55.445,"l":55.34,"n":336,"o":55.445,"t":"2026-10-06T19:00:00Z","v":10846,"vw":55.368323},{"c":55.305,"h":55.42,"l":55.295,"n":648,"o":55.38,"t":"2026-10-06T19:15:00Z","v":24937,"vw":55.350348},{"c":55.275,"h":55.33,"l":55.26,"n":968,"o":55.305,"t":"2026-10-06T19:30:00Z","v":39091,"vw":55.285217},{"c":55.26,"h":55.37,"l":55.21,"n":2349,"o":55.27,"t":"2026-10-06T19:45:00Z","v":127985,"vw":55.286288},{"c":55.27,"h":55.29,"l":55.27,"n":45,"o":55.28,"t":"2026-10-06T20:00:00Z","v":182717,"vw":55.270064},{"c":55.25,"h":55.25,"l":55.25,"n":19,"o":55.25,"t":"2026-10-06T21:00:00Z","v":350,"vw":55.25},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-06T23:30:00Z","v":598,"vw":55.25},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-07T12:45:00Z","v":100,"vw":55.35},{"c":55.12,"h":55.3,"l":55.02,"n":348,"o":55.08,"t":"2026-10-07T13:30:00Z","v":18376,"vw":55.127087},{"c":54.915,"h":55.17,"l":54.915,"n":364,"o":55.17,"t":"2026-10-07T13:45:00Z","v":20739,"vw":55.062875},{"c":54.79,"h":55.01,"l":54.73,"n":337,"o":54.945,"t":"2026-10-07T14:00:00Z","v":14202,"vw":54.84573},{"c":54.675,"h":54.805,"l":54.625,"n":324,"o":54.805,"t":"2026-10-07T14:15:00Z","v":12996,"vw":54.703166},{"c":54.68,"h":54.76,"l":54.67,"n":302,"o":54.67,"t":"2026-10-07T14:30:00Z","v":13098,"vw":54.733435},{"c":54.83,"h":54.86,"l":54.6975,"n":288,"o":54.71,"t":"2026-10-07T14:45:00Z","v":17669,"vw":54.80664},{"c":54.87,"h":54.915,"l":54.83,"n":217,"o":54.86,"t":"2026-10-07T15:00:00Z","v":8268,"vw":54.864905},{"c":54.82,"h":54.855,"l":54.79,"n":304,"o":54.845,"t":"2026-10-07T15:15:00Z","v":9571,"vw":54.81999},{"c":54.73,"h":54.84,"l":54.66,"n":407,"o":54.84,"t":"2026-10-07T15:30:00Z","v":14359,"vw":54.740501},{"c":54.76,"h":54.76,"l":54.68,"n":120,"o":54.71,"t":"2026-10-07T15:45:00Z","v":3034,"vw":54.713235},{"c":54.705,"h":54.8012,"l":54.68,"n":286,"o":54.8012,"t":"2026-10-07T16:00:00Z","v":13395,"vw":54.732628},{"c":54.615,"h":54.705,"l":54.5797,"n":370,"o":54.68,"t":"2026-10-07T16:15:00Z","v":14431,"vw":54.647071},{"c":54.56,"h":54.605,"l":54.56,"n":323,"o":54.6,"t":"2026-10-07T16:30:00Z","v":14731,"vw":54.584093},{"c":54.58,"h":54.62,"l":54.53,"n":508,"o":54.56,"t":"2026-10-07T16:45:00Z","v":23381,"vw":54.573348},{"c":54.635,"h":54.635,"l":54.46,"n":550,"o":54.59,"t":"2026-10-07T17:00:00Z","v":29651,"vw":54.539384},{"c":54.415,"h":54.62,"l":54.375,"n":514,"o":54.62,"t":"2026-10-07T17:15:00Z","v":20237,"vw":54.472425},{"c":54.385,"h":54.43,"l":54.35,"n":402,"o":54.43,"t":"2026-10-07T17:30:00Z","v":15100,"vw":54.391577},{"c":54.43,"h":54.48,"l":54.3419,"n":547,"o":54.37,"t":"2026-10-07T17:45:00Z","v":31704,"vw":54.389531},{"c":54.35,"h":54.46,"l":54.35,"n":515,"o":54.445,"t":"2026-10-07T18:00:00Z","v":16726,"vw":54.405571},{"c":54.48,"h":54.48,"l":54.345,"n":454,"o":54.35,"t":"2026-10-07T18:15:00Z","v":16840,"vw":54.406698},{"c":54.6,"h":54.66,"l":54.47,"n":504,"o":54.475,"t":"2026-10-07T18:30:00Z","v":19261,"vw":54.581261},{"c":54.595,"h":54.63,"l":54.54,"n":465,"o":54.62,"t":"2026-10-07T18:45:00Z","v":16146,"vw":54.584095},{"c":54.45,"h":54.685,"l":54.45,"n":676,"o":54.585,"t":"2026-10-07T19:00:00Z","v":33709,"vw":54.57072},{"c":54.415,"h":54.46,"l":54.355,"n":795,"o":54.45,"t":"2026-10-07T19:15:00Z","v":38073,"vw":54.41511},{"c":54.285,"h":54.45,"l":54.26,"n":1084,"o":54.415,"t":"2026-10-07T19:30:00Z","v":48228,"vw":54.338087},{"c":54.07,"h":54.33,"l":54.04,"n":2835,"o":54.28,"t":"2026-10-07T19:45:00Z","v":164716,"vw":54.171774},{"c":54.08,"h":54.08,"l":54.08,"n":41,"o":54.08,"t":"2026-10-07T20:00:00Z","v":211898,"vw":54.08},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-07T20:45:00Z","v":200,"vw":54.52},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-08T11:00:00Z","v":102,"vw":54},{"c":54.3,"h":54.32,"l":54.05,"n":274,"o":54.18,"t":"2026-10-08T13:30:00Z","v":12519,"vw":54.22127},{"c":54.08,"h":54.325,"l":54.08,"n":213,"o":54.325,"t":"2026-10-08T13:45:00Z","v":10571,"vw":54.256394},{"c":53.85,"h":54.13,"l":53.76,"n":402,"o":54.105,"t":"2026-10-08T14:00:00Z","v":20874,"vw":53.918558},{"c":53.94,"h":53.98,"l":53.8,"n":420,"o":53.85,"t":"2026-10-08T14:15:00Z","v":25820,"vw":53.854426},{"c":53.955,"h":54.05,"l":53.94,"n":239,"o":53.94,"t":"2026-10-08T14:30:00Z","v":5691,"vw":53.993824},{"c":53.85,"h":53.98,"l":53.85,"n":264,"o":53.9415,"t":"2026-10-08T14:45:00Z","v":11513,"vw":53.92421},{"c":53.755,"h":53.86,"l":53.755,"n":153,"o":53.855,"t":"2026-10-08T15:00:00Z","v":3839,"vw":53.809208},{"c":53.71,"h":53.73,"l":53.702,"n":226,"o":53.73,"t":"2026-10-08T15:15:00Z","v":6754,"vw":53.722943},{"c":53.81,"h":53.83,"l":53.7,"n":223,"o":53.72,"t":"2026-10-08T15:30:00Z","v":7615,"vw":53.759121},{"c":53.78,"h":53.84,"l":53.69,"n":273,"o":53.84,"t":"2026-10-08T15:45:00Z","v":9427,"vw":53.763778},{"c":53.96,"h":53.98,"l":53.805,"n":342,"o":53.83,"t":"2026-10-08T16:00:00Z","v":16507,"vw":53.90534},{"c":54.065,"h":54.24,"l":53.99,"n":277,"o":53.99,"t":"2026-10-08T16:15:00Z","v":13776,"vw":54.117064},{"c":53.945,"h":54.16,"l":53.945,"n":303,"o":54.085,"t":"2026-10-08T16:30:00Z","v":11808,"vw":54.023941},{"c":54.16,"h":54.24,"l":53.91,"n":1207,"o":53.9381,"t":"2026-10-08T16:45:00Z","v":95444,"vw":54.029096},{"c":54.155,"h":54.24,"l":53.99,"n":412,"o":54.14,"t":"2026-10-08T17:00:00Z","v":18928,"vw":54.113481},{"c":54.34,"h":54.35,"l":54.15,"n":396,"o":54.155,"t":"2026-10-08T17:15:00Z","v":14405,"vw":54.219367},{"c":54.41,"h":54.43,"l":54.225,"n":325,"o":54.32,"t":"2026-10-08T17:30:00Z","v":11029,"vw":54.325072},{"c":54.485,"h":54.51,"l":54.26,"n":409,"o":54.425,"t":"2026-10-08T17:45:00Z","v":17269,"vw":54.386164},{"c":54.415,"h":54.49,"l":54.365,"n":407,"o":54.49,"t":"2026-10-08T18:00:00Z","v":16299,"vw":54.405421},{"c":54.29,"h":54.43,"l":54.29,"n":408,"o":54.4,"t":"2026-10-08T18:15:00Z","v":14548,"vw":54.351352},{"c":54.38,"h":54.4,"l":54.285,"n":425,"o":54.29,"t":"2026-10-08T18:30:00Z","v":19777,"vw":54.344965},{"c":54.33,"h":54.44,"l":54.31,"n":488,"o":54.39,"t":"2026-10-08T18:45:00Z","v":25143,"vw":54.389508},{"c":54.45,"h":54.495,"l":54.35,"n":489,"o":54.35,"t":"2026-10-08T19:00:00Z","v":18291,"vw":54.433931},{"c":54.33,"h":54.435,"l":54.325,"n":617,"o":54.43,"t":"2026-10-08T19:15:00Z","v":25166,"vw":54.407102},{"c":54.295,"h":54.36,"l":54.23,"n":827,"o":54.35,"t":"2026-10-08T19:30:00Z","v":32651,"vw":54.281193},{"c":54.4,"h":54.48,"l":54.295,"n":2029,"o":54.295,"t":"2026-10-08T19:45:00Z","v":109335,"vw":54.3878},{"c":54.41,"h":54.41,"l":54.41,"n":37,"o":54.41,"t":"2026-10-08T20:00:00Z","v":404883,"vw":54.41},{"c":54.58,"h":54.735,"l":53.927,"n":145,"o":54.51,"t":"2026-10-09T13:30:00Z","v":10873,"vw":54.530554},{"c":54.48,"h":54.59,"l":54.43,"n":191,"o":54.57,"t":"2026-10-09T13:45:00Z","v":6557,"vw":54.483329},{"c":54.61,"h":54.62,"l":54.37,"n":239,"o":54.48,"t":"2026-10-09T14:00:00Z","v":7027,"vw":54.481057},{"c":54.65,"h":54.73,"l":54.57,"n":193,"o":54.6233,"t":"2026-10-09T14:15:00Z","v":5510,"vw":54.650132},{"c":54.545,"h":54.65,"l":54.47,"n":444,"o":54.65,"t":"2026-10-09T14:30:00Z","v":19656,"vw":54.554564},{"c":54.5636,"h":54.65,"l":54.525,"n":400,"o":54.525,"t":"2026-10-09T14:45:00Z","v":18153,"vw":54.583548},{"c":54.69,"h":54.69,"l":54.58,"n":267,"o":54.59,"t":"2026-10-09T15:00:00Z","v":7947,"vw":54.647042},{"c":54.735,"h":54.79,"l":54.64,"n":291,"o":54.74,"t":"2026-10-09T15:15:00Z","v":11470,"vw":54.709814},{"c":54.68,"h":54.7,"l":54.63,"n":266,"o":54.7,"t":"2026-10-09T15:30:00Z","v":5576,"vw":54.664592},{"c":54.625,"h":54.67,"l":54.58,"n":222,"o":54.67,"t":"2026-10-09T15:45:00Z","v":5832,"vw":54.630836},{"c":54.53,"h":54.63,"l":54.53,"n":226,"o":54.625,"t":"2026-10-09T16:00:00Z","v":6207,"vw":54.587712},{"c":54.61,"h":54.65,"l":54.56,"n":171,"o":54.59,"t":"2026-10-09T16:15:00Z","v":4931,"vw":54.602442},{"c":54.75,"h":54.75,"l":54.59,"n":312,"o":54.63,"t":"2026-10-09T16:30:00Z","v":14663,"vw":54.639802},{"c":54.825,"h":54.825,"l":54.72,"n":324,"o":54.79,"t":"2026-10-09T16:45:00Z","v":16939,"vw":54.759355},{"c":54.85,"h":54.92,"l":54.8,"n":245,"o":54.8,"t":"2026-10-09T17:00:00Z","v":7323,"vw":54.867397},{"c":54.86,"h":54.87,"l":54.8,"n":329,"o":54.83,"t":"2026-10-09T17:15:00Z","v":15612,"vw":54.827132},{"c":54.945,"h":54.96,"l":54.86,"n":329,"o":54.86,"t":"2026-10-09T17:30:00Z","v":11486,"vw":54.917455},{"c":54.93,"h":54.945,"l":54.91,"n":471,"o":54.945,"t":"2026-10-09T17:45:00Z","v":13116,"vw":54.925937},{"c":54.925,"h":54.99,"l":54.9224,"n":366,"o":54.935,"t":"2026-10-09T18:00:00Z","v":13949,"vw":54.951438},{"c":55.01,"h":55.02,"l":54.935,"n":430,"o":54.94,"t":"2026-10-09T18:15:00Z","v":12954,"vw":54.953022},{"c":55.05,"h":55.09,"l":55.005,"n":378,"o":55.005,"t":"2026-10-09T18:30:00Z","v":14639,"vw":55.062396},{"c":55.1,"h":55.12,"l":55.02,"n":480,"o":55.07,"t":"2026-10-09T18:45:00Z","v":20404,"vw":55.05551},{"c":55.075,"h":55.13,"l":55.04,"n":477,"o":55.095,"t":"2026-10-09T19:00:00Z","v":17165,"vw":55.082303},{"c":54.98,"h":55.06,"l":54.955,"n":623,"o":55.06,"t":"2026-10-09T19:15:00Z","v":23582,"vw":54.997078},{"c":54.995,"h":55.075,"l":54.975,"n":768,"o":54.98,"t":"2026-10-09T19:30:00Z","v":22995,"vw":55.024155},{"c":54.75,"h":54.99,"l":54.68,"n":2059,"o":54.97,"t":"2026-10-09T19:45:00Z","v":96122,"vw":54.800174},{"c":54.74,"h":54.74,"l":54.74,"n":19,"o":54.74,"t":"2026-10-09T20:00:00Z","v":160923,"vw":54.74},{"c":54.66,"h":54.7657,"l":54.57,"n":339,"o":54.75,"t":"2026-10-12T13:30:00Z","v":29253,"vw":54.707493},{"c":54.67,"h":54.67,"l":54.53,"n":180,"o":54.625,"t":"2026-10-12T13:45:00Z","v":6591,"vw":54.60048},{"c":54.835,"h":54.835,"l":54.58,"n":179,"o":54.61,"t":"2026-10-12T14:00:00Z","v":7500,"vw":54.680539},{"c":54.84,"h":54.93,"l":54.72,"n":179,"o":54.93,"t":"2026-10-12T14:15:00Z","v":7197,"vw":54.817396},{"c":54.86,"h":54.86,"l":54.76,"n":234,"o":54.825,"t":"2026-10-12T14:30:00Z","v":8285,"vw":54.81393},{"c":54.83,"h":54.92,"l":54.79,"n":196,"o":54.88,"t":"2026-10-12T14:45:00Z","v":7096,"vw":54.859664},{"c":54.8,"h":54.84,"l":54.75,"n":212,"o":54.82,"t":"2026-10-12T15:00:00Z","v":7284,"vw":54.797154},{"c":54.76,"h":54.86,"l":54.735,"n":349,"o":54.79,"t":"2026-10-12T15:15:00Z","v":27422,"vw":54.795274},{"c":54.81,"h":54.91,"l":54.76,"n":304,"o":54.76,"t":"2026-10-12T15:30:00Z","v":12107,"vw":54.855773},{"c":54.88,"h":54.9,"l":54.78,"n":344,"o":54.79,"t":"2026-10-12T15:45:00Z","v":16339,"vw":54.839388},{"c":54.88,"h":54.9,"l":54.88,"n":111,"o":54.8989,"t":"2026-10-12T16:00:00Z","v":3533,"vw":54.891644},{"c":54.87,"h":54.92,"l":54.87,"n":295,"o":54.9,"t":"2026-10-12T16:15:00Z","v":14495,"vw":54.897989},{"c":54.88,"h":54.915,"l":54.82,"n":168,"o":54.82,"t":"2026-10-12T16:30:00Z","v":5602,"vw":54.88346},{"c":54.91,"h":54.97,"l":54.91,"n":284,"o":54.915,"t":"2026-10-12T16:45:00Z","v":10390,"vw":54.937938},{"c":54.92,"h":54.92,"l":54.875,"n":275,"o":54.91,"t":"2026-10-12T17:00:00Z","v":8707,"vw":54.89538},{"c":54.885,"h":54.91,"l":54.855,"n":275,"o":54.91,"t":"2026-10-12T17:15:00Z","v":9964,"vw":54.874447},{"c":54.82,"h":54.885,"l":54.81,"n":281,"o":54.88,"t":"2026-10-12T17:30:00Z","v":11341,"vw":54.840253},{"c":54.86,"h":54.885,"l":54.785,"n":442,"o":54.83,"t":"2026-10-12T17:45:00Z","v":16698,"vw":54.829684},{"c":54.785,"h":54.844,"l":54.77,"n":308,"o":54.84,"t":"2026-10-12T18:00:00Z","v":10321,"vw":54.804883},{"c":54.735,"h":54.78,"l":54.685,"n":407,"o":54.78,"t":"2026-10-12T18:15:00Z","v":15828,"vw":54.71746},{"c":54.895,"h":54.935,"l":54.73,"n":371,"o":54.73,"t":"2026-10-12T18:30:00Z","v":21664,"vw":54.887806},{"c":54.975,"h":54.99,"l":54.895,"n":367,"o":54.895,"t":"2026-10-12T18:45:00Z","v":13888,"vw":54.940377},{"c":55,"h":55.02,"l":54.95,"n":336,"o":54.97,"t":"2026-10-12T19:00:00Z","v":10723,"vw":54.990361},{"c":55.06,"h":55.09,"l":54.96,"n":472,"o":54.995,"t":"2026-10-12T19:15:00Z","v":16612,"vw":55.033184},{"c":55.165,"h":55.18,"l":55.055,"n":744,"o":55.065,"t":"2026-10-12T19:30:00Z","v":31004,"vw":55.125079},{"c":55.42,"h":55.42,"l":55.15,"n":2579,"o":55.15,"t":"2026-10-12T19:45:00Z","v":130149,"vw":55.329129},{"c":55.41,"h":55.41,"l":55.41,"n":40,"o":55.41,"t":"2026-10-12T20:00:00Z","v":286311,"vw":55.41},{"c":55.37,"h":55.97,"l":55.37,"n":152,"o":55.89,"t":"2026-10-13T13:30:00Z","v":9552,"vw":55.831629},{"c":54.92,"h":55.25,"l":54.92,"n":153,"o":55.25,"t":"2026-10-13T13:45:00Z","v":3482,"vw":55.134826},{"c":54.865,"h":54.865,"l":54.655,"n":248,"o":54.8375,"t":"2026-10-13T14:00:00Z","v":8623,"vw":54.799885},{"c":54.89,"h":54.935,"l":54.85,"n":126,"o":54.9041,"t":"2026-10-13T14:15:00Z","v":1938,"vw":54.889346},{"c":54.805,"h":54.89,"l":54.78,"n":305,"o":54.8805,"t":"2026-10-13T14:30:00Z","v":17053,"vw":54.830699},{"c":54.85,"h":54.91,"l":54.79,"n":391,"o":54.805,"t":"2026-10-13T14:45:00Z","v":14392,"vw":54.829802},{"c":54.85,"h":54.91,"l":54.8,"n":334,"o":54.81,"t":"2026-10-13T15:00:00Z","v":10753,"vw":54.840815},{"c":54.64,"h":54.88,"l":54.64,"n":336,"o":54.8201,"t":"2026-10-13T15:15:00Z","v":16492,"vw":54.792188},{"c":54.69,"h":54.725,"l":54.61,"n":339,"o":54.62,"t":"2026-10-13T15:30:00Z","v":6828,"vw":54.674733},{"c":54.525,"h":54.685,"l":54.495,"n":337,"o":54.685,"t":"2026-10-13T15:45:00Z","v":10143,"vw":54.577543},{"c":54.52,"h":54.57,"l":54.435,"n":322,"o":54.525,"t":"2026-10-13T16:00:00Z","v":8227,"vw":54.498498},{"c":54.5,"h":54.52,"l":54.465,"n":256,"o":54.52,"t":"2026-10-13T16:15:00Z","v":6485,"vw":54.493114},{"c":54.55,"h":54.57,"l":54.47,"n":204,"o":54.5,"t":"2026-10-13T16:30:00Z","v":5391,"vw":54.533154},{"c":54.66,"h":54.66,"l":54.55,"n":163,"o":54.64,"t":"2026-10-13T16:45:00Z","v":4517,"vw":54.620285},{"c":54.715,"h":54.715,"l":54.59,"n":260,"o":54.61,"t":"2026-10-13T17:00:00Z","v":6311,"vw":54.663781},{"c":54.645,"h":54.71,"l":54.645,"n":437,"o":54.7,"t":"2026-10-13T17:15:00Z","v":12158,"vw":54.66919},{"c":54.62,"h":54.74,"l":54.61,"n":420,"o":54.645,"t":"2026-10-13T17:30:00Z","v":14126,"vw":54.675297},{"c":54.64,"h":54.64,"l":54.53,"n":481,"o":54.63,"t":"2026-10-13T17:45:00Z","v":16984,"vw":54.585681},{"c":54.77,"h":54.78,"l":54.63,"n":393,"o":54.63,"t":"2026-10-13T18:00:00Z","v":10069,"vw":54.699424},{"c":54.66,"h":54.77,"l":54.6175,"n":427,"o":54.76,"t":"2026-10-13T18:15:00Z","v":18612,"vw":54.719772},{"c":54.805,"h":54.81,"l":54.675,"n":407,"o":54.68,"t":"2026-10-13T18:30:00Z","v":11656,"vw":54.728118},{"c":54.815,"h":54.855,"l":54.79,"n":587,"o":54.81,"t":"2026-10-13T18:45:00Z","v":21041,"vw":54.826095},{"c":54.855,"h":54.8899,"l":54.82,"n":467,"o":54.83,"t":"2026-10-13T19:00:00Z","v":18977,"vw":54.858755},{"c":54.835,"h":54.855,"l":54.75,"n":657,"o":54.84,"t":"2026-10-13T19:15:00Z","v":22816,"vw":54.795786},{"c":54.68,"h":54.835,"l":54.66,"n":955,"o":54.835,"t":"2026-10-13T19:30:00Z","v":23862,"vw":54.732427},{"c":54.8,"h":54.81,"l":54.62,"n":2207,"o":54.66,"t":"2026-10-13T19:45:00Z","v":89523,"vw":54.726954},{"c":54.8,"h":54.8,"l":54.8,"n":30,"o":54.8,"t":"2026-10-13T20:00:00Z","v":557135,"vw":54.8},{"c":54.77,"h":54.77,"l":54.77,"n":21,"o":54.77,"t":"2026-10-14T08:45:00Z","v":120,"vw":54.77},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-14T11:30:00Z","v":119,"vw":55.2},{"c":55.1867,"h":55.1867,"l":55.1867,"n":1,"o":55.1867,"t":"2026-10-14T12:15:00Z","v":300,"vw":55.1867},{"c":54.75,"h":54.98,"l":54.465,"n":264,"o":54.47,"t":"2026-10-14T13:30:00Z","v":16389,"vw":54.647816},{"c":54.73,"h":54.95,"l":54.685,"n":264,"o":54.75,"t":"2026-10-14T13:45:00Z","v":12303,"vw":54.760744},{"c":54.9,"h":54.9625,"l":54.63,"n":300,"o":54.735,"t":"2026-10-14T14:00:00Z","v":12125,"vw":54.741979},{"c":54.9025,"h":54.96,"l":54.81,"n":338,"o":54.89,"t":"2026-10-14T14:15:00Z","v":8460,"vw":54.882431},{"c":54.885,"h":54.94,"l":54.775,"n":349,"o":54.93,"t":"2026-10-14T14:30:00Z","v":13401,"vw":54.856276},{"c":54.855,"h":54.875,"l":54.77,"n":257,"o":54.875,"t":"2026-10-14T14:45:00Z","v":7248,"vw":54.821317},{"c":55.03,"h":55.07,"l":54.8,"n":389,"o":54.83,"t":"2026-10-14T15:00:00Z","v":13230,"vw":54.918645},{"c":55.08,"h":55.2092,"l":54.99,"n":286,"o":54.99,"t":"2026-10-14T15:15:00Z","v":9252,"vw":55.133323},{"c":55.1,"h":55.18,"l":55.1,"n":208,"o":55.1,"t":"2026-10-14T15:30:00Z","v":5043,"vw":55.139474},{"c":55,"h":55.1,"l":54.99,"n":202,"o":55.095,"t":"2026-10-14T15:45:00Z","v":5602,"vw":55.041839},{"c":54.785,"h":55.06,"l":54.66,"n":570,"o":55.06,"t":"2026-10-14T16:00:00Z","v":25677,"vw":54.834447},{"c":55.0025,"h":55.025,"l":54.74,"n":496,"o":54.79,"t":"2026-10-14T16:15:00Z","v":35435,"vw":54.847933},{"c":54.925,"h":55.02,"l":54.92,"n":263,"o":55,"t":"2026-10-14T16:30:00Z","v":8397,"vw":54.967534},{"c":54.8,"h":54.9,"l":54.765,"n":352,"o":54.9,"t":"2026-10-14T16:45:00Z","v":14227,"vw":54.806845},{"c":54.85,"h":54.85,"l":54.75,"n":213,"o":54.79,"t":"2026-10-14T17:00:00Z","v":7432,"vw":54.800285},{"c":54.775,"h":54.87,"l":54.74,"n":486,"o":54.87,"t":"2026-10-14T17:15:00Z","v":23724,"vw":54.782934},{"c":54.85,"h":54.889,"l":54.77,"n":309,"o":54.77,"t":"2026-10-14T17:30:00Z","v":13370,"vw":54.832922},{"c":54.87,"h":54.875,"l":54.82,"n":259,"o":54.86,"t":"2026-10-14T17:45:00Z","v":10573,"vw":54.850402},{"c":54.96,"h":54.97,"l":54.87,"n":294,"o":54.87,"t":"2026-10-14T18:00:00Z","v":12180,"vw":54.938255},{"c":54.86,"h":54.98,"l":54.855,"n":432,"o":54.95,"t":"2026-10-14T18:15:00Z","v":16961,"vw":54.926474},{"c":54.84,"h":54.88,"l":54.83,"n":338,"o":54.86,"t":"2026-10-14T18:30:00Z","v":15417,"vw":54.845349},{"c":54.86,"h":54.8699,"l":54.8,"n":405,"o":54.835,"t":"2026-10-14T18:45:00Z","v":18159,"vw":54.839981},{"c":54.84,"h":54.9525,"l":54.83,"n":391,"o":54.845,"t":"2026-10-14T19:00:00Z","v":17441,"vw":54.890597},{"c":54.73,"h":54.8499,"l":54.7,"n":574,"o":54.8499,"t":"2026-10-14T19:15:00Z","v":40813,"vw":54.750384},{"c":54.54,"h":54.79,"l":54.4701,"n":757,"o":54.78,"t":"2026-10-14T19:30:00Z","v":56691,"vw":54.59548},{"c":54.59,"h":54.63,"l":54.31,"n":1755,"o":54.54,"t":"2026-10-14T19:45:00Z","v":91763,"vw":54.462868},{"c":54.58,"h":54.58,"l":54.58,"n":33,"o":54.58,"t":"2026-10-14T20:00:00Z","v":169602,"vw":54.58},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-15T11:45:00Z","v":817,"vw":55},{"c":55.01,"h":55.01,"l":55.01,"n":3,"o":55.01,"t":"2026-10-15T13:15:00Z","v":182,"vw":55.01},{"c":55.86,"h":56.02,"l":55.35,"n":332,"o":55.57,"t":"2026-10-15T13:30:00Z","v":44320,"vw":55.675383},{"c":56.135,"h":56.24,"l":55.95,"n":263,"o":55.95,"t":"2026-10-15T13:45:00Z","v":18309,"vw":56.119371},{"c":55.89,"h":56.135,"l":55.7701,"n":334,"o":56.135,"t":"2026-10-15T14:00:00Z","v":20864,"vw":56.051151},{"c":55.76,"h":55.97,"l":55.665,"n":318,"o":55.8904,"t":"2026-10-15T14:15:00Z","v":27200,"vw":55.801573},{"c":55.69,"h":55.95,"l":55.69,"n":422,"o":55.76,"t":"2026-10-15T14:30:00Z","v":16416,"vw":55.809867},{"c":55.47,"h":55.665,"l":55.47,"n":506,"o":55.665,"t":"2026-10-15T14:45:00Z","v":15761,"vw":55.573108},{"c":55.58,"h":55.66,"l":55.55,"n":304,"o":55.59,"t":"2026-10-15T15:00:00Z","v":12380,"vw":55.5945},{"c":55.305,"h":55.55,"l":55.27,"n":278,"o":55.55,"t":"2026-10-15T15:15:00Z","v":6823,"vw":55.398542},{"c":55.34,"h":55.37,"l":55.31,"n":236,"o":55.33,"t":"2026-10-15T15:30:00Z","v":5621,"vw":55.336899},{"c":55.26,"h":55.42,"l":55.2201,"n":359,"o":55.34844,"t":"2026-10-15T15:45:00Z","v":13341,"vw":55.306772},{"c":55.165,"h":55.28,"l":55.165,"n":383,"o":55.26,"t":"2026-10-15T16:00:00Z","v":16118,"vw":55.228265},{"c":55.26,"h":55.26,"l":55.165,"n":286,"o":55.165,"t":"2026-10-15T16:15:00Z","v":8570,"vw":55.205767},{"c":55.35,"h":55.36,"l":55.235,"n":260,"o":55.255,"t":"2026-10-15T16:30:00Z","v":7580,"vw":55.288838},{"c":55.29,"h":55.39,"l":55.28,"n":283,"o":55.35,"t":"2026-10-15T16:45:00Z","v":8611,"vw":55.330297},{"c":55.34,"h":55.351,"l":55.24,"n":326,"o":55.33,"t":"2026-10-15T17:00:00Z","v":18072,"vw":55.311555},{"c":55.21,"h":55.3227,"l":55.185,"n":280,"o":55.31,"t":"2026-10-15T17:15:00Z","v":15844,"vw":55.237249},{"c":55.19,"h":55.22,"l":55.13,"n":272,"o":55.19,"t":"2026-10-15T17:30:00Z","v":8861,"vw":55.172953},{"c":55.125,"h":55.225,"l":55.08,"n":376,"o":55.181637,"t":"2026-10-15T17:45:00Z","v":16644,"vw":55.159783},{"c":55.185,"h":55.225,"l":55.125,"n":294,"o":55.125,"t":"2026-10-15T18:00:00Z","v":10319,"vw":55.172208},{"c":55.185,"h":55.295,"l":55.185,"n":467,"o":55.185,"t":"2026-10-15T18:15:00Z","v":18472,"vw":55.236553},{"c":55.15,"h":55.245,"l":55.145,"n":401,"o":55.17,"t":"2026-10-15T18:30:00Z","v":18955,"vw":55.171753},{"c":55.06,"h":55.1499,"l":55.03,"n":548,"o":55.145,"t":"2026-10-15T18:45:00Z","v":21464,"vw":55.078118},{"c":55.09,"h":55.095,"l":55.02,"n":440,"o":55.04,"t":"2026-10-15T19:00:00Z","v":15365,"vw":55.064832},{"c":54.91,"h":55.12,"l":54.91,"n":693,"o":55.12,"t":"2026-10-15T19:15:00Z","v":45000,"vw":55.042634},{"c":55.03,"h":55.03,"l":54.865,"n":964,"o":54.9,"t":"2026-10-15T19:30:00Z","v":43601,"vw":54.921747},{"c":55.14,"h":55.225,"l":55.005,"n":2164,"o":55.025,"t":"2026-10-15T19:45:00Z","v":111516,"vw":55.117615},{"c":55.15,"h":55.15,"l":55.15,"n":29,"o":55.15,"t":"2026-10-15T20:00:00Z","v":241281,"vw":55.15},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-16T11:30:00Z","v":200,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T13:15:00Z","v":200,"vw":55.5},{"c":55.56,"h":55.65,"l":55.16,"n":236,"o":55.26,"t":"2026-10-16T13:30:00Z","v":11302,"vw":55.336753},{"c":55.6533,"h":55.6745,"l":55.52,"n":172,"o":55.58,"t":"2026-10-16T13:45:00Z","v":6543,"vw":55.606844},{"c":55.47,"h":55.7899,"l":55.46,"n":222,"o":55.74,"t":"2026-10-16T14:00:00Z","v":13673,"vw":55.707088},{"c":55.665,"h":55.68,"l":55.535,"n":163,"o":55.555,"t":"2026-10-16T14:15:00Z","v":4940,"vw":55.612435},{"c":55.465,"h":55.65,"l":55.465,"n":211,"o":55.65,"t":"2026-10-16T14:30:00Z","v":6971,"vw":55.567974},{"c":55.6,"h":55.64,"l":55.45,"n":198,"o":55.45,"t":"2026-10-16T14:45:00Z","v":7120,"vw":55.564034},{"c":55.77,"h":55.81,"l":55.6,"n":280,"o":55.6,"t":"2026-10-16T15:00:00Z","v":9599,"vw":55.762129},{"c":55.74,"h":55.8369,"l":55.73,"n":146,"o":55.81,"t":"2026-10-16T15:15:00Z","v":3521,"vw":55.774364},{"c":55.49,"h":55.7899,"l":55.49,"n":338,"o":55.755,"t":"2026-10-16T15:30:00Z","v":10271,"vw":55.717308},{"c":55.55,"h":55.55,"l":55.445,"n":316,"o":55.52,"t":"2026-10-16T15:45:00Z","v":12445,"vw":55.518213},{"c":55.45,"h":55.51,"l":55.36,"n":233,"o":55.5,"t":"2026-10-16T16:00:00Z","v":8562,"vw":55.423428},{"c":55.41,"h":55.5,"l":55.31,"n":339,"o":55.47,"t":"2026-10-16T16:15:00Z","v":15990,"vw":55.362471},{"c":55.365,"h":55.435,"l":55.3436,"n":114,"o":55.425,"t":"2026-10-16T16:30:00Z","v":3789,"vw":55.386353},{"c":55.39,"h":55.4,"l":55.32,"n":156,"o":55.36,"t":"2026-10-16T16:45:00Z","v":4283,"vw":55.367419},{"c":55.4,"h":55.4,"l":55.3303,"n":181,"o":55.39,"t":"2026-10-16T17:00:00Z","v":6582,"vw":55.380232},{"c":55.29,"h":55.34,"l":55.26,"n":232,"o":55.34,"t":"2026-10-16T17:15:00Z","v":6505,"vw":55.3103},{"c":55.41,"h":55.4382,"l":55.29,"n":223,"o":55.29,"t":"2026-10-16T17:30:00Z","v":11011,"vw":55.370906},{"c":55.485,"h":55.57,"l":55.41,"n":467,"o":55.41,"t":"2026-10-16T17:45:00Z","v":19266,"vw":55.460504},{"c":55.49,"h":55.52,"l":55.4717,"n":194,"o":55.51,"t":"2026-10-16T18:00:00Z","v":6591,"vw":55.497363},{"c":55.43,"h":55.51,"l":55.43,"n":300,"o":55.485,"t":"2026-10-16T18:15:00Z","v":10244,"vw":55.478393},{"c":55.38,"h":55.41,"l":55.35,"n":376,"o":55.41,"t":"2026-10-16T18:30:00Z","v":22041,"vw":55.388142},{"c":55.42,"h":55.43,"l":55.345,"n":490,"o":55.38,"t":"2026-10-16T18:45:00Z","v":22548,"vw":55.36918},{"c":55.435,"h":55.46,"l":55.38,"n":557,"o":55.435,"t":"2026-10-16T19:00:00Z","v":30907,"vw":55.422763},{"c":55.49,"h":55.49,"l":55.37,"n":657,"o":55.435,"t":"2026-10-16T19:15:00Z","v":27079,"vw":55.437523},{"c":55.445,"h":55.51,"l":55.41,"n":598,"o":55.48,"t":"2026-10-16T19:30:00Z","v":18625,"vw":55.453813},{"c":55.72,"h":55.73,"l":55.37,"n":2058,"o":55.445,"t":"2026-10-16T19:45:00Z","v":96993,"vw":55.602634},{"c":55.71,"h":55.71,"l":55.71,"n":30,"o":55.71,"t":"2026-10-16T20:00:00Z","v":585124,"vw":55.71},{"c":55.56,"h":55.56,"l":55.56,"n":6,"o":55.56,"t":"2026-10-19T13:00:00Z","v":222,"vw":55.56},{"c":54.99,"h":55.4711,"l":54.9412,"n":315,"o":55.28,"t":"2026-10-19T13:30:00Z","v":14983,"vw":55.202701},{"c":54.58,"h":54.92,"l":54.565,"n":173,"o":54.92,"t":"2026-10-19T13:45:00Z","v":3862,"vw":54.63859},{"c":54.47,"h":54.7,"l":54.47,"n":450,"o":54.53,"t":"2026-10-19T14:00:00Z","v":35410,"vw":54.603073},{"c":54.41,"h":54.55,"l":54.355,"n":292,"o":54.51,"t":"2026-10-19T14:15:00Z","v":11724,"vw":54.436044},{"c":54.38,"h":54.48,"l":54.34,"n":211,"o":54.38,"t":"2026-10-19T14:30:00Z","v":5358,"vw":54.387453},{"c":54.515,"h":54.515,"l":54.385,"n":173,"o":54.386,"t":"2026-10-19T14:45:00Z","v":8244,"vw":54.463592},{"c":54.65,"h":54.66,"l":54.56,"n":204,"o":54.56,"t":"2026-10-19T15:00:00Z","v":4352,"vw":54.622943},{"c":54.37,"h":54.63,"l":54.36,"n":390,"o":54.63,"t":"2026-10-19T15:15:00Z","v":14104,"vw":54.520093},{"c":54.35,"h":54.405,"l":54.34,"n":129,"o":54.34,"t":"2026-10-19T15:30:00Z","v":2744,"vw":54.366945},{"c":54.38,"h":54.38,"l":54.29,"n":196,"o":54.315,"t":"2026-10-19T15:45:00Z","v":5893,"vw":54.32977},{"c":54.3,"h":54.35,"l":54.21,"n":325,"o":54.35,"t":"2026-10-19T16:00:00Z","v":11539,"vw":54.278056},{"c":54.31,"h":54.38,"l":54.275,"n":376,"o":54.29,"t":"2026-10-19T16:15:00Z","v":12522,"vw":54.325151},{"c":54.325,"h":54.3634,"l":54.25,"n":215,"o":54.305,"t":"2026-10-19T16:30:00Z","v":7547,"vw":54.29325},{"c":54.31,"h":54.36,"l":54.285,"n":249,"o":54.335,"t":"2026-10-19T16:45:00Z","v":6858,"vw":54.326674},{"c":54.15,"h":54.32,"l":54.15,"n":328,"o":54.32,"t":"2026-10-19T17:00:00Z","v":8817,"vw":54.244187},{"c":54.13,"h":54.19,"l":54.11,"n":340,"o":54.15,"t":"2026-10-19T17:15:00Z","v":9530,"vw":54.14851},{"c":54.065,"h":54.13,"l":54.065,"n":325,"o":54.11,"t":"2026-10-19T17:30:00Z","v":9570,"vw":54.08659},{"c":54.08,"h":54.13,"l":54.025,"n":322,"o":54.04,"t":"2026-10-19T17:45:00Z","v":12071,"vw":54.064709},{"c":54.02,"h":54.08,"l":54.02,"n":323,"o":54.08,"t":"2026-10-19T18:00:00Z","v":9583,"vw":54.041867},{"c":54.08,"h":54.1,"l":54.0201,"n":456,"o":54.025,"t":"2026-10-19T18:15:00Z","v":27396,"vw":54.064899},{"c":54.125,"h":54.19,"l":54.09,"n":283,"o":54.09,"t":"2026-10-19T18:30:00Z","v":7617,"vw":54.134023},{"c":54.135,"h":54.15,"l":54.035,"n":484,"o":54.1,"t":"2026-10-19T18:45:00Z","v":22383,"vw":54.082929},{"c":54.175,"h":54.19,"l":54.1,"n":511,"o":54.16,"t":"2026-10-19T19:00:00Z","v":27255,"vw":54.153101},{"c":54.2,"h":54.285,"l":54.18,"n":582,"o":54.18,"t":"2026-10-19T19:15:00Z","v":18294,"vw":54.229274},{"c":54.28,"h":54.35,"l":54.1375,"n":710,"o":54.195,"t":"2026-10-19T19:30:00Z","v":28188,"vw":54.251521},{"c":54.29,"h":54.405,"l":54.235,"n":1811,"o":54.285,"t":"2026-10-19T19:45:00Z","v":88906,"vw":54.310534},{"c":54.32,"h":54.32,"l":54.28,"n":60,"o":54.28,"t":"2026-10-19T20:00:00Z","v":161364,"vw":54.280038},{"c":54.26,"h":54.31,"l":54.26,"n":26,"o":54.31,"t":"2026-10-20T13:15:00Z","v":405,"vw":54.285},{"c":55.07,"h":55.25,"l":54.535,"n":293,"o":54.56,"t":"2026-10-20T13:30:00Z","v":15868,"vw":54.811436},{"c":55.155,"h":55.56,"l":55.09,"n":306,"o":55.24,"t":"2026-10-20T13:45:00Z","v":19461,"vw":55.246202},{"c":55.0178,"h":55.03,"l":54.85,"n":201,"o":55,"t":"2026-10-20T14:00:00Z","v":11079,"vw":54.966469},{"c":55.235,"h":55.2986,"l":54.91,"n":209,"o":54.91,"t":"2026-10-20T14:15:00Z","v":7264,"vw":55.150749},{"c":55.315,"h":55.39,"l":55.235,"n":122,"o":55.235,"t":"2026-10-20T14:30:00Z","v":7721,"vw":55.321682},{"c":55.36,"h":55.4,"l":55.27,"n":340,"o":55.4,"t":"2026-10-20T14:45:00Z","v":11179,"vw":55.328184},{"c":55.3,"h":55.35,"l":55.23,"n":354,"o":55.33,"t":"2026-10-20T15:00:00Z","v":11386,"vw":55.271654},{"c":55.3,"h":55.44,"l":55.28,"n":331,"o":55.42,"t":"2026-10-20T15:15:00Z","v":14146,"vw":55.390367},{"c":55.4179,"h":55.43,"l":55.295,"n":181,"o":55.295,"t":"2026-10-20T15:30:00Z","v":5693,"vw":55.36122},{"c":55.24,"h":55.325,"l":55.23,"n":200,"o":55.31,"t":"2026-10-20T15:45:00Z","v":5645,"vw":55.294971},{"c":55.17,"h":55.25,"l":55.14,"n":217,"o":55.24,"t":"2026-10-20T16:00:00Z","v":9382,"vw":55.17432},{"c":55.26,"h":55.26,"l":55.17,"n":206,"o":55.21,"t":"2026-10-20T16:15:00Z","v":4965,"vw":55.202382},{"c":55.285,"h":55.305,"l":55.26,"n":161,"o":55.29,"t":"2026-10-20T16:30:00Z","v":6824,"vw":55.275067},{"c":55.19,"h":55.31,"l":55.17,"n":305,"o":55.285,"t":"2026-10-20T16:45:00Z","v":13038,"vw":55.254367},{"c":55.2,"h":55.23,"l":55.19,"n":213,"o":55.19,"t":"2026-10-20T17:00:00Z","v":12583,"vw":55.200397},{"c":55.12,"h":55.18,"l":55.095,"n":428,"o":55.18,"t":"2026-10-20T17:15:00Z","v":15055,"vw":55.143738},{"c":55.07,"h":55.18,"l":55.07,"n":308,"o":55.14,"t":"2026-10-20T17:30:00Z","v":9018,"vw":55.11836},{"c":55.235,"h":55.25,"l":55.08,"n":360,"o":55.08,"t":"2026-10-20T17:45:00Z","v":12055,"vw":55.190234},{"c":55.31,"h":55.32,"l":55.21,"n":360,"o":55.235,"t":"2026-10-20T18:00:00Z","v":12793,"vw":55.271113},{"c":55.33,"h":55.34,"l":55.3,"n":399,"o":55.33,"t":"2026-10-20T18:15:00Z","v":14044,"vw":55.323116},{"c":55.32,"h":55.385,"l":55.32,"n":387,"o":55.32,"t":"2026-10-20T18:30:00Z","v":12604,"vw":55.349254},{"c":55.27,"h":55.36,"l":55.24,"n":469,"o":55.315,"t":"2026-10-20T18:45:00Z","v":19061,"vw":55.311023},{"c":55.35,"h":55.4,"l":55.27,"n":560,"o":55.28,"t":"2026-10-20T19:00:00Z","v":32402,"vw":55.335223},{"c":55.37,"h":55.4,"l":55.29,"n":600,"o":55.34,"t":"2026-10-20T19:15:00Z","v":22783,"vw":55.355572},{"c":55.46,"h":55.47,"l":55.36,"n":746,"o":55.37,"t":"2026-10-20T19:30:00Z","v":33001,"vw":55.412784},{"c":55.36,"h":55.535,"l":55.295,"n":2121,"o":55.46,"t":"2026-10-20T19:45:00Z","v":120038,"vw":55.380267},{"c":55.37,"h":55.37,"l":55.37,"n":26,"o":55.37,"t":"2026-10-20T20:00:00Z","v":164647,"vw":55.37},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-20T20:15:00Z","v":200,"vw":55.4},{"c":55.21,"h":55.53,"l":54.905,"n":185,"o":55.53,"t":"2026-10-21T13:30:00Z","v":10724,"vw":55.300553},{"c":55.07,"h":55.25,"l":55.04,"n":200,"o":55.245,"t":"2026-10-21T13:45:00Z","v":17384,"vw":55.207147},{"c":54.92,"h":55.115,"l":54.835,"n":442,"o":55.115,"t":"2026-10-21T14:00:00Z","v":18947,"vw":54.963231},{"c":54.83,"h":54.89,"l":54.77,"n":214,"o":54.89,"t":"2026-10-21T14:15:00Z","v":6266,"vw":54.820842},{"c":54.89,"h":54.97,"l":54.82,"n":361,"o":54.825,"t":"2026-10-21T14:30:00Z","v":15674,"vw":54.895296},{"c":54.73,"h":54.95,"l":54.73,"n":377,"o":54.94,"t":"2026-10-21T14:45:00Z","v":14633,"vw":54.886281},{"c":54.75,"h":54.795,"l":54.69,"n":201,"o":54.72,"t":"2026-10-21T15:00:00Z","v":7795,"vw":54.742563},{"c":54.67,"h":54.755,"l":54.65,"n":315,"o":54.75,"t":"2026-10-21T15:15:00Z","v":21420,"vw":54.707742},{"c":54.67,"h":54.7018,"l":54.64,"n":395,"o":54.67,"t":"2026-10-21T15:30:00Z","v":32392,"vw":54.679147},{"c":54.73,"h":54.76,"l":54.66,"n":292,"o":54.69,"t":"2026-10-21T15:45:00Z","v":21784,"vw":54.705459},{"c":54.82,"h":54.82,"l":54.73,"n":325,"o":54.735,"t":"2026-10-21T16:00:00Z","v":10772,"vw":54.75341},{"c":54.92,"h":54.92,"l":54.835,"n":281,"o":54.85,"t":"2026-10-21T16:15:00Z","v":9295,"vw":54.8659},{"c":54.83,"h":54.925,"l":54.78,"n":448,"o":54.925,"t":"2026-10-21T16:30:00Z","v":19920,"vw":54.853104},{"c":54.99,"h":55.01,"l":54.82,"n":267,"o":54.82,"t":"2026-10-21T16:45:00Z","v":7925,"vw":54.913135},{"c":54.9574,"h":54.99,"l":54.935,"n":259,"o":54.99,"t":"2026-10-21T17:00:00Z","v":9964,"vw":54.9647},{"c":55.02,"h":55.1,"l":54.9243,"n":436,"o":54.9243,"t":"2026-10-21T17:15:00Z","v":24156,"vw":55.019761},{"c":55,"h":55.025,"l":54.95,"n":452,"o":55.02,"t":"2026-10-21T17:30:00Z","v":16108,"vw":54.994893},{"c":55,"h":55.04,"l":54.9206,"n":490,"o":55,"t":"2026-10-21T17:45:00Z","v":26323,"vw":54.985435},{"c":54.925,"h":55.005,"l":54.905,"n":370,"o":55,"t":"2026-10-21T18:00:00Z","v":12179,"vw":54.951524},{"c":54.96,"h":54.97,"l":54.88,"n":459,"o":54.915,"t":"2026-10-21T18:15:00Z","v":14694,"vw":54.916954},{"c":54.9,"h":54.96,"l":54.8901,"n":424,"o":54.96,"t":"2026-10-21T18:30:00Z","v":15641,"vw":54.921474},{"c":54.66,"h":54.89,"l":54.66,"n":497,"o":54.89,"t":"2026-10-21T18:45:00Z","v":19503,"vw":54.794622},{"c":54.54,"h":54.67,"l":54.48,"n":715,"o":54.67,"t":"2026-10-21T19:00:00Z","v":27583,"vw":54.598426},{"c":54.69,"h":54.725,"l":54.53,"n":641,"o":54.54,"t":"2026-10-21T19:15:00Z","v":24307,"vw":54.632911},{"c":54.7,"h":54.72,"l":54.62,"n":941,"o":54.71,"t":"2026-10-21T19:30:00Z","v":40230,"vw":54.678641},{"c":54.51,"h":54.69,"l":54.45,"n":2304,"o":54.69,"t":"2026-10-21T19:45:00Z","v":118316,"vw":54.530944},{"c":54.54,"h":54.54,"l":54.54,"n":44,"o":54.54,"t":"2026-10-21T20:00:00Z","v":145490,"vw":54.54},{"c":54.93,"h":55,"l":54.75,"n":122,"o":54.75,"t":"2026-10-22T13:30:00Z","v":9969,"vw":54.786114},{"c":55.4,"h":55.42,"l":55.07,"n":88,"o":55.12,"t":"2026-10-22T13:45:00Z","v":3323,"vw":55.308999},{"c":55.75,"h":55.75,"l":55.28,"n":1277,"o":55.435,"t":"2026-10-22T14:00:00Z","v":64038,"vw":55.406625},{"c":56,"h":56.045,"l":55.77,"n":270,"o":55.805,"t":"2026-10-22T14:15:00Z","v":8544,"vw":55.910288},{"c":55.91,"h":56.05,"l":55.8,"n":250,"o":56.04,"t":"2026-10-22T14:30:00Z","v":14500,"vw":55.90063},{"c":55.79,"h":55.97,"l":55.79,"n":249,"o":55.95,"t":"2026-10-22T14:45:00Z","v":11323,"vw":55.88776},{"c":56.02,"h":56.07,"l":55.78,"n":251,"o":55.79,"t":"2026-10-22T15:00:00Z","v":7497,"vw":55.918953},{"c":55.73,"h":56.11,"l":55.64,"n":197,"o":56.065,"t":"2026-10-22T15:15:00Z","v":8335,"vw":55.893043},{"c":55.795,"h":55.85,"l":55.64,"n":289,"o":55.715,"t":"2026-10-22T15:30:00Z","v":8607,"vw":55.747608},{"c":55.81,"h":55.82,"l":55.73,"n":236,"o":55.795,"t":"2026-10-22T15:45:00Z","v":7226,"vw":55.783305},{"c":55.73,"h":55.84,"l":55.73,"n":227,"o":55.78,"t":"2026-10-22T16:00:00Z","v":7451,"vw":55.792383},{"c":55.78,"h":55.815,"l":55.74,"n":159,"o":55.74,"t":"2026-10-22T16:15:00Z","v":7575,"vw":55.781746},{"c":55.75,"h":55.82,"l":55.675,"n":254,"o":55.78,"t":"2026-10-22T16:30:00Z","v":9964,"vw":55.744141},{"c":55.915,"h":55.965,"l":55.79,"n":358,"o":55.79,"t":"2026-10-22T16:45:00Z","v":16229,"vw":55.915635},{"c":55.905,"h":55.96,"l":55.905,"n":326,"o":55.915,"t":"2026-10-22T17:00:00Z","v":11765,"vw":55.925166},{"c":55.94,"h":55.94,"l":55.8,"n":591,"o":55.93,"t":"2026-10-22T17:15:00Z","v":33519,"vw":55.870745},{"c":56.03,"h":56.04,"l":55.9463,"n":312,"o":55.95,"t":"2026-10-22T17:30:00Z","v":14377,"vw":55.988743},{"c":56.06,"h":56.07,"l":56.015,"n":218,"o":56.02,"t":"2026-10-22T17:45:00Z","v":6428,"vw":56.04227},{"c":56.065,"h":56.11,"l":56.035,"n":341,"o":56.06,"t":"2026-10-22T18:00:00Z","v":17409,"vw":56.066102},{"c":56.13,"h":56.2,"l":56.11,"n":260,"o":56.14,"t":"2026-10-22T18:15:00Z","v":9103,"vw":56.157549},{"c":56.01,"h":56.11,"l":56.01,"n":347,"o":56.11,"t":"2026-10-22T18:30:00Z","v":14521,"vw":56.06079},{"c":56.12,"h":56.14,"l":56.03,"n":340,"o":56.03,"t":"2026-10-22T18:45:00Z","v":12058,"vw":56.095025},{"c":56.2,"h":56.26,"l":56.14,"n":439,"o":56.14,"t":"2026-10-22T19:00:00Z","v":16429,"vw":56.193618},{"c":56.09,"h":56.275,"l":56.065,"n":584,"o":56.195,"t":"2026-10-22T19:15:00Z","v":25732,"vw":56.19828},{"c":56.245,"h":56.27,"l":56.12,"n":547,"o":56.12,"t":"2026-10-22T19:30:00Z","v":20025,"vw":56.200435},{"c":56.36,"h":56.45,"l":56.115,"n":1883,"o":56.24,"t":"2026-10-22T19:45:00Z","v":105910,"vw":56.329943},{"c":56.36,"h":56.36,"l":56.36,"n":53,"o":56.36,"t":"2026-10-22T20:00:00Z","v":190720,"vw":56.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4253867403314917,"strike":59.8939226519337,"iv":0.2335808397790055,"gamma":0.07378698342541437,"theta":-0.018739447513812155,"vega":0.043541569060773486,"rho":0.008046914554971822,"breakevenPct":7.025034407851657},{"delta":0.25,"premium":0.687817679558011,"strike":59.341436464088396,"iv":0.24129354696132596,"gamma":0.07424002209944751,"theta":-0.020507403314917128,"vega":0.04532057458563536,"rho":0.010075586587391576,"breakevenPct":6.510387054021308},{"delta":0.3,"premium":0.9502486187845303,"strike":58.78895027624309,"iv":0.2490062541436464,"gamma":0.07469306077348066,"theta":-0.0222753591160221,"vega":0.04709958011049724,"rho":0.012104258619811327,"breakevenPct":5.99573970019096},{"delta":0.35,"premium":1.2126795580110494,"strike":58.23646408839779,"iv":0.25671896132596683,"gamma":0.07514609944751381,"theta":-0.024043314917127072,"vega":0.048878585635359115,"rho":0.01413293065223108,"breakevenPct":5.481092346360612},{"delta":0.4,"premium":1.475110497237569,"strike":57.683977900552485,"iv":0.2644316685082873,"gamma":0.07559913812154696,"theta":-0.025811270718232044,"vega":0.050657591160221,"rho":0.016161602684650837,"breakevenPct":4.966444992530262},{"delta":0.45,"premium":1.7375414364640882,"strike":57.13149171270718,"iv":0.27214437569060773,"gamma":0.0760521767955801,"theta":-0.027579226519337016,"vega":0.052436596685082874,"rho":0.01819027471707059,"breakevenPct":4.451797638699913},{"delta":0.5,"premium":1.9999723756906076,"strike":56.57900552486188,"iv":0.27985708287292815,"gamma":0.07650521546961325,"theta":-0.029347182320441985,"vega":0.05421560220994475,"rho":0.02021894674949034,"breakevenPct":3.937150284869565},{"delta":0.55,"premium":2.262403314917127,"strike":56.02651933701657,"iv":0.28756979005524863,"gamma":0.0769582541436464,"theta":-0.03111513812154696,"vega":0.055994607734806634,"rho":0.022247618781910096,"breakevenPct":3.422502931039216},{"delta":0.6,"premium":2.524834254143646,"strike":55.47403314917127,"iv":0.29528249723756905,"gamma":0.07741129281767956,"theta":-0.03288309392265193,"vega":0.0577736132596685,"rho":0.024276290814329846,"breakevenPct":2.907855577208868}],"put":[{"delta":0.1,"premium":0.6206285509530935,"strike":45.507532715720075,"iv":0.7007882962753003,"gamma":0.021501040257593827,"theta":-0.033883925527995885,"vega":0.027826689127405282,"rho":-0.005145863161817371,"breakevenPct":20.35680595321685},{"delta":0.15,"premium":1.1280053868944722,"strike":45.30053868944722,"iv":0.8440282346156344,"gamma":0.01840384858634357,"theta":-0.05157826271285137,"vega":0.03664172226847341,"rho":-0.007783414755329487,"breakevenPct":21.624319903206622},{"delta":0.2,"premium":1.1513888519633073,"strike":47.638885196330726,"iv":0.7135730189416627,"gamma":0.03267485905250954,"theta":-0.04606277025555837,"vega":0.0421041807379832,"rho":-0.010150316987919631,"breakevenPct":17.516862412406994},{"delta":0.25,"premium":1.1747723170321422,"strike":49.97723170321423,"iv":0.583117803267691,"gamma":0.046945869518675507,"theta":-0.04054727779826536,"vega":0.04756663920749298,"rho":-0.012517219220509777,"breakevenPct":13.409404921607369},{"delta":0.3,"premium":1.1981557821009774,"strike":52.31557821009773,"iv":0.4526625875937194,"gamma":0.061216879984841474,"theta":-0.03503178534097237,"vega":0.053029097677002764,"rho":-0.014884121453099919,"breakevenPct":9.301947430807742},{"delta":0.35,"premium":1.2215392471698125,"strike":54.65392471698124,"iv":0.3222073719197478,"gamma":0.07548789045100744,"theta":-0.029516292883679365,"vega":0.05849155614651255,"rho":-0.017251023685690065,"breakevenPct":5.194489940008115},{"delta":0.4,"premium":1.6831708449396476,"strike":55.65923862581244,"iv":0.31587381615598886,"gamma":0.0747652739090065,"theta":-0.02949108635097493,"vega":0.05897038068709378,"rho":-0.019853557791866653,"breakevenPct":4.229830055229251},{"delta":0.45,"premium":2.22093005261529,"strike":56.43299288146085,"iv":0.3311012999071495,"gamma":0.07143813060971835,"theta":-0.03041959145775302,"vega":0.05858350355926958,"rho":-0.02249702325636577,"breakevenPct":3.811102148961041},{"delta":0.5,"premium":2.758689260290932,"strike":57.206747137109254,"iv":0.3463287836583101,"gamma":0.06811098731043021,"theta":-0.03134809656453111,"vega":0.058196626431445374,"rho":-0.025140488720864888,"breakevenPct":3.39237424269283},{"delta":0.55,"premium":3.296448467966574,"strike":57.98050139275766,"iv":0.3615562674094708,"gamma":0.06478384401114205,"theta":-0.03227660167130919,"vega":0.05780974930362117,"rho":-0.027783954185364005,"breakevenPct":2.973646336424619},{"delta":0.6,"premium":3.8342076756422157,"strike":58.754255648406065,"iv":0.37678375116063134,"gamma":0.06145670071185391,"theta":-0.03320510677808728,"vega":0.05742287217579697,"rho":-0.03042741964986312,"breakevenPct":2.5549184301564085},{"delta":0.65,"premium":4.371966883317858,"strike":59.52800990405447,"iv":0.392011234911792,"gamma":0.058129557412565765,"theta":-0.03413361188486537,"vega":0.057035995047972764,"rho":-0.033070885114362236,"breakevenPct":2.1361905238881973},{"delta":0.7,"premium":5.749999999999998,"strike":61.07142857142857,"iv":0.4434071428571428,"gamma":0.05091428571428572,"theta":-0.036649999999999995,"vega":0.05493571428571429,"rho":-0.036351836107120054,"breakevenPct":1.8427456149244688},{"delta":0.75,"premium":8.442307692307693,"strike":63.81868131868132,"iv":0.5513741758241759,"gamma":0.03761758241758241,"theta":-0.04165,"vega":0.0501554945054945,"rho":-0.0406298798492056,"breakevenPct":1.7452561632831347},{"delta":0.8,"premium":10.745794824399262,"strike":66.3170055452865,"iv":0.5989589648798521,"gamma":0.029002587800369677,"theta":-0.03916414048059148,"vega":0.043806561922365976,"rho":-0.04463594107390808,"breakevenPct":1.3995551439190117},{"delta":0.85,"premium":12.755961182994453,"strike":68.6275415896488,"iv":0.6009922365988909,"gamma":0.023919408502772646,"theta":-0.031031053604436237,"vega":0.03627421441774492,"rho":-0.048436822504795245,"breakevenPct":0.8666068015359443},{"delta":0.9,"premium":24.531818181818167,"strike":80.53719008264461,"iv":0.8907743801652891,"gamma":0.012452892561983477,"theta":-0.034678512396694214,"vega":0.027831404958677693,"rho":-0.05995348157237379,"breakevenPct":0.6292194804356878}]},"raw":{"call":[{"delta":0.2,"premium":0.4253867403314917,"strike":59.8939226519337,"iv":0.2335808397790055,"gamma":0.07378698342541437,"theta":-0.018739447513812155,"vega":0.043541569060773486,"rho":0.008046914554971822,"breakevenPct":7.025034407851657},{"delta":0.25,"premium":0.687817679558011,"strike":59.341436464088396,"iv":0.24129354696132596,"gamma":0.07424002209944751,"theta":-0.020507403314917128,"vega":0.04532057458563536,"rho":0.010075586587391576,"breakevenPct":6.510387054021308},{"delta":0.3,"premium":0.9502486187845303,"strike":58.78895027624309,"iv":0.2490062541436464,"gamma":0.07469306077348066,"theta":-0.0222753591160221,"vega":0.04709958011049724,"rho":0.012104258619811327,"breakevenPct":5.99573970019096},{"delta":0.35,"premium":1.2126795580110494,"strike":58.23646408839779,"iv":0.25671896132596683,"gamma":0.07514609944751381,"theta":-0.024043314917127072,"vega":0.048878585635359115,"rho":0.01413293065223108,"breakevenPct":5.481092346360612},{"delta":0.4,"premium":1.475110497237569,"strike":57.683977900552485,"iv":0.2644316685082873,"gamma":0.07559913812154696,"theta":-0.025811270718232044,"vega":0.050657591160221,"rho":0.016161602684650837,"breakevenPct":4.966444992530262},{"delta":0.45,"premium":1.7375414364640882,"strike":57.13149171270718,"iv":0.27214437569060773,"gamma":0.0760521767955801,"theta":-0.027579226519337016,"vega":0.052436596685082874,"rho":0.01819027471707059,"breakevenPct":4.451797638699913},{"delta":0.5,"premium":1.9999723756906076,"strike":56.57900552486188,"iv":0.27985708287292815,"gamma":0.07650521546961325,"theta":-0.029347182320441985,"vega":0.05421560220994475,"rho":0.02021894674949034,"breakevenPct":3.937150284869565},{"delta":0.55,"premium":2.262403314917127,"strike":56.02651933701657,"iv":0.28756979005524863,"gamma":0.0769582541436464,"theta":-0.03111513812154696,"vega":0.055994607734806634,"rho":0.022247618781910096,"breakevenPct":3.422502931039216},{"delta":0.6,"premium":2.524834254143646,"strike":55.47403314917127,"iv":0.29528249723756905,"gamma":0.07741129281767956,"theta":-0.03288309392265193,"vega":0.0577736132596685,"rho":0.024276290814329846,"breakevenPct":2.907855577208868}],"put":[{"delta":0.1,"premium":0.6206285509530935,"strike":45.507532715720075,"iv":0.7007882962753003,"gamma":0.021501040257593827,"theta":-0.033883925527995885,"vega":0.027826689127405282,"rho":-0.005145863161817371,"breakevenPct":20.35680595321685},{"delta":0.15,"premium":1.1280053868944722,"strike":45.30053868944722,"iv":0.8440282346156344,"gamma":0.01840384858634357,"theta":-0.05157826271285137,"vega":0.03664172226847341,"rho":-0.007783414755329487,"breakevenPct":21.624319903206622},{"delta":0.2,"premium":1.1513888519633073,"strike":47.638885196330726,"iv":0.7135730189416627,"gamma":0.03267485905250954,"theta":-0.04606277025555837,"vega":0.0421041807379832,"rho":-0.010150316987919631,"breakevenPct":17.516862412406994},{"delta":0.25,"premium":1.1747723170321422,"strike":49.97723170321423,"iv":0.583117803267691,"gamma":0.046945869518675507,"theta":-0.04054727779826536,"vega":0.04756663920749298,"rho":-0.012517219220509777,"breakevenPct":13.409404921607369},{"delta":0.3,"premium":1.1981557821009774,"strike":52.31557821009773,"iv":0.4526625875937194,"gamma":0.061216879984841474,"theta":-0.03503178534097237,"vega":0.053029097677002764,"rho":-0.014884121453099919,"breakevenPct":9.301947430807742},{"delta":0.35,"premium":1.2215392471698125,"strike":54.65392471698124,"iv":0.3222073719197478,"gamma":0.07548789045100744,"theta":-0.029516292883679365,"vega":0.05849155614651255,"rho":-0.017251023685690065,"breakevenPct":5.194489940008115},{"delta":0.4,"premium":1.6831708449396476,"strike":55.65923862581244,"iv":0.31587381615598886,"gamma":0.0747652739090065,"theta":-0.02949108635097493,"vega":0.05897038068709378,"rho":-0.019853557791866653,"breakevenPct":4.229830055229251},{"delta":0.45,"premium":2.22093005261529,"strike":56.43299288146085,"iv":0.3311012999071495,"gamma":0.07143813060971835,"theta":-0.03041959145775302,"vega":0.05858350355926958,"rho":-0.02249702325636577,"breakevenPct":3.811102148961041},{"delta":0.5,"premium":2.758689260290932,"strike":57.206747137109254,"iv":0.3463287836583101,"gamma":0.06811098731043021,"theta":-0.03134809656453111,"vega":0.058196626431445374,"rho":-0.025140488720864888,"breakevenPct":3.39237424269283},{"delta":0.55,"premium":3.296448467966574,"strike":57.98050139275766,"iv":0.3615562674094708,"gamma":0.06478384401114205,"theta":-0.03227660167130919,"vega":0.05780974930362117,"rho":-0.027783954185364005,"breakevenPct":2.973646336424619},{"delta":0.6,"premium":3.8342076756422157,"strike":58.754255648406065,"iv":0.37678375116063134,"gamma":0.06145670071185391,"theta":-0.03320510677808728,"vega":0.05742287217579697,"rho":-0.03042741964986312,"breakevenPct":2.5549184301564085},{"delta":0.65,"premium":4.371966883317858,"strike":59.52800990405447,"iv":0.392011234911792,"gamma":0.058129557412565765,"theta":-0.03413361188486537,"vega":0.057035995047972764,"rho":-0.033070885114362236,"breakevenPct":2.1361905238881973},{"delta":0.7,"premium":5.749999999999998,"strike":61.07142857142857,"iv":0.4434071428571428,"gamma":0.05091428571428572,"theta":-0.036649999999999995,"vega":0.05493571428571429,"rho":-0.036351836107120054,"breakevenPct":1.8427456149244688},{"delta":0.75,"premium":8.442307692307693,"strike":63.81868131868132,"iv":0.5513741758241759,"gamma":0.03761758241758241,"theta":-0.04165,"vega":0.0501554945054945,"rho":-0.0406298798492056,"breakevenPct":1.7452561632831347},{"delta":0.8,"premium":10.745794824399262,"strike":66.3170055452865,"iv":0.5989589648798521,"gamma":0.029002587800369677,"theta":-0.03916414048059148,"vega":0.043806561922365976,"rho":-0.04463594107390808,"breakevenPct":1.3995551439190117},{"delta":0.85,"premium":12.755961182994453,"strike":68.6275415896488,"iv":0.6009922365988909,"gamma":0.023919408502772646,"theta":-0.031031053604436237,"vega":0.03627421441774492,"rho":-0.048436822504795245,"breakevenPct":0.8666068015359443},{"delta":0.9,"premium":24.531818181818167,"strike":80.53719008264461,"iv":0.8907743801652891,"gamma":0.012452892561983477,"theta":-0.034678512396694214,"vega":0.027831404958677693,"rho":-0.05995348157237379,"breakevenPct":0.6292194804356878}]}},"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"}}