{"symbol":"FHI","url":"https://intraalpha.com/companies/FHI","capturedAt":"2026-10-22T09:23:51.483Z","state":"ready","quote":{"symbol":"FHI","last_price":56.07,"prev_close":55.97,"regular_close":56.07,"change":0.1,"change_pct":0.1787,"regular_change":0.1,"regular_change_pct":0.1787,"extended_change":0,"extended_change_pct":0,"bid":22.44,"ask":89.65,"bid_size":100,"ask_size":100,"volume":676756,"vwap":56.09227,"open":56.29,"high":56.55,"low":55.85,"close":56.07,"trade_count":10539,"last_trade_at":"2026-10-21T23:00:00.0037059Z","last_quote_at":"2026-10-22T09:13:58.69012275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:23:38.273520013-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FHI","fetched_at":"2026-10-22T09:23:47.257359+00:00","name":"Federated Investors Inc B","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Federated Hermes, Inc. is a publicly owned asset management portfolio company. The company is headquartered in Pittsburgh, Pennsylvania with additional offices in New York City and London, United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4178736000,"ebitda":555236000,"pe_ratio":10.42,"peg_ratio":1.398,"book_value":17.54,"dividend_per_share":1.4,"dividend_yield":0.0253,"eps":5.37,"revenue_ttm":1934012000,"gross_profit_ttm":1335322000,"profit_margin":0.213,"operating_margin_ttm":0.277,"return_on_assets_ttm":0.148,"return_on_equity_ttm":0.311,"quarterly_earnings_growth":0.193,"quarterly_revenue_growth":0.183,"analyst_target_price":58.86,"analyst_number":0,"beta":0.639,"fifty_two_week_high":66.8,"fifty_two_week_low":45.44,"fifty_day_ma":59.62,"two_hundred_day_ma":57.22,"shares_outstanding":74651000,"forward_pe":9.92,"price_to_sales":2.161,"price_to_book":3.431,"ev_to_revenue":2.207,"ev_to_ebitda":7.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:23:47.257359+00:00"},"optionObservedAt":"2026-10-21T19:58:24.307Z","bars":[{"c":55.15,"h":55.48,"l":54.93,"n":57,"o":55.33,"t":"2026-10-15T13:30:00Z","v":5555,"vw":55.256832},{"c":55.085,"h":55.18,"l":54.92,"n":85,"o":55.145,"t":"2026-10-15T13:35:00Z","v":5883,"vw":55.050409},{"c":55.04,"h":55.34,"l":55.03,"n":117,"o":55.085,"t":"2026-10-15T13:40:00Z","v":7382,"vw":55.219167},{"c":54.89,"h":55.06,"l":54.82,"n":63,"o":55.04,"t":"2026-10-15T13:45:00Z","v":2518,"vw":54.9545},{"c":54.9,"h":54.955,"l":54.79,"n":32,"o":54.79,"t":"2026-10-15T13:50:00Z","v":1636,"vw":54.89161},{"c":54.92,"h":54.92,"l":54.72,"n":154,"o":54.8,"t":"2026-10-15T13:55:00Z","v":6518,"vw":54.804672},{"c":55,"h":55.0775,"l":54.9175,"n":51,"o":54.9175,"t":"2026-10-15T14:00:00Z","v":1618,"vw":55.002222},{"c":54.94,"h":55.045,"l":54.94,"n":95,"o":55.045,"t":"2026-10-15T14:05:00Z","v":5109,"vw":55.003812},{"c":54.78,"h":54.965,"l":54.69,"n":206,"o":54.935,"t":"2026-10-15T14:10:00Z","v":8716,"vw":54.80976},{"c":54.805,"h":54.8225,"l":54.75,"n":54,"o":54.8225,"t":"2026-10-15T14:15:00Z","v":1909,"vw":54.792292},{"c":54.7,"h":54.81,"l":54.7,"n":84,"o":54.81,"t":"2026-10-15T14:20:00Z","v":2503,"vw":54.764801},{"c":54.99,"h":54.99,"l":54.735,"n":177,"o":54.735,"t":"2026-10-15T14:25:00Z","v":80260,"vw":54.90012},{"c":55.095,"h":55.18,"l":54.87,"n":167,"o":54.99,"t":"2026-10-15T14:30:00Z","v":6246,"vw":55.028599},{"c":55.225,"h":55.28,"l":55.04,"n":92,"o":55.095,"t":"2026-10-15T14:35:00Z","v":4322,"vw":55.178344},{"c":55.34,"h":55.35,"l":55.245,"n":66,"o":55.245,"t":"2026-10-15T14:40:00Z","v":1951,"vw":55.30353},{"c":55.46,"h":55.46,"l":55.18,"n":163,"o":55.24,"t":"2026-10-15T14:45:00Z","v":7842,"vw":55.277534},{"c":55.4705,"h":55.57,"l":55.47,"n":87,"o":55.5199,"t":"2026-10-15T14:50:00Z","v":2466,"vw":55.509914},{"c":55.585,"h":55.64,"l":55.565,"n":104,"o":55.565,"t":"2026-10-15T14:55:00Z","v":4173,"vw":55.604341},{"c":55.74,"h":55.74,"l":55.585,"n":25,"o":55.585,"t":"2026-10-15T15:00:00Z","v":953,"vw":55.662413},{"c":55.83,"h":55.83,"l":55.64,"n":165,"o":55.64,"t":"2026-10-15T15:05:00Z","v":5572,"vw":55.766338},{"c":55.835,"h":55.87,"l":55.785,"n":162,"o":55.785,"t":"2026-10-15T15:10:00Z","v":4744,"vw":55.833607},{"c":55.8325,"h":55.98,"l":55.83,"n":95,"o":55.83,"t":"2026-10-15T15:15:00Z","v":4390,"vw":55.865609},{"c":55.86,"h":55.925,"l":55.845,"n":29,"o":55.845,"t":"2026-10-15T15:20:00Z","v":847,"vw":55.880408},{"c":55.9,"h":56,"l":55.9,"n":75,"o":55.9,"t":"2026-10-15T15:25:00Z","v":2674,"vw":55.93002},{"c":56,"h":56,"l":55.96,"n":56,"o":55.96,"t":"2026-10-15T15:30:00Z","v":1801,"vw":55.977143},{"c":56.01,"h":56.09,"l":55.94,"n":137,"o":56.01,"t":"2026-10-15T15:35:00Z","v":4657,"vw":56.005163},{"c":56.04,"h":56.11,"l":56.02,"n":67,"o":56.02,"t":"2026-10-15T15:40:00Z","v":2026,"vw":56.061519},{"c":56.105,"h":56.16,"l":56.089955,"n":56,"o":56.089955,"t":"2026-10-15T15:45:00Z","v":1716,"vw":56.11843},{"c":56.14,"h":56.185,"l":56.1,"n":160,"o":56.1,"t":"2026-10-15T15:50:00Z","v":5422,"vw":56.150632},{"c":56.2625,"h":56.265,"l":56.09,"n":106,"o":56.17,"t":"2026-10-15T15:55:00Z","v":5373,"vw":56.188022},{"c":56.17,"h":56.245,"l":56.12,"n":124,"o":56.245,"t":"2026-10-15T16:00:00Z","v":3452,"vw":56.162226},{"c":56.21,"h":56.21,"l":56.1,"n":149,"o":56.17,"t":"2026-10-15T16:05:00Z","v":5362,"vw":56.14397},{"c":56.19,"h":56.34,"l":56.19,"n":115,"o":56.32,"t":"2026-10-15T16:10:00Z","v":3592,"vw":56.253519},{"c":56.19,"h":56.27,"l":56.19,"n":161,"o":56.23,"t":"2026-10-15T16:15:00Z","v":6456,"vw":56.228808},{"c":56.18,"h":56.22,"l":56.14,"n":112,"o":56.22,"t":"2026-10-15T16:20:00Z","v":3698,"vw":56.187389},{"c":56.235,"h":56.235,"l":56.18,"n":76,"o":56.18,"t":"2026-10-15T16:25:00Z","v":3021,"vw":56.217827},{"c":56.11,"h":56.275,"l":56.11,"n":164,"o":56.275,"t":"2026-10-15T16:30:00Z","v":9363,"vw":56.184618},{"c":56.225,"h":56.29,"l":56.07,"n":113,"o":56.07,"t":"2026-10-15T16:35:00Z","v":6828,"vw":56.157055},{"c":56.29,"h":56.31,"l":56.24,"n":93,"o":56.255,"t":"2026-10-15T16:40:00Z","v":3729,"vw":56.266347},{"c":56.335,"h":56.335,"l":56.28,"n":38,"o":56.31,"t":"2026-10-15T16:45:00Z","v":1692,"vw":56.304476},{"c":56.26,"h":56.315,"l":56.26,"n":103,"o":56.29,"t":"2026-10-15T16:50:00Z","v":5010,"vw":56.289853},{"c":56.33,"h":56.33,"l":56.285,"n":101,"o":56.285,"t":"2026-10-15T16:55:00Z","v":3955,"vw":56.305192},{"c":56.315,"h":56.34,"l":56.31,"n":95,"o":56.32,"t":"2026-10-15T17:00:00Z","v":5068,"vw":56.320171},{"c":56.355,"h":56.355,"l":56.315,"n":67,"o":56.315,"t":"2026-10-15T17:05:00Z","v":2600,"vw":56.332985},{"c":56.335,"h":56.4,"l":56.31,"n":125,"o":56.38,"t":"2026-10-15T17:10:00Z","v":6404,"vw":56.348848},{"c":56.415,"h":56.43,"l":56.3,"n":76,"o":56.36,"t":"2026-10-15T17:15:00Z","v":2519,"vw":56.378723},{"c":56.43,"h":56.45,"l":56.43,"n":42,"o":56.45,"t":"2026-10-15T17:20:00Z","v":1073,"vw":56.440393},{"c":56.395,"h":56.415,"l":56.37,"n":28,"o":56.415,"t":"2026-10-15T17:25:00Z","v":1524,"vw":56.403797},{"c":56.4,"h":56.43,"l":56.35,"n":78,"o":56.43,"t":"2026-10-15T17:30:00Z","v":3244,"vw":56.378657},{"c":56.28,"h":56.39,"l":56.28,"n":85,"o":56.34,"t":"2026-10-15T17:35:00Z","v":3381,"vw":56.330013},{"c":56.415,"h":56.42,"l":56.22,"n":122,"o":56.22,"t":"2026-10-15T17:40:00Z","v":4181,"vw":56.336837},{"c":56.36,"h":56.415,"l":56.31,"n":85,"o":56.415,"t":"2026-10-15T17:45:00Z","v":4397,"vw":56.349868},{"c":56.35,"h":56.39,"l":56.34,"n":76,"o":56.36,"t":"2026-10-15T17:50:00Z","v":2733,"vw":56.356479},{"c":56.4,"h":56.42,"l":56.29,"n":53,"o":56.29,"t":"2026-10-15T17:55:00Z","v":1353,"vw":56.378333},{"c":56.425,"h":56.43,"l":56.37,"n":143,"o":56.37,"t":"2026-10-15T18:00:00Z","v":8863,"vw":56.4063},{"c":56.4425,"h":56.4862,"l":56.425,"n":101,"o":56.425,"t":"2026-10-15T18:05:00Z","v":4442,"vw":56.452289},{"c":56.44,"h":56.47,"l":56.41,"n":76,"o":56.435,"t":"2026-10-15T18:10:00Z","v":3077,"vw":56.452982},{"c":56.455,"h":56.46,"l":56.4,"n":134,"o":56.455,"t":"2026-10-15T18:15:00Z","v":5516,"vw":56.433583},{"c":56.425,"h":56.45,"l":56.415,"n":77,"o":56.44,"t":"2026-10-15T18:20:00Z","v":3091,"vw":56.434313},{"c":56.46,"h":56.46,"l":56.4,"n":139,"o":56.45,"t":"2026-10-15T18:25:00Z","v":9464,"vw":56.430125},{"c":56.425,"h":56.4885,"l":56.425,"n":121,"o":56.46,"t":"2026-10-15T18:30:00Z","v":4915,"vw":56.447152},{"c":56.34,"h":56.425,"l":56.315,"n":150,"o":56.425,"t":"2026-10-15T18:35:00Z","v":6894,"vw":56.38129},{"c":56.44,"h":56.485,"l":56.34,"n":219,"o":56.34,"t":"2026-10-15T18:40:00Z","v":126237,"vw":56.459933},{"c":56.32,"h":56.49,"l":56.28,"n":198,"o":56.44,"t":"2026-10-15T18:45:00Z","v":11986,"vw":56.365612},{"c":56.295,"h":56.34,"l":56.25,"n":202,"o":56.285,"t":"2026-10-15T18:50:00Z","v":12346,"vw":56.295949},{"c":56.3625,"h":56.38,"l":56.26,"n":156,"o":56.295,"t":"2026-10-15T18:55:00Z","v":6246,"vw":56.310821},{"c":56.395,"h":56.4,"l":56.36,"n":109,"o":56.365,"t":"2026-10-15T19:00:00Z","v":4804,"vw":56.379855},{"c":56.37,"h":56.41,"l":56.3,"n":216,"o":56.36,"t":"2026-10-15T19:05:00Z","v":11125,"vw":56.37276},{"c":56.39,"h":56.44,"l":56.36,"n":151,"o":56.36,"t":"2026-10-15T19:10:00Z","v":11929,"vw":56.384915},{"c":56.445,"h":56.46,"l":56.38,"n":133,"o":56.38,"t":"2026-10-15T19:15:00Z","v":12981,"vw":56.43122},{"c":56.445,"h":56.48,"l":56.41,"n":162,"o":56.445,"t":"2026-10-15T19:20:00Z","v":12629,"vw":56.448001},{"c":56.305,"h":56.445,"l":56.295,"n":174,"o":56.41,"t":"2026-10-15T19:25:00Z","v":10281,"vw":56.389399},{"c":56.38,"h":56.38,"l":56.325,"n":162,"o":56.325,"t":"2026-10-15T19:30:00Z","v":6918,"vw":56.365979},{"c":56.265,"h":56.38,"l":56.25,"n":228,"o":56.36,"t":"2026-10-15T19:35:00Z","v":23448,"vw":56.300577},{"c":56.355,"h":56.355,"l":56.25,"n":512,"o":56.265,"t":"2026-10-15T19:40:00Z","v":30382,"vw":56.286323},{"c":56.335,"h":56.4,"l":56.32,"n":272,"o":56.355,"t":"2026-10-15T19:45:00Z","v":16415,"vw":56.35496},{"c":56.35,"h":56.3725,"l":56.305,"n":426,"o":56.34,"t":"2026-10-15T19:50:00Z","v":27815,"vw":56.335813},{"c":56.46,"h":56.615,"l":56.32,"n":1586,"o":56.34,"t":"2026-10-15T19:55:00Z","v":114681,"vw":56.496692},{"c":56.47,"h":56.47,"l":56.47,"n":30,"o":56.47,"t":"2026-10-15T20:00:00Z","v":228476,"vw":56.47},{"c":56.74,"h":56.9229,"l":56.47,"n":13,"o":56.92,"t":"2026-10-16T13:30:00Z","v":3460,"vw":56.896471},{"c":56.955,"h":57.01,"l":56.785,"n":97,"o":56.785,"t":"2026-10-16T13:35:00Z","v":11610,"vw":56.940766},{"c":57.02,"h":57.13,"l":57.02,"n":28,"o":57.13,"t":"2026-10-16T13:40:00Z","v":664,"vw":57.075},{"c":57.005,"h":57.035,"l":56.96,"n":29,"o":57.035,"t":"2026-10-16T13:45:00Z","v":2824,"vw":57.020697},{"c":56.88,"h":57.045,"l":56.88,"n":69,"o":57.03,"t":"2026-10-16T13:50:00Z","v":1720,"vw":56.972778},{"c":56.795,"h":56.795,"l":56.795,"n":8,"o":56.795,"t":"2026-10-16T13:55:00Z","v":224,"vw":56.795},{"c":56.77,"h":56.825,"l":56.67,"n":76,"o":56.805,"t":"2026-10-16T14:00:00Z","v":2607,"vw":56.781202},{"c":56.72,"h":56.805,"l":56.69,"n":73,"o":56.8,"t":"2026-10-16T14:05:00Z","v":3609,"vw":56.779643},{"c":56.91,"h":57.11,"l":56.81,"n":205,"o":56.81,"t":"2026-10-16T14:10:00Z","v":92449,"vw":56.81625},{"c":57.005,"h":57.06,"l":57.005,"n":25,"o":57.05,"t":"2026-10-16T14:15:00Z","v":918,"vw":57.047},{"c":56.94,"h":57.13,"l":56.94,"n":80,"o":57.09,"t":"2026-10-16T14:20:00Z","v":4633,"vw":57.032106},{"c":56.95,"h":57.005,"l":56.88,"n":143,"o":56.9,"t":"2026-10-16T14:25:00Z","v":6109,"vw":56.95525},{"c":56.915,"h":56.99,"l":56.915,"n":24,"o":56.99,"t":"2026-10-16T14:30:00Z","v":615,"vw":56.97125},{"c":56.905,"h":57.02,"l":56.905,"n":126,"o":57.02,"t":"2026-10-16T14:35:00Z","v":5598,"vw":56.983814},{"c":56.745,"h":56.905,"l":56.745,"n":85,"o":56.905,"t":"2026-10-16T14:40:00Z","v":5095,"vw":56.855474},{"c":56.755,"h":56.815,"l":56.755,"n":70,"o":56.79,"t":"2026-10-16T14:45:00Z","v":2900,"vw":56.780171},{"c":56.59,"h":56.66,"l":56.565,"n":130,"o":56.645,"t":"2026-10-16T14:50:00Z","v":4971,"vw":56.619},{"c":56.52,"h":56.64,"l":56.505,"n":107,"o":56.64,"t":"2026-10-16T14:55:00Z","v":5451,"vw":56.567009},{"c":56.71,"h":56.71,"l":56.55,"n":122,"o":56.555,"t":"2026-10-16T15:00:00Z","v":3361,"vw":56.607749},{"c":56.84,"h":56.879,"l":56.715,"n":105,"o":56.715,"t":"2026-10-16T15:05:00Z","v":3612,"vw":56.789848},{"c":56.88,"h":56.88,"l":56.88,"n":12,"o":56.88,"t":"2026-10-16T15:10:00Z","v":391,"vw":56.88},{"c":56.82,"h":56.885,"l":56.8,"n":106,"o":56.885,"t":"2026-10-16T15:15:00Z","v":5432,"vw":56.854535},{"c":56.735,"h":56.83,"l":56.73,"n":110,"o":56.83,"t":"2026-10-16T15:20:00Z","v":4727,"vw":56.779863},{"c":56.655,"h":56.75,"l":56.6,"n":89,"o":56.735,"t":"2026-10-16T15:25:00Z","v":3554,"vw":56.701432},{"c":56.6,"h":56.68,"l":56.6,"n":101,"o":56.61,"t":"2026-10-16T15:30:00Z","v":3041,"vw":56.657187},{"c":56.37,"h":56.615,"l":56.37,"n":118,"o":56.615,"t":"2026-10-16T15:35:00Z","v":4106,"vw":56.561242},{"c":56.245,"h":56.35,"l":56.245,"n":85,"o":56.35,"t":"2026-10-16T15:40:00Z","v":2466,"vw":56.2755},{"c":56.205,"h":56.29,"l":56.205,"n":77,"o":56.25,"t":"2026-10-16T15:45:00Z","v":3542,"vw":56.26764},{"c":56.2,"h":56.205,"l":56.2,"n":37,"o":56.205,"t":"2026-10-16T15:50:00Z","v":744,"vw":56.2025},{"c":56.08,"h":56.2,"l":56.08,"n":75,"o":56.2,"t":"2026-10-16T15:55:00Z","v":1877,"vw":56.16},{"c":56.15,"h":56.17,"l":56.11,"n":76,"o":56.11,"t":"2026-10-16T16:00:00Z","v":2769,"vw":56.122637},{"c":56.24,"h":56.24,"l":56.17,"n":68,"o":56.235,"t":"2026-10-16T16:05:00Z","v":2739,"vw":56.209565},{"c":56.25,"h":56.285,"l":56.25,"n":80,"o":56.26,"t":"2026-10-16T16:10:00Z","v":1684,"vw":56.266429},{"c":56.22,"h":56.26,"l":56.17,"n":82,"o":56.26,"t":"2026-10-16T16:15:00Z","v":2522,"vw":56.212784},{"c":56.26,"h":56.27,"l":56.235,"n":32,"o":56.235,"t":"2026-10-16T16:20:00Z","v":1456,"vw":56.259558},{"c":56.22,"h":56.32,"l":56.22,"n":201,"o":56.29,"t":"2026-10-16T16:25:00Z","v":7270,"vw":56.285736},{"c":56.11,"h":56.255,"l":56.11,"n":51,"o":56.255,"t":"2026-10-16T16:30:00Z","v":1190,"vw":56.181005},{"c":56.18,"h":56.18,"l":56.11,"n":82,"o":56.11,"t":"2026-10-16T16:35:00Z","v":2527,"vw":56.150451},{"c":56.18,"h":56.18,"l":56.17,"n":23,"o":56.17,"t":"2026-10-16T16:40:00Z","v":1455,"vw":56.170797},{"c":56.08,"h":56.14,"l":56.035,"n":104,"o":56.14,"t":"2026-10-16T16:45:00Z","v":3857,"vw":56.093168},{"c":56.07,"h":56.07,"l":56.035,"n":32,"o":56.035,"t":"2026-10-16T16:50:00Z","v":1206,"vw":56.059235},{"c":56.08,"h":56.08,"l":56.04,"n":39,"o":56.04,"t":"2026-10-16T16:55:00Z","v":1354,"vw":56.062},{"c":55.94,"h":56.04,"l":55.94,"n":64,"o":56.02,"t":"2026-10-16T17:00:00Z","v":1881,"vw":55.982},{"c":55.885,"h":55.94,"l":55.885,"n":72,"o":55.94,"t":"2026-10-16T17:05:00Z","v":1740,"vw":55.908367},{"c":55.865,"h":55.88,"l":55.78,"n":152,"o":55.84,"t":"2026-10-16T17:10:00Z","v":3720,"vw":55.8425},{"c":55.915,"h":55.92,"l":55.87,"n":75,"o":55.87,"t":"2026-10-16T17:15:00Z","v":1951,"vw":55.902857},{"c":55.995,"h":55.995,"l":55.91,"n":130,"o":55.91,"t":"2026-10-16T17:20:00Z","v":4009,"vw":55.935556},{"c":56.3,"h":56.3,"l":56.035,"n":186,"o":56.06,"t":"2026-10-16T17:25:00Z","v":10620,"vw":56.190171},{"c":56.205,"h":56.29,"l":56.13,"n":178,"o":56.29,"t":"2026-10-16T17:30:00Z","v":10163,"vw":56.190194},{"c":56.035,"h":56.205,"l":56.03,"n":125,"o":56.2,"t":"2026-10-16T17:35:00Z","v":5690,"vw":56.122383},{"c":56.18,"h":56.21,"l":56.03,"n":189,"o":56.03,"t":"2026-10-16T17:40:00Z","v":7212,"vw":56.142403},{"c":56.08,"h":56.175,"l":56.05,"n":144,"o":56.175,"t":"2026-10-16T17:45:00Z","v":5786,"vw":56.092999},{"c":55.975,"h":56.08,"l":55.975,"n":167,"o":56.08,"t":"2026-10-16T17:50:00Z","v":6682,"vw":56.027758},{"c":56.02,"h":56.02,"l":55.97,"n":116,"o":55.97,"t":"2026-10-16T17:55:00Z","v":3249,"vw":56.001111},{"c":56.13,"h":56.13,"l":55.98,"n":205,"o":56.02,"t":"2026-10-16T18:00:00Z","v":9602,"vw":56.017977},{"c":56.055,"h":56.14,"l":56.055,"n":176,"o":56.1,"t":"2026-10-16T18:05:00Z","v":7383,"vw":56.096945},{"c":55.985,"h":56.09,"l":55.98,"n":198,"o":56.08,"t":"2026-10-16T18:10:00Z","v":9653,"vw":56.027379},{"c":55.93,"h":56.03,"l":55.93,"n":144,"o":56.02,"t":"2026-10-16T18:15:00Z","v":5193,"vw":55.993572},{"c":55.865,"h":55.93,"l":55.84,"n":217,"o":55.93,"t":"2026-10-16T18:20:00Z","v":10084,"vw":55.876234},{"c":55.765,"h":55.92,"l":55.65,"n":548,"o":55.865,"t":"2026-10-16T18:25:00Z","v":57329,"vw":55.728819},{"c":55.78,"h":55.82,"l":55.72,"n":225,"o":55.765,"t":"2026-10-16T18:30:00Z","v":9084,"vw":55.773243},{"c":55.82,"h":55.82,"l":55.72,"n":197,"o":55.785,"t":"2026-10-16T18:35:00Z","v":10137,"vw":55.769832},{"c":55.875,"h":55.875,"l":55.78,"n":223,"o":55.8,"t":"2026-10-16T18:40:00Z","v":10245,"vw":55.811048},{"c":56,"h":56,"l":55.88,"n":412,"o":55.89,"t":"2026-10-16T18:45:00Z","v":24646,"vw":55.949741},{"c":55.94,"h":56.01,"l":55.93,"n":433,"o":56,"t":"2026-10-16T18:50:00Z","v":23333,"vw":55.962456},{"c":55.97,"h":55.995,"l":55.86,"n":219,"o":55.94,"t":"2026-10-16T18:55:00Z","v":8992,"vw":55.908188},{"c":56,"h":56.02,"l":55.95,"n":221,"o":56,"t":"2026-10-16T19:00:00Z","v":8052,"vw":55.993978},{"c":55.95,"h":56.04,"l":55.94,"n":161,"o":56.04,"t":"2026-10-16T19:05:00Z","v":6909,"vw":55.978605},{"c":55.97,"h":55.99,"l":55.9,"n":224,"o":55.95,"t":"2026-10-16T19:10:00Z","v":9962,"vw":55.947822},{"c":55.92,"h":55.98,"l":55.87,"n":238,"o":55.955,"t":"2026-10-16T19:15:00Z","v":6984,"vw":55.923471},{"c":55.98,"h":55.98,"l":55.91,"n":229,"o":55.91,"t":"2026-10-16T19:20:00Z","v":10120,"vw":55.942955},{"c":55.97,"h":56.03,"l":55.95,"n":269,"o":55.99,"t":"2026-10-16T19:25:00Z","v":10436,"vw":55.983203},{"c":55.94,"h":56.04,"l":55.9,"n":303,"o":56.04,"t":"2026-10-16T19:30:00Z","v":13141,"vw":55.972421},{"c":55.95,"h":56,"l":55.905,"n":273,"o":55.96,"t":"2026-10-16T19:35:00Z","v":9216,"vw":55.954206},{"c":55.75,"h":55.89,"l":55.66,"n":392,"o":55.89,"t":"2026-10-16T19:40:00Z","v":19836,"vw":55.744241},{"c":55.69,"h":55.755,"l":55.63,"n":461,"o":55.755,"t":"2026-10-16T19:45:00Z","v":16254,"vw":55.671779},{"c":55.85,"h":55.92,"l":55.725,"n":698,"o":55.725,"t":"2026-10-16T19:50:00Z","v":38173,"vw":55.866178},{"c":55.93,"h":56.05,"l":55.83,"n":1709,"o":55.86,"t":"2026-10-16T19:55:00Z","v":86023,"vw":55.964865},{"c":55.93,"h":55.93,"l":55.93,"n":26,"o":55.93,"t":"2026-10-16T20:00:00Z","v":154363,"vw":55.93},{"c":57.133,"h":57.133,"l":57.133,"n":1,"o":57.133,"t":"2026-10-16T20:15:00Z","v":100,"vw":57.133},{"c":55.66,"h":55.83,"l":55.66,"n":19,"o":55.83,"t":"2026-10-19T13:30:00Z","v":5037,"vw":55.822994},{"c":55.66,"h":55.66,"l":55.66,"n":6,"o":55.66,"t":"2026-10-19T13:35:00Z","v":140,"vw":55.66},{"c":55.69,"h":56.03,"l":55.69,"n":32,"o":56.03,"t":"2026-10-19T13:40:00Z","v":1204,"vw":55.856},{"c":55.975,"h":55.975,"l":55.835,"n":15,"o":55.84,"t":"2026-10-19T13:45:00Z","v":1387,"vw":55.86212},{"c":55.7,"h":55.99,"l":55.54,"n":108,"o":55.84,"t":"2026-10-19T13:50:00Z","v":9528,"vw":55.766689},{"c":55.64,"h":55.7,"l":55.4401,"n":61,"o":55.57,"t":"2026-10-19T13:55:00Z","v":3085,"vw":55.631136},{"c":55.83,"h":55.86,"l":55.5975,"n":89,"o":55.5975,"t":"2026-10-19T14:00:00Z","v":4406,"vw":55.754764},{"c":55.75,"h":55.81,"l":55.68,"n":66,"o":55.71,"t":"2026-10-19T14:05:00Z","v":2285,"vw":55.713162},{"c":55.76,"h":55.83,"l":55.69,"n":64,"o":55.75,"t":"2026-10-19T14:10:00Z","v":2426,"vw":55.782151},{"c":55.69,"h":55.83,"l":55.69,"n":59,"o":55.82,"t":"2026-10-19T14:15:00Z","v":2595,"vw":55.802873},{"c":55.665,"h":55.665,"l":55.59,"n":46,"o":55.59,"t":"2026-10-19T14:20:00Z","v":2024,"vw":55.652667},{"c":55.61,"h":55.655,"l":55.59,"n":184,"o":55.655,"t":"2026-10-19T14:25:00Z","v":1106,"vw":55.6116},{"c":55.59,"h":55.63,"l":55.56,"n":87,"o":55.61,"t":"2026-10-19T14:30:00Z","v":3258,"vw":55.587664},{"c":55.575,"h":55.575,"l":55.575,"n":18,"o":55.575,"t":"2026-10-19T14:35:00Z","v":749,"vw":55.575},{"c":55.49,"h":55.52,"l":55.49,"n":27,"o":55.52,"t":"2026-10-19T14:40:00Z","v":600,"vw":55.51},{"c":55.57,"h":55.57,"l":55.475,"n":55,"o":55.51,"t":"2026-10-19T14:45:00Z","v":3218,"vw":55.5244},{"c":55.53,"h":55.56,"l":55.53,"n":38,"o":55.56,"t":"2026-10-19T14:50:00Z","v":1179,"vw":55.551163},{"c":55.63,"h":55.63,"l":55.54,"n":50,"o":55.54,"t":"2026-10-19T14:55:00Z","v":1984,"vw":55.568366},{"c":55.65,"h":55.705,"l":55.6,"n":46,"o":55.705,"t":"2026-10-19T15:00:00Z","v":1217,"vw":55.648503},{"c":55.725,"h":55.725,"l":55.725,"n":7,"o":55.725,"t":"2026-10-19T15:05:00Z","v":271,"vw":55.725},{"c":55.725,"h":55.725,"l":55.64,"n":54,"o":55.64,"t":"2026-10-19T15:10:00Z","v":2084,"vw":55.715591},{"c":55.63,"h":55.725,"l":55.63,"n":86,"o":55.725,"t":"2026-10-19T15:15:00Z","v":3211,"vw":55.673123},{"c":55.69,"h":55.69,"l":55.69,"n":13,"o":55.69,"t":"2026-10-19T15:20:00Z","v":213,"vw":55.69},{"c":55.59,"h":55.69,"l":55.58,"n":52,"o":55.69,"t":"2026-10-19T15:25:00Z","v":4055,"vw":55.6441},{"c":55.625,"h":55.65,"l":55.58,"n":153,"o":55.58,"t":"2026-10-19T15:30:00Z","v":8527,"vw":55.628642},{"c":55.71,"h":55.75,"l":55.665,"n":52,"o":55.705,"t":"2026-10-19T15:35:00Z","v":2149,"vw":55.696552},{"c":55.73,"h":55.765,"l":55.72,"n":45,"o":55.72,"t":"2026-10-19T15:40:00Z","v":1795,"vw":55.74183},{"c":55.71,"h":55.75,"l":55.71,"n":22,"o":55.75,"t":"2026-10-19T15:45:00Z","v":484,"vw":55.723333},{"c":55.72,"h":55.7675,"l":55.69,"n":107,"o":55.69,"t":"2026-10-19T15:50:00Z","v":4063,"vw":55.715595},{"c":55.7,"h":55.75,"l":55.69,"n":54,"o":55.745,"t":"2026-10-19T16:00:00Z","v":2737,"vw":55.709771},{"c":55.595,"h":55.71,"l":55.595,"n":79,"o":55.71,"t":"2026-10-19T16:05:00Z","v":2882,"vw":55.651241},{"c":55.65,"h":55.65,"l":55.65,"n":31,"o":55.65,"t":"2026-10-19T16:10:00Z","v":1031,"vw":55.65},{"c":55.675,"h":55.675,"l":55.675,"n":6,"o":55.675,"t":"2026-10-19T16:15:00Z","v":222,"vw":55.675},{"c":55.65,"h":55.66,"l":55.65,"n":38,"o":55.66,"t":"2026-10-19T16:20:00Z","v":1856,"vw":55.657091},{"c":55.675,"h":55.7,"l":55.64,"n":90,"o":55.67,"t":"2026-10-19T16:25:00Z","v":4219,"vw":55.675122},{"c":55.655,"h":55.675,"l":55.655,"n":19,"o":55.675,"t":"2026-10-19T16:30:00Z","v":557,"vw":55.661333},{"c":55.69,"h":55.69,"l":55.64,"n":78,"o":55.655,"t":"2026-10-19T16:35:00Z","v":2852,"vw":55.672424},{"c":55.73,"h":55.73,"l":55.73,"n":37,"o":55.73,"t":"2026-10-19T16:40:00Z","v":933,"vw":55.73},{"c":55.71,"h":55.74,"l":55.7,"n":57,"o":55.71,"t":"2026-10-19T16:45:00Z","v":2196,"vw":55.710507},{"c":55.74,"h":55.74,"l":55.71,"n":33,"o":55.71,"t":"2026-10-19T16:50:00Z","v":919,"vw":55.719167},{"c":55.72,"h":55.77,"l":55.72,"n":23,"o":55.77,"t":"2026-10-19T16:55:00Z","v":568,"vw":55.745},{"c":55.745,"h":55.77,"l":55.725,"n":89,"o":55.73,"t":"2026-10-19T17:00:00Z","v":2770,"vw":55.737221},{"c":55.76,"h":55.8,"l":55.73,"n":111,"o":55.75,"t":"2026-10-19T17:05:00Z","v":6430,"vw":55.755966},{"c":55.8,"h":55.8,"l":55.765,"n":28,"o":55.765,"t":"2026-10-19T17:10:00Z","v":1405,"vw":55.774231},{"c":55.79,"h":55.799,"l":55.76,"n":72,"o":55.799,"t":"2026-10-19T17:15:00Z","v":2505,"vw":55.765178},{"c":55.755,"h":55.755,"l":55.755,"n":22,"o":55.755,"t":"2026-10-19T17:20:00Z","v":453,"vw":55.755},{"c":55.75,"h":55.79,"l":55.73,"n":72,"o":55.755,"t":"2026-10-19T17:25:00Z","v":4094,"vw":55.7495},{"c":55.77,"h":55.79,"l":55.77,"n":31,"o":55.77,"t":"2026-10-19T17:30:00Z","v":1820,"vw":55.773626},{"c":55.5916,"h":55.79,"l":55.5916,"n":96,"o":55.785,"t":"2026-10-19T17:35:00Z","v":5392,"vw":55.715152},{"c":55.7,"h":55.75,"l":55.695,"n":66,"o":55.695,"t":"2026-10-19T17:40:00Z","v":4329,"vw":55.725122},{"c":55.69,"h":55.74,"l":55.69,"n":53,"o":55.74,"t":"2026-10-19T17:45:00Z","v":2490,"vw":55.71828},{"c":55.635,"h":55.715,"l":55.635,"n":54,"o":55.715,"t":"2026-10-19T17:50:00Z","v":2564,"vw":55.666722},{"c":55.69,"h":55.76,"l":55.64,"n":67,"o":55.69,"t":"2026-10-19T17:55:00Z","v":2046,"vw":55.693295},{"c":55.625,"h":55.68,"l":55.605,"n":89,"o":55.68,"t":"2026-10-19T18:00:00Z","v":3811,"vw":55.63607},{"c":55.55,"h":55.64,"l":55.54,"n":111,"o":55.635,"t":"2026-10-19T18:05:00Z","v":3805,"vw":55.611905},{"c":55.57,"h":55.57,"l":55.53,"n":33,"o":55.53,"t":"2026-10-19T18:10:00Z","v":906,"vw":55.559189},{"c":55.62,"h":55.66,"l":55.5892,"n":78,"o":55.5892,"t":"2026-10-19T18:15:00Z","v":4457,"vw":55.61358},{"c":55.65,"h":55.67,"l":55.63,"n":144,"o":55.66,"t":"2026-10-19T18:20:00Z","v":5515,"vw":55.64812},{"c":55.58,"h":55.635,"l":55.58,"n":91,"o":55.63,"t":"2026-10-19T18:25:00Z","v":3749,"vw":55.625653},{"c":55.565,"h":55.6,"l":55.535,"n":183,"o":55.6,"t":"2026-10-19T18:30:00Z","v":9393,"vw":55.562915},{"c":55.565,"h":55.59,"l":55.565,"n":70,"o":55.59,"t":"2026-10-19T18:35:00Z","v":2379,"vw":55.570625},{"c":55.55,"h":55.57,"l":55.53,"n":128,"o":55.565,"t":"2026-10-19T18:40:00Z","v":4497,"vw":55.544808},{"c":55.58,"h":55.59,"l":55.53,"n":201,"o":55.535,"t":"2026-10-19T18:45:00Z","v":10412,"vw":55.548223},{"c":55.585,"h":55.65,"l":55.58,"n":127,"o":55.58,"t":"2026-10-19T18:50:00Z","v":4861,"vw":55.607472},{"c":55.525,"h":55.585,"l":55.525,"n":137,"o":55.58,"t":"2026-10-19T18:55:00Z","v":6328,"vw":55.564024},{"c":55.455,"h":55.52,"l":55.4261,"n":144,"o":55.52,"t":"2026-10-19T19:00:00Z","v":6153,"vw":55.492453},{"c":55.49,"h":55.52,"l":55.465,"n":130,"o":55.4999,"t":"2026-10-19T19:05:00Z","v":8865,"vw":55.512225},{"c":55.49,"h":55.5,"l":55.49,"n":42,"o":55.49,"t":"2026-10-19T19:10:00Z","v":944,"vw":55.4925},{"c":55.46,"h":55.495,"l":55.42,"n":203,"o":55.495,"t":"2026-10-19T19:15:00Z","v":7767,"vw":55.452812},{"c":55.5,"h":55.5,"l":55.4207,"n":114,"o":55.465,"t":"2026-10-19T19:20:00Z","v":4403,"vw":55.46073},{"c":55.455,"h":55.495,"l":55.42,"n":132,"o":55.495,"t":"2026-10-19T19:25:00Z","v":4619,"vw":55.460437},{"c":55.42,"h":55.48,"l":55.42,"n":152,"o":55.44,"t":"2026-10-19T19:30:00Z","v":5796,"vw":55.442474},{"c":55.42,"h":55.46,"l":55.41,"n":274,"o":55.41,"t":"2026-10-19T19:35:00Z","v":11587,"vw":55.423901},{"c":55.47,"h":55.5,"l":55.42,"n":193,"o":55.42,"t":"2026-10-19T19:40:00Z","v":7212,"vw":55.463412},{"c":55.39,"h":55.46,"l":55.38,"n":288,"o":55.46,"t":"2026-10-19T19:45:00Z","v":11931,"vw":55.408749},{"c":55.44,"h":55.44,"l":55.36,"n":393,"o":55.4,"t":"2026-10-19T19:50:00Z","v":14068,"vw":55.392754},{"c":55.28,"h":55.42,"l":55.22,"n":1298,"o":55.42,"t":"2026-10-19T19:55:00Z","v":66147,"vw":55.322222},{"c":55.25,"h":55.25,"l":55.25,"n":25,"o":55.25,"t":"2026-10-19T20:00:00Z","v":110158,"vw":55.25},{"c":55.48,"h":55.49,"l":55.39,"n":54,"o":55.39,"t":"2026-10-20T13:30:00Z","v":6126,"vw":55.403489},{"c":55.83,"h":55.83,"l":55.49,"n":159,"o":55.49,"t":"2026-10-20T13:35:00Z","v":28544,"vw":55.552911},{"c":55.855,"h":55.855,"l":55.85,"n":36,"o":55.85,"t":"2026-10-20T13:40:00Z","v":3464,"vw":55.850987},{"c":55.685,"h":55.84,"l":55.68,"n":59,"o":55.76,"t":"2026-10-20T13:45:00Z","v":1768,"vw":55.7465},{"c":55.8525,"h":55.86,"l":55.63,"n":49,"o":55.63,"t":"2026-10-20T13:50:00Z","v":2474,"vw":55.815372},{"c":55.805,"h":55.83,"l":55.7845,"n":33,"o":55.7845,"t":"2026-10-20T13:55:00Z","v":2032,"vw":55.817257},{"c":55.915,"h":56.08,"l":55.775,"n":99,"o":55.835,"t":"2026-10-20T14:00:00Z","v":7128,"vw":55.849196},{"c":55.89,"h":55.95,"l":55.85,"n":36,"o":55.85,"t":"2026-10-20T14:05:00Z","v":2321,"vw":55.8833},{"c":55.75,"h":55.82,"l":55.75,"n":83,"o":55.82,"t":"2026-10-20T14:10:00Z","v":2343,"vw":55.779522},{"c":55.85,"h":55.87,"l":55.69,"n":87,"o":55.695,"t":"2026-10-20T14:15:00Z","v":4139,"vw":55.768743},{"c":56.13,"h":56.13,"l":55.905,"n":112,"o":55.92,"t":"2026-10-20T14:20:00Z","v":6282,"vw":55.950728},{"c":56.09,"h":56.285,"l":56.07,"n":102,"o":56.13,"t":"2026-10-20T14:25:00Z","v":12777,"vw":56.129376},{"c":56.175,"h":56.175,"l":56.07,"n":84,"o":56.16,"t":"2026-10-20T14:30:00Z","v":9395,"vw":56.137873},{"c":56.09,"h":56.175,"l":56.075,"n":86,"o":56.175,"t":"2026-10-20T14:35:00Z","v":2727,"vw":56.096422},{"c":56.17,"h":56.17,"l":56.03,"n":146,"o":56.1,"t":"2026-10-20T14:40:00Z","v":10823,"vw":56.085985},{"c":56.12,"h":56.17,"l":56.1,"n":106,"o":56.13,"t":"2026-10-20T14:45:00Z","v":3768,"vw":56.130882},{"c":56.14,"h":56.18,"l":56.06,"n":207,"o":56.11,"t":"2026-10-20T14:50:00Z","v":13658,"vw":56.115756},{"c":56.125,"h":56.1874,"l":56.06,"n":138,"o":56.14,"t":"2026-10-20T14:55:00Z","v":7661,"vw":56.123845},{"c":56,"h":56.13,"l":56,"n":286,"o":56.09,"t":"2026-10-20T15:00:00Z","v":9070,"vw":56.081941},{"c":55.96,"h":55.995,"l":55.93,"n":114,"o":55.98,"t":"2026-10-20T15:05:00Z","v":2833,"vw":55.965927},{"c":55.95,"h":56.06,"l":55.95,"n":173,"o":55.995,"t":"2026-10-20T15:10:00Z","v":8075,"vw":56.028039},{"c":56.065,"h":56.065,"l":55.99,"n":69,"o":56.04,"t":"2026-10-20T15:15:00Z","v":4007,"vw":56.018464},{"c":55.95,"h":55.98,"l":55.95,"n":62,"o":55.98,"t":"2026-10-20T15:20:00Z","v":1544,"vw":55.960655},{"c":55.94,"h":56.01,"l":55.94,"n":60,"o":55.985,"t":"2026-10-20T15:25:00Z","v":709,"vw":55.981463},{"c":55.87,"h":55.95,"l":55.86,"n":150,"o":55.94,"t":"2026-10-20T15:30:00Z","v":5350,"vw":55.921559},{"c":55.9,"h":55.9,"l":55.84,"n":53,"o":55.9,"t":"2026-10-20T15:35:00Z","v":1889,"vw":55.876818},{"c":55.955,"h":55.955,"l":55.91,"n":31,"o":55.91,"t":"2026-10-20T15:40:00Z","v":824,"vw":55.919},{"c":55.84,"h":55.915,"l":55.84,"n":73,"o":55.88,"t":"2026-10-20T15:45:00Z","v":2723,"vw":55.874011},{"c":55.8,"h":55.81,"l":55.79,"n":64,"o":55.79,"t":"2026-10-20T15:50:00Z","v":2538,"vw":55.804994},{"c":55.695,"h":55.81,"l":55.66,"n":123,"o":55.81,"t":"2026-10-20T15:55:00Z","v":4051,"vw":55.735246},{"c":55.63,"h":55.695,"l":55.63,"n":95,"o":55.695,"t":"2026-10-20T16:00:00Z","v":3030,"vw":55.656732},{"c":55.59,"h":55.64,"l":55.59,"n":51,"o":55.59,"t":"2026-10-20T16:05:00Z","v":1682,"vw":55.619175},{"c":55.665,"h":55.665,"l":55.59,"n":114,"o":55.6,"t":"2026-10-20T16:10:00Z","v":4386,"vw":55.617345},{"c":55.5575,"h":55.64,"l":55.545,"n":63,"o":55.64,"t":"2026-10-20T16:15:00Z","v":1881,"vw":55.586042},{"c":55.55,"h":55.59,"l":55.545,"n":105,"o":55.545,"t":"2026-10-20T16:20:00Z","v":4518,"vw":55.562792},{"c":55.56,"h":55.56,"l":55.54,"n":78,"o":55.55,"t":"2026-10-20T16:25:00Z","v":2576,"vw":55.54723},{"c":55.635,"h":55.635,"l":55.6,"n":71,"o":55.6,"t":"2026-10-20T16:30:00Z","v":4253,"vw":55.611448},{"c":55.615,"h":55.645,"l":55.6,"n":98,"o":55.635,"t":"2026-10-20T16:35:00Z","v":2957,"vw":55.629798},{"c":55.68,"h":55.68,"l":55.58,"n":120,"o":55.58,"t":"2026-10-20T16:40:00Z","v":5030,"vw":55.629819},{"c":55.62,"h":55.707,"l":55.62,"n":44,"o":55.67,"t":"2026-10-20T16:45:00Z","v":2524,"vw":55.67928},{"c":55.645,"h":55.66,"l":55.62,"n":83,"o":55.62,"t":"2026-10-20T16:50:00Z","v":1615,"vw":55.64595},{"c":55.55,"h":55.645,"l":55.55,"n":85,"o":55.64,"t":"2026-10-20T16:55:00Z","v":2986,"vw":55.60866},{"c":55.605,"h":55.605,"l":55.54,"n":91,"o":55.55,"t":"2026-10-20T17:00:00Z","v":3816,"vw":55.554932},{"c":55.475,"h":55.595,"l":55.47,"n":183,"o":55.595,"t":"2026-10-20T17:05:00Z","v":7545,"vw":55.534199},{"c":55.56,"h":55.56,"l":55.46,"n":87,"o":55.5,"t":"2026-10-20T17:10:00Z","v":4186,"vw":55.515623},{"c":55.565,"h":55.58,"l":55.56,"n":62,"o":55.57,"t":"2026-10-20T17:15:00Z","v":1067,"vw":55.5675},{"c":55.56,"h":55.6,"l":55.52,"n":219,"o":55.59,"t":"2026-10-20T17:20:00Z","v":12813,"vw":55.549579},{"c":55.56,"h":55.6175,"l":55.53,"n":97,"o":55.545,"t":"2026-10-20T17:25:00Z","v":4058,"vw":55.566532},{"c":55.62,"h":55.625,"l":55.56,"n":53,"o":55.563,"t":"2026-10-20T17:30:00Z","v":2524,"vw":55.598256},{"c":55.735,"h":55.78,"l":55.59,"n":185,"o":55.59,"t":"2026-10-20T17:35:00Z","v":8484,"vw":55.670089},{"c":55.85,"h":55.85,"l":55.73,"n":49,"o":55.73,"t":"2026-10-20T17:40:00Z","v":2374,"vw":55.782046},{"c":55.87,"h":55.87,"l":55.78,"n":131,"o":55.84,"t":"2026-10-20T17:45:00Z","v":5884,"vw":55.824607},{"c":55.845,"h":55.9075,"l":55.84,"n":87,"o":55.9075,"t":"2026-10-20T17:50:00Z","v":2399,"vw":55.856502},{"c":55.895,"h":55.895,"l":55.82,"n":177,"o":55.82,"t":"2026-10-20T17:55:00Z","v":10255,"vw":55.849609},{"c":55.86,"h":55.91,"l":55.82,"n":169,"o":55.91,"t":"2026-10-20T18:00:00Z","v":10308,"vw":55.855408},{"c":55.79,"h":55.87,"l":55.78,"n":120,"o":55.87,"t":"2026-10-20T18:05:00Z","v":5523,"vw":55.825039},{"c":55.895,"h":55.895,"l":55.82,"n":76,"o":55.82,"t":"2026-10-20T18:10:00Z","v":3309,"vw":55.858189},{"c":55.8875,"h":55.9,"l":55.86,"n":84,"o":55.895,"t":"2026-10-20T18:15:00Z","v":2318,"vw":55.884744},{"c":55.865,"h":55.895,"l":55.8029,"n":146,"o":55.84,"t":"2026-10-20T18:20:00Z","v":6320,"vw":55.855148},{"c":55.905,"h":55.905,"l":55.84,"n":96,"o":55.865,"t":"2026-10-20T18:25:00Z","v":4706,"vw":55.868303},{"c":55.87,"h":55.915,"l":55.87,"n":95,"o":55.88,"t":"2026-10-20T18:30:00Z","v":2962,"vw":55.88921},{"c":55.83,"h":55.87,"l":55.83,"n":97,"o":55.87,"t":"2026-10-20T18:35:00Z","v":2205,"vw":55.851818},{"c":55.79,"h":55.84,"l":55.78,"n":184,"o":55.83,"t":"2026-10-20T18:40:00Z","v":6688,"vw":55.796653},{"c":55.805,"h":55.81,"l":55.78,"n":145,"o":55.78,"t":"2026-10-20T18:45:00Z","v":5469,"vw":55.792225},{"c":55.885,"h":55.885,"l":55.81,"n":184,"o":55.82,"t":"2026-10-20T18:50:00Z","v":6401,"vw":55.835503},{"c":55.85,"h":55.89,"l":55.85,"n":177,"o":55.885,"t":"2026-10-20T18:55:00Z","v":5434,"vw":55.867131},{"c":55.78,"h":55.885,"l":55.78,"n":241,"o":55.85,"t":"2026-10-20T19:00:00Z","v":10633,"vw":55.834604},{"c":55.82,"h":55.835,"l":55.795,"n":116,"o":55.795,"t":"2026-10-20T19:05:00Z","v":3433,"vw":55.817801},{"c":55.905,"h":56.02,"l":55.8,"n":218,"o":55.82,"t":"2026-10-20T19:10:00Z","v":7977,"vw":55.852386},{"c":55.9179,"h":56.015,"l":55.88,"n":146,"o":55.895,"t":"2026-10-20T19:15:00Z","v":5090,"vw":55.925328},{"c":55.97,"h":55.975,"l":55.895,"n":163,"o":55.9,"t":"2026-10-20T19:20:00Z","v":5296,"vw":55.941476},{"c":56.03,"h":56.04,"l":55.97,"n":169,"o":55.97,"t":"2026-10-20T19:25:00Z","v":3758,"vw":56.006},{"c":55.915,"h":56.03,"l":55.91,"n":316,"o":56.01,"t":"2026-10-20T19:30:00Z","v":12149,"vw":55.970649},{"c":55.91,"h":55.93,"l":55.89,"n":176,"o":55.915,"t":"2026-10-20T19:35:00Z","v":6135,"vw":55.915827},{"c":55.975,"h":55.975,"l":55.92,"n":194,"o":55.94,"t":"2026-10-20T19:40:00Z","v":7419,"vw":55.947121},{"c":55.91,"h":55.985,"l":55.89,"n":265,"o":55.98,"t":"2026-10-20T19:45:00Z","v":10069,"vw":55.937063},{"c":55.875,"h":55.935,"l":55.835,"n":358,"o":55.93,"t":"2026-10-20T19:50:00Z","v":15857,"vw":55.877547},{"c":55.96,"h":56.0075,"l":55.875,"n":1442,"o":55.875,"t":"2026-10-20T19:55:00Z","v":88787,"vw":55.93487},{"c":55.97,"h":55.97,"l":55.93,"n":32,"o":55.93,"t":"2026-10-20T20:00:00Z","v":84400,"vw":55.969209},{"c":55.87,"h":56.29,"l":55.87,"n":36,"o":56.29,"t":"2026-10-21T13:30:00Z","v":4113,"vw":56.181888},{"c":56.065,"h":56.55,"l":56.065,"n":21,"o":56.55,"t":"2026-10-21T13:35:00Z","v":391,"vw":56.3075},{"c":56.01,"h":56.01,"l":56,"n":23,"o":56,"t":"2026-10-21T13:40:00Z","v":784,"vw":56.005},{"c":56.095,"h":56.095,"l":56.095,"n":34,"o":56.095,"t":"2026-10-21T13:45:00Z","v":532,"vw":56.095},{"c":56.105,"h":56.105,"l":56.105,"n":20,"o":56.105,"t":"2026-10-21T13:50:00Z","v":350,"vw":56.105},{"c":56.11,"h":56.3,"l":56.11,"n":23,"o":56.3,"t":"2026-10-21T13:55:00Z","v":516,"vw":56.205},{"c":56.11,"h":56.115,"l":56.09,"n":36,"o":56.11,"t":"2026-10-21T14:00:00Z","v":2238,"vw":56.097812},{"c":55.93,"h":56.085,"l":55.89,"n":69,"o":56.08,"t":"2026-10-21T14:05:00Z","v":4434,"vw":55.9462},{"c":55.94,"h":56.06,"l":55.9,"n":81,"o":55.9,"t":"2026-10-21T14:10:00Z","v":3349,"vw":56.000108},{"c":55.91,"h":56.065,"l":55.9,"n":46,"o":56.065,"t":"2026-10-21T14:15:00Z","v":1842,"vw":55.970677},{"c":55.95,"h":56.035,"l":55.91,"n":60,"o":56.02,"t":"2026-10-21T14:20:00Z","v":4177,"vw":56.015776},{"c":56.005,"h":56.045,"l":55.95,"n":91,"o":55.96,"t":"2026-10-21T14:25:00Z","v":8281,"vw":56.002507},{"c":56.035,"h":56.035,"l":55.94,"n":56,"o":55.94,"t":"2026-10-21T14:30:00Z","v":4555,"vw":56.018517},{"c":56.11,"h":56.175,"l":56.035,"n":162,"o":56.035,"t":"2026-10-21T14:35:00Z","v":20772,"vw":56.077479},{"c":56.155,"h":56.19,"l":56,"n":137,"o":56.19,"t":"2026-10-21T14:40:00Z","v":14649,"vw":56.078824},{"c":56.2758,"h":56.28,"l":56.17,"n":87,"o":56.22,"t":"2026-10-21T14:45:00Z","v":3067,"vw":56.235305},{"c":56.195,"h":56.34,"l":56.17,"n":126,"o":56.25,"t":"2026-10-21T14:50:00Z","v":6908,"vw":56.262206},{"c":56.1,"h":56.19,"l":56.1,"n":82,"o":56.19,"t":"2026-10-21T14:55:00Z","v":3301,"vw":56.140588},{"c":56.13,"h":56.13,"l":56,"n":114,"o":56,"t":"2026-10-21T15:00:00Z","v":5407,"vw":56.09055},{"c":56.16,"h":56.23,"l":56.125,"n":83,"o":56.125,"t":"2026-10-21T15:05:00Z","v":3259,"vw":56.169531},{"c":56.18,"h":56.25,"l":56.17,"n":52,"o":56.19,"t":"2026-10-21T15:10:00Z","v":1374,"vw":56.193333},{"c":56.09,"h":56.24,"l":56.07,"n":93,"o":56.18,"t":"2026-10-21T15:15:00Z","v":3971,"vw":56.140075},{"c":56.165,"h":56.165,"l":56.09,"n":62,"o":56.13,"t":"2026-10-21T15:20:00Z","v":2838,"vw":56.136139},{"c":56.23,"h":56.23,"l":56.155,"n":80,"o":56.2,"t":"2026-10-21T15:25:00Z","v":2390,"vw":56.200414},{"c":56.205,"h":56.26,"l":56.185,"n":62,"o":56.26,"t":"2026-10-21T15:30:00Z","v":4147,"vw":56.225216},{"c":56.205,"h":56.205,"l":56.205,"n":15,"o":56.205,"t":"2026-10-21T15:35:00Z","v":359,"vw":56.205},{"c":56.13,"h":56.25,"l":56.13,"n":75,"o":56.25,"t":"2026-10-21T15:40:00Z","v":2115,"vw":56.172159},{"c":56.21,"h":56.21,"l":56.13,"n":107,"o":56.13,"t":"2026-10-21T15:45:00Z","v":4404,"vw":56.177593},{"c":56.21,"h":56.21,"l":56.21,"n":10,"o":56.21,"t":"2026-10-21T15:50:00Z","v":547,"vw":56.21},{"c":56.2,"h":56.2,"l":56.2,"n":10,"o":56.2,"t":"2026-10-21T15:55:00Z","v":328,"vw":56.2},{"c":56.16,"h":56.2,"l":56.15,"n":64,"o":56.195,"t":"2026-10-21T16:00:00Z","v":1163,"vw":56.18081},{"c":56.195,"h":56.2,"l":56.16,"n":99,"o":56.2,"t":"2026-10-21T16:05:00Z","v":3533,"vw":56.175212},{"c":56.09,"h":56.15,"l":56.08,"n":113,"o":56.15,"t":"2026-10-21T16:10:00Z","v":2864,"vw":56.122333},{"c":56.14,"h":56.1679,"l":56.14,"n":127,"o":56.14,"t":"2026-10-21T16:15:00Z","v":5148,"vw":56.14604},{"c":56.14,"h":56.14,"l":56.14,"n":9,"o":56.14,"t":"2026-10-21T16:20:00Z","v":113,"vw":56.14},{"c":56.16,"h":56.17,"l":56.14,"n":151,"o":56.14,"t":"2026-10-21T16:25:00Z","v":7340,"vw":56.159904},{"c":56.14,"h":56.15,"l":56.115,"n":106,"o":56.15,"t":"2026-10-21T16:30:00Z","v":5095,"vw":56.129329},{"c":56.265,"h":56.265,"l":56.13,"n":123,"o":56.17,"t":"2026-10-21T16:35:00Z","v":6992,"vw":56.153042},{"c":56.22,"h":56.22,"l":56.1708,"n":83,"o":56.21,"t":"2026-10-21T16:40:00Z","v":3629,"vw":56.205425},{"c":56.145,"h":56.2,"l":56.14,"n":101,"o":56.17,"t":"2026-10-21T16:45:00Z","v":3646,"vw":56.16175},{"c":56.13,"h":56.16,"l":56.12,"n":77,"o":56.16,"t":"2026-10-21T16:50:00Z","v":2785,"vw":56.13425},{"c":56.15,"h":56.16,"l":56.12,"n":75,"o":56.12,"t":"2026-10-21T16:55:00Z","v":3780,"vw":56.148413},{"c":56.15,"h":56.15,"l":56.15,"n":42,"o":56.15,"t":"2026-10-21T17:00:00Z","v":1087,"vw":56.15},{"c":56.18,"h":56.18,"l":56.12,"n":81,"o":56.15,"t":"2026-10-21T17:05:00Z","v":2918,"vw":56.153021},{"c":56.1763,"h":56.195,"l":56.17,"n":90,"o":56.18,"t":"2026-10-21T17:10:00Z","v":3098,"vw":56.181294},{"c":56.17,"h":56.195,"l":56.14,"n":114,"o":56.18,"t":"2026-10-21T17:15:00Z","v":7526,"vw":56.171283},{"c":56.185,"h":56.185,"l":56.185,"n":23,"o":56.185,"t":"2026-10-21T17:20:00Z","v":771,"vw":56.185},{"c":56.185,"h":56.21,"l":56.15,"n":59,"o":56.15,"t":"2026-10-21T17:25:00Z","v":4147,"vw":56.171992},{"c":56.15,"h":56.21,"l":56.14,"n":107,"o":56.185,"t":"2026-10-21T17:30:00Z","v":5188,"vw":56.170974},{"c":56.12,"h":56.17,"l":56.11,"n":128,"o":56.16,"t":"2026-10-21T17:35:00Z","v":7612,"vw":56.133195},{"c":56.12,"h":56.17,"l":56.11,"n":66,"o":56.13,"t":"2026-10-21T17:40:00Z","v":3480,"vw":56.137356},{"c":56.16,"h":56.2,"l":56.14,"n":70,"o":56.14,"t":"2026-10-21T17:45:00Z","v":4771,"vw":56.16316},{"c":56.19,"h":56.22,"l":56.16,"n":102,"o":56.19,"t":"2026-10-21T17:50:00Z","v":6202,"vw":56.185233},{"c":56.15,"h":56.21,"l":56.14,"n":80,"o":56.19,"t":"2026-10-21T17:55:00Z","v":4732,"vw":56.174765},{"c":56.14,"h":56.2,"l":56.13,"n":120,"o":56.13,"t":"2026-10-21T18:00:00Z","v":11981,"vw":56.162709},{"c":56.11,"h":56.135,"l":56.11,"n":65,"o":56.13,"t":"2026-10-21T18:05:00Z","v":1864,"vw":56.123207},{"c":56.16,"h":56.175,"l":56.12,"n":139,"o":56.13,"t":"2026-10-21T18:10:00Z","v":8941,"vw":56.16136},{"c":56.09,"h":56.155,"l":56.08,"n":98,"o":56.15,"t":"2026-10-21T18:15:00Z","v":3820,"vw":56.129209},{"c":56.09,"h":56.1,"l":56.05,"n":122,"o":56.07,"t":"2026-10-21T18:20:00Z","v":4973,"vw":56.076432},{"c":56.155,"h":56.155,"l":56.11,"n":98,"o":56.11,"t":"2026-10-21T18:25:00Z","v":3972,"vw":56.132204},{"c":56.15,"h":56.16,"l":56.13,"n":109,"o":56.16,"t":"2026-10-21T18:30:00Z","v":4322,"vw":56.146192},{"c":56.18,"h":56.19,"l":56.14,"n":169,"o":56.16,"t":"2026-10-21T18:35:00Z","v":10337,"vw":56.157541},{"c":56.23,"h":56.23,"l":56.16,"n":192,"o":56.17,"t":"2026-10-21T18:40:00Z","v":10603,"vw":56.198786},{"c":56.17,"h":56.23,"l":56.155,"n":158,"o":56.23,"t":"2026-10-21T18:45:00Z","v":8256,"vw":56.197447},{"c":56.09,"h":56.135,"l":56.09,"n":93,"o":56.13,"t":"2026-10-21T18:50:00Z","v":3604,"vw":56.115741},{"c":56,"h":56.09,"l":55.99,"n":116,"o":56.09,"t":"2026-10-21T18:55:00Z","v":3923,"vw":56.0425},{"c":55.9137,"h":56,"l":55.85,"n":219,"o":55.99,"t":"2026-10-21T19:00:00Z","v":9476,"vw":55.930743},{"c":55.93,"h":56.02,"l":55.86,"n":103,"o":55.88,"t":"2026-10-21T19:05:00Z","v":4953,"vw":55.93275},{"c":55.925,"h":55.945,"l":55.87,"n":102,"o":55.91,"t":"2026-10-21T19:10:00Z","v":4514,"vw":55.912041},{"c":56.015,"h":56.05,"l":55.925,"n":132,"o":55.96,"t":"2026-10-21T19:15:00Z","v":4400,"vw":55.994629},{"c":55.93,"h":56.04,"l":55.89,"n":183,"o":56.04,"t":"2026-10-21T19:20:00Z","v":6969,"vw":55.97643},{"c":56.015,"h":56.025,"l":55.93,"n":138,"o":55.93,"t":"2026-10-21T19:25:00Z","v":8821,"vw":56.003208},{"c":55.93,"h":56.025,"l":55.93,"n":184,"o":56.02,"t":"2026-10-21T19:30:00Z","v":7012,"vw":55.988405},{"c":56.03,"h":56.03,"l":55.9,"n":189,"o":55.92,"t":"2026-10-21T19:35:00Z","v":13802,"vw":55.995079},{"c":56.035,"h":56.035,"l":56,"n":164,"o":56.035,"t":"2026-10-21T19:40:00Z","v":7737,"vw":56.025736},{"c":55.98,"h":56.04,"l":55.98,"n":367,"o":56.02,"t":"2026-10-21T19:45:00Z","v":25223,"vw":56.002288},{"c":56.18,"h":56.2144,"l":55.97,"n":480,"o":55.97,"t":"2026-10-21T19:50:00Z","v":49997,"vw":56.051129},{"c":56.07,"h":56.26,"l":56.035,"n":1725,"o":56.18,"t":"2026-10-21T19:55:00Z","v":146277,"vw":56.106371},{"c":56.07,"h":56.07,"l":56.07,"n":31,"o":56.07,"t":"2026-10-21T20:00:00Z","v":87987,"vw":56.07}],"history":[{"c":38.78,"h":39.03,"l":38.5,"n":10215,"o":38.58,"t":"2024-10-21T04:00:00Z","v":750076,"vw":38.779274},{"c":38.19,"h":38.73,"l":38.06,"n":8584,"o":38.56,"t":"2024-10-22T04:00:00Z","v":627074,"vw":38.270815},{"c":38.03,"h":38.21,"l":37.795,"n":9721,"o":38.21,"t":"2024-10-23T04:00:00Z","v":571347,"vw":37.990858},{"c":38.6,"h":38.98,"l":37.95,"n":12046,"o":37.95,"t":"2024-10-24T04:00:00Z","v":956696,"vw":38.756083},{"c":38.63,"h":40.29,"l":38.55,"n":16968,"o":39.8,"t":"2024-10-25T04:00:00Z","v":1204221,"vw":38.893594},{"c":39.85,"h":40.36,"l":39.495,"n":16527,"o":39.96,"t":"2024-10-28T04:00:00Z","v":1267352,"vw":39.954459},{"c":39.71,"h":40.27,"l":39.51,"n":12361,"o":39.75,"t":"2024-10-29T04:00:00Z","v":1270765,"vw":39.725892},{"c":40.3,"h":40.36,"l":39.68,"n":12659,"o":39.68,"t":"2024-10-30T04:00:00Z","v":1506259,"vw":40.205176},{"c":40.13,"h":40.65,"l":40.05,"n":9288,"o":40.37,"t":"2024-10-31T04:00:00Z","v":544909,"vw":40.232416},{"c":40.54,"h":40.54,"l":39.91,"n":7960,"o":40.16,"t":"2024-11-01T04:00:00Z","v":876902,"vw":40.428209},{"c":40.02,"h":40.485,"l":39.57,"n":10247,"o":40.38,"t":"2024-11-04T05:00:00Z","v":525596,"vw":39.940975},{"c":40.44,"h":40.45,"l":39.75,"n":7857,"o":39.94,"t":"2024-11-05T05:00:00Z","v":601811,"vw":40.354488},{"c":41.87,"h":42.5599,"l":41.34,"n":10589,"o":41.92,"t":"2024-11-06T05:00:00Z","v":874371,"vw":41.767277},{"c":41.49,"h":42.08,"l":41.47,"n":9576,"o":41.87,"t":"2024-11-07T05:00:00Z","v":457842,"vw":41.677971},{"c":41.1,"h":41.54,"l":41,"n":7928,"o":41.37,"t":"2024-11-08T05:00:00Z","v":413109,"vw":41.182438},{"c":42.2,"h":42.22,"l":41.565,"n":6907,"o":41.67,"t":"2024-11-11T05:00:00Z","v":356652,"vw":42.09409},{"c":41.95,"h":42.4,"l":41.695,"n":7277,"o":42.16,"t":"2024-11-12T05:00:00Z","v":729974,"vw":41.962904},{"c":41.65,"h":42.24,"l":41.555,"n":7457,"o":41.95,"t":"2024-11-13T05:00:00Z","v":353894,"vw":41.757328},{"c":42.01,"h":42.115,"l":41.54,"n":6912,"o":41.61,"t":"2024-11-14T05:00:00Z","v":346169,"vw":41.930026},{"c":42.18,"h":42.48,"l":41.97,"n":7103,"o":42.16,"t":"2024-11-15T05:00:00Z","v":553269,"vw":42.22401},{"c":42.16,"h":42.38,"l":41.805,"n":8756,"o":42.17,"t":"2024-11-18T05:00:00Z","v":577126,"vw":42.143941},{"c":41.27,"h":42.09,"l":41.03,"n":11253,"o":41.8,"t":"2024-11-19T05:00:00Z","v":748569,"vw":41.33592},{"c":41.42,"h":41.4419,"l":40.81,"n":7677,"o":41.34,"t":"2024-11-20T05:00:00Z","v":459860,"vw":41.23279},{"c":41.71,"h":41.87,"l":41.2621,"n":7613,"o":41.53,"t":"2024-11-21T05:00:00Z","v":501358,"vw":41.68447},{"c":42.34,"h":42.46,"l":41.705,"n":7473,"o":41.75,"t":"2024-11-22T05:00:00Z","v":438810,"vw":42.266477},{"c":42.63,"h":43.06,"l":42.3812,"n":8821,"o":42.58,"t":"2024-11-25T05:00:00Z","v":682832,"vw":42.694182},{"c":42.86,"h":42.9,"l":42.1,"n":7851,"o":42.56,"t":"2024-11-26T05:00:00Z","v":443788,"vw":42.708581},{"c":42.84,"h":43.2299,"l":42.66,"n":5161,"o":42.87,"t":"2024-11-27T05:00:00Z","v":339353,"vw":42.853467},{"c":42.75,"h":43.005,"l":42.5,"n":3239,"o":43,"t":"2024-11-29T05:00:00Z","v":192093,"vw":42.737708},{"c":42.71,"h":42.78,"l":42.15,"n":9248,"o":42.75,"t":"2024-12-02T05:00:00Z","v":478157,"vw":42.612477},{"c":42.46,"h":42.77,"l":42.23,"n":7437,"o":42.77,"t":"2024-12-03T05:00:00Z","v":340178,"vw":42.528823},{"c":42.8,"h":42.935,"l":42.14,"n":7168,"o":42.14,"t":"2024-12-04T05:00:00Z","v":402031,"vw":42.661513},{"c":43.31,"h":43.92,"l":42.86,"n":13041,"o":42.92,"t":"2024-12-05T05:00:00Z","v":875234,"vw":43.378},{"c":42.79,"h":43.3,"l":42.7,"n":7850,"o":43.3,"t":"2024-12-06T05:00:00Z","v":571981,"vw":42.817662},{"c":42.11,"h":42.86,"l":42.01,"n":9554,"o":42.79,"t":"2024-12-09T05:00:00Z","v":614710,"vw":42.283209},{"c":42.33,"h":42.66,"l":41.86,"n":11388,"o":42.15,"t":"2024-12-10T05:00:00Z","v":518830,"vw":42.334764},{"c":42.71,"h":42.91,"l":42.35,"n":8853,"o":42.54,"t":"2024-12-11T05:00:00Z","v":1159207,"vw":42.704729},{"c":42.64,"h":43.34,"l":42.6,"n":9487,"o":42.82,"t":"2024-12-12T05:00:00Z","v":409329,"vw":42.720554},{"c":42.6,"h":42.765,"l":42.165,"n":8852,"o":42.52,"t":"2024-12-13T05:00:00Z","v":429968,"vw":42.503024},{"c":42.63,"h":42.92,"l":42.3677,"n":9992,"o":42.6,"t":"2024-12-16T05:00:00Z","v":560004,"vw":42.707528},{"c":41.95,"h":42.63,"l":41.6415,"n":10807,"o":42.16,"t":"2024-12-17T05:00:00Z","v":597283,"vw":41.901926},{"c":40.77,"h":42.0776,"l":40.64,"n":11386,"o":42,"t":"2024-12-18T05:00:00Z","v":855520,"vw":41.041612},{"c":40.77,"h":41.38,"l":40.49,"n":9863,"o":41.21,"t":"2024-12-19T05:00:00Z","v":581579,"vw":40.779901},{"c":41.05,"h":41.29,"l":40.53,"n":10753,"o":40.53,"t":"2024-12-20T05:00:00Z","v":1852470,"vw":41.03217},{"c":40.92,"h":41.03,"l":40.66,"n":10048,"o":40.88,"t":"2024-12-23T05:00:00Z","v":537709,"vw":40.900152},{"c":41.28,"h":41.28,"l":40.875,"n":3862,"o":40.89,"t":"2024-12-24T05:00:00Z","v":201847,"vw":41.17261},{"c":41.51,"h":41.59,"l":40.89,"n":6366,"o":41.18,"t":"2024-12-26T05:00:00Z","v":330635,"vw":41.444414},{"c":41.42,"h":41.61,"l":41.04,"n":6989,"o":41.3,"t":"2024-12-27T05:00:00Z","v":494225,"vw":41.359124},{"c":40.93,"h":41.23,"l":40.63,"n":10437,"o":41.09,"t":"2024-12-30T05:00:00Z","v":545687,"vw":40.991501},{"c":41.11,"h":41.2885,"l":40.77,"n":7225,"o":41.24,"t":"2024-12-31T05:00:00Z","v":510882,"vw":41.066309},{"c":40.85,"h":41.34,"l":40.625,"n":10264,"o":41.34,"t":"2025-01-02T05:00:00Z","v":566970,"vw":40.914749},{"c":41.08,"h":41.09,"l":40.515,"n":10050,"o":40.87,"t":"2025-01-03T05:00:00Z","v":511678,"vw":40.874467},{"c":40.59,"h":41.38,"l":40.5,"n":8247,"o":40.97,"t":"2025-01-06T05:00:00Z","v":539124,"vw":40.791216},{"c":39.26,"h":40.555,"l":38.81,"n":16550,"o":40.5,"t":"2025-01-07T05:00:00Z","v":981236,"vw":39.315786},{"c":39.29,"h":39.44,"l":38.81,"n":12838,"o":39.07,"t":"2025-01-08T05:00:00Z","v":593580,"vw":39.200123},{"c":38.34,"h":38.88,"l":37.64,"n":10555,"o":38.81,"t":"2025-01-10T05:00:00Z","v":743157,"vw":38.222685},{"c":37.91,"h":38.65,"l":37.4,"n":12825,"o":38.34,"t":"2025-01-13T05:00:00Z","v":816920,"vw":37.880546},{"c":38.14,"h":38.44,"l":37.76,"n":11727,"o":38.09,"t":"2025-01-14T05:00:00Z","v":726740,"vw":38.090025},{"c":38.45,"h":39.01,"l":38.11,"n":8522,"o":38.93,"t":"2025-01-15T05:00:00Z","v":471687,"vw":38.410844},{"c":38.25,"h":38.485,"l":38.07,"n":9202,"o":38.42,"t":"2025-01-16T05:00:00Z","v":959223,"vw":38.218782},{"c":38.19,"h":38.51,"l":38.11,"n":7085,"o":38.36,"t":"2025-01-17T05:00:00Z","v":561220,"vw":38.228803},{"c":38.34,"h":38.67,"l":38.12,"n":8525,"o":38.23,"t":"2025-01-21T05:00:00Z","v":422681,"vw":38.367944},{"c":37.97,"h":38.275,"l":37.56,"n":7983,"o":38.21,"t":"2025-01-22T05:00:00Z","v":467222,"vw":37.921836},{"c":37.88,"h":38,"l":37.67,"n":8131,"o":37.84,"t":"2025-01-23T05:00:00Z","v":506409,"vw":37.844476},{"c":38.65,"h":38.68,"l":37.72,"n":9206,"o":37.72,"t":"2025-01-24T05:00:00Z","v":561260,"vw":38.451366},{"c":38.8,"h":38.905,"l":38.185,"n":9759,"o":38.65,"t":"2025-01-27T05:00:00Z","v":561139,"vw":38.633687},{"c":39.43,"h":39.43,"l":38.57,"n":9907,"o":38.75,"t":"2025-01-28T05:00:00Z","v":588425,"vw":39.211039},{"c":39.47,"h":39.84,"l":39.2,"n":14309,"o":39.32,"t":"2025-01-29T05:00:00Z","v":846813,"vw":39.511792},{"c":39.75,"h":39.92,"l":39.48,"n":16023,"o":39.58,"t":"2025-01-30T05:00:00Z","v":1395040,"vw":39.75507},{"c":39.77,"h":40.315,"l":38.695,"n":26476,"o":39.47,"t":"2025-01-31T05:00:00Z","v":1786349,"vw":39.505006},{"c":39.37,"h":40.265,"l":38.77,"n":15863,"o":38.77,"t":"2025-02-03T05:00:00Z","v":985797,"vw":39.502333},{"c":39.68,"h":39.885,"l":39.21,"n":13396,"o":39.47,"t":"2025-02-04T05:00:00Z","v":647006,"vw":39.705873},{"c":39.37,"h":39.54,"l":38.88,"n":15887,"o":38.88,"t":"2025-02-05T05:00:00Z","v":954755,"vw":39.295354},{"c":39.46,"h":39.87,"l":39.1055,"n":13467,"o":39.61,"t":"2025-02-06T05:00:00Z","v":632878,"vw":39.549553},{"c":38.76,"h":39.29,"l":38.66,"n":10781,"o":39.25,"t":"2025-02-07T05:00:00Z","v":636820,"vw":38.815811},{"c":38.28,"h":39,"l":37.92,"n":10789,"o":38.9,"t":"2025-02-10T05:00:00Z","v":842111,"vw":38.277246},{"c":38.32,"h":38.37,"l":37.7,"n":10608,"o":38.11,"t":"2025-02-11T05:00:00Z","v":453961,"vw":38.176352},{"c":37.99,"h":38.17,"l":37.78,"n":8405,"o":38.11,"t":"2025-02-12T05:00:00Z","v":436748,"vw":37.964272},{"c":38.4,"h":38.43,"l":37.87,"n":7433,"o":38.16,"t":"2025-02-13T05:00:00Z","v":333014,"vw":38.225352},{"c":38.59,"h":38.8,"l":38.36,"n":7663,"o":38.4,"t":"2025-02-14T05:00:00Z","v":390477,"vw":38.56722},{"c":38.51,"h":38.74,"l":38.305,"n":8743,"o":38.62,"t":"2025-02-18T05:00:00Z","v":672174,"vw":38.508787},{"c":38.51,"h":38.79,"l":38.12,"n":10069,"o":38.38,"t":"2025-02-19T05:00:00Z","v":584941,"vw":38.563253},{"c":38.21,"h":38.54,"l":37.76,"n":10398,"o":38.54,"t":"2025-02-20T05:00:00Z","v":547353,"vw":38.116784},{"c":37.76,"h":38.29,"l":37.65,"n":8314,"o":38.28,"t":"2025-02-21T05:00:00Z","v":642414,"vw":37.800922},{"c":38.01,"h":38.445,"l":37.8,"n":13658,"o":38.02,"t":"2025-02-24T05:00:00Z","v":691233,"vw":38.167815},{"c":38.3,"h":38.38,"l":37.67,"n":12000,"o":38.09,"t":"2025-02-25T05:00:00Z","v":771615,"vw":38.172659},{"c":38.13,"h":38.3999,"l":37.815,"n":16476,"o":38.26,"t":"2025-02-26T05:00:00Z","v":1149468,"vw":38.07673},{"c":38.16,"h":38.45,"l":37.89,"n":9747,"o":38.2,"t":"2025-02-27T05:00:00Z","v":678274,"vw":38.185519},{"c":38.75,"h":38.76,"l":38.09,"n":10647,"o":38.22,"t":"2025-02-28T05:00:00Z","v":889123,"vw":38.530176},{"c":38.67,"h":39.26,"l":38.355,"n":10859,"o":38.82,"t":"2025-03-03T05:00:00Z","v":615865,"vw":38.755051},{"c":37.77,"h":38.3,"l":36.9939,"n":16833,"o":38.3,"t":"2025-03-04T05:00:00Z","v":1020917,"vw":37.670679},{"c":38.92,"h":39.17,"l":37.67,"n":15231,"o":37.82,"t":"2025-03-05T05:00:00Z","v":1149933,"vw":38.66944},{"c":38.97,"h":39.14,"l":38.2117,"n":15688,"o":38.44,"t":"2025-03-06T05:00:00Z","v":841356,"vw":38.920778},{"c":38.84,"h":39.51,"l":38.35,"n":16376,"o":38.64,"t":"2025-03-07T05:00:00Z","v":1066905,"vw":38.98328},{"c":38.73,"h":39.26,"l":38.29,"n":18135,"o":38.48,"t":"2025-03-10T04:00:00Z","v":1221116,"vw":38.722256},{"c":38.9,"h":39.51,"l":38.77,"n":24799,"o":38.86,"t":"2025-03-11T04:00:00Z","v":1689883,"vw":39.142525},{"c":37.66,"h":39.25,"l":36.96,"n":20335,"o":39,"t":"2025-03-12T04:00:00Z","v":1325591,"vw":37.724399},{"c":37.58,"h":38.31,"l":37.51,"n":15937,"o":37.82,"t":"2025-03-13T04:00:00Z","v":900321,"vw":37.729046},{"c":39.01,"h":39.05,"l":37.68,"n":16464,"o":37.8,"t":"2025-03-14T04:00:00Z","v":1046435,"vw":38.726334},{"c":39.57,"h":39.8,"l":38.835,"n":13369,"o":39,"t":"2025-03-17T04:00:00Z","v":813609,"vw":39.453272},{"c":39.21,"h":39.68,"l":38.895,"n":11253,"o":39.54,"t":"2025-03-18T04:00:00Z","v":793743,"vw":39.286119},{"c":39.86,"h":40.06,"l":39.305,"n":10646,"o":39.36,"t":"2025-03-19T04:00:00Z","v":924904,"vw":39.849573},{"c":39.78,"h":39.99,"l":39.325,"n":13998,"o":39.5,"t":"2025-03-20T04:00:00Z","v":788344,"vw":39.790611},{"c":39.38,"h":39.86,"l":39.145,"n":16361,"o":39.56,"t":"2025-03-21T04:00:00Z","v":6799312,"vw":39.413554},{"c":40.37,"h":40.43,"l":39.76,"n":13649,"o":39.76,"t":"2025-03-24T04:00:00Z","v":764494,"vw":40.27686},{"c":41.21,"h":41.3,"l":40.39,"n":14243,"o":40.52,"t":"2025-03-25T04:00:00Z","v":882068,"vw":41.08898},{"c":41.51,"h":41.75,"l":40.89,"n":12668,"o":41.32,"t":"2025-03-26T04:00:00Z","v":816668,"vw":41.368201},{"c":41.22,"h":41.59,"l":40.885,"n":12270,"o":41.59,"t":"2025-03-27T04:00:00Z","v":703285,"vw":41.218496},{"c":40.69,"h":41.08,"l":40,"n":11022,"o":41.02,"t":"2025-03-28T04:00:00Z","v":787749,"vw":40.556095},{"c":40.77,"h":40.965,"l":40.18,"n":9521,"o":40.42,"t":"2025-03-31T04:00:00Z","v":591507,"vw":40.742319},{"c":40.92,"h":41.18,"l":40.4,"n":8701,"o":40.75,"t":"2025-04-01T04:00:00Z","v":498034,"vw":40.866957},{"c":41.08,"h":41.35,"l":40.425,"n":9406,"o":40.47,"t":"2025-04-02T04:00:00Z","v":511238,"vw":41.049033},{"c":39.46,"h":40.25,"l":39.28,"n":15857,"o":39.99,"t":"2025-04-03T04:00:00Z","v":1079780,"vw":39.645903},{"c":36.88,"h":38.3,"l":36.79,"n":22365,"o":38.3,"t":"2025-04-04T04:00:00Z","v":1222324,"vw":37.061722},{"c":36.13,"h":37.68,"l":35.05,"n":19427,"o":36.12,"t":"2025-04-07T04:00:00Z","v":1204420,"vw":36.257467},{"c":35.85,"h":37.34,"l":35.45,"n":14314,"o":37.03,"t":"2025-04-08T04:00:00Z","v":820506,"vw":36.285233},{"c":37.75,"h":38.62,"l":35.39,"n":24282,"o":35.39,"t":"2025-04-09T04:00:00Z","v":1578700,"vw":37.416631},{"c":36.89,"h":37.545,"l":35.965,"n":16378,"o":37.4,"t":"2025-04-10T04:00:00Z","v":900774,"vw":36.881025},{"c":37.81,"h":37.94,"l":36.28,"n":12540,"o":36.89,"t":"2025-04-11T04:00:00Z","v":715920,"vw":37.557229},{"c":38.17,"h":38.43,"l":37.44,"n":17115,"o":38.25,"t":"2025-04-14T04:00:00Z","v":1114241,"vw":38.056154},{"c":38.3,"h":38.62,"l":38.18,"n":11296,"o":38.2,"t":"2025-04-15T04:00:00Z","v":618978,"vw":38.382562},{"c":37.47,"h":38.45,"l":37.04,"n":9507,"o":38.37,"t":"2025-04-16T04:00:00Z","v":541945,"vw":37.513446},{"c":37.57,"h":37.99,"l":37.285,"n":8930,"o":37.44,"t":"2025-04-17T04:00:00Z","v":520289,"vw":37.635895},{"c":36.25,"h":37.5475,"l":35.88,"n":9490,"o":37.42,"t":"2025-04-21T04:00:00Z","v":578539,"vw":36.209917},{"c":37.23,"h":37.26,"l":36.42,"n":13078,"o":36.76,"t":"2025-04-22T04:00:00Z","v":762684,"vw":37.040026},{"c":37.84,"h":38.855,"l":37.55,"n":11032,"o":37.78,"t":"2025-04-23T04:00:00Z","v":575484,"vw":37.908036},{"c":38.3,"h":38.9,"l":37.84,"n":16253,"o":37.96,"t":"2025-04-24T04:00:00Z","v":1267701,"vw":38.407612},{"c":40.1,"h":40.49,"l":38.35,"n":27062,"o":39.13,"t":"2025-04-25T04:00:00Z","v":1692711,"vw":39.909114},{"c":39.86,"h":40.33,"l":39.48,"n":19461,"o":40.12,"t":"2025-04-28T04:00:00Z","v":1190647,"vw":39.78941},{"c":40.41,"h":40.66,"l":39.72,"n":13904,"o":39.86,"t":"2025-04-29T04:00:00Z","v":833027,"vw":40.378435},{"c":40.61,"h":40.61,"l":39.96,"n":13826,"o":40.1,"t":"2025-04-30T04:00:00Z","v":998371,"vw":40.35265},{"c":40.77,"h":41.09,"l":40.24,"n":20842,"o":40.46,"t":"2025-05-01T04:00:00Z","v":1762017,"vw":40.788379},{"c":41.71,"h":41.85,"l":41.075,"n":11639,"o":41.17,"t":"2025-05-02T04:00:00Z","v":705290,"vw":41.645641},{"c":41.54,"h":41.97,"l":41.3,"n":11131,"o":41.36,"t":"2025-05-05T04:00:00Z","v":605572,"vw":41.647179},{"c":41.98,"h":42.06,"l":41.04,"n":11588,"o":41.29,"t":"2025-05-06T04:00:00Z","v":713367,"vw":41.892202},{"c":42.3,"h":42.77,"l":42.03,"n":12796,"o":42.08,"t":"2025-05-07T04:00:00Z","v":578072,"vw":42.386715},{"c":42.67,"h":42.92,"l":42.19,"n":11526,"o":42.47,"t":"2025-05-08T04:00:00Z","v":823289,"vw":42.683054},{"c":42.79,"h":42.99,"l":42.61,"n":11512,"o":42.76,"t":"2025-05-09T04:00:00Z","v":681548,"vw":42.817879},{"c":42.94,"h":43.87,"l":42.55,"n":15395,"o":43.6,"t":"2025-05-12T04:00:00Z","v":970465,"vw":42.902728},{"c":42.82,"h":43.23,"l":42.72,"n":15454,"o":43.04,"t":"2025-05-13T04:00:00Z","v":865704,"vw":42.936339},{"c":42.45,"h":42.75,"l":41.85,"n":19346,"o":42.75,"t":"2025-05-14T04:00:00Z","v":1166257,"vw":42.423042},{"c":42.96,"h":43.15,"l":42.38,"n":16140,"o":42.45,"t":"2025-05-15T04:00:00Z","v":1040167,"vw":42.953804},{"c":43.34,"h":43.37,"l":42.8,"n":10794,"o":43.07,"t":"2025-05-16T04:00:00Z","v":862485,"vw":43.21019},{"c":42.93,"h":43.225,"l":42.91,"n":10025,"o":43.15,"t":"2025-05-19T04:00:00Z","v":659150,"vw":43.037549},{"c":42.89,"h":43.14,"l":42.76,"n":9206,"o":42.85,"t":"2025-05-20T04:00:00Z","v":472887,"vw":42.887869},{"c":42.46,"h":42.78,"l":42.31,"n":11008,"o":42.57,"t":"2025-05-21T04:00:00Z","v":730627,"vw":42.473611},{"c":42.56,"h":42.85,"l":42.455,"n":13863,"o":42.54,"t":"2025-05-22T04:00:00Z","v":805018,"vw":42.620037},{"c":42.08,"h":42.5,"l":41.97,"n":9895,"o":41.97,"t":"2025-05-23T04:00:00Z","v":629026,"vw":42.176063},{"c":42.43,"h":42.565,"l":41.71,"n":14069,"o":42.31,"t":"2025-05-27T04:00:00Z","v":931800,"vw":42.364693},{"c":41.96,"h":42.545,"l":41.92,"n":10538,"o":42.45,"t":"2025-05-28T04:00:00Z","v":571184,"vw":42.121377},{"c":42.48,"h":42.7,"l":41.81,"n":12322,"o":42.04,"t":"2025-05-29T04:00:00Z","v":814249,"vw":42.408404},{"c":42.2,"h":42.48,"l":41.98,"n":12325,"o":42.44,"t":"2025-05-30T04:00:00Z","v":1022979,"vw":42.170749},{"c":42.16,"h":42.45,"l":41.55,"n":13700,"o":42.07,"t":"2025-06-02T04:00:00Z","v":896380,"vw":42.148802},{"c":42.49,"h":42.655,"l":41.82,"n":12959,"o":42.03,"t":"2025-06-03T04:00:00Z","v":1112041,"vw":42.240045},{"c":42.27,"h":42.57,"l":42.14,"n":10426,"o":42.41,"t":"2025-06-04T04:00:00Z","v":656791,"vw":42.338119},{"c":41.93,"h":42.34,"l":41.85,"n":10592,"o":42.28,"t":"2025-06-05T04:00:00Z","v":634530,"vw":42.035341},{"c":42.29,"h":42.46,"l":42.02,"n":12087,"o":42.22,"t":"2025-06-06T04:00:00Z","v":723955,"vw":42.254847},{"c":42.06,"h":42.37,"l":42,"n":15159,"o":42.26,"t":"2025-06-09T04:00:00Z","v":1143837,"vw":42.167907},{"c":42.44,"h":42.44,"l":41.85,"n":12400,"o":41.96,"t":"2025-06-10T04:00:00Z","v":932043,"vw":42.308647},{"c":42.36,"h":42.68,"l":42.16,"n":15674,"o":42.36,"t":"2025-06-11T04:00:00Z","v":1155504,"vw":42.391596},{"c":42.83,"h":42.84,"l":41.905,"n":12491,"o":42.07,"t":"2025-06-12T04:00:00Z","v":1528224,"vw":42.546933},{"c":42.13,"h":42.83,"l":42.05,"n":12165,"o":42.44,"t":"2025-06-13T04:00:00Z","v":722110,"vw":42.342431},{"c":42.62,"h":42.915,"l":42.21,"n":12821,"o":42.46,"t":"2025-06-16T04:00:00Z","v":764534,"vw":42.689579},{"c":42.04,"h":42.73,"l":41.79,"n":11297,"o":42.5,"t":"2025-06-17T04:00:00Z","v":882457,"vw":42.068885},{"c":42.26,"h":42.6,"l":41.71,"n":16870,"o":41.91,"t":"2025-06-18T04:00:00Z","v":1192636,"vw":42.244833},{"c":42.47,"h":42.53,"l":42.05,"n":12515,"o":42.25,"t":"2025-06-20T04:00:00Z","v":1829235,"vw":42.419402},{"c":42.96,"h":43.005,"l":41.96,"n":11385,"o":42.27,"t":"2025-06-23T04:00:00Z","v":801134,"vw":42.797761},{"c":43.61,"h":43.75,"l":43.09,"n":8276,"o":43.47,"t":"2025-06-24T04:00:00Z","v":618197,"vw":43.56805},{"c":43.49,"h":43.715,"l":43.25,"n":9904,"o":43.67,"t":"2025-06-25T04:00:00Z","v":443198,"vw":43.536487},{"c":44.06,"h":44.23,"l":43.555,"n":9170,"o":43.66,"t":"2025-06-26T04:00:00Z","v":413240,"vw":44.057563},{"c":44.25,"h":44.5,"l":43.9,"n":9719,"o":44.22,"t":"2025-06-27T04:00:00Z","v":500471,"vw":44.259273},{"c":44.32,"h":44.625,"l":44.02,"n":9133,"o":44.39,"t":"2025-06-30T04:00:00Z","v":498661,"vw":44.230993},{"c":44.78,"h":45.04,"l":44.18,"n":9223,"o":44.18,"t":"2025-07-01T04:00:00Z","v":487701,"vw":44.730436},{"c":45.29,"h":45.32,"l":44.46,"n":10239,"o":44.73,"t":"2025-07-02T04:00:00Z","v":535976,"vw":45.153659},{"c":45.54,"h":45.615,"l":45.1,"n":5490,"o":45.26,"t":"2025-07-03T04:00:00Z","v":256472,"vw":45.44271},{"c":45.59,"h":46.24,"l":45.41,"n":9858,"o":45.61,"t":"2025-07-07T04:00:00Z","v":431604,"vw":45.61645},{"c":45.51,"h":45.805,"l":45.03,"n":9083,"o":45.55,"t":"2025-07-08T04:00:00Z","v":488963,"vw":45.540742},{"c":45.9,"h":45.97,"l":45.52,"n":9165,"o":45.89,"t":"2025-07-09T04:00:00Z","v":554584,"vw":45.811846},{"c":46.32,"h":46.84,"l":45.82,"n":9764,"o":45.82,"t":"2025-07-10T04:00:00Z","v":438742,"vw":46.444282},{"c":46.19,"h":46.325,"l":45.941,"n":8908,"o":46.22,"t":"2025-07-11T04:00:00Z","v":345531,"vw":46.170243},{"c":46.6,"h":46.685,"l":46.14,"n":11176,"o":46.17,"t":"2025-07-14T04:00:00Z","v":410946,"vw":46.544185},{"c":45.33,"h":46.55,"l":45.3,"n":13709,"o":46.44,"t":"2025-07-15T04:00:00Z","v":627557,"vw":45.688925},{"c":46.49,"h":46.49,"l":45.33,"n":12950,"o":45.71,"t":"2025-07-16T04:00:00Z","v":619391,"vw":46.212185},{"c":47.06,"h":47.295,"l":46.5,"n":14480,"o":46.5,"t":"2025-07-17T04:00:00Z","v":591712,"vw":47.072901},{"c":47.31,"h":47.5,"l":47.07,"n":11451,"o":47.21,"t":"2025-07-18T04:00:00Z","v":615761,"vw":47.288634},{"c":47.38,"h":47.895,"l":47.26,"n":13794,"o":47.36,"t":"2025-07-21T04:00:00Z","v":655128,"vw":47.506096},{"c":48.13,"h":48.19,"l":47.27,"n":11270,"o":47.27,"t":"2025-07-22T04:00:00Z","v":573424,"vw":47.972069},{"c":48.69,"h":48.82,"l":48.16,"n":10493,"o":48.26,"t":"2025-07-23T04:00:00Z","v":460349,"vw":48.64592},{"c":48.84,"h":49.08,"l":48.39,"n":11319,"o":48.72,"t":"2025-07-24T04:00:00Z","v":484250,"vw":48.834987},{"c":49.27,"h":49.7,"l":48.6279,"n":12695,"o":49.11,"t":"2025-07-25T04:00:00Z","v":641630,"vw":49.233459},{"c":48.86,"h":49.27,"l":48.46,"n":11768,"o":49.17,"t":"2025-07-28T04:00:00Z","v":571323,"vw":48.792108},{"c":49.34,"h":49.425,"l":48.765,"n":12952,"o":49.09,"t":"2025-07-29T04:00:00Z","v":803992,"vw":49.242203},{"c":49.7,"h":49.86,"l":49.155,"n":16980,"o":49.25,"t":"2025-07-30T04:00:00Z","v":657335,"vw":49.581235},{"c":49.57,"h":50.09,"l":49.345,"n":19997,"o":49.63,"t":"2025-07-31T04:00:00Z","v":1218084,"vw":49.65869},{"c":49.23,"h":49.9899,"l":47.26,"n":24486,"o":48.26,"t":"2025-08-01T04:00:00Z","v":1563862,"vw":48.901742},{"c":51.04,"h":51.15,"l":49.855,"n":19990,"o":50.3,"t":"2025-08-04T04:00:00Z","v":1150330,"vw":50.807429},{"c":51.41,"h":51.54,"l":50.19,"n":15158,"o":50.91,"t":"2025-08-05T04:00:00Z","v":904844,"vw":51.174686},{"c":51.45,"h":51.63,"l":51.07,"n":14918,"o":51.5,"t":"2025-08-06T04:00:00Z","v":715731,"vw":51.380094},{"c":50.87,"h":52.24,"l":50.72,"n":11364,"o":51.6,"t":"2025-08-07T04:00:00Z","v":687308,"vw":50.95188},{"c":51.25,"h":51.33,"l":50.53,"n":13578,"o":50.8,"t":"2025-08-08T04:00:00Z","v":702168,"vw":51.12292},{"c":51.57,"h":51.93,"l":51.25,"n":11718,"o":51.3,"t":"2025-08-11T04:00:00Z","v":604578,"vw":51.525427},{"c":52.18,"h":52.27,"l":51.1514,"n":10788,"o":51.73,"t":"2025-08-12T04:00:00Z","v":626451,"vw":51.809886},{"c":53.65,"h":53.69,"l":52.25,"n":15916,"o":52.34,"t":"2025-08-13T04:00:00Z","v":951634,"vw":53.194893},{"c":53.94,"h":54.16,"l":53.38,"n":14566,"o":53.61,"t":"2025-08-14T04:00:00Z","v":782737,"vw":53.824254},{"c":53.73,"h":54.092,"l":52.9,"n":14606,"o":54,"t":"2025-08-15T04:00:00Z","v":1243994,"vw":53.645384},{"c":52.97,"h":54.125,"l":52.71,"n":12959,"o":53.62,"t":"2025-08-18T04:00:00Z","v":652077,"vw":53.095038},{"c":52.59,"h":53.2,"l":52.49,"n":10576,"o":52.82,"t":"2025-08-19T04:00:00Z","v":644843,"vw":52.717481},{"c":52.72,"h":52.92,"l":52.26,"n":9255,"o":52.59,"t":"2025-08-20T04:00:00Z","v":404265,"vw":52.673679},{"c":52.69,"h":52.98,"l":52.51,"n":9027,"o":52.61,"t":"2025-08-21T04:00:00Z","v":424255,"vw":52.693618},{"c":53.53,"h":53.63,"l":52.81,"n":9741,"o":52.9,"t":"2025-08-22T04:00:00Z","v":357103,"vw":53.444369},{"c":53.09,"h":53.62,"l":53.055,"n":8858,"o":53.46,"t":"2025-08-25T04:00:00Z","v":370807,"vw":53.244469},{"c":53.96,"h":54.01,"l":53.07,"n":11614,"o":53.24,"t":"2025-08-26T04:00:00Z","v":761572,"vw":53.812384},{"c":54.1,"h":54.25,"l":53.64,"n":8735,"o":53.78,"t":"2025-08-27T04:00:00Z","v":489390,"vw":54.088402},{"c":53.61,"h":54.42,"l":53.435,"n":10888,"o":54.3,"t":"2025-08-28T04:00:00Z","v":482644,"vw":53.671589},{"c":53.1,"h":53.74,"l":52.935,"n":10453,"o":53.68,"t":"2025-08-29T04:00:00Z","v":594626,"vw":53.15415},{"c":52.87,"h":52.87,"l":52.07,"n":12238,"o":52.73,"t":"2025-09-02T04:00:00Z","v":501984,"vw":52.631365},{"c":52.58,"h":53.18,"l":52.09,"n":9571,"o":52.67,"t":"2025-09-03T04:00:00Z","v":466821,"vw":52.521188},{"c":53.55,"h":53.57,"l":52.87,"n":9056,"o":52.89,"t":"2025-09-04T04:00:00Z","v":357973,"vw":53.364416},{"c":52.82,"h":53.62,"l":52.27,"n":8978,"o":53.61,"t":"2025-09-05T04:00:00Z","v":480471,"vw":52.789634},{"c":52.44,"h":52.865,"l":52.16,"n":13473,"o":52.81,"t":"2025-09-08T04:00:00Z","v":531564,"vw":52.426566},{"c":52.55,"h":52.81,"l":52.26,"n":8382,"o":52.4,"t":"2025-09-09T04:00:00Z","v":332419,"vw":52.549367},{"c":52.81,"h":53.49,"l":51.72,"n":8995,"o":52.46,"t":"2025-09-10T04:00:00Z","v":394226,"vw":52.688037},{"c":54.1,"h":54.1,"l":52.815,"n":8661,"o":52.97,"t":"2025-09-11T04:00:00Z","v":425632,"vw":53.852186},{"c":53.65,"h":54.05,"l":53.63,"n":8178,"o":53.99,"t":"2025-09-12T04:00:00Z","v":338257,"vw":53.758739},{"c":52.78,"h":54.06,"l":52.565,"n":13868,"o":53.65,"t":"2025-09-15T04:00:00Z","v":690776,"vw":53.110055},{"c":52.68,"h":52.78,"l":52.19,"n":10249,"o":52.6,"t":"2025-09-16T04:00:00Z","v":599954,"vw":52.558327},{"c":52.55,"h":53.235,"l":52.35,"n":12105,"o":52.85,"t":"2025-09-17T04:00:00Z","v":742025,"vw":52.743475},{"c":53.31,"h":53.79,"l":52.62,"n":11737,"o":52.62,"t":"2025-09-18T04:00:00Z","v":639060,"vw":53.409898},{"c":52.7,"h":53.21,"l":52.4,"n":15825,"o":52.98,"t":"2025-09-19T04:00:00Z","v":3279471,"vw":52.698671},{"c":52.45,"h":52.8,"l":52.29,"n":12413,"o":52.34,"t":"2025-09-22T04:00:00Z","v":863590,"vw":52.502391},{"c":52.45,"h":53.01,"l":52.08,"n":10264,"o":52.48,"t":"2025-09-23T04:00:00Z","v":766546,"vw":52.492201},{"c":51.47,"h":52.58,"l":51.37,"n":9134,"o":52.56,"t":"2025-09-24T04:00:00Z","v":649741,"vw":51.574457},{"c":51.61,"h":51.725,"l":51.25,"n":8948,"o":51.25,"t":"2025-09-25T04:00:00Z","v":408576,"vw":51.56224},{"c":51.97,"h":52.17,"l":51.7,"n":8182,"o":51.82,"t":"2025-09-26T04:00:00Z","v":351319,"vw":51.972834},{"c":51.92,"h":52.32,"l":51.64,"n":7695,"o":52.32,"t":"2025-09-29T04:00:00Z","v":343406,"vw":51.891507},{"c":51.93,"h":52.445,"l":51.56,"n":11564,"o":51.99,"t":"2025-09-30T04:00:00Z","v":541043,"vw":52.065241},{"c":50.82,"h":51.664,"l":50.612,"n":11590,"o":51.55,"t":"2025-10-01T04:00:00Z","v":547926,"vw":50.882998},{"c":51.37,"h":51.48,"l":50.34,"n":11966,"o":50.8,"t":"2025-10-02T04:00:00Z","v":606045,"vw":51.108472},{"c":51.74,"h":52.11,"l":51.53,"n":8751,"o":51.58,"t":"2025-10-03T04:00:00Z","v":345984,"vw":51.693159},{"c":51.96,"h":52.11,"l":51.22,"n":8301,"o":51.86,"t":"2025-10-06T04:00:00Z","v":334382,"vw":51.897181},{"c":52.93,"h":53.085,"l":52.21,"n":10791,"o":52.65,"t":"2025-10-07T04:00:00Z","v":468878,"vw":52.887376},{"c":52.39,"h":53.45,"l":52.31,"n":10802,"o":52.85,"t":"2025-10-08T04:00:00Z","v":468287,"vw":52.686748},{"c":52.54,"h":53.1,"l":52.1805,"n":10460,"o":52.74,"t":"2025-10-09T04:00:00Z","v":486017,"vw":52.517633},{"c":51.04,"h":53.3,"l":50.74,"n":11960,"o":52.76,"t":"2025-10-10T04:00:00Z","v":706735,"vw":51.704684},{"c":52.15,"h":52.6,"l":51.41,"n":10917,"o":51.44,"t":"2025-10-13T04:00:00Z","v":469122,"vw":52.191998},{"c":52.43,"h":52.9,"l":51.684,"n":8953,"o":51.91,"t":"2025-10-14T04:00:00Z","v":393100,"vw":52.553282},{"c":52.19,"h":52.68,"l":51.42,"n":10410,"o":52.64,"t":"2025-10-15T04:00:00Z","v":642598,"vw":52.126796},{"c":51.24,"h":52.3599,"l":50.84,"n":10607,"o":52.06,"t":"2025-10-16T04:00:00Z","v":495785,"vw":51.455291},{"c":51.51,"h":51.61,"l":50.69,"n":10034,"o":51.32,"t":"2025-10-17T04:00:00Z","v":399384,"vw":51.289939},{"c":51.75,"h":52.0899,"l":51.52,"n":7383,"o":51.83,"t":"2025-10-20T04:00:00Z","v":350538,"vw":51.806385},{"c":51.58,"h":51.9675,"l":51.41,"n":7014,"o":51.41,"t":"2025-10-21T04:00:00Z","v":258701,"vw":51.62728},{"c":51.02,"h":51.94,"l":50.87,"n":6996,"o":51.75,"t":"2025-10-22T04:00:00Z","v":240531,"vw":51.128922},{"c":50.21,"h":51.205,"l":50.05,"n":9832,"o":51.18,"t":"2025-10-23T04:00:00Z","v":414616,"vw":50.29475},{"c":48.15,"h":50.6,"l":48.09,"n":16769,"o":50.56,"t":"2025-10-24T04:00:00Z","v":796381,"vw":48.677256},{"c":49.01,"h":49.45,"l":48.57,"n":13372,"o":48.69,"t":"2025-10-27T04:00:00Z","v":689231,"vw":49.056814},{"c":48.41,"h":48.97,"l":48.08,"n":10681,"o":48.97,"t":"2025-10-28T04:00:00Z","v":472840,"vw":48.341377},{"c":47.68,"h":48.58,"l":47.29,"n":11488,"o":48.12,"t":"2025-10-29T04:00:00Z","v":584347,"vw":47.752806},{"c":47.3,"h":48.16,"l":46.94,"n":19242,"o":47.44,"t":"2025-10-30T04:00:00Z","v":1283406,"vw":47.526094},{"c":48.48,"h":49.22,"l":46.6601,"n":15592,"o":48.48,"t":"2025-10-31T04:00:00Z","v":862128,"vw":48.527278},{"c":49.06,"h":49.08,"l":47.265,"n":14953,"o":48.5,"t":"2025-11-03T05:00:00Z","v":665994,"vw":48.827663},{"c":49.57,"h":49.63,"l":48.55,"n":11833,"o":48.95,"t":"2025-11-04T05:00:00Z","v":600727,"vw":49.376823},{"c":50.21,"h":50.48,"l":49.44,"n":11946,"o":49.49,"t":"2025-11-05T05:00:00Z","v":609920,"vw":50.156904},{"c":49.85,"h":50.125,"l":49.1,"n":14408,"o":49.93,"t":"2025-11-06T05:00:00Z","v":758403,"vw":49.645639},{"c":49.46,"h":49.71,"l":48.975,"n":11019,"o":49.41,"t":"2025-11-07T05:00:00Z","v":368694,"vw":49.415147},{"c":49.67,"h":50.18,"l":49.295,"n":10140,"o":49.47,"t":"2025-11-10T05:00:00Z","v":400701,"vw":49.78194},{"c":49.92,"h":50.02,"l":49.52,"n":8007,"o":49.71,"t":"2025-11-11T05:00:00Z","v":286588,"vw":49.885065},{"c":50.37,"h":50.92,"l":49.92,"n":10483,"o":49.92,"t":"2025-11-12T05:00:00Z","v":401917,"vw":50.454267},{"c":49.2,"h":50.57,"l":49.09,"n":9022,"o":50.11,"t":"2025-11-13T05:00:00Z","v":390728,"vw":49.37342},{"c":49.16,"h":49.6,"l":48.63,"n":9025,"o":49.1,"t":"2025-11-14T05:00:00Z","v":415172,"vw":49.255686},{"c":47.96,"h":49.06,"l":47.91,"n":12588,"o":49.06,"t":"2025-11-17T05:00:00Z","v":480653,"vw":48.333637},{"c":48.36,"h":48.66,"l":47.51,"n":13169,"o":47.8,"t":"2025-11-18T05:00:00Z","v":498865,"vw":48.37705},{"c":48.04,"h":48.65,"l":47.585,"n":12041,"o":48.24,"t":"2025-11-19T05:00:00Z","v":593337,"vw":48.029405},{"c":47.55,"h":48.65,"l":47.3,"n":12536,"o":48.48,"t":"2025-11-20T05:00:00Z","v":568053,"vw":47.739061},{"c":48.4,"h":48.645,"l":47.4,"n":10072,"o":47.73,"t":"2025-11-21T05:00:00Z","v":660577,"vw":48.309773},{"c":48.92,"h":48.94,"l":48.12,"n":11455,"o":48.3,"t":"2025-11-24T05:00:00Z","v":922839,"vw":48.806546},{"c":49.43,"h":49.625,"l":48.93,"n":10500,"o":49,"t":"2025-11-25T05:00:00Z","v":596938,"vw":49.388071},{"c":50.32,"h":50.625,"l":49.48,"n":12218,"o":49.48,"t":"2025-11-26T05:00:00Z","v":743290,"vw":50.374787},{"c":50.17,"h":50.52,"l":49.99,"n":5859,"o":50.52,"t":"2025-11-28T05:00:00Z","v":222117,"vw":50.258814},{"c":49.91,"h":50.5499,"l":49.62,"n":12051,"o":49.98,"t":"2025-12-01T05:00:00Z","v":648131,"vw":50.065642},{"c":50.13,"h":50.555,"l":49.58,"n":10960,"o":49.94,"t":"2025-12-02T05:00:00Z","v":699279,"vw":50.256748},{"c":50.6,"h":50.95,"l":50.08,"n":9111,"o":50.12,"t":"2025-12-03T05:00:00Z","v":847616,"vw":50.595788},{"c":50.77,"h":51.4171,"l":50.4,"n":10289,"o":50.56,"t":"2025-12-04T05:00:00Z","v":488424,"vw":50.750484},{"c":50.85,"h":51.31,"l":50.605,"n":8673,"o":50.7,"t":"2025-12-05T05:00:00Z","v":353738,"vw":50.830856},{"c":50.2,"h":50.72,"l":50.005,"n":13522,"o":50.72,"t":"2025-12-08T05:00:00Z","v":932517,"vw":50.281231},{"c":50.77,"h":51.15,"l":50.13,"n":11721,"o":50.13,"t":"2025-12-09T05:00:00Z","v":469020,"vw":50.835331},{"c":51.54,"h":51.89,"l":50.39,"n":10837,"o":50.62,"t":"2025-12-10T05:00:00Z","v":667739,"vw":51.354366},{"c":52.51,"h":52.66,"l":51.3,"n":10269,"o":51.53,"t":"2025-12-11T05:00:00Z","v":1054176,"vw":52.381973},{"c":52.19,"h":52.89,"l":51.89,"n":8096,"o":52.89,"t":"2025-12-12T05:00:00Z","v":330372,"vw":52.130429},{"c":51.91,"h":52.49,"l":51.57,"n":11831,"o":52.18,"t":"2025-12-15T05:00:00Z","v":729778,"vw":51.961837},{"c":52.1,"h":52.9,"l":51.64,"n":10992,"o":52.08,"t":"2025-12-16T05:00:00Z","v":580235,"vw":52.112548},{"c":52.76,"h":53.17,"l":52,"n":12749,"o":52.23,"t":"2025-12-17T05:00:00Z","v":555500,"vw":52.757516},{"c":52.92,"h":53.56,"l":51.875,"n":10366,"o":53.15,"t":"2025-12-18T05:00:00Z","v":489493,"vw":53.074941},{"c":52.64,"h":53.51,"l":52.54,"n":9786,"o":52.89,"t":"2025-12-19T05:00:00Z","v":1139984,"vw":52.724211},{"c":53.57,"h":53.775,"l":52.72,"n":8048,"o":52.72,"t":"2025-12-22T05:00:00Z","v":426857,"vw":53.488575},{"c":54.01,"h":54.355,"l":53.315,"n":11556,"o":53.5,"t":"2025-12-23T05:00:00Z","v":530812,"vw":54.07941},{"c":54.33,"h":54.48,"l":53.86,"n":5366,"o":53.94,"t":"2025-12-24T05:00:00Z","v":226493,"vw":54.294767},{"c":54.13,"h":54.42,"l":53.85,"n":9762,"o":54.42,"t":"2025-12-26T05:00:00Z","v":328760,"vw":54.098967},{"c":53.86,"h":54.26,"l":53.49,"n":9259,"o":54.14,"t":"2025-12-29T05:00:00Z","v":371443,"vw":53.791648},{"c":53.03,"h":54,"l":52.99,"n":10241,"o":53.77,"t":"2025-12-30T05:00:00Z","v":437338,"vw":53.194614},{"c":52.07,"h":53.0822,"l":52.07,"n":8730,"o":52.99,"t":"2025-12-31T05:00:00Z","v":387899,"vw":52.261502},{"c":52.37,"h":52.62,"l":51.54,"n":9101,"o":52.01,"t":"2026-01-02T05:00:00Z","v":443234,"vw":52.31374},{"c":53.55,"h":54.105,"l":51.825,"n":12850,"o":51.94,"t":"2026-01-05T05:00:00Z","v":553102,"vw":53.578124},{"c":53.13,"h":54.11,"l":52.98,"n":14418,"o":53.52,"t":"2026-01-06T05:00:00Z","v":833066,"vw":53.3795},{"c":52.6,"h":53.39,"l":52.28,"n":10492,"o":53.13,"t":"2026-01-07T05:00:00Z","v":434440,"vw":52.625541},{"c":52.93,"h":53.05,"l":52.31,"n":10621,"o":52.5,"t":"2026-01-08T05:00:00Z","v":484604,"vw":52.8606},{"c":52.88,"h":53.355,"l":52.615,"n":11283,"o":52.65,"t":"2026-01-09T05:00:00Z","v":590492,"vw":53.015599},{"c":52.83,"h":53.02,"l":52.15,"n":11557,"o":52.42,"t":"2026-01-12T05:00:00Z","v":605065,"vw":52.720374},{"c":51.3,"h":52.84,"l":51.26,"n":8978,"o":52.73,"t":"2026-01-13T05:00:00Z","v":419342,"vw":51.569839},{"c":52.31,"h":52.34,"l":50.81,"n":9883,"o":51,"t":"2026-01-14T05:00:00Z","v":482379,"vw":52.031064},{"c":53.41,"h":53.54,"l":52.4,"n":10163,"o":52.8,"t":"2026-01-15T05:00:00Z","v":463162,"vw":53.244949},{"c":54.37,"h":54.48,"l":53.0942,"n":10686,"o":53.23,"t":"2026-01-16T05:00:00Z","v":550819,"vw":54.224728},{"c":53.34,"h":54.04,"l":53,"n":10850,"o":53.58,"t":"2026-01-20T05:00:00Z","v":472438,"vw":53.395203},{"c":54.31,"h":54.68,"l":53.465,"n":13254,"o":53.72,"t":"2026-01-21T05:00:00Z","v":1019187,"vw":54.269515},{"c":54.69,"h":55.13,"l":54.33,"n":8239,"o":54.7,"t":"2026-01-22T05:00:00Z","v":509235,"vw":54.700828},{"c":53.44,"h":54.8614,"l":53.26,"n":8310,"o":54.57,"t":"2026-01-23T05:00:00Z","v":403715,"vw":53.602173},{"c":53.41,"h":54.45,"l":52.93,"n":10929,"o":53.64,"t":"2026-01-26T05:00:00Z","v":733616,"vw":53.499924},{"c":52.51,"h":53.55,"l":52.12,"n":10102,"o":53.3,"t":"2026-01-27T05:00:00Z","v":431995,"vw":52.54317},{"c":52.91,"h":53.135,"l":52.105,"n":10347,"o":52.59,"t":"2026-01-28T05:00:00Z","v":661803,"vw":52.75404},{"c":53.03,"h":54.035,"l":52.51,"n":19106,"o":53.36,"t":"2026-01-29T05:00:00Z","v":1248334,"vw":53.067323},{"c":53.28,"h":54.38,"l":51.5,"n":17026,"o":52.5,"t":"2026-01-30T05:00:00Z","v":995806,"vw":53.20458},{"c":53.72,"h":54.2,"l":52.88,"n":12604,"o":53.03,"t":"2026-02-02T05:00:00Z","v":772252,"vw":53.829914},{"c":52.8,"h":53.67,"l":52.12,"n":14200,"o":53.38,"t":"2026-02-03T05:00:00Z","v":759601,"vw":52.741234},{"c":53.16,"h":53.5799,"l":52.44,"n":11489,"o":52.9,"t":"2026-02-04T05:00:00Z","v":604561,"vw":53.040249},{"c":52.35,"h":53.59,"l":52.195,"n":11978,"o":53.59,"t":"2026-02-05T05:00:00Z","v":582952,"vw":52.613456},{"c":52.12,"h":52.8,"l":51.83,"n":12801,"o":52.76,"t":"2026-02-06T05:00:00Z","v":765963,"vw":52.203251},{"c":53.33,"h":53.37,"l":52.055,"n":10726,"o":52.16,"t":"2026-02-09T05:00:00Z","v":567000,"vw":53.030999},{"c":54.33,"h":54.35,"l":53.09,"n":14831,"o":53.1,"t":"2026-02-10T05:00:00Z","v":792939,"vw":54.073043},{"c":53.87,"h":54.972,"l":52.58,"n":14031,"o":54.35,"t":"2026-02-11T05:00:00Z","v":770754,"vw":53.619264},{"c":54.3,"h":55.53,"l":53.23,"n":15810,"o":54.09,"t":"2026-02-12T05:00:00Z","v":888793,"vw":54.266367},{"c":55.44,"h":55.457,"l":53.23,"n":15949,"o":54.41,"t":"2026-02-13T05:00:00Z","v":1068494,"vw":55.102928},{"c":54.88,"h":56.68,"l":54.51,"n":10497,"o":55.9,"t":"2026-02-17T05:00:00Z","v":626052,"vw":55.029357},{"c":56.06,"h":56.1,"l":54.92,"n":9272,"o":54.92,"t":"2026-02-18T05:00:00Z","v":404096,"vw":55.804033},{"c":54.81,"h":55.755,"l":53.71,"n":11187,"o":55.44,"t":"2026-02-19T05:00:00Z","v":555129,"vw":54.63332},{"c":55.88,"h":56.05,"l":54.47,"n":13387,"o":54.81,"t":"2026-02-20T05:00:00Z","v":885037,"vw":55.676873},{"c":54.68,"h":56.29,"l":53.95,"n":14734,"o":55.88,"t":"2026-02-23T05:00:00Z","v":669422,"vw":54.714233},{"c":55.4,"h":55.5,"l":54.5108,"n":8401,"o":54.65,"t":"2026-02-24T05:00:00Z","v":399698,"vw":55.264575},{"c":56.38,"h":56.6,"l":54.93,"n":7920,"o":55.96,"t":"2026-02-25T05:00:00Z","v":345571,"vw":55.995123},{"c":56.94,"h":57.22,"l":56,"n":12349,"o":56.6,"t":"2026-02-26T05:00:00Z","v":693817,"vw":56.723225},{"c":56.01,"h":56.42,"l":54.92,"n":9885,"o":56.42,"t":"2026-02-27T05:00:00Z","v":782702,"vw":55.880041},{"c":56.97,"h":57.33,"l":55.06,"n":12659,"o":55.18,"t":"2026-03-02T05:00:00Z","v":715704,"vw":56.825909},{"c":56.45,"h":57.065,"l":55.03,"n":13251,"o":55.55,"t":"2026-03-03T05:00:00Z","v":835128,"vw":56.431077},{"c":57.2,"h":57.29,"l":56.28,"n":13989,"o":56.67,"t":"2026-03-04T05:00:00Z","v":747704,"vw":57.059285},{"c":56.88,"h":57.26,"l":56.2,"n":10841,"o":57.01,"t":"2026-03-05T05:00:00Z","v":627720,"vw":56.727614},{"c":55.86,"h":56.055,"l":54.265,"n":11895,"o":55.93,"t":"2026-03-06T05:00:00Z","v":762226,"vw":55.404961},{"c":55.34,"h":55.7,"l":53.285,"n":14945,"o":55.02,"t":"2026-03-09T04:00:00Z","v":798599,"vw":54.840261},{"c":55.26,"h":56.18,"l":54.2559,"n":13092,"o":55.52,"t":"2026-03-10T04:00:00Z","v":551554,"vw":55.317055},{"c":56.81,"h":56.83,"l":54.33,"n":15706,"o":55.05,"t":"2026-03-11T04:00:00Z","v":954143,"vw":56.104499},{"c":56.55,"h":56.86,"l":55.58,"n":20946,"o":56.14,"t":"2026-03-12T04:00:00Z","v":1353025,"vw":56.385141},{"c":56.99,"h":57.8,"l":56.78,"n":15292,"o":57.02,"t":"2026-03-13T04:00:00Z","v":830852,"vw":57.15744},{"c":56.6,"h":57.79,"l":56.52,"n":15643,"o":57.35,"t":"2026-03-16T04:00:00Z","v":674943,"vw":56.80211},{"c":56.89,"h":57.82,"l":56.65,"n":13942,"o":56.66,"t":"2026-03-17T04:00:00Z","v":715314,"vw":57.002693},{"c":55.95,"h":56.76,"l":55.58,"n":14802,"o":56.54,"t":"2026-03-18T04:00:00Z","v":698040,"vw":56.006014},{"c":55.8,"h":56.26,"l":54.685,"n":15769,"o":55.4,"t":"2026-03-19T04:00:00Z","v":722761,"vw":55.68835},{"c":55.67,"h":56.19,"l":55.08,"n":14852,"o":55.85,"t":"2026-03-20T04:00:00Z","v":3225427,"vw":55.685497},{"c":56.29,"h":57.235,"l":56.07,"n":15222,"o":56.57,"t":"2026-03-23T04:00:00Z","v":720811,"vw":56.549086},{"c":56.33,"h":56.66,"l":55.5101,"n":14160,"o":55.84,"t":"2026-03-24T04:00:00Z","v":538038,"vw":56.333586},{"c":57.5,"h":57.99,"l":56.6,"n":14077,"o":56.91,"t":"2026-03-25T04:00:00Z","v":662939,"vw":57.461324},{"c":57.34,"h":57.8,"l":56.965,"n":12383,"o":57.3,"t":"2026-03-26T04:00:00Z","v":522290,"vw":57.31427},{"c":56,"h":57.08,"l":55.96,"n":10734,"o":57.08,"t":"2026-03-27T04:00:00Z","v":484791,"vw":56.301717},{"c":56.18,"h":56.795,"l":55.695,"n":15788,"o":56.48,"t":"2026-03-30T04:00:00Z","v":555008,"vw":56.234253},{"c":56.71,"h":57.73,"l":55.86,"n":13669,"o":56.93,"t":"2026-03-31T04:00:00Z","v":681453,"vw":56.685245},{"c":58.05,"h":58.21,"l":56.58,"n":16682,"o":57.07,"t":"2026-04-01T04:00:00Z","v":735392,"vw":57.852802},{"c":57.81,"h":58.57,"l":56.245,"n":14134,"o":57.18,"t":"2026-04-02T04:00:00Z","v":644161,"vw":57.591552},{"c":57.54,"h":58.25,"l":57.15,"n":10597,"o":57.8,"t":"2026-04-06T04:00:00Z","v":685176,"vw":57.570781},{"c":56.79,"h":58.135,"l":56.61,"n":18449,"o":57.35,"t":"2026-04-07T04:00:00Z","v":1046657,"vw":57.199947},{"c":57.3,"h":58.6,"l":56.85,"n":19107,"o":57.14,"t":"2026-04-08T04:00:00Z","v":1268307,"vw":57.445263},{"c":56.93,"h":57.42,"l":55.42,"n":16430,"o":56.95,"t":"2026-04-09T04:00:00Z","v":814040,"vw":56.825478},{"c":55.27,"h":57.16,"l":54.7609,"n":12571,"o":56.57,"t":"2026-04-10T04:00:00Z","v":565077,"vw":55.54665},{"c":56.3,"h":56.445,"l":54.49,"n":14897,"o":54.91,"t":"2026-04-13T04:00:00Z","v":780610,"vw":56.111411},{"c":58.3,"h":58.59,"l":56.44,"n":16919,"o":56.44,"t":"2026-04-14T04:00:00Z","v":917634,"vw":58.113726},{"c":58,"h":59.05,"l":57.9,"n":16211,"o":58.42,"t":"2026-04-15T04:00:00Z","v":870093,"vw":58.154492},{"c":56.95,"h":57.79,"l":56.13,"n":17021,"o":57.12,"t":"2026-04-16T04:00:00Z","v":974301,"vw":56.806454},{"c":56.69,"h":57.5496,"l":56.42,"n":15351,"o":57.2,"t":"2026-04-17T04:00:00Z","v":870647,"vw":56.859184},{"c":57.05,"h":57.68,"l":56.46,"n":14312,"o":56.52,"t":"2026-04-20T04:00:00Z","v":582030,"vw":57.165051},{"c":56.7,"h":57.79,"l":56.485,"n":15150,"o":57.26,"t":"2026-04-21T04:00:00Z","v":800006,"vw":56.804112},{"c":57.37,"h":57.505,"l":56.255,"n":14744,"o":57.01,"t":"2026-04-22T04:00:00Z","v":1609024,"vw":57.269097},{"c":56.47,"h":57.42,"l":56.12,"n":15474,"o":57.33,"t":"2026-04-23T04:00:00Z","v":864753,"vw":56.527411},{"c":55.86,"h":56.92,"l":55.03,"n":16823,"o":56.24,"t":"2026-04-24T04:00:00Z","v":759630,"vw":55.670008},{"c":56.78,"h":56.89,"l":55.42,"n":15502,"o":55.81,"t":"2026-04-27T04:00:00Z","v":904739,"vw":56.606812},{"c":56.87,"h":57.64,"l":56.635,"n":14319,"o":57.25,"t":"2026-04-28T04:00:00Z","v":882203,"vw":56.917991},{"c":56.36,"h":57.1394,"l":56.33,"n":12360,"o":56.84,"t":"2026-04-29T04:00:00Z","v":613791,"vw":56.536739},{"c":58.09,"h":58.385,"l":56.13,"n":14326,"o":56.23,"t":"2026-04-30T04:00:00Z","v":661748,"vw":57.946227},{"c":54.12,"h":57.57,"l":53.4,"n":29195,"o":56.64,"t":"2026-05-01T04:00:00Z","v":1600863,"vw":54.725109},{"c":54,"h":54,"l":52.3484,"n":20803,"o":53.39,"t":"2026-05-04T04:00:00Z","v":1263014,"vw":53.324899},{"c":55.07,"h":55.84,"l":53.86,"n":15539,"o":54.05,"t":"2026-05-05T04:00:00Z","v":977855,"vw":55.234907},{"c":55.58,"h":56.48,"l":55.03,"n":14689,"o":55.4,"t":"2026-05-06T04:00:00Z","v":773629,"vw":55.73964},{"c":54.34,"h":56,"l":53.99,"n":13756,"o":55.71,"t":"2026-05-07T04:00:00Z","v":745984,"vw":54.509426},{"c":55.95,"h":55.96,"l":53.39,"n":12415,"o":54.23,"t":"2026-05-08T04:00:00Z","v":796413,"vw":55.588282},{"c":55.72,"h":56.54,"l":55,"n":10847,"o":55.92,"t":"2026-05-11T04:00:00Z","v":488091,"vw":55.900616},{"c":56.14,"h":56.26,"l":54.93,"n":10717,"o":55.59,"t":"2026-05-12T04:00:00Z","v":575632,"vw":55.898004},{"c":55.85,"h":56.12,"l":55.025,"n":14191,"o":55.77,"t":"2026-05-13T04:00:00Z","v":704892,"vw":55.718479},{"c":55.69,"h":56.34,"l":55.26,"n":12215,"o":56.2,"t":"2026-05-14T04:00:00Z","v":656134,"vw":55.698104},{"c":54.06,"h":55.58,"l":53.89,"n":11118,"o":55.58,"t":"2026-05-15T04:00:00Z","v":748302,"vw":54.310803},{"c":54.42,"h":55.66,"l":54.065,"n":15876,"o":54.18,"t":"2026-05-18T04:00:00Z","v":918317,"vw":54.849726},{"c":53.72,"h":55.17,"l":53.69,"n":16167,"o":54.38,"t":"2026-05-19T04:00:00Z","v":1037082,"vw":54.295043},{"c":53.76,"h":54.37,"l":52.76,"n":16834,"o":53.94,"t":"2026-05-20T04:00:00Z","v":782563,"vw":53.720597},{"c":53.86,"h":54.08,"l":52.83,"n":13463,"o":53.47,"t":"2026-05-21T04:00:00Z","v":698539,"vw":53.622234},{"c":54.81,"h":54.99,"l":53.855,"n":11068,"o":53.96,"t":"2026-05-22T04:00:00Z","v":569281,"vw":54.658326},{"c":55.92,"h":56.01,"l":54.75,"n":11100,"o":54.75,"t":"2026-05-26T04:00:00Z","v":481902,"vw":55.682304},{"c":56.89,"h":57.19,"l":55.6,"n":14402,"o":55.93,"t":"2026-05-27T04:00:00Z","v":744040,"vw":56.605271},{"c":55.47,"h":56.54,"l":54.4101,"n":18968,"o":56.49,"t":"2026-05-28T04:00:00Z","v":968254,"vw":55.286879},{"c":56.06,"h":56.78,"l":55.21,"n":18015,"o":55.51,"t":"2026-05-29T04:00:00Z","v":1209611,"vw":56.118312},{"c":55.89,"h":56.43,"l":55.53,"n":12666,"o":55.81,"t":"2026-06-01T04:00:00Z","v":687483,"vw":55.980512},{"c":56.11,"h":56.7,"l":55.63,"n":17728,"o":56.28,"t":"2026-06-02T04:00:00Z","v":1302807,"vw":56.164536},{"c":55.9,"h":56.125,"l":54.885,"n":14788,"o":55.55,"t":"2026-06-03T04:00:00Z","v":867409,"vw":55.722653},{"c":56.93,"h":57.68,"l":56.125,"n":11945,"o":56.77,"t":"2026-06-04T04:00:00Z","v":537052,"vw":57.094324},{"c":57.03,"h":57.23,"l":56.17,"n":11132,"o":56.98,"t":"2026-06-05T04:00:00Z","v":520105,"vw":56.960641},{"c":56.95,"h":58,"l":56.88,"n":14007,"o":57.45,"t":"2026-06-08T04:00:00Z","v":815169,"vw":57.218123},{"c":57.65,"h":58.35,"l":57.24,"n":12646,"o":57.8,"t":"2026-06-09T04:00:00Z","v":746174,"vw":57.693717},{"c":57.33,"h":58.45,"l":57.015,"n":13643,"o":57.5,"t":"2026-06-10T04:00:00Z","v":685056,"vw":57.447166},{"c":57.87,"h":58.11,"l":57.05,"n":10501,"o":57.43,"t":"2026-06-11T04:00:00Z","v":419365,"vw":57.707467},{"c":58.25,"h":58.88,"l":57.99,"n":9351,"o":58.28,"t":"2026-06-12T04:00:00Z","v":376927,"vw":58.366581},{"c":58.21,"h":58.985,"l":57.86,"n":12328,"o":58.69,"t":"2026-06-15T04:00:00Z","v":607267,"vw":58.403384},{"c":58.75,"h":59.045,"l":58.06,"n":11212,"o":58.73,"t":"2026-06-16T04:00:00Z","v":504899,"vw":58.688723},{"c":59.29,"h":59.68,"l":58.25,"n":12689,"o":58.25,"t":"2026-06-17T04:00:00Z","v":635514,"vw":59.168556},{"c":59.07,"h":59.83,"l":58.56,"n":13367,"o":59.83,"t":"2026-06-18T04:00:00Z","v":1486743,"vw":59.082083},{"c":60.04,"h":60.17,"l":59.085,"n":9994,"o":59.22,"t":"2026-06-22T04:00:00Z","v":578032,"vw":60.003338},{"c":59.25,"h":59.92,"l":59.07,"n":9441,"o":59.64,"t":"2026-06-23T04:00:00Z","v":416077,"vw":59.350686},{"c":56.38,"h":59.54,"l":55.76,"n":12350,"o":59.29,"t":"2026-06-24T04:00:00Z","v":684717,"vw":56.776329},{"c":56.22,"h":57.48,"l":55.61,"n":12322,"o":56.84,"t":"2026-06-25T04:00:00Z","v":535288,"vw":56.426297},{"c":57.53,"h":57.805,"l":56.6,"n":9394,"o":56.98,"t":"2026-06-26T04:00:00Z","v":505368,"vw":57.424434},{"c":56.45,"h":57.81,"l":56.19,"n":10653,"o":57.13,"t":"2026-06-29T04:00:00Z","v":503512,"vw":56.599674},{"c":55.22,"h":57.5,"l":55.21,"n":13040,"o":56.5,"t":"2026-06-30T04:00:00Z","v":657374,"vw":55.644612},{"c":55.32,"h":56,"l":54.44,"n":13254,"o":55.35,"t":"2026-07-01T04:00:00Z","v":727200,"vw":55.501493},{"c":56.6,"h":57.005,"l":55.82,"n":13478,"o":56.15,"t":"2026-07-02T04:00:00Z","v":831237,"vw":56.346523},{"c":57.91,"h":58.31,"l":56.04,"n":13577,"o":56.52,"t":"2026-07-06T04:00:00Z","v":618070,"vw":57.727776},{"c":58.32,"h":59.47,"l":58.09,"n":15553,"o":58.78,"t":"2026-07-07T04:00:00Z","v":853266,"vw":58.639693},{"c":57.12,"h":58.38,"l":56.87,"n":11203,"o":58.3,"t":"2026-07-08T04:00:00Z","v":716210,"vw":57.256926},{"c":58.87,"h":59.35,"l":57.4,"n":13877,"o":57.57,"t":"2026-07-09T04:00:00Z","v":770361,"vw":58.880322},{"c":59.54,"h":60.7725,"l":59.17,"n":12642,"o":60,"t":"2026-07-10T04:00:00Z","v":642864,"vw":59.600323},{"c":58.12,"h":60.005,"l":57.79,"n":13637,"o":59.92,"t":"2026-07-13T04:00:00Z","v":662647,"vw":58.33136},{"c":58.74,"h":58.92,"l":58.02,"n":10753,"o":58.04,"t":"2026-07-14T04:00:00Z","v":477558,"vw":58.666909},{"c":60,"h":60.63,"l":59.34,"n":11854,"o":59.36,"t":"2026-07-15T04:00:00Z","v":660132,"vw":59.946069},{"c":59.62,"h":60,"l":59.04,"n":10267,"o":59.79,"t":"2026-07-16T04:00:00Z","v":514664,"vw":59.553685},{"c":58.69,"h":59.7999,"l":58.495,"n":9386,"o":59.28,"t":"2026-07-17T04:00:00Z","v":362435,"vw":58.761297},{"c":58.12,"h":58.82,"l":58,"n":9877,"o":58.82,"t":"2026-07-20T04:00:00Z","v":439058,"vw":58.195258},{"c":57.49,"h":58.185,"l":57.04,"n":10733,"o":57.94,"t":"2026-07-21T04:00:00Z","v":536175,"vw":57.558755},{"c":57.65,"h":58.38,"l":57.44,"n":8437,"o":57.69,"t":"2026-07-22T04:00:00Z","v":344696,"vw":57.64721},{"c":57.31,"h":57.4425,"l":56.9575,"n":8831,"o":56.98,"t":"2026-07-23T04:00:00Z","v":392012,"vw":57.233514},{"c":57.92,"h":58.5133,"l":57.425,"n":10728,"o":57.67,"t":"2026-07-24T04:00:00Z","v":446189,"vw":57.841715},{"c":59.22,"h":59.455,"l":58.37,"n":10469,"o":58.81,"t":"2026-07-27T04:00:00Z","v":474854,"vw":59.077981},{"c":60.53,"h":60.6,"l":59.11,"n":10073,"o":59.6,"t":"2026-07-28T04:00:00Z","v":433612,"vw":60.275745},{"c":60.08,"h":61.01,"l":59.99,"n":14173,"o":60.24,"t":"2026-07-29T04:00:00Z","v":600936,"vw":60.431767},{"c":59.47,"h":60.26,"l":58.98,"n":13712,"o":59.78,"t":"2026-07-30T04:00:00Z","v":663517,"vw":59.443864},{"c":59.96,"h":60.585,"l":57.84,"n":17782,"o":58.58,"t":"2026-07-31T04:00:00Z","v":926986,"vw":59.775484},{"c":63.94,"h":63.99,"l":60.49,"n":18819,"o":60.49,"t":"2026-08-03T04:00:00Z","v":838722,"vw":62.98577},{"c":64.96,"h":64.99,"l":63.65,"n":14456,"o":64.26,"t":"2026-08-04T04:00:00Z","v":734726,"vw":64.525707},{"c":64.07,"h":67.2,"l":63.885,"n":14887,"o":67.2,"t":"2026-08-05T04:00:00Z","v":789399,"vw":64.593219},{"c":63.25,"h":64.225,"l":62.98,"n":15115,"o":64.16,"t":"2026-08-06T04:00:00Z","v":567595,"vw":63.340452},{"c":63.16,"h":63.29,"l":62.37,"n":9170,"o":62.73,"t":"2026-08-07T04:00:00Z","v":368642,"vw":63.046222},{"c":63.14,"h":63.955,"l":62.76,"n":10325,"o":63.18,"t":"2026-08-10T04:00:00Z","v":371700,"vw":63.259675},{"c":63,"h":64.63,"l":62.62,"n":10123,"o":62.96,"t":"2026-08-11T04:00:00Z","v":393398,"vw":63.247535},{"c":63,"h":66.06,"l":62.18,"n":20203,"o":64.57,"t":"2026-08-12T04:00:00Z","v":486896,"vw":62.888826},{"c":63.55,"h":63.61,"l":61.9801,"n":9910,"o":63.2,"t":"2026-08-13T04:00:00Z","v":561995,"vw":63.150361},{"c":64.13,"h":64.2,"l":62.83,"n":9409,"o":63.62,"t":"2026-08-14T04:00:00Z","v":429235,"vw":63.882013},{"c":64.15,"h":64.6674,"l":63.64,"n":13181,"o":63.81,"t":"2026-08-17T04:00:00Z","v":550364,"vw":64.232906},{"c":63.89,"h":64.515,"l":63.05,"n":14604,"o":64.12,"t":"2026-08-18T04:00:00Z","v":776540,"vw":64.069852},{"c":63.98,"h":64.8662,"l":63.61,"n":13500,"o":64.85,"t":"2026-08-19T04:00:00Z","v":447650,"vw":64.131925},{"c":63.13,"h":64.28,"l":62.99,"n":12716,"o":63.89,"t":"2026-08-20T04:00:00Z","v":469334,"vw":63.282091},{"c":63.7,"h":63.95,"l":62.99,"n":12405,"o":63.48,"t":"2026-08-21T04:00:00Z","v":454088,"vw":63.539349},{"c":64.72,"h":64.93,"l":63.67,"n":13422,"o":63.83,"t":"2026-08-24T04:00:00Z","v":515450,"vw":64.691848},{"c":65.39,"h":65.5425,"l":64.36,"n":10651,"o":64.81,"t":"2026-08-25T04:00:00Z","v":377007,"vw":65.295546},{"c":65.09,"h":65.66,"l":64.31,"n":14065,"o":65.5,"t":"2026-08-26T04:00:00Z","v":576139,"vw":64.986013},{"c":64.86,"h":65.49,"l":64.405,"n":13425,"o":64.83,"t":"2026-08-27T04:00:00Z","v":457187,"vw":64.796323},{"c":64.41,"h":65.83,"l":64.4,"n":10928,"o":65.3,"t":"2026-08-28T04:00:00Z","v":416428,"vw":64.779165},{"c":63.65,"h":64.59,"l":63.59,"n":12051,"o":64.31,"t":"2026-08-31T04:00:00Z","v":736799,"vw":63.835907},{"c":62.17,"h":63.535,"l":62.05,"n":15154,"o":63.24,"t":"2026-09-01T04:00:00Z","v":593079,"vw":62.437228},{"c":60.73,"h":62.74,"l":60.72,"n":13922,"o":62.49,"t":"2026-09-02T04:00:00Z","v":506009,"vw":61.235028},{"c":62.16,"h":62.275,"l":60.835,"n":15740,"o":61.29,"t":"2026-09-03T04:00:00Z","v":689382,"vw":61.789557},{"c":62.4,"h":62.86,"l":61.2051,"n":12006,"o":61.38,"t":"2026-09-04T04:00:00Z","v":432857,"vw":62.348116},{"c":61.45,"h":62.67,"l":61.2831,"n":13653,"o":62.09,"t":"2026-09-08T04:00:00Z","v":652384,"vw":61.846355},{"c":61.18,"h":61.34,"l":60.315,"n":12501,"o":60.95,"t":"2026-09-09T04:00:00Z","v":409142,"vw":61.061188},{"c":60.99,"h":61.2,"l":60.44,"n":11172,"o":61.08,"t":"2026-09-10T04:00:00Z","v":406893,"vw":60.925639},{"c":59.57,"h":61.66,"l":59.52,"n":13490,"o":61.66,"t":"2026-09-11T04:00:00Z","v":673070,"vw":59.868009},{"c":58.99,"h":59.86,"l":58.09,"n":16415,"o":59.73,"t":"2026-09-14T04:00:00Z","v":834738,"vw":58.873523},{"c":58.25,"h":58.78,"l":57.41,"n":16563,"o":58.78,"t":"2026-09-15T04:00:00Z","v":783382,"vw":58.042906},{"c":56.69,"h":58.445,"l":55.69,"n":15929,"o":58.34,"t":"2026-09-16T04:00:00Z","v":915095,"vw":56.982182},{"c":56.36,"h":57.75,"l":56.31,"n":13571,"o":57.39,"t":"2026-09-17T04:00:00Z","v":635207,"vw":56.708917},{"c":57.1,"h":57.32,"l":55.86,"n":13462,"o":56.37,"t":"2026-09-18T04:00:00Z","v":2464743,"vw":57.022537},{"c":58.18,"h":58.33,"l":57.19,"n":11549,"o":57.46,"t":"2026-09-21T04:00:00Z","v":446719,"vw":58.064084},{"c":56.92,"h":58.64,"l":56.52,"n":13127,"o":58.39,"t":"2026-09-22T04:00:00Z","v":679281,"vw":57.016233},{"c":57.56,"h":58.46,"l":56.82,"n":13109,"o":56.87,"t":"2026-09-23T04:00:00Z","v":609711,"vw":57.818776},{"c":57.38,"h":58.045,"l":56.44,"n":9222,"o":57.48,"t":"2026-09-24T04:00:00Z","v":517462,"vw":57.117505},{"c":57.82,"h":58.03,"l":57.13,"n":9845,"o":57.72,"t":"2026-09-25T04:00:00Z","v":445784,"vw":57.750952},{"c":57.56,"h":58.02,"l":56.83,"n":10226,"o":57.75,"t":"2026-09-28T04:00:00Z","v":432089,"vw":57.422675},{"c":57.52,"h":57.92,"l":57,"n":9722,"o":57.55,"t":"2026-09-29T04:00:00Z","v":480647,"vw":57.322416},{"c":56.37,"h":57.78,"l":56.16,"n":12451,"o":57.62,"t":"2026-09-30T04:00:00Z","v":884006,"vw":56.443337},{"c":56.16,"h":56.4,"l":55.3101,"n":13824,"o":55.9,"t":"2026-10-01T04:00:00Z","v":689728,"vw":56.100035},{"c":56.07,"h":56.96,"l":56.03,"n":11639,"o":56.37,"t":"2026-10-02T04:00:00Z","v":552981,"vw":56.342667},{"c":56.5,"h":56.98,"l":55.61,"n":9403,"o":55.99,"t":"2026-10-05T04:00:00Z","v":568261,"vw":56.547654},{"c":56.56,"h":56.74,"l":55.672,"n":10212,"o":56.67,"t":"2026-10-06T04:00:00Z","v":589153,"vw":56.390072},{"c":55.85,"h":56.515,"l":55.315,"n":12591,"o":55.93,"t":"2026-10-07T04:00:00Z","v":677823,"vw":55.959633},{"c":55.95,"h":56.75,"l":55.27,"n":15811,"o":55.27,"t":"2026-10-08T04:00:00Z","v":1196092,"vw":56.028078},{"c":56.52,"h":56.95,"l":55.905,"n":14140,"o":56.95,"t":"2026-10-09T04:00:00Z","v":958586,"vw":56.493348},{"c":56.03,"h":56.92,"l":56.03,"n":13536,"o":56.54,"t":"2026-10-12T04:00:00Z","v":854063,"vw":56.243618},{"c":55.05,"h":56.61,"l":54.82,"n":12221,"o":56.41,"t":"2026-10-13T04:00:00Z","v":1162501,"vw":55.091809},{"c":54.91,"h":55.195,"l":53.82,"n":13354,"o":54.73,"t":"2026-10-14T04:00:00Z","v":867875,"vw":54.53332},{"c":56.47,"h":56.615,"l":54.69,"n":11714,"o":55.33,"t":"2026-10-15T04:00:00Z","v":1125637,"vw":56.158325},{"c":55.93,"h":57.13,"l":55.63,"n":14273,"o":56.92,"t":"2026-10-16T04:00:00Z","v":888686,"vw":56.156624},{"c":55.25,"h":56.03,"l":55.22,"n":9140,"o":55.83,"t":"2026-10-19T04:00:00Z","v":485257,"vw":55.474673},{"c":55.97,"h":56.285,"l":55.39,"n":11890,"o":55.39,"t":"2026-10-20T04:00:00Z","v":618066,"vw":55.867092},{"c":56.07,"h":56.55,"l":55.85,"n":10539,"o":56.29,"t":"2026-10-21T04:00:00Z","v":676756,"vw":56.09227}],"volatilityBars":[{"c":57.395,"h":57.69,"l":57.21,"n":99,"o":57.46,"t":"2026-09-21T13:30:00Z","v":11614,"vw":57.434438},{"c":57.43,"h":57.54,"l":57.19,"n":167,"o":57.19,"t":"2026-09-21T13:45:00Z","v":16839,"vw":57.42783},{"c":57.68,"h":57.68,"l":57.38,"n":188,"o":57.39,"t":"2026-09-21T14:00:00Z","v":8941,"vw":57.485564},{"c":57.86,"h":57.86,"l":57.745,"n":191,"o":57.745,"t":"2026-09-21T14:15:00Z","v":6532,"vw":57.79081},{"c":57.86,"h":57.95,"l":57.77,"n":369,"o":57.79,"t":"2026-09-21T14:30:00Z","v":9085,"vw":57.854538},{"c":57.84,"h":57.93,"l":57.82,"n":390,"o":57.89,"t":"2026-09-21T14:45:00Z","v":8728,"vw":57.879098},{"c":57.885,"h":57.9,"l":57.76,"n":291,"o":57.84,"t":"2026-09-21T15:00:00Z","v":7833,"vw":57.842364},{"c":57.965,"h":57.97,"l":57.905,"n":131,"o":57.905,"t":"2026-09-21T15:15:00Z","v":3807,"vw":57.941313},{"c":58.105,"h":58.12,"l":57.955,"n":225,"o":57.955,"t":"2026-09-21T15:30:00Z","v":4930,"vw":58.047096},{"c":58.12,"h":58.14,"l":58.06,"n":191,"o":58.14,"t":"2026-09-21T15:45:00Z","v":4428,"vw":58.083047},{"c":58.16,"h":58.21,"l":58.11,"n":259,"o":58.12,"t":"2026-09-21T16:00:00Z","v":8584,"vw":58.156623},{"c":58.01,"h":58.19,"l":57.99,"n":336,"o":58.18,"t":"2026-09-21T16:15:00Z","v":8258,"vw":58.099081},{"c":58.085,"h":58.11,"l":57.98,"n":211,"o":58.02,"t":"2026-09-21T16:30:00Z","v":3614,"vw":58.069167},{"c":58.1,"h":58.1599,"l":58.09,"n":205,"o":58.11,"t":"2026-09-21T16:45:00Z","v":4842,"vw":58.117384},{"c":58.16,"h":58.16,"l":58.1,"n":151,"o":58.115,"t":"2026-09-21T17:00:00Z","v":4688,"vw":58.135842},{"c":58.15,"h":58.21,"l":58.13,"n":261,"o":58.14,"t":"2026-09-21T17:15:00Z","v":9021,"vw":58.176221},{"c":58.1,"h":58.18,"l":58.1,"n":270,"o":58.12,"t":"2026-09-21T17:30:00Z","v":7985,"vw":58.125916},{"c":58.135,"h":58.14,"l":58.075,"n":148,"o":58.08,"t":"2026-09-21T17:45:00Z","v":4758,"vw":58.119361},{"c":58.2,"h":58.2425,"l":58.13,"n":422,"o":58.14,"t":"2026-09-21T18:00:00Z","v":13350,"vw":58.179724},{"c":58.1,"h":58.185,"l":58.07,"n":386,"o":58.185,"t":"2026-09-21T18:15:00Z","v":10178,"vw":58.124383},{"c":58.24,"h":58.26,"l":58.13,"n":325,"o":58.13,"t":"2026-09-21T18:30:00Z","v":9314,"vw":58.189001},{"c":58.225,"h":58.27,"l":58.215,"n":304,"o":58.215,"t":"2026-09-21T18:45:00Z","v":9203,"vw":58.244197},{"c":58.26,"h":58.29,"l":58.215,"n":441,"o":58.215,"t":"2026-09-21T19:00:00Z","v":13828,"vw":58.255323},{"c":58.215,"h":58.25,"l":58.16,"n":565,"o":58.25,"t":"2026-09-21T19:15:00Z","v":14505,"vw":58.203788},{"c":58.2,"h":58.215,"l":58.11,"n":700,"o":58.215,"t":"2026-09-21T19:30:00Z","v":17455,"vw":58.157919},{"c":58.18,"h":58.33,"l":58.105,"n":2183,"o":58.215,"t":"2026-09-21T19:45:00Z","v":80619,"vw":58.165437},{"c":58.18,"h":58.18,"l":58.18,"n":31,"o":58.18,"t":"2026-09-21T20:00:00Z","v":102610,"vw":58.18},{"c":58.17,"h":58.64,"l":57.805,"n":89,"o":58.39,"t":"2026-09-22T13:30:00Z","v":7992,"vw":58.218466},{"c":57.25,"h":57.835,"l":57.16,"n":218,"o":57.835,"t":"2026-09-22T13:45:00Z","v":12757,"vw":57.385138},{"c":57.07,"h":57.51,"l":57.07,"n":373,"o":57.25,"t":"2026-09-22T14:00:00Z","v":12378,"vw":57.271028},{"c":56.78,"h":57.1,"l":56.77,"n":450,"o":57.01,"t":"2026-09-22T14:15:00Z","v":21138,"vw":56.966663},{"c":56.685,"h":56.81,"l":56.595,"n":327,"o":56.76,"t":"2026-09-22T14:30:00Z","v":8696,"vw":56.674889},{"c":56.75,"h":56.88,"l":56.61,"n":301,"o":56.62,"t":"2026-09-22T14:45:00Z","v":7033,"vw":56.694837},{"c":56.65,"h":56.9,"l":56.585,"n":340,"o":56.71,"t":"2026-09-22T15:00:00Z","v":12533,"vw":56.68534},{"c":56.7,"h":56.7,"l":56.52,"n":525,"o":56.65,"t":"2026-09-22T15:15:00Z","v":22642,"vw":56.591996},{"c":56.91,"h":56.96,"l":56.7,"n":260,"o":56.75,"t":"2026-09-22T15:30:00Z","v":8557,"vw":56.855631},{"c":57.12,"h":57.2,"l":56.91,"n":354,"o":56.96,"t":"2026-09-22T15:45:00Z","v":11901,"vw":57.028473},{"c":57.29,"h":57.29,"l":57.12,"n":135,"o":57.12,"t":"2026-09-22T16:00:00Z","v":4127,"vw":57.186634},{"c":57.27,"h":57.42,"l":57.26,"n":206,"o":57.31,"t":"2026-09-22T16:15:00Z","v":7574,"vw":57.295782},{"c":57.24,"h":57.345,"l":57.24,"n":155,"o":57.3,"t":"2026-09-22T16:30:00Z","v":3584,"vw":57.291786},{"c":57.11,"h":57.25,"l":57.08,"n":371,"o":57.25,"t":"2026-09-22T16:45:00Z","v":15137,"vw":57.167258},{"c":57.19,"h":57.195,"l":57.09,"n":218,"o":57.16,"t":"2026-09-22T17:00:00Z","v":5488,"vw":57.142344},{"c":57.24,"h":57.26,"l":57.19,"n":176,"o":57.19,"t":"2026-09-22T17:15:00Z","v":4077,"vw":57.21917},{"c":57.11,"h":57.32,"l":57.05,"n":401,"o":57.3,"t":"2026-09-22T17:30:00Z","v":10363,"vw":57.137963},{"c":57.27,"h":57.37,"l":56.86,"n":730,"o":57.1,"t":"2026-09-22T17:45:00Z","v":45162,"vw":57.002771},{"c":57.1,"h":57.295,"l":57.08,"n":472,"o":57.295,"t":"2026-09-22T18:00:00Z","v":13716,"vw":57.20459},{"c":57.17,"h":57.19,"l":57.12,"n":296,"o":57.14,"t":"2026-09-22T18:15:00Z","v":5441,"vw":57.136464},{"c":57.29,"h":57.33,"l":57.18,"n":343,"o":57.18,"t":"2026-09-22T18:30:00Z","v":7296,"vw":57.269498},{"c":57.35,"h":57.355,"l":57.2684,"n":300,"o":57.29,"t":"2026-09-22T18:45:00Z","v":7452,"vw":57.32362},{"c":57.17,"h":57.38,"l":57.17,"n":588,"o":57.37,"t":"2026-09-22T19:00:00Z","v":19460,"vw":57.268904},{"c":57.225,"h":57.275,"l":57.13,"n":573,"o":57.17,"t":"2026-09-22T19:15:00Z","v":20104,"vw":57.212792},{"c":57,"h":57.27,"l":57,"n":1104,"o":57.22,"t":"2026-09-22T19:30:00Z","v":42506,"vw":57.129015},{"c":56.93,"h":57.13,"l":56.93,"n":2298,"o":57.02,"t":"2026-09-22T19:45:00Z","v":120819,"vw":57.016321},{"c":56.92,"h":56.96,"l":56.92,"n":44,"o":56.96,"t":"2026-09-22T20:00:00Z","v":187111,"vw":56.920023},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-23T11:00:00Z","v":150,"vw":56.99},{"c":57.8,"h":58.095,"l":56.82,"n":267,"o":56.87,"t":"2026-09-23T13:30:00Z","v":24451,"vw":57.304555},{"c":57.985,"h":58,"l":57.55,"n":199,"o":57.8,"t":"2026-09-23T13:45:00Z","v":13272,"vw":57.760143},{"c":58.075,"h":58.075,"l":57.92,"n":126,"o":57.99,"t":"2026-09-23T14:00:00Z","v":4080,"vw":58.03672},{"c":58.18,"h":58.46,"l":58.07,"n":223,"o":58.07,"t":"2026-09-23T14:15:00Z","v":8533,"vw":58.248287},{"c":58.055,"h":58.16,"l":57.94,"n":300,"o":58.16,"t":"2026-09-23T14:30:00Z","v":10148,"vw":58.028243},{"c":57.99,"h":58.12,"l":57.975,"n":353,"o":58.08,"t":"2026-09-23T14:45:00Z","v":12286,"vw":58.043426},{"c":58.05,"h":58.08,"l":57.99,"n":210,"o":57.99,"t":"2026-09-23T15:00:00Z","v":6762,"vw":58.040247},{"c":57.94,"h":58.12,"l":57.91,"n":339,"o":58.06,"t":"2026-09-23T15:15:00Z","v":10074,"vw":58.030165},{"c":57.87,"h":57.9,"l":57.78,"n":269,"o":57.89,"t":"2026-09-23T15:30:00Z","v":7667,"vw":57.85413},{"c":57.94,"h":57.95,"l":57.77,"n":295,"o":57.88,"t":"2026-09-23T15:45:00Z","v":7774,"vw":57.841022},{"c":57.9225,"h":57.93,"l":57.82,"n":200,"o":57.9,"t":"2026-09-23T16:00:00Z","v":5297,"vw":57.869844},{"c":57.85,"h":57.91,"l":57.84,"n":202,"o":57.9,"t":"2026-09-23T16:15:00Z","v":5262,"vw":57.869522},{"c":57.86,"h":57.91,"l":57.82,"n":373,"o":57.85,"t":"2026-09-23T16:30:00Z","v":11127,"vw":57.864354},{"c":57.98,"h":57.98,"l":57.79,"n":343,"o":57.855,"t":"2026-09-23T16:45:00Z","v":9805,"vw":57.843767},{"c":58.02,"h":58.05,"l":57.92,"n":366,"o":58.035,"t":"2026-09-23T17:00:00Z","v":9966,"vw":57.971238},{"c":58.115,"h":58.19,"l":58.1,"n":245,"o":58.13,"t":"2026-09-23T17:15:00Z","v":9781,"vw":58.144041},{"c":58.19,"h":58.19,"l":58.07,"n":359,"o":58.14,"t":"2026-09-23T17:30:00Z","v":11559,"vw":58.118198},{"c":58.215,"h":58.27,"l":58.19,"n":364,"o":58.19,"t":"2026-09-23T17:45:00Z","v":9803,"vw":58.228762},{"c":58.235,"h":58.32,"l":58.215,"n":459,"o":58.215,"t":"2026-09-23T18:00:00Z","v":13410,"vw":58.264891},{"c":58.12,"h":58.22,"l":58.11,"n":506,"o":58.21,"t":"2026-09-23T18:15:00Z","v":26463,"vw":58.158396},{"c":58.05,"h":58.19,"l":58.05,"n":512,"o":58.12,"t":"2026-09-23T18:30:00Z","v":19999,"vw":58.125461},{"c":58.11,"h":58.14,"l":58.04,"n":451,"o":58.04,"t":"2026-09-23T18:45:00Z","v":13354,"vw":58.086403},{"c":58.2,"h":58.23,"l":58.135,"n":573,"o":58.135,"t":"2026-09-23T19:00:00Z","v":24588,"vw":58.183249},{"c":57.99,"h":58.21,"l":57.93,"n":818,"o":58.2,"t":"2026-09-23T19:15:00Z","v":30451,"vw":58.024139},{"c":58.07,"h":58.11,"l":57.96,"n":746,"o":57.99,"t":"2026-09-23T19:30:00Z","v":27209,"vw":58.031235},{"c":57.56,"h":58.07,"l":57.56,"n":2352,"o":58.06,"t":"2026-09-23T19:45:00Z","v":129512,"vw":57.798002},{"c":57.56,"h":57.61,"l":57.56,"n":38,"o":57.61,"t":"2026-09-23T20:00:00Z","v":128590,"vw":57.560737},{"c":57.36,"h":58.045,"l":57.03,"n":100,"o":57.48,"t":"2026-09-24T13:30:00Z","v":9300,"vw":57.73129},{"c":56.94,"h":57.09,"l":56.76,"n":241,"o":56.945,"t":"2026-09-24T13:45:00Z","v":15472,"vw":56.888378},{"c":56.81,"h":56.98,"l":56.77,"n":165,"o":56.77,"t":"2026-09-24T14:00:00Z","v":5475,"vw":56.852792},{"c":56.83,"h":56.9,"l":56.69,"n":119,"o":56.89,"t":"2026-09-24T14:15:00Z","v":3189,"vw":56.770309},{"c":56.61,"h":56.85,"l":56.61,"n":184,"o":56.8,"t":"2026-09-24T14:30:00Z","v":6936,"vw":56.765568},{"c":56.66,"h":56.7,"l":56.59,"n":172,"o":56.7,"t":"2026-09-24T14:45:00Z","v":6761,"vw":56.651529},{"c":56.57,"h":56.705,"l":56.57,"n":297,"o":56.65,"t":"2026-09-24T15:00:00Z","v":8560,"vw":56.656217},{"c":56.595,"h":56.61,"l":56.54,"n":162,"o":56.575,"t":"2026-09-24T15:15:00Z","v":5025,"vw":56.576},{"c":56.59,"h":56.59,"l":56.44,"n":317,"o":56.57,"t":"2026-09-24T15:30:00Z","v":17861,"vw":56.482716},{"c":56.54,"h":56.6,"l":56.49,"n":181,"o":56.555,"t":"2026-09-24T15:45:00Z","v":7613,"vw":56.5355},{"c":56.76,"h":56.76,"l":56.54,"n":187,"o":56.55,"t":"2026-09-24T16:00:00Z","v":8000,"vw":56.659843},{"c":57,"h":57.18,"l":56.805,"n":284,"o":56.83,"t":"2026-09-24T16:15:00Z","v":13643,"vw":56.956846},{"c":57.01,"h":57.06,"l":56.85,"n":123,"o":56.9,"t":"2026-09-24T16:30:00Z","v":3849,"vw":56.936278},{"c":56.76,"h":57.06,"l":56.76,"n":161,"o":57.01,"t":"2026-09-24T16:45:00Z","v":3972,"vw":56.957857},{"c":56.77,"h":56.77,"l":56.66,"n":197,"o":56.74,"t":"2026-09-24T17:00:00Z","v":7766,"vw":56.716709},{"c":56.63,"h":56.76,"l":56.63,"n":167,"o":56.76,"t":"2026-09-24T17:15:00Z","v":4116,"vw":56.690278},{"c":56.805,"h":56.82,"l":56.66,"n":116,"o":56.7,"t":"2026-09-24T17:30:00Z","v":3641,"vw":56.713713},{"c":57,"h":57,"l":56.82,"n":280,"o":56.83,"t":"2026-09-24T17:45:00Z","v":9084,"vw":56.915766},{"c":57,"h":57.02,"l":56.92,"n":162,"o":56.985,"t":"2026-09-24T18:00:00Z","v":5150,"vw":56.966515},{"c":57.03,"h":57.03,"l":56.98,"n":174,"o":57,"t":"2026-09-24T18:15:00Z","v":5154,"vw":57.009895},{"c":56.845,"h":57.01,"l":56.84,"n":312,"o":57.01,"t":"2026-09-24T18:30:00Z","v":9748,"vw":56.943922},{"c":56.87,"h":56.91,"l":56.835,"n":290,"o":56.845,"t":"2026-09-24T18:45:00Z","v":9476,"vw":56.876395},{"c":56.865,"h":56.9699,"l":56.835,"n":396,"o":56.87,"t":"2026-09-24T19:00:00Z","v":13706,"vw":56.906309},{"c":56.93,"h":56.94,"l":56.82,"n":391,"o":56.88,"t":"2026-09-24T19:15:00Z","v":14201,"vw":56.89436},{"c":57.13,"h":57.2399,"l":56.93,"n":728,"o":56.93,"t":"2026-09-24T19:30:00Z","v":37679,"vw":57.130795},{"c":57.38,"h":57.38,"l":57.03,"n":2031,"o":57.15,"t":"2026-09-24T19:45:00Z","v":103450,"vw":57.177841},{"c":57.38,"h":57.38,"l":57.34,"n":33,"o":57.34,"t":"2026-09-24T20:00:00Z","v":142004,"vw":57.379791},{"c":57.42,"h":57.42,"l":57.42,"n":8,"o":57.42,"t":"2026-09-25T11:00:00Z","v":2300,"vw":57.42},{"c":57.79,"h":57.915,"l":57.67,"n":43,"o":57.72,"t":"2026-09-25T13:30:00Z","v":4478,"vw":57.762053},{"c":57.55,"h":57.86,"l":57.55,"n":155,"o":57.785,"t":"2026-09-25T13:45:00Z","v":4502,"vw":57.75611},{"c":57.61,"h":57.61,"l":57.18,"n":144,"o":57.53,"t":"2026-09-25T14:00:00Z","v":12634,"vw":57.294973},{"c":57.56,"h":57.58,"l":57.51,"n":83,"o":57.51,"t":"2026-09-25T14:15:00Z","v":1795,"vw":57.536},{"c":57.47,"h":57.51,"l":57.41,"n":217,"o":57.51,"t":"2026-09-25T14:30:00Z","v":7385,"vw":57.478032},{"c":57.25,"h":57.52,"l":57.17,"n":209,"o":57.52,"t":"2026-09-25T14:45:00Z","v":6956,"vw":57.288662},{"c":57.175,"h":57.29,"l":57.13,"n":200,"o":57.255,"t":"2026-09-25T15:00:00Z","v":4607,"vw":57.223674},{"c":57.315,"h":57.315,"l":57.175,"n":117,"o":57.175,"t":"2026-09-25T15:15:00Z","v":4572,"vw":57.248104},{"c":57.18,"h":57.37,"l":57.14,"n":393,"o":57.36,"t":"2026-09-25T15:30:00Z","v":14999,"vw":57.260819},{"c":57.38,"h":57.43,"l":57.175,"n":214,"o":57.2,"t":"2026-09-25T15:45:00Z","v":5761,"vw":57.259703},{"c":57.59,"h":57.645,"l":57.415,"n":216,"o":57.415,"t":"2026-09-25T16:00:00Z","v":5794,"vw":57.51302},{"c":57.61,"h":57.64,"l":57.53,"n":201,"o":57.61,"t":"2026-09-25T16:15:00Z","v":4579,"vw":57.565297},{"c":57.68,"h":57.68,"l":57.49,"n":286,"o":57.63,"t":"2026-09-25T16:30:00Z","v":8401,"vw":57.573195},{"c":57.57,"h":57.59,"l":57.46,"n":167,"o":57.59,"t":"2026-09-25T16:45:00Z","v":4256,"vw":57.512491},{"c":57.8099,"h":57.8099,"l":57.58,"n":191,"o":57.58,"t":"2026-09-25T17:00:00Z","v":5846,"vw":57.730945},{"c":57.84,"h":57.875,"l":57.7107,"n":288,"o":57.7107,"t":"2026-09-25T17:15:00Z","v":8001,"vw":57.778002},{"c":57.96,"h":57.98,"l":57.79,"n":260,"o":57.83,"t":"2026-09-25T17:30:00Z","v":6964,"vw":57.865198},{"c":57.89,"h":58.01,"l":57.87,"n":368,"o":57.92,"t":"2026-09-25T17:45:00Z","v":18167,"vw":57.960366},{"c":57.98,"h":57.98,"l":57.89,"n":311,"o":57.89,"t":"2026-09-25T18:00:00Z","v":8110,"vw":57.933353},{"c":57.945,"h":58.03,"l":57.93,"n":353,"o":58,"t":"2026-09-25T18:15:00Z","v":11197,"vw":57.967358},{"c":57.86,"h":57.945,"l":57.86,"n":360,"o":57.945,"t":"2026-09-25T18:30:00Z","v":9972,"vw":57.887892},{"c":57.895,"h":57.9,"l":57.85,"n":328,"o":57.855,"t":"2026-09-25T18:45:00Z","v":9457,"vw":57.868511},{"c":57.93,"h":57.93,"l":57.8,"n":499,"o":57.89,"t":"2026-09-25T19:00:00Z","v":14449,"vw":57.854415},{"c":57.82,"h":57.95,"l":57.81,"n":463,"o":57.945,"t":"2026-09-25T19:15:00Z","v":13509,"vw":57.894764},{"c":57.915,"h":57.92,"l":57.8,"n":552,"o":57.815,"t":"2026-09-25T19:30:00Z","v":16155,"vw":57.840969},{"c":57.81,"h":58.005,"l":57.81,"n":1670,"o":57.94,"t":"2026-09-25T19:45:00Z","v":56188,"vw":57.910405},{"c":57.82,"h":57.83,"l":57.82,"n":37,"o":57.83,"t":"2026-09-25T20:00:00Z","v":91727,"vw":57.820012},{"c":57.58,"h":58.02,"l":57.2,"n":227,"o":57.75,"t":"2026-09-28T13:30:00Z","v":11836,"vw":57.630342},{"c":57.47,"h":57.55,"l":57.47,"n":74,"o":57.55,"t":"2026-09-28T13:45:00Z","v":1343,"vw":57.497778},{"c":57.8054,"h":57.8054,"l":57.54,"n":110,"o":57.54,"t":"2026-09-28T14:00:00Z","v":1960,"vw":57.632787},{"c":57.49,"h":57.6,"l":57.36,"n":74,"o":57.43,"t":"2026-09-28T14:15:00Z","v":1380,"vw":57.471395},{"c":57.36,"h":57.61,"l":57.33,"n":205,"o":57.52,"t":"2026-09-28T14:30:00Z","v":3851,"vw":57.499781},{"c":57.13,"h":57.23,"l":57.115,"n":136,"o":57.23,"t":"2026-09-28T14:45:00Z","v":3771,"vw":57.177902},{"c":57.0849,"h":57.25,"l":57.0001,"n":291,"o":57.205,"t":"2026-09-28T15:00:00Z","v":10013,"vw":57.140174},{"c":57.285,"h":57.37,"l":57.125,"n":286,"o":57.125,"t":"2026-09-28T15:15:00Z","v":8047,"vw":57.288657},{"c":57.36,"h":57.36,"l":57.245,"n":149,"o":57.31,"t":"2026-09-28T15:30:00Z","v":2764,"vw":57.308934},{"c":57.32,"h":57.33,"l":57.26,"n":170,"o":57.33,"t":"2026-09-28T15:45:00Z","v":3912,"vw":57.306148},{"c":57.29,"h":57.36,"l":57.27,"n":185,"o":57.36,"t":"2026-09-28T16:00:00Z","v":5125,"vw":57.312083},{"c":57.45,"h":57.45,"l":57.22,"n":283,"o":57.23,"t":"2026-09-28T16:15:00Z","v":8915,"vw":57.297011},{"c":57.23,"h":57.4,"l":57.23,"n":144,"o":57.4,"t":"2026-09-28T16:30:00Z","v":4287,"vw":57.322218},{"c":57.16,"h":57.29,"l":56.83,"n":508,"o":57.29,"t":"2026-09-28T16:45:00Z","v":19884,"vw":56.98613},{"c":57.03,"h":57.135,"l":56.97,"n":302,"o":57.06,"t":"2026-09-28T17:00:00Z","v":8224,"vw":57.032091},{"c":57.085,"h":57.12,"l":56.995,"n":80,"o":56.995,"t":"2026-09-28T17:15:00Z","v":1351,"vw":57.059167},{"c":57.04,"h":57.11,"l":57.02,"n":300,"o":57.08,"t":"2026-09-28T17:30:00Z","v":9352,"vw":57.07193},{"c":57.22,"h":57.22,"l":57.14,"n":198,"o":57.14,"t":"2026-09-28T17:45:00Z","v":4576,"vw":57.182852},{"c":57.31,"h":57.31,"l":57.21,"n":158,"o":57.21,"t":"2026-09-28T18:00:00Z","v":5709,"vw":57.259586},{"c":57.32,"h":57.33,"l":57.3,"n":149,"o":57.3,"t":"2026-09-28T18:15:00Z","v":2939,"vw":57.314286},{"c":57.28,"h":57.38,"l":57.28,"n":313,"o":57.3,"t":"2026-09-28T18:30:00Z","v":4904,"vw":57.33268},{"c":57.165,"h":57.23,"l":57.15,"n":221,"o":57.23,"t":"2026-09-28T18:45:00Z","v":7745,"vw":57.167196},{"c":57.14,"h":57.25,"l":57.14,"n":236,"o":57.165,"t":"2026-09-28T19:00:00Z","v":5877,"vw":57.191584},{"c":57.25,"h":57.275,"l":57.15,"n":374,"o":57.16,"t":"2026-09-28T19:15:00Z","v":9077,"vw":57.215062},{"c":57.335,"h":57.395,"l":57.26,"n":581,"o":57.29,"t":"2026-09-28T19:30:00Z","v":13661,"vw":57.312576},{"c":57.57,"h":57.58,"l":57.26,"n":1846,"o":57.335,"t":"2026-09-28T19:45:00Z","v":108752,"vw":57.386835},{"c":57.56,"h":57.56,"l":57.56,"n":22,"o":57.56,"t":"2026-09-28T20:00:00Z","v":138115,"vw":57.56},{"c":57.8025,"h":57.8025,"l":57.55,"n":26,"o":57.55,"t":"2026-09-29T13:30:00Z","v":3604,"vw":57.613021},{"c":57.395,"h":57.92,"l":57.175,"n":130,"o":57.55,"t":"2026-09-29T13:45:00Z","v":6655,"vw":57.490413},{"c":57.38,"h":57.575,"l":57.27,"n":90,"o":57.4,"t":"2026-09-29T14:00:00Z","v":2735,"vw":57.359118},{"c":57.335,"h":57.42,"l":57.25,"n":139,"o":57.42,"t":"2026-09-29T14:15:00Z","v":4258,"vw":57.337605},{"c":57.29,"h":57.31,"l":57.155,"n":245,"o":57.31,"t":"2026-09-29T14:30:00Z","v":7796,"vw":57.260203},{"c":57.14,"h":57.35,"l":57.1,"n":147,"o":57.28,"t":"2026-09-29T14:45:00Z","v":6170,"vw":57.188258},{"c":57.11,"h":57.295,"l":57.11,"n":177,"o":57.165,"t":"2026-09-29T15:00:00Z","v":3883,"vw":57.179028},{"c":57.11,"h":57.17,"l":57.085,"n":144,"o":57.085,"t":"2026-09-29T15:15:00Z","v":3964,"vw":57.127562},{"c":57.16,"h":57.16,"l":57.08,"n":69,"o":57.08,"t":"2026-09-29T15:30:00Z","v":1046,"vw":57.13},{"c":57.09,"h":57.18,"l":57.09,"n":258,"o":57.14,"t":"2026-09-29T15:45:00Z","v":7729,"vw":57.156943},{"c":57.2,"h":57.23,"l":57.045,"n":173,"o":57.05,"t":"2026-09-29T16:00:00Z","v":4619,"vw":57.083319},{"c":57.135,"h":57.19,"l":57.1,"n":217,"o":57.17,"t":"2026-09-29T16:15:00Z","v":7439,"vw":57.139064},{"c":57.245,"h":57.2995,"l":57.125,"n":180,"o":57.125,"t":"2026-09-29T16:30:00Z","v":5364,"vw":57.204428},{"c":57.14,"h":57.2,"l":57.115,"n":205,"o":57.19,"t":"2026-09-29T16:45:00Z","v":9827,"vw":57.164856},{"c":57.25,"h":57.25,"l":57.13,"n":104,"o":57.145,"t":"2026-09-29T17:00:00Z","v":3636,"vw":57.193426},{"c":57.355,"h":57.355,"l":57.2601,"n":152,"o":57.3,"t":"2026-09-29T17:15:00Z","v":6175,"vw":57.328337},{"c":57.38,"h":57.39,"l":57.31,"n":145,"o":57.38,"t":"2026-09-29T17:30:00Z","v":4291,"vw":57.355782},{"c":57.195,"h":57.4,"l":57.19,"n":355,"o":57.385,"t":"2026-09-29T17:45:00Z","v":18642,"vw":57.286983},{"c":57.105,"h":57.29,"l":57.06,"n":555,"o":57.23,"t":"2026-09-29T18:00:00Z","v":31753,"vw":57.202018},{"c":57.1,"h":57.26,"l":57,"n":824,"o":57.105,"t":"2026-09-29T18:15:00Z","v":87817,"vw":57.069333},{"c":57.36,"h":57.36,"l":57.08,"n":250,"o":57.1,"t":"2026-09-29T18:30:00Z","v":7071,"vw":57.263015},{"c":57.27,"h":57.4,"l":57.245,"n":361,"o":57.35,"t":"2026-09-29T18:45:00Z","v":12078,"vw":57.332232},{"c":57.325,"h":57.37,"l":57.19,"n":349,"o":57.26,"t":"2026-09-29T19:00:00Z","v":12800,"vw":57.280686},{"c":57.38,"h":57.38,"l":57.27,"n":363,"o":57.3,"t":"2026-09-29T19:15:00Z","v":12489,"vw":57.315663},{"c":57.55,"h":57.57,"l":57.32,"n":595,"o":57.363,"t":"2026-09-29T19:30:00Z","v":15190,"vw":57.45419},{"c":57.494,"h":57.615,"l":57.4,"n":1715,"o":57.51,"t":"2026-09-29T19:45:00Z","v":95888,"vw":57.489966},{"c":57.52,"h":57.52,"l":57.52,"n":26,"o":57.52,"t":"2026-09-29T20:00:00Z","v":80173,"vw":57.52},{"c":57.78,"h":57.78,"l":56.99,"n":127,"o":57.62,"t":"2026-09-30T13:30:00Z","v":8375,"vw":57.540061},{"c":57.43,"h":57.595,"l":57.39,"n":93,"o":57.59,"t":"2026-09-30T13:45:00Z","v":3304,"vw":57.466109},{"c":57.31,"h":57.505,"l":57.28,"n":100,"o":57.415,"t":"2026-09-30T14:00:00Z","v":2295,"vw":57.382012},{"c":57.205,"h":57.29,"l":57.11,"n":204,"o":57.29,"t":"2026-09-30T14:15:00Z","v":6600,"vw":57.186251},{"c":56.84,"h":57.175,"l":56.82,"n":203,"o":57.175,"t":"2026-09-30T14:30:00Z","v":11932,"vw":56.990558},{"c":56.84,"h":56.925,"l":56.79,"n":378,"o":56.83,"t":"2026-09-30T14:45:00Z","v":11913,"vw":56.85052},{"c":56.78,"h":56.93,"l":56.78,"n":292,"o":56.83,"t":"2026-09-30T15:00:00Z","v":8262,"vw":56.850375},{"c":56.79,"h":56.91,"l":56.71,"n":367,"o":56.88,"t":"2026-09-30T15:15:00Z","v":8730,"vw":56.80113},{"c":56.74,"h":56.8196,"l":56.59,"n":345,"o":56.78,"t":"2026-09-30T15:30:00Z","v":11059,"vw":56.712677},{"c":56.57,"h":56.8,"l":56.57,"n":268,"o":56.715,"t":"2026-09-30T15:45:00Z","v":12266,"vw":56.641138},{"c":56.58,"h":56.6084,"l":56.53,"n":309,"o":56.57,"t":"2026-09-30T16:00:00Z","v":10096,"vw":56.569227},{"c":56.46,"h":56.6,"l":56.46,"n":278,"o":56.6,"t":"2026-09-30T16:15:00Z","v":7296,"vw":56.56511},{"c":56.65,"h":56.66,"l":56.485,"n":338,"o":56.485,"t":"2026-09-30T16:30:00Z","v":15579,"vw":56.564946},{"c":56.76,"h":56.81,"l":56.64,"n":202,"o":56.64,"t":"2026-09-30T16:45:00Z","v":5521,"vw":56.712735},{"c":56.715,"h":56.765,"l":56.7,"n":287,"o":56.76,"t":"2026-09-30T17:00:00Z","v":11870,"vw":56.742754},{"c":56.58,"h":56.7,"l":56.53,"n":330,"o":56.69,"t":"2026-09-30T17:15:00Z","v":8963,"vw":56.575233},{"c":56.63,"h":56.65,"l":56.595,"n":310,"o":56.6,"t":"2026-09-30T17:30:00Z","v":10073,"vw":56.634856},{"c":56.715,"h":56.74,"l":56.61,"n":332,"o":56.61,"t":"2026-09-30T17:45:00Z","v":13310,"vw":56.676999},{"c":56.325,"h":56.69,"l":56.325,"n":639,"o":56.69,"t":"2026-09-30T18:00:00Z","v":53482,"vw":56.566654},{"c":56.355,"h":56.42,"l":56.3,"n":328,"o":56.3,"t":"2026-09-30T18:15:00Z","v":7933,"vw":56.365958},{"c":56.34,"h":56.38,"l":56.29,"n":382,"o":56.34,"t":"2026-09-30T18:30:00Z","v":11503,"vw":56.330739},{"c":56.31,"h":56.34,"l":56.23,"n":421,"o":56.34,"t":"2026-09-30T18:45:00Z","v":12004,"vw":56.291073},{"c":56.23,"h":56.34,"l":56.22,"n":513,"o":56.31,"t":"2026-09-30T19:00:00Z","v":20416,"vw":56.255696},{"c":56.19,"h":56.265,"l":56.16,"n":620,"o":56.21,"t":"2026-09-30T19:15:00Z","v":29513,"vw":56.225269},{"c":56.275,"h":56.326,"l":56.21,"n":793,"o":56.21,"t":"2026-09-30T19:30:00Z","v":30390,"vw":56.270171},{"c":56.36,"h":56.38,"l":56.23,"n":2187,"o":56.29,"t":"2026-09-30T19:45:00Z","v":117421,"vw":56.299118},{"c":56.37,"h":56.37,"l":56.37,"n":33,"o":56.37,"t":"2026-09-30T20:00:00Z","v":324267,"vw":56.37},{"c":56.25,"h":56.4,"l":55.71,"n":100,"o":55.9,"t":"2026-10-01T13:30:00Z","v":6787,"vw":56.082026},{"c":55.865,"h":56.36,"l":55.865,"n":148,"o":56.325,"t":"2026-10-01T13:45:00Z","v":4563,"vw":56.17455},{"c":55.54,"h":55.865,"l":55.3101,"n":258,"o":55.865,"t":"2026-10-01T14:00:00Z","v":8032,"vw":55.483405},{"c":55.715,"h":55.76,"l":55.4875,"n":266,"o":55.675,"t":"2026-10-01T14:15:00Z","v":12362,"vw":55.628457},{"c":55.78,"h":55.86,"l":55.68,"n":434,"o":55.715,"t":"2026-10-01T14:30:00Z","v":18050,"vw":55.820707},{"c":55.575,"h":55.82,"l":55.54,"n":345,"o":55.82,"t":"2026-10-01T14:45:00Z","v":7449,"vw":55.637534},{"c":55.62,"h":55.67,"l":55.54,"n":377,"o":55.61,"t":"2026-10-01T15:00:00Z","v":8108,"vw":55.588867},{"c":55.71,"h":55.76,"l":55.6,"n":434,"o":55.605,"t":"2026-10-01T15:15:00Z","v":8033,"vw":55.664295},{"c":55.77,"h":55.905,"l":55.65,"n":432,"o":55.65,"t":"2026-10-01T15:30:00Z","v":11871,"vw":55.772913},{"c":55.93,"h":56.01,"l":55.77,"n":332,"o":55.77,"t":"2026-10-01T15:45:00Z","v":7879,"vw":55.887528},{"c":55.91,"h":55.935,"l":55.845,"n":487,"o":55.87,"t":"2026-10-01T16:00:00Z","v":16326,"vw":55.883259},{"c":56.08,"h":56.095,"l":55.86,"n":538,"o":55.91,"t":"2026-10-01T16:15:00Z","v":24330,"vw":55.930385},{"c":56.3,"h":56.32,"l":56.08,"n":343,"o":56.1,"t":"2026-10-01T16:30:00Z","v":8101,"vw":56.172115},{"c":56.25,"h":56.365,"l":56.17,"n":463,"o":56.28,"t":"2026-10-01T16:45:00Z","v":13507,"vw":56.271075},{"c":56.21,"h":56.36,"l":56.185,"n":387,"o":56.25,"t":"2026-10-01T17:00:00Z","v":17768,"vw":56.302362},{"c":56.29,"h":56.3616,"l":56.23,"n":256,"o":56.25,"t":"2026-10-01T17:15:00Z","v":6576,"vw":56.288218},{"c":56.37,"h":56.4,"l":56.27,"n":282,"o":56.315,"t":"2026-10-01T17:30:00Z","v":11919,"vw":56.351372},{"c":56.32,"h":56.39,"l":56.31,"n":468,"o":56.34,"t":"2026-10-01T17:45:00Z","v":20293,"vw":56.346194},{"c":56.325,"h":56.3499,"l":56.28,"n":350,"o":56.345,"t":"2026-10-01T18:00:00Z","v":9675,"vw":56.306199},{"c":56.05,"h":56.325,"l":56.05,"n":370,"o":56.325,"t":"2026-10-01T18:15:00Z","v":14078,"vw":56.194298},{"c":56.14,"h":56.22,"l":56.08,"n":453,"o":56.1,"t":"2026-10-01T18:30:00Z","v":17197,"vw":56.151837},{"c":56.11,"h":56.17,"l":56.07,"n":251,"o":56.14,"t":"2026-10-01T18:45:00Z","v":6631,"vw":56.110219},{"c":56.19,"h":56.21,"l":56.1,"n":325,"o":56.11,"t":"2026-10-01T19:00:00Z","v":11970,"vw":56.130723},{"c":56.17,"h":56.18,"l":56.13,"n":585,"o":56.17,"t":"2026-10-01T19:15:00Z","v":18995,"vw":56.156805},{"c":56.17,"h":56.24,"l":56.155,"n":941,"o":56.18,"t":"2026-10-01T19:30:00Z","v":25327,"vw":56.186983},{"c":56.16,"h":56.19,"l":56.055,"n":2507,"o":56.15,"t":"2026-10-01T19:45:00Z","v":140357,"vw":56.137322},{"c":56.16,"h":56.16,"l":56.15,"n":32,"o":56.15,"t":"2026-10-01T20:00:00Z","v":149063,"vw":56.159991},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-01T20:30:00Z","v":400,"vw":56.16},{"c":56.555,"h":56.6,"l":56.37,"n":88,"o":56.37,"t":"2026-10-02T13:30:00Z","v":44940,"vw":56.458833},{"c":56.25,"h":56.46,"l":56.25,"n":90,"o":56.32,"t":"2026-10-02T13:45:00Z","v":6063,"vw":56.430721},{"c":56.4575,"h":56.67,"l":56.2684,"n":177,"o":56.35,"t":"2026-10-02T14:00:00Z","v":5770,"vw":56.462909},{"c":56.46,"h":56.54,"l":56.46,"n":21,"o":56.54,"t":"2026-10-02T14:15:00Z","v":524,"vw":56.506667},{"c":56.8,"h":56.835,"l":56.53,"n":116,"o":56.53,"t":"2026-10-02T14:30:00Z","v":3192,"vw":56.66761},{"c":56.83,"h":56.905,"l":56.78,"n":202,"o":56.87,"t":"2026-10-02T14:45:00Z","v":6490,"vw":56.830843},{"c":56.58,"h":56.96,"l":56.51,"n":477,"o":56.855,"t":"2026-10-02T15:00:00Z","v":21157,"vw":56.745824},{"c":56.74,"h":56.74,"l":56.49,"n":201,"o":56.55,"t":"2026-10-02T15:15:00Z","v":4811,"vw":56.595059},{"c":56.805,"h":56.92,"l":56.71,"n":612,"o":56.79,"t":"2026-10-02T15:30:00Z","v":31172,"vw":56.766472},{"c":56.735,"h":56.855,"l":56.73,"n":112,"o":56.855,"t":"2026-10-02T15:45:00Z","v":3337,"vw":56.757648},{"c":56.8,"h":56.88,"l":56.7,"n":153,"o":56.76,"t":"2026-10-02T16:00:00Z","v":6678,"vw":56.740421},{"c":56.75,"h":56.86,"l":56.75,"n":360,"o":56.85,"t":"2026-10-02T16:15:00Z","v":8026,"vw":56.809259},{"c":56.84,"h":56.84,"l":56.74,"n":67,"o":56.78,"t":"2026-10-02T16:30:00Z","v":1161,"vw":56.7975},{"c":56.905,"h":56.94,"l":56.89,"n":104,"o":56.94,"t":"2026-10-02T16:45:00Z","v":4102,"vw":56.902704},{"c":56.89,"h":56.94,"l":56.89,"n":141,"o":56.94,"t":"2026-10-02T17:00:00Z","v":3123,"vw":56.908827},{"c":56.815,"h":56.86,"l":56.79,"n":211,"o":56.86,"t":"2026-10-02T17:15:00Z","v":4954,"vw":56.82179},{"c":56.915,"h":56.915,"l":56.825,"n":121,"o":56.84,"t":"2026-10-02T17:30:00Z","v":2664,"vw":56.8885},{"c":56.8701,"h":56.92,"l":56.815,"n":330,"o":56.9,"t":"2026-10-02T17:45:00Z","v":7869,"vw":56.87135},{"c":56.84,"h":56.88,"l":56.78,"n":288,"o":56.88,"t":"2026-10-02T18:00:00Z","v":8664,"vw":56.812226},{"c":56.83,"h":56.85,"l":56.7609,"n":326,"o":56.83,"t":"2026-10-02T18:15:00Z","v":13653,"vw":56.803021},{"c":56.93,"h":56.93,"l":56.83,"n":329,"o":56.845,"t":"2026-10-02T18:30:00Z","v":8650,"vw":56.858398},{"c":56.855,"h":56.905,"l":56.825,"n":322,"o":56.9,"t":"2026-10-02T18:45:00Z","v":8480,"vw":56.861236},{"c":56.815,"h":56.855,"l":56.755,"n":365,"o":56.855,"t":"2026-10-02T19:00:00Z","v":10480,"vw":56.81723},{"c":56.545,"h":56.83,"l":56.52,"n":695,"o":56.815,"t":"2026-10-02T19:15:00Z","v":20689,"vw":56.681997},{"c":56.29,"h":56.58,"l":56.28,"n":982,"o":56.53,"t":"2026-10-02T19:30:00Z","v":30772,"vw":56.414439},{"c":56.07,"h":56.3,"l":56.03,"n":2305,"o":56.27,"t":"2026-10-02T19:45:00Z","v":100308,"vw":56.118957},{"c":56.07,"h":56.11,"l":56.07,"n":31,"o":56.11,"t":"2026-10-02T20:00:00Z","v":157708,"vw":56.070339},{"c":55.84,"h":56,"l":55.61,"n":105,"o":55.99,"t":"2026-10-05T13:30:00Z","v":3581,"vw":55.895076},{"c":55.68,"h":55.76,"l":55.68,"n":34,"o":55.69,"t":"2026-10-05T13:45:00Z","v":998,"vw":55.71},{"c":56.15,"h":56.19,"l":55.74,"n":228,"o":55.74,"t":"2026-10-05T14:00:00Z","v":12032,"vw":55.850375},{"c":56.35,"h":56.35,"l":56.13,"n":133,"o":56.29,"t":"2026-10-05T14:15:00Z","v":5452,"vw":56.22565},{"c":55.98,"h":56.11,"l":55.9,"n":154,"o":56.11,"t":"2026-10-05T14:30:00Z","v":4088,"vw":56.025094},{"c":55.98,"h":55.98,"l":55.95,"n":30,"o":55.95,"t":"2026-10-05T14:45:00Z","v":610,"vw":55.965},{"c":56.05,"h":56.06,"l":55.93,"n":222,"o":55.95,"t":"2026-10-05T15:00:00Z","v":6116,"vw":55.992239},{"c":56.07,"h":56.155,"l":56.05,"n":74,"o":56.155,"t":"2026-10-05T15:15:00Z","v":3283,"vw":56.088164},{"c":56.215,"h":56.24,"l":56.03,"n":130,"o":56.03,"t":"2026-10-05T15:30:00Z","v":5822,"vw":56.119085},{"c":56.335,"h":56.34,"l":56.21,"n":197,"o":56.24,"t":"2026-10-05T15:45:00Z","v":5402,"vw":56.268957},{"c":56.37,"h":56.37,"l":56.3,"n":174,"o":56.31,"t":"2026-10-05T16:00:00Z","v":5433,"vw":56.314828},{"c":56.405,"h":56.43,"l":56.32,"n":173,"o":56.355,"t":"2026-10-05T16:15:00Z","v":6842,"vw":56.350114},{"c":56.5,"h":56.51,"l":56.42,"n":190,"o":56.425,"t":"2026-10-05T16:30:00Z","v":6389,"vw":56.456769},{"c":56.57,"h":56.57,"l":56.495,"n":149,"o":56.5,"t":"2026-10-05T16:45:00Z","v":3962,"vw":56.541647},{"c":56.6,"h":56.6,"l":56.565,"n":107,"o":56.565,"t":"2026-10-05T17:00:00Z","v":2801,"vw":56.585599},{"c":56.655,"h":56.79,"l":56.615,"n":168,"o":56.615,"t":"2026-10-05T17:15:00Z","v":16241,"vw":56.738719},{"c":56.615,"h":56.675,"l":56.61,"n":139,"o":56.675,"t":"2026-10-05T17:30:00Z","v":4581,"vw":56.643928},{"c":56.77,"h":56.775,"l":56.615,"n":183,"o":56.615,"t":"2026-10-05T17:45:00Z","v":4390,"vw":56.711015},{"c":56.865,"h":56.87,"l":56.78,"n":252,"o":56.8,"t":"2026-10-05T18:00:00Z","v":8288,"vw":56.831883},{"c":56.88,"h":56.9,"l":56.8,"n":226,"o":56.85,"t":"2026-10-05T18:15:00Z","v":7940,"vw":56.85276},{"c":56.98,"h":56.98,"l":56.875,"n":161,"o":56.875,"t":"2026-10-05T18:30:00Z","v":7745,"vw":56.931653},{"c":56.85,"h":56.97,"l":56.84,"n":354,"o":56.96,"t":"2026-10-05T18:45:00Z","v":22324,"vw":56.935161},{"c":56.865,"h":56.97,"l":56.81,"n":385,"o":56.9,"t":"2026-10-05T19:00:00Z","v":15939,"vw":56.901436},{"c":56.615,"h":56.865,"l":56.59,"n":440,"o":56.8101,"t":"2026-10-05T19:15:00Z","v":16666,"vw":56.719647},{"c":56.775,"h":56.775,"l":56.52,"n":524,"o":56.615,"t":"2026-10-05T19:30:00Z","v":14690,"vw":56.611427},{"c":56.52,"h":56.81,"l":56.475,"n":1904,"o":56.75,"t":"2026-10-05T19:45:00Z","v":98738,"vw":56.620773},{"c":56.5,"h":56.5,"l":56.5,"n":58,"o":56.5,"t":"2026-10-05T20:00:00Z","v":207827,"vw":56.5},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-05T20:30:00Z","v":34249,"vw":56.5},{"c":56.45,"h":56.74,"l":56.42,"n":97,"o":56.67,"t":"2026-10-06T13:30:00Z","v":7481,"vw":56.651797},{"c":56.25,"h":56.365,"l":56.25,"n":90,"o":56.3,"t":"2026-10-06T13:45:00Z","v":5682,"vw":56.285854},{"c":56.53,"h":56.7099,"l":56.355,"n":275,"o":56.355,"t":"2026-10-06T14:00:00Z","v":10307,"vw":56.581158},{"c":56.49,"h":56.53,"l":56.42,"n":143,"o":56.53,"t":"2026-10-06T14:15:00Z","v":4115,"vw":56.467692},{"c":56.57,"h":56.59,"l":56.49,"n":259,"o":56.54,"t":"2026-10-06T14:30:00Z","v":10734,"vw":56.528353},{"c":56.375,"h":56.55,"l":56.37,"n":170,"o":56.535,"t":"2026-10-06T14:45:00Z","v":4721,"vw":56.46649},{"c":56.035,"h":56.365,"l":55.95,"n":326,"o":56.365,"t":"2026-10-06T15:00:00Z","v":11528,"vw":56.108413},{"c":56.265,"h":56.315,"l":55.99,"n":291,"o":55.99,"t":"2026-10-06T15:15:00Z","v":12888,"vw":56.233145},{"c":56.13,"h":56.24,"l":55.88,"n":165,"o":56.22,"t":"2026-10-06T15:30:00Z","v":4861,"vw":56.128623},{"c":56.22,"h":56.22,"l":56.12,"n":183,"o":56.13,"t":"2026-10-06T15:45:00Z","v":6443,"vw":56.159692},{"c":56.035,"h":56.175,"l":56.02,"n":119,"o":56.175,"t":"2026-10-06T16:00:00Z","v":3350,"vw":56.092571},{"c":56.03,"h":56.03,"l":55.96,"n":187,"o":56.01,"t":"2026-10-06T16:15:00Z","v":5505,"vw":55.991301},{"c":55.94,"h":56.005,"l":55.93,"n":128,"o":56.005,"t":"2026-10-06T16:30:00Z","v":6256,"vw":55.951521},{"c":55.8,"h":55.9291,"l":55.672,"n":265,"o":55.9291,"t":"2026-10-06T16:45:00Z","v":7914,"vw":55.762145},{"c":55.985,"h":56.02,"l":55.75,"n":368,"o":55.8,"t":"2026-10-06T17:00:00Z","v":10647,"vw":55.879287},{"c":56.045,"h":56.075,"l":55.9851,"n":365,"o":55.9851,"t":"2026-10-06T17:15:00Z","v":14578,"vw":56.024438},{"c":56.14,"h":56.15,"l":56.025,"n":341,"o":56.025,"t":"2026-10-06T17:30:00Z","v":11542,"vw":56.080126},{"c":56.17,"h":56.2701,"l":56.13,"n":260,"o":56.13,"t":"2026-10-06T17:45:00Z","v":10047,"vw":56.202965},{"c":56.145,"h":56.26,"l":56.1,"n":327,"o":56.155,"t":"2026-10-06T18:00:00Z","v":9883,"vw":56.170854},{"c":56.21,"h":56.24,"l":56.17,"n":284,"o":56.17,"t":"2026-10-06T18:15:00Z","v":11814,"vw":56.190499},{"c":56.295,"h":56.295,"l":56.21,"n":393,"o":56.21,"t":"2026-10-06T18:30:00Z","v":14718,"vw":56.253052},{"c":56.335,"h":56.38,"l":56.29,"n":366,"o":56.3,"t":"2026-10-06T18:45:00Z","v":10650,"vw":56.325677},{"c":56.405,"h":56.425,"l":56.33,"n":383,"o":56.33,"t":"2026-10-06T19:00:00Z","v":10715,"vw":56.394784},{"c":56.35,"h":56.51,"l":56.34,"n":564,"o":56.38,"t":"2026-10-06T19:15:00Z","v":21000,"vw":56.419439},{"c":56.435,"h":56.49,"l":56.33,"n":759,"o":56.35,"t":"2026-10-06T19:30:00Z","v":28601,"vw":56.409677},{"c":56.56,"h":56.61,"l":56.39,"n":1633,"o":56.435,"t":"2026-10-06T19:45:00Z","v":81512,"vw":56.519127},{"c":56.56,"h":56.56,"l":56.56,"n":25,"o":56.56,"t":"2026-10-06T20:00:00Z","v":172908,"vw":56.56},{"c":55.575,"h":56.28,"l":55.575,"n":62,"o":55.93,"t":"2026-10-07T13:30:00Z","v":4361,"vw":55.900344},{"c":55.725,"h":55.98,"l":55.315,"n":132,"o":55.575,"t":"2026-10-07T13:45:00Z","v":3623,"vw":55.858836},{"c":56.355,"h":56.4,"l":55.765,"n":447,"o":55.765,"t":"2026-10-07T14:00:00Z","v":16415,"vw":56.197809},{"c":56.18,"h":56.515,"l":56.155,"n":491,"o":56.4,"t":"2026-10-07T14:15:00Z","v":20042,"vw":56.37085},{"c":55.93,"h":56.23,"l":55.93,"n":545,"o":56.23,"t":"2026-10-07T14:30:00Z","v":20764,"vw":56.124191},{"c":55.78,"h":55.9799,"l":55.78,"n":301,"o":55.9799,"t":"2026-10-07T14:45:00Z","v":8480,"vw":55.876351},{"c":55.77,"h":55.84,"l":55.67,"n":218,"o":55.84,"t":"2026-10-07T15:00:00Z","v":5445,"vw":55.755257},{"c":55.69,"h":55.765,"l":55.655,"n":258,"o":55.75,"t":"2026-10-07T15:15:00Z","v":5452,"vw":55.708607},{"c":55.635889,"h":55.78,"l":55.635889,"n":234,"o":55.72,"t":"2026-10-07T15:30:00Z","v":7739,"vw":55.708966},{"c":55.92,"h":55.92,"l":55.5864,"n":311,"o":55.665,"t":"2026-10-07T15:45:00Z","v":13737,"vw":55.682705},{"c":56.01,"h":56.06,"l":55.91,"n":153,"o":55.915,"t":"2026-10-07T16:00:00Z","v":4293,"vw":55.98326},{"c":55.97,"h":56.05,"l":55.88,"n":218,"o":56.04,"t":"2026-10-07T16:15:00Z","v":7535,"vw":55.976456},{"c":55.99,"h":56.005,"l":55.935,"n":204,"o":55.97,"t":"2026-10-07T16:30:00Z","v":7604,"vw":55.97395},{"c":55.785,"h":55.97,"l":55.705,"n":252,"o":55.97,"t":"2026-10-07T16:45:00Z","v":7792,"vw":55.846497},{"c":56.06,"h":56.06,"l":55.85,"n":199,"o":55.85,"t":"2026-10-07T17:00:00Z","v":9711,"vw":55.964314},{"c":56.15,"h":56.18,"l":56.09,"n":269,"o":56.11,"t":"2026-10-07T17:15:00Z","v":9554,"vw":56.152529},{"c":56.155,"h":56.17,"l":56.11,"n":220,"o":56.145,"t":"2026-10-07T17:30:00Z","v":6274,"vw":56.139259},{"c":56.125,"h":56.21,"l":56.11,"n":399,"o":56.15,"t":"2026-10-07T17:45:00Z","v":12758,"vw":56.157569},{"c":55.87,"h":56.11,"l":55.82,"n":463,"o":56.1,"t":"2026-10-07T18:00:00Z","v":16325,"vw":55.965107},{"c":55.92,"h":55.955,"l":55.87,"n":297,"o":55.895,"t":"2026-10-07T18:15:00Z","v":7413,"vw":55.905069},{"c":56.06,"h":56.06,"l":55.95,"n":289,"o":55.96,"t":"2026-10-07T18:30:00Z","v":8252,"vw":55.99183},{"c":56.18,"h":56.2,"l":56.05,"n":633,"o":56.06,"t":"2026-10-07T18:45:00Z","v":35185,"vw":56.143029},{"c":56.035,"h":56.21,"l":55.99,"n":434,"o":56.21,"t":"2026-10-07T19:00:00Z","v":16781,"vw":56.092595},{"c":56.095,"h":56.12,"l":55.87,"n":756,"o":56,"t":"2026-10-07T19:15:00Z","v":39503,"vw":56.00185},{"c":56.12,"h":56.2,"l":56.09,"n":842,"o":56.1,"t":"2026-10-07T19:30:00Z","v":22692,"vw":56.130097},{"c":55.85,"h":56.19,"l":55.83,"n":2181,"o":56.12,"t":"2026-10-07T19:45:00Z","v":91760,"vw":55.98052},{"c":55.85,"h":55.85,"l":55.85,"n":47,"o":55.85,"t":"2026-10-07T20:00:00Z","v":238864,"vw":55.85},{"c":55.37,"h":55.845,"l":55.27,"n":97,"o":55.27,"t":"2026-10-08T13:30:00Z","v":14890,"vw":55.306194},{"c":55.905,"h":55.91,"l":55.37,"n":161,"o":55.46,"t":"2026-10-08T13:45:00Z","v":8712,"vw":55.61011},{"c":55.76,"h":55.845,"l":55.65,"n":249,"o":55.845,"t":"2026-10-08T14:00:00Z","v":7507,"vw":55.753559},{"c":55.77,"h":55.79,"l":55.65,"n":335,"o":55.71,"t":"2026-10-08T14:15:00Z","v":8988,"vw":55.70071},{"c":55.65,"h":55.84,"l":55.65,"n":260,"o":55.835,"t":"2026-10-08T14:30:00Z","v":7486,"vw":55.739541},{"c":55.51,"h":55.735,"l":55.4,"n":265,"o":55.66,"t":"2026-10-08T14:45:00Z","v":14160,"vw":55.651365},{"c":55.595,"h":55.6,"l":55.515,"n":71,"o":55.515,"t":"2026-10-08T15:00:00Z","v":1621,"vw":55.566889},{"c":55.39,"h":55.52,"l":55.38,"n":351,"o":55.52,"t":"2026-10-08T15:15:00Z","v":11046,"vw":55.470448},{"c":55.655,"h":55.66,"l":55.32,"n":377,"o":55.41,"t":"2026-10-08T15:30:00Z","v":20478,"vw":55.516407},{"c":55.845,"h":55.8451,"l":55.68,"n":298,"o":55.69,"t":"2026-10-08T15:45:00Z","v":11999,"vw":55.746456},{"c":55.8067,"h":55.88,"l":55.78,"n":372,"o":55.8201,"t":"2026-10-08T16:00:00Z","v":21336,"vw":55.820726},{"c":55.77,"h":56.03,"l":55.685,"n":440,"o":55.82,"t":"2026-10-08T16:15:00Z","v":65799,"vw":55.757723},{"c":55.89,"h":55.89,"l":55.7,"n":608,"o":55.708,"t":"2026-10-08T16:30:00Z","v":84099,"vw":55.770369},{"c":56.2,"h":56.36,"l":55.88,"n":504,"o":55.88,"t":"2026-10-08T16:45:00Z","v":24194,"vw":56.140162},{"c":56.42,"h":56.43,"l":56.15,"n":516,"o":56.27,"t":"2026-10-08T17:00:00Z","v":24303,"vw":56.308028},{"c":56.41,"h":56.65,"l":56.4,"n":593,"o":56.4,"t":"2026-10-08T17:15:00Z","v":111500,"vw":56.483347},{"c":56.545,"h":56.545,"l":56.345,"n":504,"o":56.41,"t":"2026-10-08T17:30:00Z","v":42477,"vw":56.455668},{"c":56.315,"h":56.75,"l":56.315,"n":530,"o":56.705,"t":"2026-10-08T17:45:00Z","v":18065,"vw":56.459147},{"c":56.31,"h":56.35,"l":56.24,"n":630,"o":56.35,"t":"2026-10-08T18:00:00Z","v":27308,"vw":56.282162},{"c":56.04,"h":56.28,"l":55.99,"n":478,"o":56.28,"t":"2026-10-08T18:15:00Z","v":29968,"vw":56.211922},{"c":56.01,"h":56.1,"l":56,"n":479,"o":56.04,"t":"2026-10-08T18:30:00Z","v":19692,"vw":56.040395},{"c":56.21,"h":56.28,"l":55.97,"n":609,"o":56,"t":"2026-10-08T18:45:00Z","v":27634,"vw":56.114911},{"c":56.32,"h":56.32,"l":56.2,"n":379,"o":56.21,"t":"2026-10-08T19:00:00Z","v":9891,"vw":56.242618},{"c":56.29,"h":56.36,"l":56.225,"n":659,"o":56.28,"t":"2026-10-08T19:15:00Z","v":16009,"vw":56.314599},{"c":56.23,"h":56.3203,"l":56.215,"n":685,"o":56.31,"t":"2026-10-08T19:30:00Z","v":17641,"vw":56.27356},{"c":55.93,"h":56.27,"l":55.92,"n":3199,"o":56.21,"t":"2026-10-08T19:45:00Z","v":174726,"vw":56.086055},{"c":55.95,"h":55.99,"l":55.95,"n":33,"o":55.98,"t":"2026-10-08T20:00:00Z","v":283815,"vw":55.950049},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-09T11:45:00Z","v":140,"vw":56.2},{"c":56.47,"h":56.95,"l":56.47,"n":225,"o":56.95,"t":"2026-10-09T13:30:00Z","v":19493,"vw":56.833781},{"c":56.195,"h":56.525,"l":56.17,"n":239,"o":56.47,"t":"2026-10-09T13:45:00Z","v":18755,"vw":56.323593},{"c":56.46,"h":56.46,"l":55.905,"n":380,"o":56.195,"t":"2026-10-09T14:00:00Z","v":103307,"vw":56.035977},{"c":56.42,"h":56.81,"l":56.375,"n":213,"o":56.375,"t":"2026-10-09T14:15:00Z","v":26787,"vw":56.498391},{"c":56.36,"h":56.805,"l":56.26,"n":457,"o":56.595,"t":"2026-10-09T14:30:00Z","v":31570,"vw":56.442636},{"c":56.285,"h":56.49,"l":56.285,"n":246,"o":56.33,"t":"2026-10-09T14:45:00Z","v":9257,"vw":56.380648},{"c":56.44,"h":56.48,"l":56.29,"n":332,"o":56.325,"t":"2026-10-09T15:00:00Z","v":12479,"vw":56.394148},{"c":56.39,"h":56.58,"l":56.315,"n":311,"o":56.46,"t":"2026-10-09T15:15:00Z","v":13558,"vw":56.464462},{"c":56.33,"h":56.44,"l":56.22,"n":334,"o":56.425,"t":"2026-10-09T15:30:00Z","v":11757,"vw":56.355241},{"c":56.2901,"h":56.39,"l":56.28,"n":166,"o":56.39,"t":"2026-10-09T15:45:00Z","v":5821,"vw":56.326852},{"c":56.475,"h":56.5,"l":56.2822,"n":344,"o":56.35,"t":"2026-10-09T16:00:00Z","v":11975,"vw":56.403819},{"c":56.48,"h":56.545,"l":56.435,"n":192,"o":56.545,"t":"2026-10-09T16:15:00Z","v":5254,"vw":56.486837},{"c":56.51,"h":56.51,"l":56.44,"n":99,"o":56.44,"t":"2026-10-09T16:30:00Z","v":2103,"vw":56.475479},{"c":56.39,"h":56.49,"l":56.37,"n":300,"o":56.45,"t":"2026-10-09T16:45:00Z","v":11081,"vw":56.434581},{"c":56.33,"h":56.45,"l":56.305,"n":393,"o":56.385,"t":"2026-10-09T17:00:00Z","v":18768,"vw":56.383327},{"c":56.42,"h":56.43,"l":56.32,"n":352,"o":56.335,"t":"2026-10-09T17:15:00Z","v":13688,"vw":56.376401},{"c":56.31,"h":56.39,"l":56.23,"n":407,"o":56.385,"t":"2026-10-09T17:30:00Z","v":18377,"vw":56.296762},{"c":56.69,"h":56.69,"l":56.26,"n":489,"o":56.26,"t":"2026-10-09T17:45:00Z","v":29242,"vw":56.396266},{"c":56.59,"h":56.66,"l":56.585,"n":271,"o":56.61,"t":"2026-10-09T18:00:00Z","v":10274,"vw":56.611086},{"c":56.76,"h":56.77,"l":56.57,"n":447,"o":56.59,"t":"2026-10-09T18:15:00Z","v":15707,"vw":56.6306},{"c":56.775,"h":56.91,"l":56.71,"n":634,"o":56.77,"t":"2026-10-09T18:30:00Z","v":28109,"vw":56.792279},{"c":56.85,"h":56.9299,"l":56.775,"n":589,"o":56.775,"t":"2026-10-09T18:45:00Z","v":24850,"vw":56.834396},{"c":56.91,"h":56.935,"l":56.8,"n":528,"o":56.84,"t":"2026-10-09T19:00:00Z","v":32204,"vw":56.85323},{"c":56.79,"h":56.92,"l":56.78,"n":779,"o":56.8401,"t":"2026-10-09T19:15:00Z","v":32429,"vw":56.833247},{"c":56.62,"h":56.77,"l":56.565,"n":1008,"o":56.77,"t":"2026-10-09T19:30:00Z","v":43028,"vw":56.658506},{"c":56.52,"h":56.705,"l":56.5,"n":2824,"o":56.65,"t":"2026-10-09T19:45:00Z","v":199711,"vw":56.598115},{"c":56.52,"h":56.53,"l":56.52,"n":33,"o":56.53,"t":"2026-10-09T20:00:00Z","v":171507,"vw":56.520035},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-09T21:15:00Z","v":119,"vw":56.92},{"c":56.4,"h":56.92,"l":56.335,"n":310,"o":56.54,"t":"2026-10-12T13:30:00Z","v":23751,"vw":56.558222},{"c":56.495,"h":56.62,"l":56.41,"n":255,"o":56.45,"t":"2026-10-12T13:45:00Z","v":9494,"vw":56.504201},{"c":56.27,"h":56.55,"l":56.27,"n":366,"o":56.55,"t":"2026-10-12T14:00:00Z","v":11628,"vw":56.372179},{"c":56.31,"h":56.38,"l":56.2001,"n":465,"o":56.3,"t":"2026-10-12T14:15:00Z","v":13233,"vw":56.304334},{"c":56.27,"h":56.44,"l":56.22,"n":425,"o":56.315,"t":"2026-10-12T14:30:00Z","v":17448,"vw":56.358638},{"c":56.47,"h":56.5,"l":56.25,"n":251,"o":56.2859,"t":"2026-10-12T14:45:00Z","v":19061,"vw":56.379032},{"c":56.375,"h":56.46,"l":56.27,"n":376,"o":56.425,"t":"2026-10-12T15:00:00Z","v":13342,"vw":56.350074},{"c":56.55,"h":56.55,"l":56.35,"n":247,"o":56.36,"t":"2026-10-12T15:15:00Z","v":9542,"vw":56.419861},{"c":56.325,"h":56.535,"l":56.3,"n":373,"o":56.535,"t":"2026-10-12T15:30:00Z","v":17424,"vw":56.438274},{"c":56.27,"h":56.36,"l":56.25,"n":226,"o":56.325,"t":"2026-10-12T15:45:00Z","v":10497,"vw":56.300408},{"c":56.41,"h":56.49,"l":56.34,"n":335,"o":56.34,"t":"2026-10-12T16:00:00Z","v":10740,"vw":56.410046},{"c":56.325,"h":56.425,"l":56.28,"n":321,"o":56.41,"t":"2026-10-12T16:15:00Z","v":11279,"vw":56.353044},{"c":56.32,"h":56.36,"l":56.32,"n":256,"o":56.34,"t":"2026-10-12T16:30:00Z","v":10020,"vw":56.333939},{"c":56.35,"h":56.4,"l":56.3125,"n":346,"o":56.3125,"t":"2026-10-12T16:45:00Z","v":11420,"vw":56.356994},{"c":56.39,"h":56.44,"l":56.28,"n":348,"o":56.33,"t":"2026-10-12T17:00:00Z","v":12927,"vw":56.357462},{"c":56.3,"h":56.415,"l":56.275,"n":303,"o":56.38,"t":"2026-10-12T17:15:00Z","v":11492,"vw":56.347917},{"c":56.25,"h":56.35,"l":56.18,"n":385,"o":56.285,"t":"2026-10-12T17:30:00Z","v":18622,"vw":56.252643},{"c":56.33,"h":56.33,"l":56.2,"n":375,"o":56.24,"t":"2026-10-12T17:45:00Z","v":19555,"vw":56.250633},{"c":56.345,"h":56.4,"l":56.32,"n":274,"o":56.37,"t":"2026-10-12T18:00:00Z","v":11654,"vw":56.360765},{"c":56.4,"h":56.43,"l":56.33,"n":496,"o":56.345,"t":"2026-10-12T18:15:00Z","v":23054,"vw":56.374093},{"c":56.43,"h":56.45,"l":56.35,"n":513,"o":56.4,"t":"2026-10-12T18:30:00Z","v":23178,"vw":56.403524},{"c":56.4,"h":56.44,"l":56.36,"n":483,"o":56.44,"t":"2026-10-12T18:45:00Z","v":18614,"vw":56.399739},{"c":56.35,"h":56.41,"l":56.27,"n":567,"o":56.41,"t":"2026-10-12T19:00:00Z","v":26245,"vw":56.323939},{"c":56.445,"h":56.475,"l":56.33,"n":829,"o":56.36,"t":"2026-10-12T19:15:00Z","v":36018,"vw":56.402155},{"c":56.27,"h":56.43,"l":56.16,"n":914,"o":56.43,"t":"2026-10-12T19:30:00Z","v":63718,"vw":56.287901},{"c":56.03,"h":56.27,"l":56.03,"n":2465,"o":56.25,"t":"2026-10-12T19:45:00Z","v":152948,"vw":56.165556},{"c":56.03,"h":56.08,"l":56.03,"n":36,"o":56.08,"t":"2026-10-12T20:00:00Z","v":142736,"vw":56.030152},{"c":55.9,"h":56.61,"l":55.9,"n":127,"o":56.41,"t":"2026-10-13T13:30:00Z","v":11070,"vw":56.25896},{"c":55.71,"h":55.835,"l":55.71,"n":83,"o":55.835,"t":"2026-10-13T13:45:00Z","v":1143,"vw":55.801897},{"c":55.22,"h":55.63,"l":55.16,"n":299,"o":55.63,"t":"2026-10-13T14:00:00Z","v":7112,"vw":55.332},{"c":55.39,"h":55.42,"l":55.1,"n":259,"o":55.22,"t":"2026-10-13T14:15:00Z","v":11331,"vw":55.254015},{"c":55.25,"h":55.39,"l":55.195,"n":326,"o":55.39,"t":"2026-10-13T14:30:00Z","v":13317,"vw":55.288606},{"c":55.2,"h":55.25,"l":55.115,"n":292,"o":55.18,"t":"2026-10-13T14:45:00Z","v":11160,"vw":55.183316},{"c":55.28,"h":55.34,"l":55.16,"n":330,"o":55.16,"t":"2026-10-13T15:00:00Z","v":19592,"vw":55.243609},{"c":55.29,"h":55.435,"l":55.205,"n":316,"o":55.24,"t":"2026-10-13T15:15:00Z","v":13755,"vw":55.319321},{"c":55.085,"h":55.27,"l":55.08,"n":273,"o":55.27,"t":"2026-10-13T15:30:00Z","v":10649,"vw":55.143911},{"c":54.96,"h":55.11,"l":54.95,"n":248,"o":55.11,"t":"2026-10-13T15:45:00Z","v":8126,"vw":55.009276},{"c":54.955,"h":54.99,"l":54.9,"n":288,"o":54.99,"t":"2026-10-13T16:00:00Z","v":8534,"vw":54.925704},{"c":55.11,"h":55.17,"l":54.95,"n":291,"o":54.97,"t":"2026-10-13T16:15:00Z","v":32930,"vw":55.0473},{"c":55.225,"h":55.225,"l":55.0801,"n":337,"o":55.0801,"t":"2026-10-13T16:30:00Z","v":13978,"vw":55.12555},{"c":55.03,"h":55.3,"l":54.99,"n":359,"o":55.24,"t":"2026-10-13T16:45:00Z","v":16186,"vw":55.157537},{"c":54.91,"h":54.98,"l":54.905,"n":146,"o":54.94,"t":"2026-10-13T17:00:00Z","v":3238,"vw":54.93418},{"c":54.925,"h":55,"l":54.83,"n":344,"o":54.915,"t":"2026-10-13T17:15:00Z","v":11200,"vw":54.907743},{"c":54.93,"h":55.025,"l":54.9,"n":253,"o":54.925,"t":"2026-10-13T17:30:00Z","v":11368,"vw":54.971439},{"c":54.845,"h":54.97,"l":54.84,"n":275,"o":54.94,"t":"2026-10-13T17:45:00Z","v":8271,"vw":54.895048},{"c":55.085,"h":55.085,"l":54.84,"n":502,"o":54.84,"t":"2026-10-13T18:00:00Z","v":37069,"vw":54.951853},{"c":55.04,"h":55.105,"l":54.98,"n":420,"o":55.075,"t":"2026-10-13T18:15:00Z","v":40253,"vw":55.014629},{"c":55.15,"h":55.255,"l":55.04,"n":611,"o":55.07,"t":"2026-10-13T18:30:00Z","v":39402,"vw":55.179282},{"c":55.12,"h":55.2,"l":55.11,"n":458,"o":55.145,"t":"2026-10-13T18:45:00Z","v":20486,"vw":55.147167},{"c":54.83,"h":55.195,"l":54.82,"n":623,"o":55.16,"t":"2026-10-13T19:00:00Z","v":58991,"vw":55.015218},{"c":55.01,"h":55.03,"l":54.87,"n":589,"o":54.88,"t":"2026-10-13T19:15:00Z","v":39930,"vw":54.960136},{"c":55.11,"h":55.11,"l":54.95,"n":785,"o":55.03,"t":"2026-10-13T19:30:00Z","v":40544,"vw":55.038963},{"c":55.04,"h":55.21,"l":55.02,"n":2173,"o":55.09,"t":"2026-10-13T19:45:00Z","v":135262,"vw":55.095767},{"c":55.05,"h":55.05,"l":55.05,"n":32,"o":55.05,"t":"2026-10-13T20:00:00Z","v":281727,"vw":55.05},{"c":55.03,"h":55.195,"l":54.73,"n":219,"o":54.73,"t":"2026-10-14T13:30:00Z","v":23211,"vw":54.961412},{"c":55.015,"h":55.035,"l":54.81,"n":202,"o":55.03,"t":"2026-10-14T13:45:00Z","v":7707,"vw":54.998126},{"c":54.72,"h":55.035,"l":54.63,"n":305,"o":54.91,"t":"2026-10-14T14:00:00Z","v":11296,"vw":54.811307},{"c":54.685,"h":54.825,"l":54.62,"n":280,"o":54.62,"t":"2026-10-14T14:15:00Z","v":8809,"vw":54.696149},{"c":54.575,"h":54.7299,"l":54.5,"n":203,"o":54.67,"t":"2026-10-14T14:30:00Z","v":7375,"vw":54.61561},{"c":54.11,"h":54.575,"l":54.11,"n":446,"o":54.575,"t":"2026-10-14T14:45:00Z","v":14825,"vw":54.406881},{"c":53.88,"h":54.195,"l":53.87,"n":377,"o":54.16,"t":"2026-10-14T15:00:00Z","v":18577,"vw":54.008387},{"c":54.015,"h":54.025,"l":53.835,"n":507,"o":53.87,"t":"2026-10-14T15:15:00Z","v":27874,"vw":53.918792},{"c":54.195,"h":54.25,"l":54.08,"n":404,"o":54.08,"t":"2026-10-14T15:30:00Z","v":19786,"vw":54.165212},{"c":54.47,"h":54.47,"l":54.13,"n":410,"o":54.195,"t":"2026-10-14T15:45:00Z","v":18456,"vw":54.309166},{"c":54.4,"h":54.51,"l":54.4,"n":435,"o":54.49,"t":"2026-10-14T16:00:00Z","v":12507,"vw":54.457605},{"c":54.38,"h":54.42,"l":54.25,"n":355,"o":54.36,"t":"2026-10-14T16:15:00Z","v":12115,"vw":54.340691},{"c":54.29,"h":54.4,"l":54.27,"n":334,"o":54.32,"t":"2026-10-14T16:30:00Z","v":11781,"vw":54.339762},{"c":54.295,"h":54.3937,"l":54.28,"n":305,"o":54.285,"t":"2026-10-14T16:45:00Z","v":11428,"vw":54.323515},{"c":54.285,"h":54.35,"l":54.25,"n":286,"o":54.32,"t":"2026-10-14T17:00:00Z","v":9878,"vw":54.308454},{"c":54.235,"h":54.34,"l":54.235,"n":288,"o":54.26,"t":"2026-10-14T17:15:00Z","v":10764,"vw":54.293043},{"c":54.1,"h":54.2468,"l":54.07,"n":321,"o":54.245,"t":"2026-10-14T17:30:00Z","v":13976,"vw":54.144398},{"c":53.92,"h":54.1823,"l":53.91,"n":257,"o":54.1,"t":"2026-10-14T17:45:00Z","v":13569,"vw":54.059698},{"c":54.115,"h":54.15,"l":53.82,"n":577,"o":53.945,"t":"2026-10-14T18:00:00Z","v":57181,"vw":53.938093},{"c":54.245,"h":54.3,"l":54.07,"n":608,"o":54.07,"t":"2026-10-14T18:15:00Z","v":32218,"vw":54.202455},{"c":54.38,"h":54.38,"l":54.19,"n":436,"o":54.245,"t":"2026-10-14T18:30:00Z","v":19344,"vw":54.294956},{"c":54.595,"h":54.62,"l":54.3,"n":486,"o":54.375,"t":"2026-10-14T18:45:00Z","v":32292,"vw":54.426303},{"c":54.63,"h":54.665,"l":54.5,"n":654,"o":54.595,"t":"2026-10-14T19:00:00Z","v":40231,"vw":54.589824},{"c":54.605,"h":54.68,"l":54.54,"n":710,"o":54.595,"t":"2026-10-14T19:15:00Z","v":49630,"vw":54.582063},{"c":54.76,"h":54.76,"l":54.6,"n":675,"o":54.63,"t":"2026-10-14T19:30:00Z","v":25110,"vw":54.671317},{"c":54.945,"h":54.95,"l":54.62,"n":2244,"o":54.73,"t":"2026-10-14T19:45:00Z","v":136632,"vw":54.85271},{"c":55,"h":55,"l":54.91,"n":36,"o":54.91,"t":"2026-10-14T20:00:00Z","v":180894,"vw":54.910263},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-14T20:15:00Z","v":236,"vw":55},{"c":55.04,"h":55.48,"l":54.92,"n":259,"o":55.33,"t":"2026-10-15T13:30:00Z","v":18820,"vw":55.180717},{"c":54.92,"h":55.06,"l":54.72,"n":249,"o":55.04,"t":"2026-10-15T13:45:00Z","v":10672,"vw":54.852359},{"c":54.78,"h":55.0775,"l":54.69,"n":352,"o":54.9175,"t":"2026-10-15T14:00:00Z","v":15443,"vw":54.905863},{"c":54.99,"h":54.99,"l":54.7,"n":315,"o":54.8225,"t":"2026-10-15T14:15:00Z","v":84672,"vw":54.896119},{"c":55.34,"h":55.35,"l":54.87,"n":325,"o":54.99,"t":"2026-10-15T14:30:00Z","v":12519,"vw":55.143984},{"c":55.585,"h":55.64,"l":55.18,"n":354,"o":55.24,"t":"2026-10-15T14:45:00Z","v":14481,"vw":55.396316},{"c":55.835,"h":55.87,"l":55.585,"n":352,"o":55.585,"t":"2026-10-15T15:00:00Z","v":11269,"vw":55.78512},{"c":55.9,"h":56,"l":55.83,"n":199,"o":55.83,"t":"2026-10-15T15:15:00Z","v":7911,"vw":55.887846},{"c":56.04,"h":56.11,"l":55.94,"n":260,"o":55.96,"t":"2026-10-15T15:30:00Z","v":8484,"vw":56.016796},{"c":56.2625,"h":56.265,"l":56.089955,"n":322,"o":56.089955,"t":"2026-10-15T15:45:00Z","v":12511,"vw":56.165072},{"c":56.19,"h":56.34,"l":56.1,"n":388,"o":56.245,"t":"2026-10-15T16:00:00Z","v":12406,"vw":56.177521},{"c":56.235,"h":56.27,"l":56.14,"n":349,"o":56.23,"t":"2026-10-15T16:15:00Z","v":13175,"vw":56.214851},{"c":56.29,"h":56.31,"l":56.07,"n":370,"o":56.275,"t":"2026-10-15T16:30:00Z","v":19920,"vw":56.187367},{"c":56.33,"h":56.335,"l":56.26,"n":242,"o":56.31,"t":"2026-10-15T16:45:00Z","v":10657,"vw":56.29822},{"c":56.335,"h":56.4,"l":56.31,"n":287,"o":56.32,"t":"2026-10-15T17:00:00Z","v":14072,"vw":56.335694},{"c":56.395,"h":56.45,"l":56.3,"n":146,"o":56.36,"t":"2026-10-15T17:15:00Z","v":5116,"vw":56.395561},{"c":56.415,"h":56.43,"l":56.22,"n":285,"o":56.43,"t":"2026-10-15T17:30:00Z","v":10806,"vw":56.346996},{"c":56.4,"h":56.42,"l":56.29,"n":214,"o":56.415,"t":"2026-10-15T17:45:00Z","v":8483,"vw":56.355153},{"c":56.44,"h":56.4862,"l":56.37,"n":320,"o":56.37,"t":"2026-10-15T18:00:00Z","v":16382,"vw":56.426789},{"c":56.46,"h":56.46,"l":56.4,"n":350,"o":56.455,"t":"2026-10-15T18:15:00Z","v":18071,"vw":56.431726},{"c":56.44,"h":56.4885,"l":56.315,"n":490,"o":56.46,"t":"2026-10-15T18:30:00Z","v":138046,"vw":56.4571},{"c":56.3625,"h":56.49,"l":56.25,"n":556,"o":56.44,"t":"2026-10-15T18:45:00Z","v":30578,"vw":56.328288},{"c":56.39,"h":56.44,"l":56.3,"n":476,"o":56.365,"t":"2026-10-15T19:00:00Z","v":27858,"vw":56.379454},{"c":56.305,"h":56.48,"l":56.295,"n":469,"o":56.38,"t":"2026-10-15T19:15:00Z","v":35891,"vw":56.427069},{"c":56.355,"h":56.38,"l":56.25,"n":902,"o":56.325,"t":"2026-10-15T19:30:00Z","v":60748,"vw":56.299983},{"c":56.46,"h":56.615,"l":56.305,"n":2284,"o":56.355,"t":"2026-10-15T19:45:00Z","v":158911,"vw":56.455038},{"c":56.47,"h":56.47,"l":56.47,"n":30,"o":56.47,"t":"2026-10-15T20:00:00Z","v":228476,"vw":56.47},{"c":57.02,"h":57.13,"l":56.47,"n":138,"o":56.92,"t":"2026-10-16T13:30:00Z","v":15734,"vw":56.931565},{"c":56.795,"h":57.045,"l":56.795,"n":106,"o":57.035,"t":"2026-10-16T13:45:00Z","v":4768,"vw":56.995564},{"c":56.91,"h":57.11,"l":56.67,"n":354,"o":56.805,"t":"2026-10-16T14:00:00Z","v":98665,"vw":56.814535},{"c":56.95,"h":57.13,"l":56.88,"n":248,"o":57.05,"t":"2026-10-16T14:15:00Z","v":11660,"vw":56.997682},{"c":56.745,"h":57.02,"l":56.745,"n":235,"o":56.99,"t":"2026-10-16T14:30:00Z","v":11308,"vw":56.919467},{"c":56.52,"h":56.815,"l":56.505,"n":307,"o":56.79,"t":"2026-10-16T14:45:00Z","v":13322,"vw":56.633912},{"c":56.88,"h":56.88,"l":56.55,"n":239,"o":56.555,"t":"2026-10-16T15:00:00Z","v":7364,"vw":56.738155},{"c":56.655,"h":56.885,"l":56.6,"n":305,"o":56.885,"t":"2026-10-16T15:15:00Z","v":13713,"vw":56.786766},{"c":56.245,"h":56.68,"l":56.245,"n":304,"o":56.61,"t":"2026-10-16T15:30:00Z","v":9613,"vw":56.5357},{"c":56.08,"h":56.29,"l":56.08,"n":189,"o":56.25,"t":"2026-10-16T15:45:00Z","v":6163,"vw":56.236346},{"c":56.25,"h":56.285,"l":56.11,"n":224,"o":56.11,"t":"2026-10-16T16:00:00Z","v":7192,"vw":56.187519},{"c":56.22,"h":56.32,"l":56.17,"n":315,"o":56.26,"t":"2026-10-16T16:15:00Z","v":11248,"vw":56.269356},{"c":56.18,"h":56.255,"l":56.11,"n":156,"o":56.255,"t":"2026-10-16T16:30:00Z","v":5172,"vw":56.162812},{"c":56.08,"h":56.14,"l":56.035,"n":175,"o":56.14,"t":"2026-10-16T16:45:00Z","v":6417,"vw":56.079555},{"c":55.865,"h":56.04,"l":55.78,"n":288,"o":56.02,"t":"2026-10-16T17:00:00Z","v":7341,"vw":55.902585},{"c":56.3,"h":56.3,"l":55.87,"n":391,"o":55.87,"t":"2026-10-16T17:15:00Z","v":16580,"vw":56.129855},{"c":56.18,"h":56.29,"l":56.03,"n":492,"o":56.29,"t":"2026-10-16T17:30:00Z","v":23065,"vw":56.16131},{"c":56.02,"h":56.175,"l":55.97,"n":427,"o":56.175,"t":"2026-10-16T17:45:00Z","v":15717,"vw":56.053483},{"c":55.985,"h":56.14,"l":55.98,"n":579,"o":56.02,"t":"2026-10-16T18:00:00Z","v":26638,"vw":56.039619},{"c":55.765,"h":56.03,"l":55.65,"n":909,"o":56.02,"t":"2026-10-16T18:15:00Z","v":72606,"vw":55.760761},{"c":55.875,"h":55.875,"l":55.72,"n":645,"o":55.765,"t":"2026-10-16T18:30:00Z","v":29466,"vw":55.786476},{"c":55.97,"h":56.01,"l":55.86,"n":1064,"o":55.89,"t":"2026-10-16T18:45:00Z","v":56971,"vw":55.949244},{"c":55.97,"h":56.04,"l":55.9,"n":606,"o":56,"t":"2026-10-16T19:00:00Z","v":24923,"vw":55.970309},{"c":55.97,"h":56.03,"l":55.87,"n":736,"o":55.955,"t":"2026-10-16T19:15:00Z","v":27540,"vw":55.95264},{"c":55.75,"h":56.04,"l":55.66,"n":968,"o":56.04,"t":"2026-10-16T19:30:00Z","v":42193,"vw":55.848902},{"c":55.93,"h":56.05,"l":55.63,"n":2868,"o":55.755,"t":"2026-10-16T19:45:00Z","v":140450,"vw":55.913183},{"c":55.93,"h":55.93,"l":55.93,"n":26,"o":55.93,"t":"2026-10-16T20:00:00Z","v":154363,"vw":55.93},{"c":57.133,"h":57.133,"l":57.133,"n":1,"o":57.133,"t":"2026-10-16T20:15:00Z","v":100,"vw":57.133},{"c":55.69,"h":56.03,"l":55.66,"n":57,"o":55.83,"t":"2026-10-19T13:30:00Z","v":6381,"vw":55.823032},{"c":55.64,"h":55.99,"l":55.4401,"n":184,"o":55.84,"t":"2026-10-19T13:45:00Z","v":14000,"vw":55.749699},{"c":55.76,"h":55.86,"l":55.5975,"n":219,"o":55.5975,"t":"2026-10-19T14:00:00Z","v":9117,"vw":55.750667},{"c":55.61,"h":55.83,"l":55.59,"n":289,"o":55.82,"t":"2026-10-19T14:15:00Z","v":5725,"vw":55.725758},{"c":55.49,"h":55.63,"l":55.49,"n":132,"o":55.61,"t":"2026-10-19T14:30:00Z","v":4607,"vw":55.577209},{"c":55.63,"h":55.63,"l":55.475,"n":143,"o":55.51,"t":"2026-10-19T14:45:00Z","v":6381,"vw":55.541944},{"c":55.725,"h":55.725,"l":55.6,"n":107,"o":55.705,"t":"2026-10-19T15:00:00Z","v":3572,"vw":55.701713},{"c":55.59,"h":55.725,"l":55.58,"n":151,"o":55.725,"t":"2026-10-19T15:15:00Z","v":7479,"vw":55.656188},{"c":55.73,"h":55.765,"l":55.58,"n":250,"o":55.58,"t":"2026-10-19T15:30:00Z","v":12471,"vw":55.656298},{"c":55.72,"h":55.7675,"l":55.69,"n":129,"o":55.75,"t":"2026-10-19T15:45:00Z","v":4547,"vw":55.716563},{"c":55.65,"h":55.75,"l":55.595,"n":164,"o":55.745,"t":"2026-10-19T16:00:00Z","v":6650,"vw":55.680412},{"c":55.675,"h":55.7,"l":55.64,"n":134,"o":55.675,"t":"2026-10-19T16:15:00Z","v":6297,"vw":55.669269},{"c":55.73,"h":55.73,"l":55.64,"n":134,"o":55.675,"t":"2026-10-19T16:30:00Z","v":4342,"vw":55.68346},{"c":55.72,"h":55.77,"l":55.7,"n":113,"o":55.71,"t":"2026-10-19T16:45:00Z","v":3683,"vw":55.717279},{"c":55.8,"h":55.8,"l":55.725,"n":228,"o":55.73,"t":"2026-10-19T17:00:00Z","v":10605,"vw":55.754836},{"c":55.75,"h":55.799,"l":55.73,"n":166,"o":55.799,"t":"2026-10-19T17:15:00Z","v":7052,"vw":55.755117},{"c":55.7,"h":55.79,"l":55.5916,"n":193,"o":55.77,"t":"2026-10-19T17:30:00Z","v":11541,"vw":55.729582},{"c":55.69,"h":55.76,"l":55.635,"n":174,"o":55.74,"t":"2026-10-19T17:45:00Z","v":7100,"vw":55.690662},{"c":55.57,"h":55.68,"l":55.53,"n":233,"o":55.68,"t":"2026-10-19T18:00:00Z","v":8522,"vw":55.619908},{"c":55.58,"h":55.67,"l":55.58,"n":313,"o":55.5892,"t":"2026-10-19T18:15:00Z","v":13721,"vw":55.629785},{"c":55.55,"h":55.6,"l":55.53,"n":381,"o":55.6,"t":"2026-10-19T18:30:00Z","v":16269,"vw":55.559731},{"c":55.525,"h":55.65,"l":55.525,"n":465,"o":55.535,"t":"2026-10-19T18:45:00Z","v":21601,"vw":55.565317},{"c":55.49,"h":55.52,"l":55.4261,"n":316,"o":55.52,"t":"2026-10-19T19:00:00Z","v":15962,"vw":55.504454},{"c":55.455,"h":55.5,"l":55.42,"n":449,"o":55.495,"t":"2026-10-19T19:15:00Z","v":16789,"vw":55.457105},{"c":55.47,"h":55.5,"l":55.41,"n":619,"o":55.44,"t":"2026-10-19T19:30:00Z","v":24595,"vw":55.439182},{"c":55.28,"h":55.46,"l":55.22,"n":1979,"o":55.46,"t":"2026-10-19T19:45:00Z","v":92146,"vw":55.34197},{"c":55.25,"h":55.25,"l":55.25,"n":25,"o":55.25,"t":"2026-10-19T20:00:00Z","v":110158,"vw":55.25},{"c":55.855,"h":55.855,"l":55.39,"n":249,"o":55.39,"t":"2026-10-20T13:30:00Z","v":38134,"vw":55.555482},{"c":55.805,"h":55.86,"l":55.63,"n":141,"o":55.76,"t":"2026-10-20T13:45:00Z","v":6274,"vw":55.799308},{"c":55.75,"h":56.08,"l":55.75,"n":218,"o":55.835,"t":"2026-10-20T14:00:00Z","v":11792,"vw":55.851112},{"c":56.09,"h":56.285,"l":55.69,"n":301,"o":55.695,"t":"2026-10-20T14:15:00Z","v":23198,"vw":56.02707},{"c":56.17,"h":56.175,"l":56.03,"n":316,"o":56.16,"t":"2026-10-20T14:30:00Z","v":22945,"vw":56.109745},{"c":56.125,"h":56.1874,"l":56.06,"n":451,"o":56.13,"t":"2026-10-20T14:45:00Z","v":25087,"vw":56.119894},{"c":55.95,"h":56.13,"l":55.93,"n":573,"o":56.09,"t":"2026-10-20T15:00:00Z","v":19978,"vw":56.047703},{"c":55.94,"h":56.065,"l":55.94,"n":191,"o":56.04,"t":"2026-10-20T15:15:00Z","v":6260,"vw":56.006193},{"c":55.955,"h":55.955,"l":55.84,"n":234,"o":55.94,"t":"2026-10-20T15:30:00Z","v":8063,"vw":55.910721},{"c":55.695,"h":55.915,"l":55.66,"n":260,"o":55.88,"t":"2026-10-20T15:45:00Z","v":9312,"vw":55.794788},{"c":55.665,"h":55.695,"l":55.59,"n":260,"o":55.695,"t":"2026-10-20T16:00:00Z","v":9098,"vw":55.631344},{"c":55.56,"h":55.64,"l":55.54,"n":246,"o":55.64,"t":"2026-10-20T16:15:00Z","v":8975,"vw":55.562947},{"c":55.68,"h":55.68,"l":55.58,"n":289,"o":55.6,"t":"2026-10-20T16:30:00Z","v":12240,"vw":55.6227},{"c":55.55,"h":55.707,"l":55.55,"n":212,"o":55.67,"t":"2026-10-20T16:45:00Z","v":7125,"vw":55.644409},{"c":55.56,"h":55.605,"l":55.46,"n":361,"o":55.55,"t":"2026-10-20T17:00:00Z","v":15547,"vw":55.534545},{"c":55.56,"h":55.6175,"l":55.52,"n":378,"o":55.57,"t":"2026-10-20T17:15:00Z","v":17938,"vw":55.554236},{"c":55.85,"h":55.85,"l":55.56,"n":287,"o":55.563,"t":"2026-10-20T17:30:00Z","v":13382,"vw":55.678772},{"c":55.895,"h":55.9075,"l":55.78,"n":395,"o":55.84,"t":"2026-10-20T17:45:00Z","v":18538,"vw":55.84332},{"c":55.895,"h":55.91,"l":55.78,"n":365,"o":55.91,"t":"2026-10-20T18:00:00Z","v":19140,"vw":55.848148},{"c":55.905,"h":55.905,"l":55.8029,"n":326,"o":55.895,"t":"2026-10-20T18:15:00Z","v":13344,"vw":55.863958},{"c":55.79,"h":55.915,"l":55.78,"n":376,"o":55.88,"t":"2026-10-20T18:30:00Z","v":11855,"vw":55.831831},{"c":55.85,"h":55.89,"l":55.78,"n":506,"o":55.78,"t":"2026-10-20T18:45:00Z","v":17304,"vw":55.828924},{"c":55.905,"h":56.02,"l":55.78,"n":575,"o":55.85,"t":"2026-10-20T19:00:00Z","v":22043,"vw":55.838905},{"c":56.03,"h":56.04,"l":55.88,"n":478,"o":55.895,"t":"2026-10-20T19:15:00Z","v":14144,"vw":55.949695},{"c":55.975,"h":56.03,"l":55.89,"n":686,"o":56.01,"t":"2026-10-20T19:30:00Z","v":25703,"vw":55.951459},{"c":55.96,"h":56.0075,"l":55.835,"n":2065,"o":55.98,"t":"2026-10-20T19:45:00Z","v":114713,"vw":55.928822},{"c":55.97,"h":55.97,"l":55.93,"n":32,"o":55.93,"t":"2026-10-20T20:00:00Z","v":84400,"vw":55.969209},{"c":56.01,"h":56.55,"l":55.87,"n":80,"o":56.29,"t":"2026-10-21T13:30:00Z","v":5288,"vw":56.163527},{"c":56.11,"h":56.3,"l":56.095,"n":77,"o":56.095,"t":"2026-10-21T13:45:00Z","v":1398,"vw":56.142},{"c":55.94,"h":56.115,"l":55.89,"n":186,"o":56.11,"t":"2026-10-21T14:00:00Z","v":10021,"vw":56.002119},{"c":56.005,"h":56.065,"l":55.9,"n":197,"o":56.065,"t":"2026-10-21T14:15:00Z","v":14300,"vw":56.002585},{"c":56.155,"h":56.19,"l":55.94,"n":355,"o":55.94,"t":"2026-10-21T14:30:00Z","v":39976,"vw":56.071463},{"c":56.1,"h":56.34,"l":56.1,"n":295,"o":56.22,"t":"2026-10-21T14:45:00Z","v":13276,"vw":56.233798},{"c":56.18,"h":56.25,"l":56,"n":249,"o":56,"t":"2026-10-21T15:00:00Z","v":10040,"vw":56.131753},{"c":56.23,"h":56.24,"l":56.07,"n":235,"o":56.18,"t":"2026-10-21T15:15:00Z","v":9199,"vw":56.15269},{"c":56.13,"h":56.26,"l":56.13,"n":152,"o":56.26,"t":"2026-10-21T15:30:00Z","v":6621,"vw":56.21052},{"c":56.2,"h":56.21,"l":56.13,"n":127,"o":56.13,"t":"2026-10-21T15:45:00Z","v":5279,"vw":56.182184},{"c":56.09,"h":56.2,"l":56.08,"n":276,"o":56.195,"t":"2026-10-21T16:00:00Z","v":7560,"vw":56.159717},{"c":56.16,"h":56.17,"l":56.14,"n":287,"o":56.14,"t":"2026-10-21T16:15:00Z","v":12601,"vw":56.153879},{"c":56.22,"h":56.265,"l":56.115,"n":312,"o":56.15,"t":"2026-10-21T16:30:00Z","v":15716,"vw":56.154821},{"c":56.15,"h":56.2,"l":56.12,"n":253,"o":56.17,"t":"2026-10-21T16:45:00Z","v":10211,"vw":56.148179},{"c":56.1763,"h":56.195,"l":56.12,"n":213,"o":56.15,"t":"2026-10-21T17:00:00Z","v":7103,"vw":56.165094},{"c":56.185,"h":56.21,"l":56.14,"n":196,"o":56.18,"t":"2026-10-21T17:15:00Z","v":12444,"vw":56.172104},{"c":56.12,"h":56.21,"l":56.11,"n":301,"o":56.185,"t":"2026-10-21T17:30:00Z","v":16280,"vw":56.145492},{"c":56.15,"h":56.22,"l":56.14,"n":252,"o":56.14,"t":"2026-10-21T17:45:00Z","v":15705,"vw":56.175497},{"c":56.16,"h":56.2,"l":56.11,"n":324,"o":56.13,"t":"2026-10-21T18:00:00Z","v":22786,"vw":56.160242},{"c":56.155,"h":56.155,"l":56.05,"n":318,"o":56.15,"t":"2026-10-21T18:15:00Z","v":12765,"vw":56.111871},{"c":56.23,"h":56.23,"l":56.13,"n":470,"o":56.16,"t":"2026-10-21T18:30:00Z","v":25262,"vw":56.173231},{"c":56,"h":56.23,"l":55.99,"n":367,"o":56.23,"t":"2026-10-21T18:45:00Z","v":15783,"vw":56.151518},{"c":55.925,"h":56.02,"l":55.85,"n":424,"o":55.99,"t":"2026-10-21T19:00:00Z","v":18943,"vw":55.926683},{"c":56.015,"h":56.05,"l":55.89,"n":453,"o":55.96,"t":"2026-10-21T19:15:00Z","v":20190,"vw":55.99309},{"c":56.035,"h":56.035,"l":55.9,"n":537,"o":56.02,"t":"2026-10-21T19:30:00Z","v":28551,"vw":56.00126},{"c":56.07,"h":56.26,"l":55.97,"n":2572,"o":56.02,"t":"2026-10-21T19:45:00Z","v":221497,"vw":56.081881},{"c":56.07,"h":56.07,"l":56.07,"n":31,"o":56.07,"t":"2026-10-21T20:00:00Z","v":87987,"vw":56.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":73.70518943874556,"iv":0.6850224284039352,"gamma":0.016256119020925466,"theta":-0.03296502717292739,"vega":0.027945656705225808,"rho":0.004005880350951511,"breakevenPct":32.299249935340754},{"delta":0.15,"premium":0.5213187976865147,"strike":66.91208015423236,"iv":0.49927529923036396,"gamma":0.034129938618207276,"theta":-0.02953246233118566,"vega":0.03608922941050182,"rho":0.006077154620783479,"breakevenPct":20.266450779238212},{"delta":0.2,"premium":0.5818046107759288,"strike":62.87969261493808,"iv":0.38064603834163774,"gamma":0.05229750805592462,"theta":-0.027570479172506247,"vega":0.04365157432620123,"rho":0.00813436651050584,"breakevenPct":13.182623908888894},{"delta":0.25,"premium":0.9475004360318066,"strike":60.883562838443304,"iv":0.3935582029821418,"gamma":0.058390439933588695,"theta":-0.036302279756000734,"vega":0.050409161429749716,"rho":0.010053714996323248,"breakevenPct":10.27476952822385},{"delta":0.3,"premium":2.075679898085002,"strike":63.97446547420549,"iv":0.7350905980504987,"gamma":0.034318196381891375,"theta":-0.07174957063740074,"vega":0.05515628151423065,"rho":0.011628649519949363,"breakevenPct":17.799438866221667},{"delta":0.35,"premium":2.385422064150331,"strike":62.22520027298013,"iv":0.7142708170813777,"gamma":0.034307577053334544,"theta":-0.07344792423736626,"vega":0.05895703387789614,"rho":0.013655908711857415,"breakevenPct":15.232071227270312},{"delta":0.4,"premium":1.434718242103814,"strike":58.17965209405878,"iv":0.34897045999115683,"gamma":0.0780510898501372,"theta":-0.03864661923962115,"vega":0.061048614461889174,"rho":0.016410121369425056,"breakevenPct":6.3213310792983695},{"delta":0.45,"premium":1.524717514124294,"strike":57.01035781544256,"iv":0.28985235404896426,"gamma":0.08444030131826742,"theta":-0.03313295668549906,"vega":0.06114538606403013,"rho":0.018551436296718463,"breakevenPct":4.396424700493763},{"delta":0.5,"premium":1.824858757062147,"strike":56.421845574387945,"iv":0.29255951035781547,"gamma":0.08328681732580039,"theta":-0.0335331450094162,"vega":0.06083935969868173,"rho":0.02056899302847573,"breakevenPct":3.882119371232552},{"delta":0.55,"premium":2.1250000000000004,"strike":55.833333333333336,"iv":0.2952666666666667,"gamma":0.08213333333333334,"theta":-0.033933333333333336,"vega":0.060533333333333335,"rho":0.022586549760233,"breakevenPct":3.3678140419713403},{"delta":0.6,"premium":2.425141242937853,"strike":55.24482109227872,"iv":0.2979738229755179,"gamma":0.0809798493408663,"theta":-0.034333521657250475,"vega":0.06022730696798494,"rho":0.02460410649199026,"breakevenPct":2.8535087127101297},{"delta":0.65,"premium":2.815881092662025,"strike":54.608998393144084,"iv":0.2985369576861275,"gamma":0.07707482592394216,"theta":-0.03323315479378683,"vega":0.05745682913765399,"rho":0.026573240589730547,"breakevenPct":2.4164071442948165},{"delta":0.7,"premium":3.2711569362613817,"strike":53.939475093733265,"iv":0.29757284413497587,"gamma":0.07120980182110338,"theta":-0.031063899303695772,"vega":0.05293085163363686,"rho":0.02850788185228065,"breakevenPct":2.0343000356601433},{"delta":0.75,"premium":3.7264327798607395,"strike":53.269951794322445,"iv":0.2966087305838243,"gamma":0.0653447777182646,"theta":-0.028894643813604716,"vega":0.04840487412961971,"rho":0.030442523114830762,"breakevenPct":1.652192927025469},{"delta":0.8,"premium":4.181708623460096,"strike":52.600428494911625,"iv":0.2956446170326727,"gamma":0.05947975361542581,"theta":-0.026725388323513656,"vega":0.04387889662560257,"rho":0.03237716437738087,"breakevenPct":1.2700858183907948},{"delta":0.85,"premium":5.311320754716981,"strike":51.320754716981135,"iv":0.3175754716981132,"gamma":0.04652452830188679,"theta":-0.024041509433962265,"vega":0.036124528301886796,"rho":0.033833972998887976,"breakevenPct":1.00245313304461},{"delta":0.9,"premium":6.9287253141831355,"strike":49.56912028725313,"iv":0.36075457809694844,"gamma":0.031922800718132825,"theta":-0.021533572710951528,"vega":0.027648473967684006,"rho":0.03491207191427694,"breakevenPct":0.7630561823368388}],"put":[{"delta":0.1,"premium":1.0452813785593706,"strike":40.72187516273338,"iv":1.0150796119148744,"gamma":0.010209716683213792,"theta":-0.04877729236880223,"vega":0.02696711439105224,"rho":-0.005481297003136782,"breakevenPct":29.237392929955398},{"delta":0.15,"premium":1.9635486015328194,"strike":41.884238736117496,"iv":1.2254322894584693,"gamma":0.011487821073396982,"theta":-0.07710369792223053,"vega":0.03633613499621251,"rho":-0.008507820792316847,"breakevenPct":28.80205076763925},{"delta":0.2,"premium":2.45,"strike":44.987624564722125,"iv":1.1648951698522847,"gamma":0.01508316709778333,"theta":-0.08644444448190113,"vega":0.04461332957313193,"rho":-0.011206388085701001,"breakevenPct":24.134787649862453},{"delta":0.25,"premium":2.45,"strike":48.83606600292976,"iv":0.9068645892311195,"gamma":0.02221390505062577,"theta":-0.0754178303104093,"vega":0.05054828561558451,"rho":-0.013544256714176991,"breakevenPct":17.271150342554375},{"delta":0.3,"premium":2.45,"strike":51.49632090575907,"iv":0.7288280854043901,"gamma":0.03035329598267045,"theta":-0.06559314760179123,"vega":0.05524765600566953,"rho":-0.015891576533183516,"breakevenPct":12.526625814590567},{"delta":0.35,"premium":2.45,"strike":53.33167573846505,"iv":0.6025144455237375,"gamma":0.039410545422867774,"theta":-0.05692131099437308,"vega":0.058679952232283034,"rho":-0.018247322781766034,"breakevenPct":9.253298130078392},{"delta":0.4,"premium":2.45,"strike":54.79417458052189,"iv":0.4990517982898369,"gamma":0.04892337245437835,"theta":-0.04883273722516246,"vega":0.06145067704495707,"rho":-0.02060721584403435,"breakevenPct":6.644953485782265},{"delta":0.45,"premium":2.6319725711551603,"strike":55.69989450444292,"iv":0.4553218713165629,"gamma":0.05455611111100343,"theta":-0.04475640236927349,"vega":0.06196922429561077,"rho":-0.023042454555446356,"breakevenPct":5.354160989320919},{"delta":0.5,"premium":2.843749688279522,"strike":56.51442187799816,"iv":0.42137532320952087,"gamma":0.059553345902404596,"theta":-0.041337215776842046,"vega":0.062118896560040285,"rho":-0.025490033823730347,"breakevenPct":4.279164990692639},{"delta":0.55,"premium":3.0555268054038844,"strike":57.328949251553404,"iv":0.3874287751024788,"gamma":0.06455058069380576,"theta":-0.0379180291844106,"vega":0.0622685688244698,"rho":-0.027937613092014344,"breakevenPct":3.2041689920643575},{"delta":0.6,"premium":3.5290651744568793,"strike":58.15009874917709,"iv":0.3786357472021067,"gamma":0.0635456879526004,"theta":-0.035301711652402895,"vega":0.06011566820276498,"rho":-0.030563920786395714,"breakevenPct":2.5842097829138413},{"delta":0.65,"premium":4.07218564845293,"strike":58.973008558262016,"iv":0.3765290980908493,"gamma":0.06094529295589204,"theta":-0.03289881500987492,"vega":0.05735069124423964,"rho":-0.03323773856872703,"breakevenPct":2.0852097203333617},{"delta":0.7,"premium":4.615306122448978,"strike":59.795918367346935,"iv":0.37442244897959187,"gamma":0.05834489795918368,"theta":-0.03049591836734694,"vega":0.05458571428571429,"rho":-0.03591155635105834,"breakevenPct":1.5862096577528833},{"delta":0.75,"premium":5.464365152919369,"strike":60.87117701575533,"iv":0.3778725671918443,"gamma":0.05257747914735867,"theta":-0.027077386468952736,"vega":0.04954411492122336,"rho":-0.03881401826143019,"breakevenPct":1.1827860480899592},{"delta":0.8,"premium":6.414318813716404,"strike":62.02965708989805,"iv":0.3831552363299351,"gamma":0.04576561631139944,"theta":-0.023323911028730306,"vega":0.04375171455050973,"rho":-0.0417918840863686,"breakevenPct":0.8108823324743147},{"delta":0.85,"premium":11.803585926928275,"strike":67.52368064952638,"iv":0.5331569688768604,"gamma":0.03190771312584575,"theta":-0.025135723951285514,"vega":0.03637631935047362,"rho":-0.048315890759288785,"breakevenPct":0.6240507890171091},{"delta":0.9,"premium":10.10384615384604,"strike":66.07692307692297,"iv":0.42304615384614974,"gamma":0.027356923076923223,"theta":-0.013770769230769031,"vega":0.027739999999999987,"rho":-0.04917514547133003,"breakevenPct":0.17286084701814597}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":73.70518943874556,"iv":0.6850224284039352,"gamma":0.016256119020925466,"theta":-0.03296502717292739,"vega":0.027945656705225808,"rho":0.004005880350951511,"breakevenPct":32.299249935340754},{"delta":0.15,"premium":0.5213187976865147,"strike":66.91208015423236,"iv":0.49927529923036396,"gamma":0.034129938618207276,"theta":-0.02953246233118566,"vega":0.03608922941050182,"rho":0.006077154620783479,"breakevenPct":20.266450779238212},{"delta":0.2,"premium":0.5818046107759288,"strike":62.87969261493808,"iv":0.38064603834163774,"gamma":0.05229750805592462,"theta":-0.027570479172506247,"vega":0.04365157432620123,"rho":0.00813436651050584,"breakevenPct":13.182623908888894},{"delta":0.25,"premium":0.9475004360318066,"strike":60.883562838443304,"iv":0.3935582029821418,"gamma":0.058390439933588695,"theta":-0.036302279756000734,"vega":0.050409161429749716,"rho":0.010053714996323248,"breakevenPct":10.27476952822385},{"delta":0.3,"premium":2.075679898085002,"strike":63.97446547420549,"iv":0.7350905980504987,"gamma":0.034318196381891375,"theta":-0.07174957063740074,"vega":0.05515628151423065,"rho":0.011628649519949363,"breakevenPct":17.799438866221667},{"delta":0.35,"premium":2.385422064150331,"strike":62.22520027298013,"iv":0.7142708170813777,"gamma":0.034307577053334544,"theta":-0.07344792423736626,"vega":0.05895703387789614,"rho":0.013655908711857415,"breakevenPct":15.232071227270312},{"delta":0.4,"premium":1.434718242103814,"strike":58.17965209405878,"iv":0.34897045999115683,"gamma":0.0780510898501372,"theta":-0.03864661923962115,"vega":0.061048614461889174,"rho":0.016410121369425056,"breakevenPct":6.3213310792983695},{"delta":0.45,"premium":1.524717514124294,"strike":57.01035781544256,"iv":0.28985235404896426,"gamma":0.08444030131826742,"theta":-0.03313295668549906,"vega":0.06114538606403013,"rho":0.018551436296718463,"breakevenPct":4.396424700493763},{"delta":0.5,"premium":1.824858757062147,"strike":56.421845574387945,"iv":0.29255951035781547,"gamma":0.08328681732580039,"theta":-0.0335331450094162,"vega":0.06083935969868173,"rho":0.02056899302847573,"breakevenPct":3.882119371232552},{"delta":0.55,"premium":2.1250000000000004,"strike":55.833333333333336,"iv":0.2952666666666667,"gamma":0.08213333333333334,"theta":-0.033933333333333336,"vega":0.060533333333333335,"rho":0.022586549760233,"breakevenPct":3.3678140419713403},{"delta":0.6,"premium":2.425141242937853,"strike":55.24482109227872,"iv":0.2979738229755179,"gamma":0.0809798493408663,"theta":-0.034333521657250475,"vega":0.06022730696798494,"rho":0.02460410649199026,"breakevenPct":2.8535087127101297},{"delta":0.65,"premium":2.815881092662025,"strike":54.608998393144084,"iv":0.2985369576861275,"gamma":0.07707482592394216,"theta":-0.03323315479378683,"vega":0.05745682913765399,"rho":0.026573240589730547,"breakevenPct":2.4164071442948165},{"delta":0.7,"premium":3.2711569362613817,"strike":53.939475093733265,"iv":0.29757284413497587,"gamma":0.07120980182110338,"theta":-0.031063899303695772,"vega":0.05293085163363686,"rho":0.02850788185228065,"breakevenPct":2.0343000356601433},{"delta":0.75,"premium":3.7264327798607395,"strike":53.269951794322445,"iv":0.2966087305838243,"gamma":0.0653447777182646,"theta":-0.028894643813604716,"vega":0.04840487412961971,"rho":0.030442523114830762,"breakevenPct":1.652192927025469},{"delta":0.8,"premium":4.181708623460096,"strike":52.600428494911625,"iv":0.2956446170326727,"gamma":0.05947975361542581,"theta":-0.026725388323513656,"vega":0.04387889662560257,"rho":0.03237716437738087,"breakevenPct":1.2700858183907948},{"delta":0.85,"premium":5.311320754716981,"strike":51.320754716981135,"iv":0.3175754716981132,"gamma":0.04652452830188679,"theta":-0.024041509433962265,"vega":0.036124528301886796,"rho":0.033833972998887976,"breakevenPct":1.00245313304461},{"delta":0.9,"premium":6.9287253141831355,"strike":49.56912028725313,"iv":0.36075457809694844,"gamma":0.031922800718132825,"theta":-0.021533572710951528,"vega":0.027648473967684006,"rho":0.03491207191427694,"breakevenPct":0.7630561823368388}],"put":[{"delta":0.1,"premium":1.0452813785593706,"strike":40.72187516273338,"iv":1.0150796119148744,"gamma":0.010209716683213792,"theta":-0.04877729236880223,"vega":0.02696711439105224,"rho":-0.005481297003136782,"breakevenPct":29.237392929955398},{"delta":0.15,"premium":1.9635486015328194,"strike":41.884238736117496,"iv":1.2254322894584693,"gamma":0.011487821073396982,"theta":-0.07710369792223053,"vega":0.03633613499621251,"rho":-0.008507820792316847,"breakevenPct":28.80205076763925},{"delta":0.2,"premium":2.45,"strike":44.987624564722125,"iv":1.1648951698522847,"gamma":0.01508316709778333,"theta":-0.08644444448190113,"vega":0.04461332957313193,"rho":-0.011206388085701001,"breakevenPct":24.134787649862453},{"delta":0.25,"premium":2.45,"strike":48.83606600292976,"iv":0.9068645892311195,"gamma":0.02221390505062577,"theta":-0.0754178303104093,"vega":0.05054828561558451,"rho":-0.013544256714176991,"breakevenPct":17.271150342554375},{"delta":0.3,"premium":2.45,"strike":51.49632090575907,"iv":0.7288280854043901,"gamma":0.03035329598267045,"theta":-0.06559314760179123,"vega":0.05524765600566953,"rho":-0.015891576533183516,"breakevenPct":12.526625814590567},{"delta":0.35,"premium":2.45,"strike":53.33167573846505,"iv":0.6025144455237375,"gamma":0.039410545422867774,"theta":-0.05692131099437308,"vega":0.058679952232283034,"rho":-0.018247322781766034,"breakevenPct":9.253298130078392},{"delta":0.4,"premium":2.45,"strike":54.79417458052189,"iv":0.4990517982898369,"gamma":0.04892337245437835,"theta":-0.04883273722516246,"vega":0.06145067704495707,"rho":-0.02060721584403435,"breakevenPct":6.644953485782265},{"delta":0.45,"premium":2.6319725711551603,"strike":55.69989450444292,"iv":0.4553218713165629,"gamma":0.05455611111100343,"theta":-0.04475640236927349,"vega":0.06196922429561077,"rho":-0.023042454555446356,"breakevenPct":5.354160989320919},{"delta":0.5,"premium":2.843749688279522,"strike":56.51442187799816,"iv":0.42137532320952087,"gamma":0.059553345902404596,"theta":-0.041337215776842046,"vega":0.062118896560040285,"rho":-0.025490033823730347,"breakevenPct":4.279164990692639},{"delta":0.55,"premium":3.0555268054038844,"strike":57.328949251553404,"iv":0.3874287751024788,"gamma":0.06455058069380576,"theta":-0.0379180291844106,"vega":0.0622685688244698,"rho":-0.027937613092014344,"breakevenPct":3.2041689920643575},{"delta":0.6,"premium":3.5290651744568793,"strike":58.15009874917709,"iv":0.3786357472021067,"gamma":0.0635456879526004,"theta":-0.035301711652402895,"vega":0.06011566820276498,"rho":-0.030563920786395714,"breakevenPct":2.5842097829138413},{"delta":0.65,"premium":4.07218564845293,"strike":58.973008558262016,"iv":0.3765290980908493,"gamma":0.06094529295589204,"theta":-0.03289881500987492,"vega":0.05735069124423964,"rho":-0.03323773856872703,"breakevenPct":2.0852097203333617},{"delta":0.7,"premium":4.615306122448978,"strike":59.795918367346935,"iv":0.37442244897959187,"gamma":0.05834489795918368,"theta":-0.03049591836734694,"vega":0.05458571428571429,"rho":-0.03591155635105834,"breakevenPct":1.5862096577528833},{"delta":0.75,"premium":5.464365152919369,"strike":60.87117701575533,"iv":0.3778725671918443,"gamma":0.05257747914735867,"theta":-0.027077386468952736,"vega":0.04954411492122336,"rho":-0.03881401826143019,"breakevenPct":1.1827860480899592},{"delta":0.8,"premium":6.414318813716404,"strike":62.02965708989805,"iv":0.3831552363299351,"gamma":0.04576561631139944,"theta":-0.023323911028730306,"vega":0.04375171455050973,"rho":-0.0417918840863686,"breakevenPct":0.8108823324743147},{"delta":0.85,"premium":11.803585926928275,"strike":67.52368064952638,"iv":0.5331569688768604,"gamma":0.03190771312584575,"theta":-0.025135723951285514,"vega":0.03637631935047362,"rho":-0.048315890759288785,"breakevenPct":0.6240507890171091},{"delta":0.9,"premium":10.10384615384604,"strike":66.07692307692297,"iv":0.42304615384614974,"gamma":0.027356923076923223,"theta":-0.013770769230769031,"vega":0.027739999999999987,"rho":-0.04917514547133003,"breakevenPct":0.17286084701814597}]}},"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"}}