{"symbol":"FOX","url":"https://intraalpha.com/companies/FOX","capturedAt":"2026-10-22T20:44:03.223Z","state":"ready","quote":{"symbol":"FOX","last_price":60.82,"prev_close":58.63,"regular_close":60.82,"change":2.19,"change_pct":3.7353,"regular_change":2.19,"regular_change_pct":3.7353,"extended_change":0,"extended_change_pct":0,"bid":57.01,"ask":62,"bid_size":100,"ask_size":200,"volume":652015,"vwap":60.337491,"open":58.52,"high":60.82,"low":58.465,"close":60.82,"trade_count":15047,"last_trade_at":"2026-10-22T20:00:03.092861997Z","last_quote_at":"2026-10-22T20:11:28.949693222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:43:47.02332714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FOX","fetched_at":"2026-10-22T20:44:02.817318+00:00","name":"Fox Corp Class B","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Fox Corporation is an American mass media company headquartered in New York City.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":24722725000,"ebitda":3882000000,"pe_ratio":15.27,"peg_ratio":1.021,"book_value":27.71,"dividend_per_share":0.56,"dividend_yield":0.0094,"eps":3.84,"revenue_ttm":17126000000,"gross_profit_ttm":6273000000,"profit_margin":0.0984,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.095,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.031,"quarterly_revenue_growth":0.281,"analyst_target_price":51.5,"analyst_number":null,"beta":0.613,"fifty_two_week_high":67.48,"fifty_two_week_low":43.86,"fifty_day_ma":58.41,"two_hundred_day_ma":56.21,"shares_outstanding":220249000,"forward_pe":9.9,"price_to_sales":1.444,"price_to_book":2.067,"ev_to_revenue":1.681,"ev_to_ebitda":9.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:02.817318+00:00"},"optionObservedAt":"2026-10-22T19:55:05.985Z","bars":[{"c":56.35,"h":56.36,"l":56.35,"n":40,"o":56.36,"t":"2026-10-15T13:25:00Z","v":2517,"vw":56.356769},{"c":56.44,"h":56.66,"l":56.19,"n":225,"o":56.19,"t":"2026-10-15T13:30:00Z","v":12767,"vw":56.396199},{"c":56.38,"h":56.46,"l":56.34,"n":114,"o":56.34,"t":"2026-10-15T13:35:00Z","v":3844,"vw":56.383316},{"c":56.295,"h":56.51,"l":56.28,"n":234,"o":56.47,"t":"2026-10-15T13:40:00Z","v":10065,"vw":56.413802},{"c":56.445,"h":56.495,"l":56.255,"n":158,"o":56.255,"t":"2026-10-15T13:45:00Z","v":5256,"vw":56.406641},{"c":56.79,"h":56.852871,"l":56.585,"n":182,"o":56.585,"t":"2026-10-15T13:50:00Z","v":5260,"vw":56.767329},{"c":56.93,"h":56.945,"l":56.81,"n":237,"o":56.81,"t":"2026-10-15T13:55:00Z","v":6783,"vw":56.872241},{"c":56.97,"h":57.01,"l":56.92,"n":88,"o":56.92,"t":"2026-10-15T14:00:00Z","v":2002,"vw":56.96044},{"c":56.96,"h":56.96,"l":56.86,"n":50,"o":56.86,"t":"2026-10-15T14:05:00Z","v":1181,"vw":56.9175},{"c":56.98,"h":57.05,"l":56.98,"n":106,"o":56.99,"t":"2026-10-15T14:10:00Z","v":2932,"vw":57.009867},{"c":56.88,"h":57.01,"l":56.85,"n":121,"o":56.99,"t":"2026-10-15T14:15:00Z","v":4493,"vw":56.955308},{"c":56.85,"h":56.88,"l":56.8,"n":88,"o":56.82,"t":"2026-10-15T14:20:00Z","v":2360,"vw":56.846401},{"c":56.78,"h":56.84,"l":56.77,"n":96,"o":56.795,"t":"2026-10-15T14:25:00Z","v":2673,"vw":56.79579},{"c":56.93,"h":56.965,"l":56.93,"n":89,"o":56.95,"t":"2026-10-15T14:30:00Z","v":1525,"vw":56.952143},{"c":56.9,"h":56.99,"l":56.89,"n":100,"o":56.91,"t":"2026-10-15T14:35:00Z","v":4112,"vw":56.928611},{"c":56.58,"h":56.74,"l":56.54,"n":169,"o":56.74,"t":"2026-10-15T14:40:00Z","v":4076,"vw":56.640763},{"c":56.66,"h":56.66,"l":56.61,"n":89,"o":56.64,"t":"2026-10-15T14:45:00Z","v":1861,"vw":56.647198},{"c":56.49,"h":56.7,"l":56.49,"n":224,"o":56.66,"t":"2026-10-15T14:50:00Z","v":7268,"vw":56.590017},{"c":56.45,"h":56.57,"l":56.45,"n":74,"o":56.57,"t":"2026-10-15T14:55:00Z","v":1630,"vw":56.51233},{"c":56.45,"h":56.52,"l":56.39,"n":142,"o":56.52,"t":"2026-10-15T15:00:00Z","v":3326,"vw":56.462065},{"c":56.64,"h":56.64,"l":56.49,"n":94,"o":56.49,"t":"2026-10-15T15:05:00Z","v":2320,"vw":56.596792},{"c":56.67,"h":56.72,"l":56.53,"n":319,"o":56.65,"t":"2026-10-15T15:10:00Z","v":12607,"vw":56.62619},{"c":56.71,"h":56.735,"l":56.62,"n":134,"o":56.62,"t":"2026-10-15T15:15:00Z","v":3709,"vw":56.674355},{"c":56.52,"h":56.66,"l":56.52,"n":120,"o":56.66,"t":"2026-10-15T15:20:00Z","v":2891,"vw":56.59375},{"c":56.625,"h":56.625,"l":56.62,"n":28,"o":56.62,"t":"2026-10-15T15:25:00Z","v":725,"vw":56.621667},{"c":56.54,"h":56.585,"l":56.54,"n":61,"o":56.57,"t":"2026-10-15T15:30:00Z","v":1586,"vw":56.565928},{"c":56.49,"h":56.52,"l":56.49,"n":56,"o":56.52,"t":"2026-10-15T15:35:00Z","v":816,"vw":56.5},{"c":56.52,"h":56.52,"l":56.495,"n":84,"o":56.52,"t":"2026-10-15T15:40:00Z","v":1588,"vw":56.51375},{"c":56.52,"h":56.6,"l":56.52,"n":76,"o":56.595,"t":"2026-10-15T15:45:00Z","v":1825,"vw":56.578435},{"c":56.54,"h":56.6,"l":56.54,"n":63,"o":56.54,"t":"2026-10-15T15:50:00Z","v":1261,"vw":56.577692},{"c":56.6251,"h":56.6251,"l":56.6251,"n":18,"o":56.6251,"t":"2026-10-15T15:55:00Z","v":976,"vw":56.6251},{"c":56.58,"h":56.64,"l":56.57,"n":201,"o":56.6,"t":"2026-10-15T16:00:00Z","v":5977,"vw":56.60059},{"c":56.64,"h":56.69,"l":56.615,"n":77,"o":56.645,"t":"2026-10-15T16:05:00Z","v":1678,"vw":56.645626},{"c":56.625,"h":56.655,"l":56.61,"n":67,"o":56.61,"t":"2026-10-15T16:10:00Z","v":2770,"vw":56.630955},{"c":56.615,"h":56.625,"l":56.615,"n":39,"o":56.62,"t":"2026-10-15T16:15:00Z","v":1214,"vw":56.62},{"c":56.74,"h":56.745,"l":56.7,"n":82,"o":56.74,"t":"2026-10-15T16:20:00Z","v":1748,"vw":56.732143},{"c":56.79,"h":56.8,"l":56.75,"n":263,"o":56.77,"t":"2026-10-15T16:25:00Z","v":9272,"vw":56.773894},{"c":56.835,"h":56.835,"l":56.77,"n":153,"o":56.78,"t":"2026-10-15T16:30:00Z","v":3410,"vw":56.794034},{"c":56.79,"h":56.84,"l":56.79,"n":91,"o":56.84,"t":"2026-10-15T16:35:00Z","v":1906,"vw":56.825334},{"c":56.82,"h":56.865,"l":56.77,"n":180,"o":56.82,"t":"2026-10-15T16:40:00Z","v":5368,"vw":56.831805},{"c":56.78,"h":56.865,"l":56.78,"n":103,"o":56.85,"t":"2026-10-15T16:45:00Z","v":3333,"vw":56.801809},{"c":56.79,"h":56.87,"l":56.77,"n":215,"o":56.795031,"t":"2026-10-15T16:50:00Z","v":5062,"vw":56.818549},{"c":56.92,"h":56.92,"l":56.795,"n":180,"o":56.795,"t":"2026-10-15T16:55:00Z","v":3327,"vw":56.864134},{"c":56.96,"h":57.01,"l":56.96,"n":83,"o":56.97,"t":"2026-10-15T17:00:00Z","v":3926,"vw":56.972163},{"c":57.02,"h":57.03,"l":56.95,"n":271,"o":56.99,"t":"2026-10-15T17:05:00Z","v":7917,"vw":56.988056},{"c":57.03,"h":57.09,"l":57.03,"n":81,"o":57.06,"t":"2026-10-15T17:10:00Z","v":3223,"vw":57.073334},{"c":57.13,"h":57.13,"l":57.02,"n":152,"o":57.0731,"t":"2026-10-15T17:15:00Z","v":4305,"vw":57.087933},{"c":57.04,"h":57.16,"l":57.035,"n":93,"o":57.16,"t":"2026-10-15T17:20:00Z","v":2181,"vw":57.089957},{"c":57.07,"h":57.11,"l":57.01,"n":230,"o":57.02,"t":"2026-10-15T17:25:00Z","v":7802,"vw":57.067472},{"c":57.32,"h":57.32,"l":57.15,"n":189,"o":57.15,"t":"2026-10-15T17:30:00Z","v":6980,"vw":57.246175},{"c":57.26,"h":57.385,"l":57.26,"n":377,"o":57.32,"t":"2026-10-15T17:35:00Z","v":18334,"vw":57.306384},{"c":57.2,"h":57.32,"l":57.2,"n":413,"o":57.24,"t":"2026-10-15T17:40:00Z","v":15171,"vw":57.27546},{"c":57.25,"h":57.25,"l":57.19,"n":89,"o":57.23,"t":"2026-10-15T17:45:00Z","v":2282,"vw":57.227882},{"c":57.41,"h":57.42,"l":57.24,"n":211,"o":57.27,"t":"2026-10-15T17:50:00Z","v":10991,"vw":57.378251},{"c":57.52,"h":57.55,"l":57.388,"n":252,"o":57.388,"t":"2026-10-15T17:55:00Z","v":9712,"vw":57.458222},{"c":57.57,"h":57.58,"l":57.52,"n":307,"o":57.53,"t":"2026-10-15T18:00:00Z","v":12608,"vw":57.544831},{"c":57.35,"h":57.58,"l":57.35,"n":173,"o":57.58,"t":"2026-10-15T18:05:00Z","v":6928,"vw":57.49109},{"c":57.24,"h":57.34,"l":57.24,"n":114,"o":57.34,"t":"2026-10-15T18:10:00Z","v":2726,"vw":57.289064},{"c":57.17,"h":57.24,"l":57.17,"n":95,"o":57.23,"t":"2026-10-15T18:15:00Z","v":1783,"vw":57.222967},{"c":57.01,"h":57.17,"l":57.01,"n":111,"o":57.17,"t":"2026-10-15T18:20:00Z","v":2289,"vw":57.083},{"c":57.04,"h":57.04,"l":56.98,"n":116,"o":57,"t":"2026-10-15T18:25:00Z","v":2528,"vw":57.012438},{"c":56.96,"h":57.05,"l":56.96,"n":164,"o":57.02,"t":"2026-10-15T18:30:00Z","v":4677,"vw":56.990579},{"c":56.815,"h":56.98,"l":56.815,"n":176,"o":56.96,"t":"2026-10-15T18:35:00Z","v":4223,"vw":56.921285},{"c":56.87,"h":56.89,"l":56.755,"n":195,"o":56.79,"t":"2026-10-15T18:40:00Z","v":4884,"vw":56.804946},{"c":57.03,"h":57.03,"l":56.87,"n":149,"o":56.88,"t":"2026-10-15T18:45:00Z","v":3538,"vw":56.932183},{"c":57.03,"h":57.06,"l":57,"n":96,"o":57.015,"t":"2026-10-15T18:50:00Z","v":2952,"vw":57.02077},{"c":57.03,"h":57.06,"l":57.02,"n":114,"o":57.04,"t":"2026-10-15T18:55:00Z","v":2544,"vw":57.032184},{"c":56.95,"h":57.01,"l":56.95,"n":106,"o":57.01,"t":"2026-10-15T19:00:00Z","v":2845,"vw":56.98},{"c":56.95,"h":56.97,"l":56.95,"n":57,"o":56.97,"t":"2026-10-15T19:05:00Z","v":1169,"vw":56.961667},{"c":56.97,"h":56.99,"l":56.96,"n":151,"o":56.97,"t":"2026-10-15T19:10:00Z","v":2695,"vw":56.975},{"c":56.945,"h":56.98,"l":56.88,"n":275,"o":56.92,"t":"2026-10-15T19:15:00Z","v":10862,"vw":56.935766},{"c":56.93,"h":56.945,"l":56.89,"n":145,"o":56.945,"t":"2026-10-15T19:20:00Z","v":3705,"vw":56.904545},{"c":57.02,"h":57.02,"l":56.91,"n":496,"o":56.91,"t":"2026-10-15T19:25:00Z","v":17385,"vw":56.9486},{"c":57.175,"h":57.19,"l":57.03,"n":323,"o":57.03,"t":"2026-10-15T19:30:00Z","v":8152,"vw":57.107747},{"c":57.04,"h":57.175,"l":56.98,"n":261,"o":57.17,"t":"2026-10-15T19:35:00Z","v":11946,"vw":57.071638},{"c":57.11,"h":57.12,"l":56.97,"n":534,"o":57.01,"t":"2026-10-15T19:40:00Z","v":22778,"vw":57.031709},{"c":57.08,"h":57.12,"l":56.985,"n":393,"o":57.12,"t":"2026-10-15T19:45:00Z","v":15196,"vw":57.055803},{"c":56.93,"h":57.05,"l":56.92,"n":657,"o":57.05,"t":"2026-10-15T19:50:00Z","v":23173,"vw":56.985986},{"c":57.14,"h":57.18,"l":56.93,"n":1589,"o":56.93,"t":"2026-10-15T19:55:00Z","v":58462,"vw":57.12002},{"c":57.14,"h":57.14,"l":57.14,"n":45,"o":57.14,"t":"2026-10-15T20:00:00Z","v":178861,"vw":57.14},{"c":58.85,"h":59.05,"l":57.73,"n":88,"o":57.73,"t":"2026-10-16T10:00:00Z","v":5362,"vw":58.785353},{"c":58.8,"h":58.8,"l":58.78,"n":15,"o":58.78,"t":"2026-10-16T10:20:00Z","v":2084,"vw":58.796873},{"c":57.3,"h":58.82,"l":57.27,"n":24,"o":58.82,"t":"2026-10-16T10:25:00Z","v":14606,"vw":57.323586},{"c":58.24,"h":58.24,"l":57.17,"n":25,"o":57.29,"t":"2026-10-16T10:30:00Z","v":21200,"vw":57.278537},{"c":58.24,"h":58.24,"l":58.16,"n":3,"o":58.16,"t":"2026-10-16T10:35:00Z","v":400,"vw":58.2058},{"c":58.24,"h":58.24,"l":58.16,"n":3,"o":58.16,"t":"2026-10-16T10:55:00Z","v":1000,"vw":58.20713},{"c":58.49,"h":58.49,"l":58.24,"n":6,"o":58.24,"t":"2026-10-16T11:00:00Z","v":1217,"vw":58.425644},{"c":58.99,"h":58.99,"l":58.72,"n":8,"o":58.72,"t":"2026-10-16T11:10:00Z","v":4601,"vw":58.882391},{"c":58.99,"h":58.99,"l":58.99,"n":10,"o":58.99,"t":"2026-10-16T11:50:00Z","v":1155,"vw":58.99},{"c":59.24,"h":59.24,"l":59.02,"n":12,"o":59.02,"t":"2026-10-16T12:15:00Z","v":2167,"vw":59.148823},{"c":59.09,"h":59.09,"l":58.95,"n":7,"o":58.95,"t":"2026-10-16T12:35:00Z","v":2003,"vw":59.024},{"c":59.06,"h":59.06,"l":58.98,"n":11,"o":58.98,"t":"2026-10-16T12:40:00Z","v":3800,"vw":59.025405},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-16T12:50:00Z","v":901,"vw":59.05},{"c":59.04,"h":59.05,"l":59.04,"n":6,"o":59.04,"t":"2026-10-16T13:15:00Z","v":1652,"vw":59.043943},{"c":59.05,"h":59.05,"l":59.04,"n":20,"o":59.05,"t":"2026-10-16T13:25:00Z","v":1850,"vw":59.046202},{"c":58.23,"h":59.17,"l":58.23,"n":221,"o":59.11,"t":"2026-10-16T13:30:00Z","v":63075,"vw":59.012209},{"c":58.23,"h":58.54,"l":58.0289,"n":230,"o":58.37,"t":"2026-10-16T13:35:00Z","v":30707,"vw":58.174733},{"c":58.25,"h":58.35,"l":57.94,"n":282,"o":58.064,"t":"2026-10-16T13:40:00Z","v":13564,"vw":58.165526},{"c":57.98,"h":58.25,"l":57.92,"n":356,"o":58.18,"t":"2026-10-16T13:45:00Z","v":17025,"vw":58.135102},{"c":57.765,"h":57.94,"l":57.6825,"n":126,"o":57.94,"t":"2026-10-16T13:50:00Z","v":4497,"vw":57.759815},{"c":57.925,"h":58.01,"l":57.76,"n":329,"o":57.76,"t":"2026-10-16T13:55:00Z","v":15492,"vw":57.918664},{"c":58.15,"h":58.15,"l":57.71,"n":328,"o":57.925,"t":"2026-10-16T14:00:00Z","v":15957,"vw":57.930922},{"c":57.76,"h":58.175,"l":57.735,"n":238,"o":58.14,"t":"2026-10-16T14:05:00Z","v":7815,"vw":57.933379},{"c":57.95,"h":57.95,"l":57.56,"n":199,"o":57.8,"t":"2026-10-16T14:10:00Z","v":5500,"vw":57.702947},{"c":57.98,"h":58.12,"l":57.93,"n":139,"o":58,"t":"2026-10-16T14:15:00Z","v":4719,"vw":58.018519},{"c":58.145,"h":58.16,"l":58.03,"n":102,"o":58.03,"t":"2026-10-16T14:20:00Z","v":3189,"vw":58.098222},{"c":58.13,"h":58.285,"l":58.13,"n":116,"o":58.22,"t":"2026-10-16T14:25:00Z","v":3164,"vw":58.209194},{"c":58.23,"h":58.235,"l":58.195,"n":80,"o":58.195,"t":"2026-10-16T14:30:00Z","v":1302,"vw":58.213726},{"c":58.19,"h":58.27,"l":58.19,"n":63,"o":58.22,"t":"2026-10-16T14:35:00Z","v":1562,"vw":58.225101},{"c":58.28,"h":58.31,"l":58.19,"n":57,"o":58.19,"t":"2026-10-16T14:40:00Z","v":2479,"vw":58.250651},{"c":58.25,"h":58.28,"l":58.25,"n":38,"o":58.28,"t":"2026-10-16T14:45:00Z","v":882,"vw":58.27},{"c":58.48,"h":58.5,"l":58.3,"n":108,"o":58.3,"t":"2026-10-16T14:50:00Z","v":4903,"vw":58.453237},{"c":58.4,"h":58.49,"l":58.35,"n":103,"o":58.49,"t":"2026-10-16T14:55:00Z","v":3961,"vw":58.418838},{"c":58.29,"h":58.43,"l":58.29,"n":78,"o":58.42,"t":"2026-10-16T15:00:00Z","v":1473,"vw":58.363855},{"c":58.35,"h":58.45,"l":58.335,"n":142,"o":58.34,"t":"2026-10-16T15:05:00Z","v":6246,"vw":58.379815},{"c":58.38,"h":58.385,"l":58.32,"n":73,"o":58.37,"t":"2026-10-16T15:10:00Z","v":2167,"vw":58.356435},{"c":58.345,"h":58.395,"l":58.275,"n":140,"o":58.395,"t":"2026-10-16T15:15:00Z","v":2829,"vw":58.327996},{"c":58.3,"h":58.34,"l":58.26,"n":67,"o":58.28,"t":"2026-10-16T15:20:00Z","v":3278,"vw":58.294231},{"c":58.2,"h":58.25,"l":58.19,"n":53,"o":58.25,"t":"2026-10-16T15:25:00Z","v":976,"vw":58.2275},{"c":58.3,"h":58.305,"l":58.15,"n":155,"o":58.15,"t":"2026-10-16T15:30:00Z","v":5248,"vw":58.250643},{"c":58.26,"h":58.35,"l":58.26,"n":95,"o":58.34,"t":"2026-10-16T15:35:00Z","v":3731,"vw":58.304125},{"c":58.16,"h":58.23,"l":58.12,"n":81,"o":58.23,"t":"2026-10-16T15:40:00Z","v":1087,"vw":58.173333},{"c":58.15,"h":58.2,"l":58.15,"n":56,"o":58.17,"t":"2026-10-16T15:45:00Z","v":1059,"vw":58.168333},{"c":58.145,"h":58.19,"l":58.08,"n":150,"o":58.15,"t":"2026-10-16T15:50:00Z","v":2879,"vw":58.138505},{"c":57.91,"h":58.04,"l":57.91,"n":110,"o":58.04,"t":"2026-10-16T15:55:00Z","v":2041,"vw":57.985714},{"c":57.86,"h":57.895,"l":57.79,"n":251,"o":57.86,"t":"2026-10-16T16:00:00Z","v":7463,"vw":57.853561},{"c":57.84,"h":57.93,"l":57.84,"n":100,"o":57.865,"t":"2026-10-16T16:05:00Z","v":6371,"vw":57.890201},{"c":57.91,"h":57.99,"l":57.74,"n":273,"o":57.79,"t":"2026-10-16T16:10:00Z","v":16887,"vw":57.903312},{"c":57.87,"h":57.94,"l":57.85,"n":136,"o":57.94,"t":"2026-10-16T16:15:00Z","v":6224,"vw":57.908411},{"c":57.845,"h":57.92,"l":57.845,"n":144,"o":57.875,"t":"2026-10-16T16:20:00Z","v":6032,"vw":57.902026},{"c":57.72,"h":57.79,"l":57.72,"n":239,"o":57.785,"t":"2026-10-16T16:25:00Z","v":10620,"vw":57.771258},{"c":57.725,"h":57.725,"l":57.62,"n":220,"o":57.7,"t":"2026-10-16T16:30:00Z","v":12465,"vw":57.668187},{"c":57.83,"h":57.865,"l":57.72,"n":150,"o":57.75,"t":"2026-10-16T16:35:00Z","v":6414,"vw":57.789791},{"c":57.86,"h":57.89,"l":57.79,"n":222,"o":57.85,"t":"2026-10-16T16:40:00Z","v":9001,"vw":57.846227},{"c":57.75,"h":57.84,"l":57.74,"n":145,"o":57.84,"t":"2026-10-16T16:45:00Z","v":5049,"vw":57.794924},{"c":57.765,"h":57.79,"l":57.72,"n":258,"o":57.76,"t":"2026-10-16T16:50:00Z","v":7891,"vw":57.750488},{"c":57.7788,"h":57.82,"l":57.72,"n":121,"o":57.75,"t":"2026-10-16T16:55:00Z","v":3512,"vw":57.762617},{"c":57.55,"h":57.75,"l":57.54,"n":79,"o":57.75,"t":"2026-10-16T17:00:00Z","v":2300,"vw":57.632464},{"c":57.46,"h":57.56,"l":57.41,"n":171,"o":57.56,"t":"2026-10-16T17:05:00Z","v":5545,"vw":57.468174},{"c":57.43,"h":57.44,"l":57.37,"n":33,"o":57.44,"t":"2026-10-16T17:10:00Z","v":975,"vw":57.415},{"c":57.29,"h":57.36,"l":57.29,"n":75,"o":57.36,"t":"2026-10-16T17:15:00Z","v":3372,"vw":57.338634},{"c":57.46,"h":57.47,"l":57.2828,"n":159,"o":57.31,"t":"2026-10-16T17:20:00Z","v":5436,"vw":57.366811},{"c":57.47,"h":57.52,"l":57.42,"n":102,"o":57.51,"t":"2026-10-16T17:25:00Z","v":3242,"vw":57.465274},{"c":57.47,"h":57.475,"l":57.4,"n":70,"o":57.475,"t":"2026-10-16T17:30:00Z","v":2199,"vw":57.429318},{"c":57.42,"h":57.48,"l":57.42,"n":77,"o":57.48,"t":"2026-10-16T17:35:00Z","v":1360,"vw":57.446316},{"c":57.555,"h":57.555,"l":57.555,"n":11,"o":57.555,"t":"2026-10-16T17:40:00Z","v":137,"vw":57.555},{"c":57.495,"h":57.545,"l":57.495,"n":84,"o":57.54,"t":"2026-10-16T17:45:00Z","v":2130,"vw":57.518186},{"c":57.41,"h":57.58,"l":57.41,"n":240,"o":57.48,"t":"2026-10-16T17:50:00Z","v":7740,"vw":57.502099},{"c":57.29,"h":57.495,"l":57.28,"n":221,"o":57.37,"t":"2026-10-16T17:55:00Z","v":7189,"vw":57.380362},{"c":57.345,"h":57.345,"l":57.27,"n":120,"o":57.27,"t":"2026-10-16T18:00:00Z","v":5534,"vw":57.311256},{"c":57.36,"h":57.39,"l":57.36,"n":101,"o":57.365,"t":"2026-10-16T18:05:00Z","v":2508,"vw":57.36841},{"c":57.4,"h":57.4,"l":57.29,"n":94,"o":57.34,"t":"2026-10-16T18:10:00Z","v":2596,"vw":57.340953},{"c":57.37,"h":57.45,"l":57.33,"n":101,"o":57.45,"t":"2026-10-16T18:15:00Z","v":2577,"vw":57.363406},{"c":57.39,"h":57.39,"l":57.335,"n":121,"o":57.34,"t":"2026-10-16T18:20:00Z","v":2768,"vw":57.354612},{"c":57.335,"h":57.39,"l":57.305,"n":69,"o":57.39,"t":"2026-10-16T18:25:00Z","v":2235,"vw":57.340021},{"c":57.355,"h":57.37,"l":57.29,"n":205,"o":57.32,"t":"2026-10-16T18:30:00Z","v":6470,"vw":57.330815},{"c":57.44,"h":57.44,"l":57.32,"n":127,"o":57.37,"t":"2026-10-16T18:35:00Z","v":4602,"vw":57.386197},{"c":57.37,"h":57.41,"l":57.32,"n":104,"o":57.41,"t":"2026-10-16T18:40:00Z","v":4098,"vw":57.379801},{"c":57.385,"h":57.415,"l":57.275,"n":109,"o":57.36,"t":"2026-10-16T18:45:00Z","v":2829,"vw":57.359294},{"c":57.33,"h":57.44,"l":57.33,"n":138,"o":57.405,"t":"2026-10-16T18:50:00Z","v":3587,"vw":57.396649},{"c":57.32,"h":57.345,"l":57.3,"n":113,"o":57.3,"t":"2026-10-16T18:55:00Z","v":3200,"vw":57.315357},{"c":57.28,"h":57.32,"l":57.28,"n":102,"o":57.32,"t":"2026-10-16T19:00:00Z","v":2505,"vw":57.308908},{"c":57.26,"h":57.32,"l":57.26,"n":98,"o":57.32,"t":"2026-10-16T19:05:00Z","v":2319,"vw":57.283584},{"c":57.38,"h":57.415,"l":57.23,"n":192,"o":57.23,"t":"2026-10-16T19:10:00Z","v":6226,"vw":57.355924},{"c":57.39,"h":57.42,"l":57.37,"n":92,"o":57.405,"t":"2026-10-16T19:15:00Z","v":2322,"vw":57.395384},{"c":57.255,"h":57.38,"l":57.245,"n":158,"o":57.38,"t":"2026-10-16T19:20:00Z","v":3988,"vw":57.318551},{"c":57.13,"h":57.23,"l":57.12,"n":206,"o":57.2,"t":"2026-10-16T19:25:00Z","v":5931,"vw":57.173765},{"c":57.17,"h":57.19,"l":57.07,"n":427,"o":57.135,"t":"2026-10-16T19:30:00Z","v":15971,"vw":57.151047},{"c":57.05,"h":57.165,"l":57.03,"n":196,"o":57.16,"t":"2026-10-16T19:35:00Z","v":7993,"vw":57.088145},{"c":57.06,"h":57.06,"l":56.99,"n":316,"o":57.04,"t":"2026-10-16T19:40:00Z","v":15074,"vw":57.015095},{"c":57.26,"h":57.27,"l":57.07,"n":299,"o":57.07,"t":"2026-10-16T19:45:00Z","v":12139,"vw":57.140602},{"c":57.31,"h":57.36,"l":57.135,"n":624,"o":57.23,"t":"2026-10-16T19:50:00Z","v":25859,"vw":57.257358},{"c":57.22,"h":57.27,"l":57.1,"n":3594,"o":57.27,"t":"2026-10-16T19:55:00Z","v":201508,"vw":57.209696},{"c":57.22,"h":57.22,"l":57.22,"n":56,"o":57.22,"t":"2026-10-16T20:00:00Z","v":360794,"vw":57.22},{"c":57.2,"h":57.2,"l":57.17,"n":4,"o":57.17,"t":"2026-10-16T21:10:00Z","v":400,"vw":57.185},{"c":57.055,"h":57.29,"l":56.635,"n":1532,"o":57.29,"t":"2026-10-19T13:30:00Z","v":35166,"vw":57.154721},{"c":57.76,"h":57.76,"l":57.1,"n":75,"o":57.1,"t":"2026-10-19T13:35:00Z","v":2171,"vw":57.408756},{"c":57.01,"h":57.87,"l":57.01,"n":206,"o":57.7209,"t":"2026-10-19T13:40:00Z","v":9803,"vw":57.645808},{"c":57.035,"h":57.1,"l":57,"n":89,"o":57.07,"t":"2026-10-19T13:45:00Z","v":5032,"vw":57.054753},{"c":56.98,"h":57.13,"l":56.91,"n":187,"o":57.035,"t":"2026-10-19T13:50:00Z","v":9382,"vw":57.021287},{"c":56.9,"h":56.96,"l":56.85,"n":64,"o":56.96,"t":"2026-10-19T13:55:00Z","v":2068,"vw":56.896363},{"c":56.79,"h":56.98,"l":56.625,"n":260,"o":56.97,"t":"2026-10-19T14:00:00Z","v":10289,"vw":56.797439},{"c":56.81,"h":56.83,"l":56.71,"n":150,"o":56.8282,"t":"2026-10-19T14:05:00Z","v":4068,"vw":56.77757},{"c":56.71,"h":56.77,"l":56.69,"n":144,"o":56.73,"t":"2026-10-19T14:10:00Z","v":3273,"vw":56.725328},{"c":56.78,"h":56.865,"l":56.77,"n":173,"o":56.77,"t":"2026-10-19T14:15:00Z","v":4930,"vw":56.824734},{"c":56.65,"h":56.76,"l":56.63,"n":165,"o":56.76,"t":"2026-10-19T14:20:00Z","v":5540,"vw":56.706122},{"c":56.795,"h":56.88,"l":56.65,"n":164,"o":56.65,"t":"2026-10-19T14:25:00Z","v":5259,"vw":56.787382},{"c":56.8,"h":56.835,"l":56.79,"n":73,"o":56.82,"t":"2026-10-19T14:30:00Z","v":2192,"vw":56.803179},{"c":56.87,"h":56.94,"l":56.85,"n":77,"o":56.92,"t":"2026-10-19T14:35:00Z","v":3001,"vw":56.900653},{"c":56.707,"h":56.885,"l":56.707,"n":151,"o":56.885,"t":"2026-10-19T14:40:00Z","v":5027,"vw":56.77457},{"c":56.8,"h":56.82,"l":56.69,"n":153,"o":56.73,"t":"2026-10-19T14:45:00Z","v":3851,"vw":56.740136},{"c":56.85,"h":56.87,"l":56.82,"n":95,"o":56.82,"t":"2026-10-19T14:50:00Z","v":2477,"vw":56.856},{"c":56.93,"h":56.93,"l":56.86,"n":130,"o":56.86,"t":"2026-10-19T14:55:00Z","v":3534,"vw":56.887813},{"c":56.955,"h":57.005,"l":56.93,"n":174,"o":56.96,"t":"2026-10-19T15:00:00Z","v":5446,"vw":56.97057},{"c":57.04,"h":57.06,"l":56.99,"n":112,"o":56.99,"t":"2026-10-19T15:05:00Z","v":2354,"vw":57.022776},{"c":57.08,"h":57.1,"l":56.98,"n":414,"o":57.075,"t":"2026-10-19T15:10:00Z","v":16730,"vw":57.050095},{"c":57.16,"h":57.17,"l":57.0929,"n":157,"o":57.105,"t":"2026-10-19T15:15:00Z","v":4637,"vw":57.15072},{"c":57.11,"h":57.145,"l":57.075,"n":131,"o":57.14,"t":"2026-10-19T15:20:00Z","v":3577,"vw":57.115789},{"c":57.14,"h":57.14,"l":57.08,"n":128,"o":57.115,"t":"2026-10-19T15:25:00Z","v":3144,"vw":57.106875},{"c":57.18,"h":57.2,"l":57.13,"n":191,"o":57.16,"t":"2026-10-19T15:30:00Z","v":5152,"vw":57.162989},{"c":57.175,"h":57.26,"l":57.13,"n":229,"o":57.18,"t":"2026-10-19T15:35:00Z","v":7472,"vw":57.223095},{"c":57.23,"h":57.235,"l":57.155,"n":139,"o":57.155,"t":"2026-10-19T15:40:00Z","v":4286,"vw":57.198403},{"c":57.26,"h":57.365,"l":57.25,"n":387,"o":57.27,"t":"2026-10-19T15:45:00Z","v":11814,"vw":57.299092},{"c":57.305,"h":57.34,"l":57.26,"n":193,"o":57.275,"t":"2026-10-19T15:50:00Z","v":5188,"vw":57.305071},{"c":57.23,"h":57.36,"l":57.19,"n":272,"o":57.325,"t":"2026-10-19T15:55:00Z","v":10051,"vw":57.250433},{"c":57.13,"h":57.21,"l":57.08,"n":199,"o":57.21,"t":"2026-10-19T16:00:00Z","v":5403,"vw":57.125131},{"c":57.185,"h":57.185,"l":57.0611,"n":220,"o":57.13,"t":"2026-10-19T16:05:00Z","v":9089,"vw":57.12157},{"c":57.205,"h":57.215,"l":57.15,"n":140,"o":57.2,"t":"2026-10-19T16:10:00Z","v":3963,"vw":57.188453},{"c":57.245,"h":57.29,"l":57.205,"n":168,"o":57.205,"t":"2026-10-19T16:15:00Z","v":4363,"vw":57.252609},{"c":57.21,"h":57.24,"l":57.2,"n":118,"o":57.22,"t":"2026-10-19T16:20:00Z","v":4201,"vw":57.221527},{"c":57.235,"h":57.235,"l":57.18,"n":108,"o":57.19,"t":"2026-10-19T16:25:00Z","v":3013,"vw":57.200019},{"c":57.19,"h":57.23,"l":57.17,"n":66,"o":57.23,"t":"2026-10-19T16:30:00Z","v":2907,"vw":57.193647},{"c":57.23,"h":57.24,"l":57.19,"n":102,"o":57.21,"t":"2026-10-19T16:35:00Z","v":3343,"vw":57.211642},{"c":57.21,"h":57.23,"l":57.19,"n":105,"o":57.23,"t":"2026-10-19T16:40:00Z","v":2245,"vw":57.21501},{"c":57.2,"h":57.21,"l":57.14,"n":126,"o":57.21,"t":"2026-10-19T16:45:00Z","v":3776,"vw":57.183239},{"c":57.175,"h":57.21,"l":57.16,"n":106,"o":57.185,"t":"2026-10-19T16:50:00Z","v":3176,"vw":57.191842},{"c":57.21,"h":57.22,"l":57.18,"n":112,"o":57.2,"t":"2026-10-19T16:55:00Z","v":2500,"vw":57.196786},{"c":57.125,"h":57.215,"l":57.1,"n":110,"o":57.215,"t":"2026-10-19T17:00:00Z","v":3686,"vw":57.143501},{"c":57.165,"h":57.165,"l":57.105,"n":108,"o":57.15,"t":"2026-10-19T17:05:00Z","v":4291,"vw":57.134343},{"c":57.24,"h":57.24,"l":57.2,"n":70,"o":57.2,"t":"2026-10-19T17:10:00Z","v":1835,"vw":57.214447},{"c":57.225,"h":57.3,"l":57.22,"n":114,"o":57.25,"t":"2026-10-19T17:15:00Z","v":3986,"vw":57.266391},{"c":57.24,"h":57.25,"l":57.23,"n":57,"o":57.23,"t":"2026-10-19T17:20:00Z","v":1250,"vw":57.239002},{"c":57.3,"h":57.3,"l":57.24,"n":121,"o":57.24,"t":"2026-10-19T17:25:00Z","v":2913,"vw":57.279099},{"c":57.355,"h":57.36,"l":57.24,"n":190,"o":57.27,"t":"2026-10-19T17:30:00Z","v":6047,"vw":57.311149},{"c":57.355,"h":57.41,"l":57.33,"n":176,"o":57.38,"t":"2026-10-19T17:35:00Z","v":5923,"vw":57.373908},{"c":57.425,"h":57.425,"l":57.39,"n":79,"o":57.41,"t":"2026-10-19T17:40:00Z","v":2494,"vw":57.409717},{"c":57.43,"h":57.45,"l":57.415,"n":66,"o":57.44,"t":"2026-10-19T17:45:00Z","v":778,"vw":57.430763},{"c":57.47,"h":57.49,"l":57.45,"n":103,"o":57.47,"t":"2026-10-19T17:50:00Z","v":2711,"vw":57.464},{"c":57.45,"h":57.465,"l":57.4101,"n":74,"o":57.45,"t":"2026-10-19T17:55:00Z","v":3588,"vw":57.437498},{"c":57.49,"h":57.52,"l":57.3946,"n":250,"o":57.475,"t":"2026-10-19T18:00:00Z","v":10865,"vw":57.481178},{"c":57.525,"h":57.53,"l":57.5,"n":98,"o":57.51,"t":"2026-10-19T18:05:00Z","v":2734,"vw":57.519717},{"c":57.66,"h":57.68,"l":57.5001,"n":236,"o":57.5001,"t":"2026-10-19T18:10:00Z","v":7781,"vw":57.623555},{"c":57.74,"h":57.74,"l":57.67,"n":183,"o":57.69,"t":"2026-10-19T18:15:00Z","v":5417,"vw":57.698309},{"c":57.75,"h":57.8,"l":57.695,"n":254,"o":57.74,"t":"2026-10-19T18:20:00Z","v":16079,"vw":57.714841},{"c":57.73,"h":57.775,"l":57.71,"n":242,"o":57.74,"t":"2026-10-19T18:25:00Z","v":12121,"vw":57.748078},{"c":57.81,"h":57.83,"l":57.75,"n":172,"o":57.75,"t":"2026-10-19T18:30:00Z","v":4676,"vw":57.802843},{"c":57.82,"h":57.82,"l":57.81,"n":27,"o":57.81,"t":"2026-10-19T18:35:00Z","v":408,"vw":57.815708},{"c":57.88,"h":57.9,"l":57.83,"n":175,"o":57.83,"t":"2026-10-19T18:40:00Z","v":6682,"vw":57.860435},{"c":57.91,"h":57.93,"l":57.885,"n":176,"o":57.899,"t":"2026-10-19T18:45:00Z","v":9008,"vw":57.914895},{"c":57.89,"h":57.94,"l":57.87,"n":243,"o":57.92,"t":"2026-10-19T18:50:00Z","v":13515,"vw":57.906293},{"c":57.97,"h":57.97,"l":57.77,"n":286,"o":57.9005,"t":"2026-10-19T18:55:00Z","v":9722,"vw":57.864764},{"c":57.97,"h":58.02,"l":57.89,"n":141,"o":57.9,"t":"2026-10-19T19:00:00Z","v":4920,"vw":57.961188},{"c":57.99,"h":57.99,"l":57.92,"n":170,"o":57.96,"t":"2026-10-19T19:05:00Z","v":8576,"vw":57.955715},{"c":58.105,"h":58.105,"l":57.9405,"n":218,"o":57.99,"t":"2026-10-19T19:10:00Z","v":8194,"vw":57.983604},{"c":58.14,"h":58.19,"l":58.08,"n":211,"o":58.1,"t":"2026-10-19T19:15:00Z","v":7526,"vw":58.138372},{"c":58.05,"h":58.17,"l":58.05,"n":235,"o":58.17,"t":"2026-10-19T19:20:00Z","v":7604,"vw":58.136274},{"c":58.2,"h":58.205,"l":58.09,"n":272,"o":58.09,"t":"2026-10-19T19:25:00Z","v":11582,"vw":58.163324},{"c":58.285,"h":58.3,"l":58.205,"n":308,"o":58.23,"t":"2026-10-19T19:30:00Z","v":16826,"vw":58.260205},{"c":58.15,"h":58.285,"l":58.11,"n":257,"o":58.285,"t":"2026-10-19T19:35:00Z","v":13157,"vw":58.208885},{"c":58.38,"h":58.41,"l":58.14,"n":314,"o":58.15,"t":"2026-10-19T19:40:00Z","v":14116,"vw":58.243366},{"c":58.35,"h":58.45,"l":58.315,"n":441,"o":58.42,"t":"2026-10-19T19:45:00Z","v":19100,"vw":58.385666},{"c":58.35,"h":58.415,"l":58.3,"n":827,"o":58.32,"t":"2026-10-19T19:50:00Z","v":37175,"vw":58.368261},{"c":58.31,"h":58.37,"l":58.27,"n":1683,"o":58.31,"t":"2026-10-19T19:55:00Z","v":76970,"vw":58.325892},{"c":58.33,"h":58.43,"l":58.33,"n":72,"o":58.33,"t":"2026-10-19T20:00:00Z","v":222542,"vw":58.330383},{"c":58.635,"h":58.74,"l":58.48,"n":34,"o":58.48,"t":"2026-10-20T13:30:00Z","v":3669,"vw":58.497894},{"c":58.7,"h":58.78,"l":58.56,"n":116,"o":58.665,"t":"2026-10-20T13:35:00Z","v":4319,"vw":58.678802},{"c":58.89,"h":58.94,"l":58.75,"n":297,"o":58.84,"t":"2026-10-20T13:40:00Z","v":16179,"vw":58.883866},{"c":59.15,"h":59.15,"l":58.93,"n":219,"o":58.96,"t":"2026-10-20T13:45:00Z","v":5879,"vw":58.994811},{"c":59.17,"h":59.28,"l":59.17,"n":146,"o":59.27,"t":"2026-10-20T13:50:00Z","v":4707,"vw":59.225589},{"c":59.335,"h":59.335,"l":59.2154,"n":132,"o":59.2154,"t":"2026-10-20T13:55:00Z","v":3454,"vw":59.268508},{"c":59.03,"h":59.28,"l":59.0194,"n":142,"o":59.28,"t":"2026-10-20T14:00:00Z","v":4552,"vw":59.166741},{"c":59.2,"h":59.2,"l":59.07,"n":127,"o":59.07,"t":"2026-10-20T14:05:00Z","v":3059,"vw":59.1225},{"c":59.02,"h":59.2,"l":58.99,"n":365,"o":59.2,"t":"2026-10-20T14:10:00Z","v":13157,"vw":59.070476},{"c":59.03,"h":59.06,"l":59.01,"n":130,"o":59.06,"t":"2026-10-20T14:15:00Z","v":3650,"vw":59.035417},{"c":59.07,"h":59.09,"l":59.03,"n":177,"o":59.03,"t":"2026-10-20T14:20:00Z","v":5143,"vw":59.050593},{"c":59.03,"h":59.16,"l":59.03,"n":145,"o":59.09,"t":"2026-10-20T14:25:00Z","v":4408,"vw":59.088081},{"c":59.245,"h":59.245,"l":59.08,"n":182,"o":59.1,"t":"2026-10-20T14:30:00Z","v":5294,"vw":59.171496},{"c":59.28,"h":59.32,"l":59.21,"n":217,"o":59.265,"t":"2026-10-20T14:35:00Z","v":7117,"vw":59.266332},{"c":59.3,"h":59.3225,"l":59.24,"n":190,"o":59.26,"t":"2026-10-20T14:40:00Z","v":6016,"vw":59.291298},{"c":59.32,"h":59.4,"l":59.27,"n":206,"o":59.27,"t":"2026-10-20T14:45:00Z","v":5632,"vw":59.347632},{"c":59.38,"h":59.45,"l":59.36,"n":219,"o":59.37,"t":"2026-10-20T14:50:00Z","v":6626,"vw":59.416973},{"c":59.45,"h":59.52,"l":59.3866,"n":224,"o":59.3866,"t":"2026-10-20T14:55:00Z","v":6859,"vw":59.445879},{"c":59.45,"h":59.55,"l":59.43,"n":181,"o":59.43,"t":"2026-10-20T15:00:00Z","v":5615,"vw":59.484468},{"c":59.48,"h":59.49,"l":59.365,"n":93,"o":59.365,"t":"2026-10-20T15:05:00Z","v":2028,"vw":59.466028},{"c":59.34,"h":59.52,"l":59.28,"n":356,"o":59.5004,"t":"2026-10-20T15:10:00Z","v":10810,"vw":59.405434},{"c":59.35,"h":59.39,"l":59.35,"n":109,"o":59.355,"t":"2026-10-20T15:15:00Z","v":1938,"vw":59.359},{"c":59.32,"h":59.41,"l":59.32,"n":120,"o":59.41,"t":"2026-10-20T15:20:00Z","v":2597,"vw":59.345625},{"c":59.275,"h":59.355,"l":59.27,"n":163,"o":59.35,"t":"2026-10-20T15:25:00Z","v":6082,"vw":59.295572},{"c":59.25,"h":59.27,"l":59.25,"n":89,"o":59.27,"t":"2026-10-20T15:30:00Z","v":1744,"vw":59.26},{"c":59.33,"h":59.33,"l":59.26,"n":165,"o":59.27,"t":"2026-10-20T15:35:00Z","v":3315,"vw":59.287576},{"c":59.41,"h":59.45,"l":59.335,"n":126,"o":59.36,"t":"2026-10-20T15:40:00Z","v":3887,"vw":59.41057},{"c":59.45,"h":59.49,"l":59.405,"n":206,"o":59.41,"t":"2026-10-20T15:45:00Z","v":6618,"vw":59.4605},{"c":59.4,"h":59.45,"l":59.295,"n":320,"o":59.44,"t":"2026-10-20T15:50:00Z","v":14021,"vw":59.379476},{"c":59.34,"h":59.46,"l":59.34,"n":146,"o":59.42,"t":"2026-10-20T15:55:00Z","v":3622,"vw":59.409176},{"c":59.3,"h":59.3,"l":59.23,"n":160,"o":59.27,"t":"2026-10-20T16:00:00Z","v":4132,"vw":59.26},{"c":59.415,"h":59.47,"l":59.33,"n":153,"o":59.33,"t":"2026-10-20T16:05:00Z","v":3188,"vw":59.395079},{"c":59.49,"h":59.51,"l":59.4,"n":79,"o":59.41,"t":"2026-10-20T16:10:00Z","v":2267,"vw":59.456667},{"c":59.49,"h":59.57,"l":59.455,"n":239,"o":59.47,"t":"2026-10-20T16:15:00Z","v":7211,"vw":59.516226},{"c":59.53,"h":59.53,"l":59.48,"n":82,"o":59.495,"t":"2026-10-20T16:20:00Z","v":2515,"vw":59.514334},{"c":59.48,"h":59.505,"l":59.48,"n":79,"o":59.505,"t":"2026-10-20T16:25:00Z","v":1521,"vw":59.489076},{"c":59.335,"h":59.545,"l":59.335,"n":129,"o":59.495,"t":"2026-10-20T16:30:00Z","v":4191,"vw":59.494961},{"c":59.23,"h":59.23,"l":59.21,"n":73,"o":59.23,"t":"2026-10-20T16:35:00Z","v":2592,"vw":59.226434},{"c":59.37,"h":59.37,"l":59.23,"n":172,"o":59.25,"t":"2026-10-20T16:40:00Z","v":6400,"vw":59.290092},{"c":59.35,"h":59.38,"l":59.35,"n":106,"o":59.37,"t":"2026-10-20T16:45:00Z","v":3296,"vw":59.361007},{"c":59.32,"h":59.355,"l":59.28,"n":69,"o":59.355,"t":"2026-10-20T16:50:00Z","v":1685,"vw":59.307604},{"c":59.31,"h":59.405,"l":59.31,"n":185,"o":59.34,"t":"2026-10-20T17:00:00Z","v":5993,"vw":59.366136},{"c":59.32,"h":59.32,"l":59.315,"n":41,"o":59.315,"t":"2026-10-20T17:05:00Z","v":1340,"vw":59.319},{"c":59.44,"h":59.44,"l":59.32,"n":149,"o":59.32,"t":"2026-10-20T17:10:00Z","v":4137,"vw":59.373666},{"c":59.4,"h":59.41,"l":59.37,"n":94,"o":59.39,"t":"2026-10-20T17:15:00Z","v":2520,"vw":59.39},{"c":59.42,"h":59.455,"l":59.39,"n":128,"o":59.41,"t":"2026-10-20T17:20:00Z","v":6657,"vw":59.414045},{"c":59.405,"h":59.46,"l":59.38,"n":63,"o":59.46,"t":"2026-10-20T17:25:00Z","v":1163,"vw":59.433},{"c":59.43,"h":59.43,"l":59.42,"n":42,"o":59.42,"t":"2026-10-20T17:30:00Z","v":911,"vw":59.425},{"c":59.405,"h":59.405,"l":59.405,"n":9,"o":59.405,"t":"2026-10-20T17:35:00Z","v":174,"vw":59.405},{"c":59.42,"h":59.42,"l":59.385,"n":108,"o":59.4,"t":"2026-10-20T17:40:00Z","v":3961,"vw":59.397897},{"c":59.46,"h":59.52,"l":59.46,"n":219,"o":59.47,"t":"2026-10-20T17:45:00Z","v":6738,"vw":59.487215},{"c":59.51,"h":59.51,"l":59.48,"n":49,"o":59.5,"t":"2026-10-20T17:50:00Z","v":1208,"vw":59.497143},{"c":59.45,"h":59.485,"l":59.44,"n":88,"o":59.47,"t":"2026-10-20T17:55:00Z","v":1438,"vw":59.459},{"c":59.53,"h":59.53,"l":59.48,"n":56,"o":59.49,"t":"2026-10-20T18:00:00Z","v":1679,"vw":59.512181},{"c":59.57,"h":59.57,"l":59.53,"n":43,"o":59.53,"t":"2026-10-20T18:05:00Z","v":853,"vw":59.543333},{"c":59.62,"h":59.62,"l":59.59,"n":110,"o":59.6,"t":"2026-10-20T18:10:00Z","v":2426,"vw":59.602308},{"c":59.64,"h":59.65,"l":59.62,"n":75,"o":59.62,"t":"2026-10-20T18:15:00Z","v":1961,"vw":59.634038},{"c":59.63,"h":59.64,"l":59.63,"n":74,"o":59.63,"t":"2026-10-20T18:20:00Z","v":1581,"vw":59.634},{"c":59.64,"h":59.67,"l":59.61,"n":200,"o":59.61,"t":"2026-10-20T18:25:00Z","v":6265,"vw":59.647118},{"c":59.57,"h":59.61,"l":59.57,"n":47,"o":59.61,"t":"2026-10-20T18:30:00Z","v":768,"vw":59.59},{"c":59.52,"h":59.58,"l":59.52,"n":52,"o":59.58,"t":"2026-10-20T18:35:00Z","v":919,"vw":59.55},{"c":59.44,"h":59.51,"l":59.44,"n":138,"o":59.51,"t":"2026-10-20T18:40:00Z","v":2802,"vw":59.47255},{"c":59.44,"h":59.47,"l":59.44,"n":131,"o":59.44,"t":"2026-10-20T18:45:00Z","v":3439,"vw":59.448966},{"c":59.48,"h":59.49,"l":59.48,"n":47,"o":59.49,"t":"2026-10-20T18:50:00Z","v":841,"vw":59.485},{"c":59.435,"h":59.5,"l":59.43,"n":88,"o":59.49,"t":"2026-10-20T18:55:00Z","v":2628,"vw":59.461875},{"c":59.42,"h":59.45,"l":59.42,"n":72,"o":59.42,"t":"2026-10-20T19:00:00Z","v":1405,"vw":59.436},{"c":59.37,"h":59.425,"l":59.36,"n":142,"o":59.41,"t":"2026-10-20T19:05:00Z","v":2944,"vw":59.392273},{"c":59.15,"h":59.36,"l":59.145,"n":189,"o":59.34,"t":"2026-10-20T19:10:00Z","v":6425,"vw":59.234024},{"c":59.27,"h":59.27,"l":59.13,"n":188,"o":59.13,"t":"2026-10-20T19:15:00Z","v":5663,"vw":59.227253},{"c":59.22,"h":59.245,"l":59.19,"n":258,"o":59.24,"t":"2026-10-20T19:20:00Z","v":11097,"vw":59.213203},{"c":59.23,"h":59.26,"l":59.19,"n":182,"o":59.22,"t":"2026-10-20T19:25:00Z","v":6835,"vw":59.239177},{"c":59.37,"h":59.37,"l":59.2301,"n":239,"o":59.24,"t":"2026-10-20T19:30:00Z","v":9367,"vw":59.301227},{"c":59.35,"h":59.405,"l":59.3,"n":192,"o":59.405,"t":"2026-10-20T19:35:00Z","v":6548,"vw":59.352436},{"c":59.44,"h":59.5,"l":59.38,"n":479,"o":59.38,"t":"2026-10-20T19:40:00Z","v":20495,"vw":59.445879},{"c":59.4,"h":59.47,"l":59.33,"n":363,"o":59.44,"t":"2026-10-20T19:45:00Z","v":17520,"vw":59.383572},{"c":59.48,"h":59.51,"l":59.33,"n":537,"o":59.45,"t":"2026-10-20T19:50:00Z","v":19254,"vw":59.451013},{"c":59.74,"h":59.77,"l":59.49,"n":1542,"o":59.49,"t":"2026-10-20T19:55:00Z","v":62667,"vw":59.694434},{"c":59.75,"h":59.75,"l":59.75,"n":46,"o":59.75,"t":"2026-10-20T20:00:00Z","v":120626,"vw":59.75},{"c":59.75,"h":59.75,"l":59.75,"n":3,"o":59.75,"t":"2026-10-21T10:50:00Z","v":171,"vw":59.75},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-21T11:50:00Z","v":116,"vw":59.68},{"c":59.86,"h":59.86,"l":59.6,"n":37,"o":59.65,"t":"2026-10-21T12:55:00Z","v":6376,"vw":59.722044},{"c":59.44,"h":59.65,"l":59.215,"n":75,"o":59.45,"t":"2026-10-21T13:30:00Z","v":7066,"vw":59.462733},{"c":59.525,"h":59.525,"l":59.23,"n":44,"o":59.33,"t":"2026-10-21T13:35:00Z","v":2127,"vw":59.446589},{"c":59.59,"h":59.64,"l":59.48,"n":119,"o":59.53,"t":"2026-10-21T13:40:00Z","v":7558,"vw":59.577936},{"c":59.57,"h":59.67,"l":59.57,"n":96,"o":59.59,"t":"2026-10-21T13:45:00Z","v":3921,"vw":59.611688},{"c":59.53,"h":59.56,"l":59.425,"n":98,"o":59.53,"t":"2026-10-21T13:50:00Z","v":4283,"vw":59.505569},{"c":59.43,"h":59.535,"l":59.43,"n":90,"o":59.5,"t":"2026-10-21T13:55:00Z","v":4251,"vw":59.4852},{"c":59.34,"h":59.48,"l":59.295,"n":148,"o":59.46,"t":"2026-10-21T14:00:00Z","v":4914,"vw":59.383901},{"c":59.345,"h":59.39,"l":59.235,"n":128,"o":59.32,"t":"2026-10-21T14:05:00Z","v":3711,"vw":59.325209},{"c":58.88,"h":59.22,"l":58.88,"n":310,"o":59.21,"t":"2026-10-21T14:10:00Z","v":11064,"vw":59.044896},{"c":58.85,"h":58.91,"l":58.825,"n":139,"o":58.91,"t":"2026-10-21T14:15:00Z","v":3883,"vw":58.843481},{"c":58.93,"h":58.93,"l":58.83,"n":202,"o":58.83,"t":"2026-10-21T14:20:00Z","v":5086,"vw":58.865613},{"c":58.77,"h":58.99,"l":58.77,"n":142,"o":58.905,"t":"2026-10-21T14:25:00Z","v":2937,"vw":58.896154},{"c":58.72,"h":58.79,"l":58.67,"n":130,"o":58.79,"t":"2026-10-21T14:30:00Z","v":3974,"vw":58.702815},{"c":58.555,"h":58.73,"l":58.54,"n":199,"o":58.73,"t":"2026-10-21T14:35:00Z","v":5462,"vw":58.619953},{"c":58.75,"h":58.75,"l":58.6,"n":92,"o":58.6,"t":"2026-10-21T14:40:00Z","v":1797,"vw":58.676667},{"c":58.69,"h":58.77,"l":58.65,"n":141,"o":58.77,"t":"2026-10-21T14:45:00Z","v":4764,"vw":58.702877},{"c":58.72,"h":58.72,"l":58.675,"n":74,"o":58.675,"t":"2026-10-21T14:50:00Z","v":1491,"vw":58.70125},{"c":58.78,"h":58.85,"l":58.728,"n":101,"o":58.728,"t":"2026-10-21T14:55:00Z","v":2462,"vw":58.807809},{"c":58.84,"h":58.86,"l":58.78,"n":169,"o":58.8,"t":"2026-10-21T15:00:00Z","v":5900,"vw":58.836207},{"c":58.905,"h":58.905,"l":58.805,"n":104,"o":58.83,"t":"2026-10-21T15:05:00Z","v":3343,"vw":58.847778},{"c":58.94,"h":58.94,"l":58.885,"n":125,"o":58.91,"t":"2026-10-21T15:10:00Z","v":2285,"vw":58.907917},{"c":59.07,"h":59.07,"l":58.98,"n":202,"o":58.98,"t":"2026-10-21T15:15:00Z","v":5423,"vw":59.020492},{"c":59.03,"h":59.24,"l":59.03,"n":514,"o":59.12,"t":"2026-10-21T15:20:00Z","v":24073,"vw":59.142076},{"c":59.15,"h":59.16,"l":59.04,"n":554,"o":59.04,"t":"2026-10-21T15:25:00Z","v":23573,"vw":59.114417},{"c":59.17,"h":59.22,"l":59.12,"n":559,"o":59.15,"t":"2026-10-21T15:30:00Z","v":24000,"vw":59.164271},{"c":59.115,"h":59.17,"l":59.115,"n":143,"o":59.16,"t":"2026-10-21T15:35:00Z","v":5783,"vw":59.154275},{"c":59.06,"h":59.1,"l":59.05,"n":98,"o":59.1,"t":"2026-10-21T15:40:00Z","v":2243,"vw":59.086471},{"c":59.03,"h":59.08,"l":59.03,"n":63,"o":59.08,"t":"2026-10-21T15:45:00Z","v":1455,"vw":59.057766},{"c":59.13,"h":59.13,"l":59.005,"n":135,"o":59.05,"t":"2026-10-21T15:50:00Z","v":3575,"vw":59.054584},{"c":59.165,"h":59.19,"l":59.085,"n":166,"o":59.1,"t":"2026-10-21T15:55:00Z","v":6962,"vw":59.147807},{"c":59.085,"h":59.145,"l":59.06,"n":91,"o":59.145,"t":"2026-10-21T16:00:00Z","v":3119,"vw":59.096897},{"c":58.95,"h":59.015,"l":58.95,"n":91,"o":59.015,"t":"2026-10-21T16:05:00Z","v":1953,"vw":58.975573},{"c":58.9,"h":58.945,"l":58.895,"n":67,"o":58.945,"t":"2026-10-21T16:10:00Z","v":2044,"vw":58.919583},{"c":58.66,"h":59.1,"l":58.66,"n":760,"o":58.87,"t":"2026-10-21T16:15:00Z","v":40797,"vw":58.915904},{"c":58.74,"h":58.84,"l":58.679,"n":121,"o":58.68,"t":"2026-10-21T16:20:00Z","v":4735,"vw":58.747415},{"c":58.73,"h":58.74,"l":58.65,"n":81,"o":58.73,"t":"2026-10-21T16:25:00Z","v":2354,"vw":58.698214},{"c":58.63,"h":58.73,"l":58.61,"n":129,"o":58.73,"t":"2026-10-21T16:30:00Z","v":3940,"vw":58.656042},{"c":58.76,"h":58.77,"l":58.54,"n":230,"o":58.62,"t":"2026-10-21T16:35:00Z","v":8319,"vw":58.628543},{"c":58.78,"h":58.78,"l":58.725,"n":97,"o":58.755,"t":"2026-10-21T16:40:00Z","v":2956,"vw":58.750921},{"c":58.76,"h":58.8,"l":58.73,"n":98,"o":58.75,"t":"2026-10-21T16:45:00Z","v":3682,"vw":58.764641},{"c":58.715,"h":58.79,"l":58.715,"n":90,"o":58.78,"t":"2026-10-21T16:50:00Z","v":2746,"vw":58.740833},{"c":58.755,"h":58.81,"l":58.755,"n":67,"o":58.775,"t":"2026-10-21T16:55:00Z","v":1189,"vw":58.79},{"c":58.74,"h":58.75,"l":58.7,"n":82,"o":58.75,"t":"2026-10-21T17:00:00Z","v":2097,"vw":58.7285},{"c":58.77,"h":58.8,"l":58.74,"n":80,"o":58.75,"t":"2026-10-21T17:05:00Z","v":2253,"vw":58.765804},{"c":58.72,"h":58.815,"l":58.69,"n":109,"o":58.76,"t":"2026-10-21T17:10:00Z","v":3371,"vw":58.739791},{"c":58.7,"h":58.75,"l":58.68,"n":81,"o":58.69,"t":"2026-10-21T17:15:00Z","v":3738,"vw":58.721},{"c":58.79,"h":58.79,"l":58.68,"n":111,"o":58.68,"t":"2026-10-21T17:20:00Z","v":3340,"vw":58.739552},{"c":58.705,"h":58.79,"l":58.705,"n":67,"o":58.79,"t":"2026-10-21T17:25:00Z","v":1446,"vw":58.741429},{"c":58.62,"h":58.73,"l":58.61,"n":146,"o":58.73,"t":"2026-10-21T17:30:00Z","v":5104,"vw":58.654091},{"c":58.66,"h":58.66,"l":58.58,"n":86,"o":58.58,"t":"2026-10-21T17:35:00Z","v":2628,"vw":58.631069},{"c":58.66,"h":58.66,"l":58.615,"n":87,"o":58.6499,"t":"2026-10-21T17:40:00Z","v":2448,"vw":58.640824},{"c":58.7,"h":58.74,"l":58.66,"n":113,"o":58.69,"t":"2026-10-21T17:45:00Z","v":3776,"vw":58.697607},{"c":58.695,"h":59.115,"l":58.48,"n":757,"o":58.71,"t":"2026-10-21T17:50:00Z","v":32489,"vw":58.819154},{"c":58.52,"h":58.765,"l":58.4625,"n":434,"o":58.64,"t":"2026-10-21T17:55:00Z","v":17117,"vw":58.572978},{"c":58.825,"h":58.825,"l":58.54,"n":183,"o":58.54,"t":"2026-10-21T18:00:00Z","v":5208,"vw":58.617059},{"c":58.63,"h":58.95,"l":58.63,"n":278,"o":58.83,"t":"2026-10-21T18:05:00Z","v":11361,"vw":58.777643},{"c":58.85,"h":58.895,"l":58.67,"n":317,"o":58.695,"t":"2026-10-21T18:10:00Z","v":12548,"vw":58.791564},{"c":58.84,"h":59,"l":58.84,"n":124,"o":58.9,"t":"2026-10-21T18:15:00Z","v":4412,"vw":58.924286},{"c":58.86,"h":59.03,"l":58.855,"n":136,"o":58.855,"t":"2026-10-21T18:20:00Z","v":6218,"vw":58.921469},{"c":58.71,"h":58.87,"l":58.71,"n":182,"o":58.84,"t":"2026-10-21T18:25:00Z","v":6537,"vw":58.789131},{"c":58.78,"h":58.85,"l":58.69,"n":148,"o":58.72,"t":"2026-10-21T18:30:00Z","v":4900,"vw":58.753441},{"c":58.99,"h":59.015,"l":58.94,"n":158,"o":58.97,"t":"2026-10-21T18:35:00Z","v":5929,"vw":58.971883},{"c":58.91,"h":58.915,"l":58.875,"n":63,"o":58.9,"t":"2026-10-21T18:40:00Z","v":1887,"vw":58.902857},{"c":58.86,"h":59,"l":58.86,"n":144,"o":58.97,"t":"2026-10-21T18:45:00Z","v":3836,"vw":58.94226},{"c":58.74,"h":58.85,"l":58.73,"n":187,"o":58.81,"t":"2026-10-21T18:50:00Z","v":6707,"vw":58.785384},{"c":58.69,"h":58.71,"l":58.64,"n":101,"o":58.69,"t":"2026-10-21T18:55:00Z","v":1997,"vw":58.677143},{"c":58.65,"h":58.67,"l":58.59,"n":170,"o":58.67,"t":"2026-10-21T19:00:00Z","v":4441,"vw":58.640132},{"c":58.55,"h":58.64,"l":58.5,"n":223,"o":58.6,"t":"2026-10-21T19:05:00Z","v":9766,"vw":58.546149},{"c":58.4301,"h":58.565,"l":58.43,"n":233,"o":58.55,"t":"2026-10-21T19:10:00Z","v":6449,"vw":58.51908},{"c":58.64,"h":58.65,"l":58.41,"n":304,"o":58.43,"t":"2026-10-21T19:15:00Z","v":12951,"vw":58.555058},{"c":58.66,"h":58.78,"l":58.63,"n":244,"o":58.67,"t":"2026-10-21T19:20:00Z","v":14968,"vw":58.699982},{"c":58.74,"h":58.74,"l":58.63,"n":163,"o":58.64,"t":"2026-10-21T19:25:00Z","v":5264,"vw":58.676428},{"c":58.74,"h":58.81,"l":58.73,"n":318,"o":58.78,"t":"2026-10-21T19:30:00Z","v":12070,"vw":58.772689},{"c":58.735,"h":58.81,"l":58.72,"n":153,"o":58.72,"t":"2026-10-21T19:35:00Z","v":5679,"vw":58.766614},{"c":58.7,"h":58.74,"l":58.65,"n":277,"o":58.68,"t":"2026-10-21T19:40:00Z","v":9043,"vw":58.685564},{"c":58.74,"h":58.8,"l":58.69,"n":240,"o":58.72,"t":"2026-10-21T19:45:00Z","v":8501,"vw":58.740299},{"c":58.71,"h":58.73,"l":58.615,"n":848,"o":58.72,"t":"2026-10-21T19:50:00Z","v":40457,"vw":58.670357},{"c":58.62,"h":58.7,"l":58.59,"n":1340,"o":58.68,"t":"2026-10-21T19:55:00Z","v":54414,"vw":58.640868},{"c":58.63,"h":58.63,"l":58.63,"n":56,"o":58.63,"t":"2026-10-21T20:00:00Z","v":138498,"vw":58.63},{"c":58.95,"h":59.25,"l":58.95,"n":19,"o":59.25,"t":"2026-10-22T12:35:00Z","v":1670,"vw":59.008608},{"c":58.85,"h":58.87,"l":58.85,"n":19,"o":58.87,"t":"2026-10-22T12:50:00Z","v":1231,"vw":58.857796},{"c":58.71,"h":58.95,"l":58.465,"n":78,"o":58.58,"t":"2026-10-22T13:30:00Z","v":7843,"vw":58.534884},{"c":59.08,"h":59.12,"l":58.88,"n":28,"o":58.91,"t":"2026-10-22T13:35:00Z","v":826,"vw":59.004286},{"c":59.57,"h":59.57,"l":59.21,"n":99,"o":59.2175,"t":"2026-10-22T13:40:00Z","v":2801,"vw":59.381306},{"c":59.75,"h":59.82,"l":59.55,"n":171,"o":59.605,"t":"2026-10-22T13:45:00Z","v":7636,"vw":59.643857},{"c":59.54,"h":59.77,"l":59.54,"n":103,"o":59.77,"t":"2026-10-22T13:50:00Z","v":2313,"vw":59.63439},{"c":59.88,"h":59.91,"l":59.6,"n":241,"o":59.6,"t":"2026-10-22T13:55:00Z","v":7511,"vw":59.789851},{"c":59.83,"h":59.934,"l":59.75,"n":139,"o":59.92,"t":"2026-10-22T14:00:00Z","v":5682,"vw":59.862844},{"c":59.835,"h":59.835,"l":59.64,"n":113,"o":59.76,"t":"2026-10-22T14:05:00Z","v":5118,"vw":59.758889},{"c":59.9376,"h":60,"l":59.88,"n":121,"o":59.88,"t":"2026-10-22T14:10:00Z","v":5411,"vw":59.95274},{"c":60.27,"h":60.34,"l":60,"n":163,"o":60,"t":"2026-10-22T14:15:00Z","v":5026,"vw":60.190866},{"c":60.075,"h":60.3,"l":60.0725,"n":134,"o":60.3,"t":"2026-10-22T14:20:00Z","v":5621,"vw":60.179841},{"c":60.16,"h":60.22,"l":60.11,"n":89,"o":60.21,"t":"2026-10-22T14:25:00Z","v":1737,"vw":60.153483},{"c":59.83,"h":60.2,"l":59.83,"n":190,"o":60.2,"t":"2026-10-22T14:30:00Z","v":8595,"vw":60.079796},{"c":59.865,"h":59.865,"l":59.76,"n":94,"o":59.76,"t":"2026-10-22T14:35:00Z","v":3552,"vw":59.818453},{"c":59.85,"h":59.86,"l":59.84,"n":68,"o":59.85,"t":"2026-10-22T14:40:00Z","v":1425,"vw":59.85161},{"c":60.08,"h":60.09,"l":59.92,"n":155,"o":59.92,"t":"2026-10-22T14:45:00Z","v":4746,"vw":60.005194},{"c":60.2,"h":60.2,"l":60.11,"n":204,"o":60.11,"t":"2026-10-22T14:50:00Z","v":7049,"vw":60.141139},{"c":60.21,"h":60.29,"l":60.195,"n":178,"o":60.24,"t":"2026-10-22T14:55:00Z","v":4980,"vw":60.230626},{"c":60.19,"h":60.2,"l":60.13,"n":165,"o":60.19,"t":"2026-10-22T15:00:00Z","v":7091,"vw":60.174878},{"c":60.26,"h":60.26,"l":60.2,"n":74,"o":60.22,"t":"2026-10-22T15:05:00Z","v":1466,"vw":60.221111},{"c":60.34,"h":60.38,"l":60.27,"n":73,"o":60.27,"t":"2026-10-22T15:10:00Z","v":2089,"vw":60.338},{"c":60.305,"h":60.35,"l":60.24,"n":122,"o":60.35,"t":"2026-10-22T15:15:00Z","v":2738,"vw":60.300833},{"c":60.41,"h":60.41,"l":60.315,"n":99,"o":60.34,"t":"2026-10-22T15:20:00Z","v":3036,"vw":60.382857},{"c":60.35,"h":60.45,"l":60.35,"n":109,"o":60.4,"t":"2026-10-22T15:25:00Z","v":4178,"vw":60.395405},{"c":60.35,"h":60.35,"l":60.34,"n":57,"o":60.3475,"t":"2026-10-22T15:30:00Z","v":1178,"vw":60.34375},{"c":60.385,"h":60.385,"l":60.345,"n":121,"o":60.36,"t":"2026-10-22T15:35:00Z","v":4822,"vw":60.364693},{"c":60.4,"h":60.44,"l":60.34,"n":128,"o":60.39,"t":"2026-10-22T15:40:00Z","v":3043,"vw":60.392304},{"c":60.38,"h":60.425,"l":60.375,"n":103,"o":60.4,"t":"2026-10-22T15:45:00Z","v":2526,"vw":60.400333},{"c":60.31,"h":60.43,"l":60.31,"n":122,"o":60.4,"t":"2026-10-22T15:50:00Z","v":2431,"vw":60.382776},{"c":60.37,"h":60.38,"l":60.22,"n":155,"o":60.22,"t":"2026-10-22T15:55:00Z","v":4286,"vw":60.310556},{"c":60.34,"h":60.425,"l":60.31,"n":156,"o":60.33,"t":"2026-10-22T16:00:00Z","v":4588,"vw":60.353},{"c":60.17,"h":60.31,"l":60.14,"n":218,"o":60.31,"t":"2026-10-22T16:05:00Z","v":8473,"vw":60.229804},{"c":59.99,"h":60.17,"l":59.99,"n":191,"o":60.15,"t":"2026-10-22T16:10:00Z","v":6459,"vw":60.099972},{"c":59.97,"h":60.05,"l":59.96,"n":127,"o":60.05,"t":"2026-10-22T16:15:00Z","v":3522,"vw":59.984},{"c":59.87,"h":60.04,"l":59.84,"n":144,"o":59.975,"t":"2026-10-22T16:20:00Z","v":4457,"vw":59.977831},{"c":59.72,"h":59.87,"l":59.72,"n":141,"o":59.865,"t":"2026-10-22T16:25:00Z","v":5329,"vw":59.805017},{"c":59.78,"h":59.885,"l":59.64,"n":178,"o":59.64,"t":"2026-10-22T16:30:00Z","v":5248,"vw":59.769348},{"c":59.69,"h":59.74,"l":59.65,"n":90,"o":59.74,"t":"2026-10-22T16:35:00Z","v":2224,"vw":59.698462},{"c":59.58,"h":59.69,"l":59.58,"n":134,"o":59.685,"t":"2026-10-22T16:40:00Z","v":4657,"vw":59.657686},{"c":59.625,"h":59.695,"l":59.59,"n":107,"o":59.635,"t":"2026-10-22T16:45:00Z","v":3391,"vw":59.634722},{"c":59.595,"h":59.64,"l":59.55,"n":160,"o":59.63,"t":"2026-10-22T16:50:00Z","v":5242,"vw":59.595051},{"c":59.86,"h":59.87,"l":59.595,"n":152,"o":59.595,"t":"2026-10-22T16:55:00Z","v":5053,"vw":59.761296},{"c":59.84,"h":59.915,"l":59.79,"n":126,"o":59.915,"t":"2026-10-22T17:00:00Z","v":4750,"vw":59.835449},{"c":59.785,"h":59.94,"l":59.775,"n":81,"o":59.87,"t":"2026-10-22T17:05:00Z","v":2156,"vw":59.837273},{"c":59.74,"h":59.78,"l":59.715,"n":101,"o":59.78,"t":"2026-10-22T17:10:00Z","v":2487,"vw":59.729333},{"c":59.63,"h":59.735,"l":59.615,"n":144,"o":59.735,"t":"2026-10-22T17:15:00Z","v":4764,"vw":59.662685},{"c":59.58,"h":59.7,"l":59.58,"n":172,"o":59.675,"t":"2026-10-22T17:20:00Z","v":4947,"vw":59.650572},{"c":59.615,"h":59.615,"l":59.575,"n":61,"o":59.575,"t":"2026-10-22T17:25:00Z","v":1562,"vw":59.594},{"c":59.79,"h":59.79,"l":59.61,"n":168,"o":59.63,"t":"2026-10-22T17:30:00Z","v":6747,"vw":59.681289},{"c":59.785,"h":59.82,"l":59.765,"n":105,"o":59.8,"t":"2026-10-22T17:35:00Z","v":3141,"vw":59.789},{"c":59.89,"h":59.89,"l":59.795,"n":174,"o":59.83,"t":"2026-10-22T17:40:00Z","v":4239,"vw":59.842059},{"c":59.815,"h":59.93,"l":59.815,"n":99,"o":59.87,"t":"2026-10-22T17:45:00Z","v":2178,"vw":59.879793},{"c":59.835,"h":59.885,"l":59.835,"n":113,"o":59.85,"t":"2026-10-22T17:50:00Z","v":2391,"vw":59.8625},{"c":59.87,"h":59.92,"l":59.82,"n":112,"o":59.835,"t":"2026-10-22T17:55:00Z","v":3700,"vw":59.846087},{"c":59.675,"h":59.87,"l":59.675,"n":173,"o":59.85,"t":"2026-10-22T18:00:00Z","v":6282,"vw":59.753842},{"c":59.81,"h":59.81,"l":59.69,"n":161,"o":59.71,"t":"2026-10-22T18:05:00Z","v":5486,"vw":59.742718},{"c":59.81,"h":59.85,"l":59.8,"n":115,"o":59.8,"t":"2026-10-22T18:10:00Z","v":2754,"vw":59.818462},{"c":59.84,"h":59.8865,"l":59.83,"n":100,"o":59.83,"t":"2026-10-22T18:15:00Z","v":2526,"vw":59.850958},{"c":59.66,"h":59.86,"l":59.63,"n":163,"o":59.83,"t":"2026-10-22T18:20:00Z","v":5087,"vw":59.735219},{"c":59.81,"h":59.89,"l":59.73,"n":156,"o":59.73,"t":"2026-10-22T18:25:00Z","v":4292,"vw":59.822174},{"c":59.71,"h":59.78,"l":59.625,"n":139,"o":59.78,"t":"2026-10-22T18:30:00Z","v":4143,"vw":59.700506},{"c":59.75,"h":59.76,"l":59.695,"n":103,"o":59.71,"t":"2026-10-22T18:35:00Z","v":2723,"vw":59.736038},{"c":59.765,"h":59.765,"l":59.6792,"n":82,"o":59.745,"t":"2026-10-22T18:40:00Z","v":1836,"vw":59.714639},{"c":59.855,"h":59.87,"l":59.82,"n":104,"o":59.82,"t":"2026-10-22T18:45:00Z","v":2217,"vw":59.845056},{"c":59.715,"h":59.86,"l":59.715,"n":135,"o":59.86,"t":"2026-10-22T18:50:00Z","v":4576,"vw":59.772589},{"c":59.9,"h":59.935,"l":59.73,"n":208,"o":59.73,"t":"2026-10-22T18:55:00Z","v":6289,"vw":59.84489},{"c":60.01,"h":60.05,"l":59.89,"n":185,"o":59.92,"t":"2026-10-22T19:00:00Z","v":6240,"vw":59.97677},{"c":60.235,"h":60.235,"l":60.025,"n":175,"o":60.025,"t":"2026-10-22T19:05:00Z","v":6484,"vw":60.151765},{"c":60.185,"h":60.22,"l":60.15,"n":255,"o":60.19,"t":"2026-10-22T19:10:00Z","v":6779,"vw":60.19238},{"c":60.21,"h":60.295,"l":60.19,"n":303,"o":60.2,"t":"2026-10-22T19:15:00Z","v":16636,"vw":60.249477},{"c":60.29,"h":60.33,"l":60.23,"n":271,"o":60.23,"t":"2026-10-22T19:20:00Z","v":7992,"vw":60.282828},{"c":60.37,"h":60.37,"l":60.28,"n":314,"o":60.3,"t":"2026-10-22T19:25:00Z","v":8774,"vw":60.311853},{"c":60.395,"h":60.43,"l":60.29,"n":360,"o":60.36,"t":"2026-10-22T19:30:00Z","v":14155,"vw":60.367792},{"c":60.23,"h":60.415,"l":60.23,"n":351,"o":60.41,"t":"2026-10-22T19:35:00Z","v":11603,"vw":60.306486},{"c":60.385,"h":60.445,"l":60.24,"n":373,"o":60.24,"t":"2026-10-22T19:40:00Z","v":13793,"vw":60.333091},{"c":60.385,"h":60.45,"l":60.351,"n":381,"o":60.42,"t":"2026-10-22T19:45:00Z","v":14022,"vw":60.395226},{"c":60.56,"h":60.63,"l":60.31,"n":1017,"o":60.35,"t":"2026-10-22T19:50:00Z","v":50591,"vw":60.503381},{"c":60.81,"h":60.81,"l":60.57,"n":1703,"o":60.59,"t":"2026-10-22T19:55:00Z","v":81018,"vw":60.724138},{"c":60.82,"h":60.82,"l":60.82,"n":55,"o":60.82,"t":"2026-10-22T20:00:00Z","v":126898,"vw":60.82}],"history":[{"c":38.52,"h":39.01,"l":38.44,"n":6913,"o":38.86,"t":"2024-10-21T04:00:00Z","v":614284,"vw":38.61816},{"c":38.7,"h":38.87,"l":38.52,"n":6057,"o":38.6,"t":"2024-10-22T04:00:00Z","v":487551,"vw":38.676049},{"c":38.41,"h":38.82,"l":38.335,"n":7137,"o":38.72,"t":"2024-10-23T04:00:00Z","v":510229,"vw":38.465104},{"c":38.34,"h":38.53,"l":38.16,"n":6348,"o":38.44,"t":"2024-10-24T04:00:00Z","v":517434,"vw":38.343429},{"c":38.35,"h":38.725,"l":38.25,"n":7702,"o":38.41,"t":"2024-10-25T04:00:00Z","v":418783,"vw":38.395044},{"c":38.68,"h":38.77,"l":38.39,"n":8637,"o":38.47,"t":"2024-10-28T04:00:00Z","v":732205,"vw":38.648207},{"c":38.77,"h":38.91,"l":38.5,"n":9961,"o":38.69,"t":"2024-10-29T04:00:00Z","v":581912,"vw":38.773034},{"c":38.95,"h":39.16,"l":38.455,"n":11369,"o":38.61,"t":"2024-10-30T04:00:00Z","v":724437,"vw":38.973249},{"c":38.96,"h":39.23,"l":38.76,"n":11972,"o":39,"t":"2024-10-31T04:00:00Z","v":714131,"vw":38.975531},{"c":38.89,"h":39.17,"l":38.79,"n":12548,"o":38.96,"t":"2024-11-01T04:00:00Z","v":873840,"vw":38.904125},{"c":39.96,"h":42.13,"l":39.7,"n":24209,"o":41.94,"t":"2024-11-04T05:00:00Z","v":1335642,"vw":40.391507},{"c":40.66,"h":40.78,"l":39.71,"n":17497,"o":39.75,"t":"2024-11-05T05:00:00Z","v":791492,"vw":40.592879},{"c":42.38,"h":42.42,"l":41.39,"n":21293,"o":42.18,"t":"2024-11-06T05:00:00Z","v":1200512,"vw":42.202433},{"c":41.57,"h":42.75,"l":41.43,"n":14687,"o":42.75,"t":"2024-11-07T05:00:00Z","v":1012908,"vw":41.711168},{"c":41.56,"h":41.87,"l":41.14,"n":16995,"o":41.69,"t":"2024-11-08T05:00:00Z","v":1179378,"vw":41.537994},{"c":42.5,"h":42.52,"l":41.58,"n":12041,"o":41.58,"t":"2024-11-11T05:00:00Z","v":722392,"vw":42.270714},{"c":43.65,"h":43.675,"l":42.44,"n":14017,"o":42.63,"t":"2024-11-12T05:00:00Z","v":953471,"vw":43.45916},{"c":43.455,"h":43.645,"l":42.98,"n":11779,"o":43.64,"t":"2024-11-13T05:00:00Z","v":1151067,"vw":43.40906},{"c":44.22,"h":44.34,"l":43.63,"n":15976,"o":43.63,"t":"2024-11-14T05:00:00Z","v":1348964,"vw":44.175527},{"c":42.87,"h":44.42,"l":42.685,"n":30116,"o":44.19,"t":"2024-11-15T05:00:00Z","v":2097793,"vw":43.389106},{"c":42.75,"h":43.1,"l":42.57,"n":16821,"o":42.81,"t":"2024-11-18T05:00:00Z","v":1574539,"vw":42.81285},{"c":43.21,"h":43.23,"l":42.2,"n":18631,"o":42.32,"t":"2024-11-19T05:00:00Z","v":1440854,"vw":42.897102},{"c":43.37,"h":43.46,"l":42.94,"n":24174,"o":43.34,"t":"2024-11-20T05:00:00Z","v":2788148,"vw":43.229391},{"c":44.12,"h":44.265,"l":43.08,"n":12750,"o":43.37,"t":"2024-11-21T05:00:00Z","v":1733505,"vw":43.897679},{"c":44.37,"h":44.56,"l":44.01,"n":11284,"o":44.17,"t":"2024-11-22T05:00:00Z","v":878846,"vw":44.353508},{"c":43.71,"h":44.66,"l":43.54,"n":19998,"o":44.588,"t":"2024-11-25T05:00:00Z","v":3694186,"vw":43.777079},{"c":43.81,"h":44,"l":43.59,"n":13628,"o":43.83,"t":"2024-11-26T05:00:00Z","v":1130409,"vw":43.765314},{"c":44.36,"h":44.53,"l":43.9,"n":12189,"o":43.94,"t":"2024-11-27T05:00:00Z","v":704259,"vw":44.360186},{"c":44.73,"h":44.89,"l":44.315,"n":5551,"o":44.56,"t":"2024-11-29T05:00:00Z","v":425902,"vw":44.658494},{"c":44.41,"h":44.7086,"l":44.17,"n":14371,"o":44.7,"t":"2024-12-02T05:00:00Z","v":832420,"vw":44.383384},{"c":44.05,"h":44.52,"l":43.84,"n":13576,"o":44.45,"t":"2024-12-03T05:00:00Z","v":1378193,"vw":44.047647},{"c":44.02,"h":44.13,"l":43.7405,"n":12079,"o":43.86,"t":"2024-12-04T05:00:00Z","v":1041466,"vw":43.989952},{"c":44.25,"h":44.33,"l":43.96,"n":12626,"o":43.98,"t":"2024-12-05T05:00:00Z","v":1188927,"vw":44.202477},{"c":44.64,"h":44.68,"l":44.11,"n":12749,"o":44.19,"t":"2024-12-06T05:00:00Z","v":727780,"vw":44.443118},{"c":43.75,"h":44.77,"l":43.49,"n":15843,"o":44.61,"t":"2024-12-09T05:00:00Z","v":1313420,"vw":43.810167},{"c":43.93,"h":44.3,"l":43.61,"n":15981,"o":43.84,"t":"2024-12-10T05:00:00Z","v":1059349,"vw":44.008326},{"c":43.76,"h":44.16,"l":43.63,"n":16404,"o":43.95,"t":"2024-12-11T05:00:00Z","v":1371858,"vw":43.812942},{"c":44.96,"h":45.18,"l":43.76,"n":16207,"o":43.76,"t":"2024-12-12T05:00:00Z","v":1280948,"vw":44.920622},{"c":44.72,"h":45.272,"l":44.64,"n":13892,"o":44.95,"t":"2024-12-13T05:00:00Z","v":814903,"vw":44.75538},{"c":44.65,"h":44.895,"l":44.5,"n":15317,"o":44.84,"t":"2024-12-16T05:00:00Z","v":979340,"vw":44.715234},{"c":46.47,"h":46.72,"l":44.87,"n":19489,"o":44.9,"t":"2024-12-17T05:00:00Z","v":1525585,"vw":46.248421},{"c":46.53,"h":47.8,"l":46.48,"n":19476,"o":46.77,"t":"2024-12-18T05:00:00Z","v":1311441,"vw":47.024222},{"c":45.97,"h":46.58,"l":45.58,"n":14533,"o":46.24,"t":"2024-12-19T05:00:00Z","v":1254584,"vw":46.101008},{"c":46.65,"h":46.71,"l":45.5,"n":12722,"o":45.96,"t":"2024-12-20T05:00:00Z","v":2504136,"vw":46.505073},{"c":46.61,"h":46.905,"l":46.02,"n":10825,"o":46.49,"t":"2024-12-23T05:00:00Z","v":1005660,"vw":46.517693},{"c":47.15,"h":47.15,"l":46.57,"n":3989,"o":46.87,"t":"2024-12-24T05:00:00Z","v":275894,"vw":47.012192},{"c":46.92,"h":47.23,"l":46.715,"n":7196,"o":47.02,"t":"2024-12-26T05:00:00Z","v":519803,"vw":46.965935},{"c":46.63,"h":46.95,"l":46.28,"n":8288,"o":46.76,"t":"2024-12-27T05:00:00Z","v":586121,"vw":46.607263},{"c":46.08,"h":46.445,"l":45.85,"n":10824,"o":46.44,"t":"2024-12-30T05:00:00Z","v":1296674,"vw":46.110577},{"c":45.74,"h":46.28,"l":45.62,"n":8325,"o":46.08,"t":"2024-12-31T05:00:00Z","v":852631,"vw":45.789319},{"c":46.24,"h":46.4,"l":45.82,"n":13021,"o":46.04,"t":"2025-01-02T05:00:00Z","v":977439,"vw":46.154248},{"c":46.72,"h":46.75,"l":45.59,"n":13026,"o":46.25,"t":"2025-01-03T05:00:00Z","v":849692,"vw":46.577164},{"c":47.07,"h":47.59,"l":46.9,"n":11765,"o":47.11,"t":"2025-01-06T05:00:00Z","v":784313,"vw":47.165046},{"c":46.81,"h":47.41,"l":46.635,"n":11985,"o":47.4,"t":"2025-01-07T05:00:00Z","v":872499,"vw":46.892128},{"c":46.61,"h":46.85,"l":46.0001,"n":11771,"o":46.85,"t":"2025-01-08T05:00:00Z","v":1211844,"vw":46.531408},{"c":45.86,"h":46.49,"l":45.3,"n":13344,"o":46.49,"t":"2025-01-10T05:00:00Z","v":818844,"vw":45.79867},{"c":45.94,"h":46.3127,"l":45.69,"n":9203,"o":45.69,"t":"2025-01-13T05:00:00Z","v":781190,"vw":45.986109},{"c":46.54,"h":46.925,"l":46.06,"n":12826,"o":46.06,"t":"2025-01-14T05:00:00Z","v":1097260,"vw":46.512333},{"c":46.18,"h":46.9,"l":46.02,"n":15469,"o":46.9,"t":"2025-01-15T05:00:00Z","v":930942,"vw":46.305382},{"c":45.94,"h":46.58,"l":45.92,"n":11971,"o":46.29,"t":"2025-01-16T05:00:00Z","v":813345,"vw":46.102195},{"c":45.66,"h":46.31,"l":45.64,"n":11962,"o":46.1,"t":"2025-01-17T05:00:00Z","v":817162,"vw":45.859879},{"c":45.64,"h":45.83,"l":45.04,"n":14886,"o":45.83,"t":"2025-01-21T05:00:00Z","v":1696366,"vw":45.571995},{"c":45.78,"h":45.94,"l":45.3,"n":19450,"o":45.63,"t":"2025-01-22T05:00:00Z","v":1471044,"vw":45.695627},{"c":46.03,"h":46.13,"l":45.75,"n":13060,"o":45.91,"t":"2025-01-23T05:00:00Z","v":1001033,"vw":45.98483},{"c":46.55,"h":46.59,"l":45.8104,"n":12350,"o":45.85,"t":"2025-01-24T05:00:00Z","v":950321,"vw":46.475213},{"c":47.7,"h":48.06,"l":46.532,"n":14675,"o":46.61,"t":"2025-01-27T05:00:00Z","v":1461037,"vw":47.566683},{"c":47.58,"h":47.96,"l":47.42,"n":13660,"o":47.53,"t":"2025-01-28T05:00:00Z","v":722062,"vw":47.579571},{"c":47.85,"h":48.345,"l":47.545,"n":10203,"o":47.7,"t":"2025-01-29T05:00:00Z","v":636045,"vw":47.887099},{"c":48.37,"h":48.41,"l":47.65,"n":13689,"o":47.97,"t":"2025-01-30T05:00:00Z","v":772980,"vw":48.113359},{"c":48.6,"h":49.29,"l":48.36,"n":15845,"o":48.43,"t":"2025-01-31T05:00:00Z","v":1080890,"vw":48.68727},{"c":49.19,"h":49.3199,"l":47.69,"n":20566,"o":48.06,"t":"2025-02-03T05:00:00Z","v":1193254,"vw":48.976962},{"c":51.55,"h":52.54,"l":50.29,"n":25254,"o":52.37,"t":"2025-02-04T05:00:00Z","v":1693826,"vw":51.338572},{"c":51.27,"h":51.66,"l":50.5102,"n":17201,"o":51.66,"t":"2025-02-05T05:00:00Z","v":1011756,"vw":51.131605},{"c":50.46,"h":51.54,"l":50.35,"n":14510,"o":51.5,"t":"2025-02-06T05:00:00Z","v":854014,"vw":50.554107},{"c":50.1,"h":50.85,"l":49.9422,"n":14016,"o":50.58,"t":"2025-02-07T05:00:00Z","v":1139241,"vw":50.205547},{"c":50.35,"h":50.45,"l":49.33,"n":13048,"o":50.4,"t":"2025-02-10T05:00:00Z","v":933664,"vw":50.140927},{"c":50.55,"h":50.72,"l":50.14,"n":9519,"o":50.16,"t":"2025-02-11T05:00:00Z","v":524695,"vw":50.513837},{"c":51.45,"h":51.69,"l":50.15,"n":15455,"o":50.33,"t":"2025-02-12T05:00:00Z","v":3343171,"vw":51.247845},{"c":52.17,"h":52.28,"l":51.195,"n":13166,"o":51.43,"t":"2025-02-13T05:00:00Z","v":799510,"vw":52.030862},{"c":52.39,"h":52.51,"l":51.8,"n":14413,"o":52.3,"t":"2025-02-14T05:00:00Z","v":946005,"vw":52.296138},{"c":52.75,"h":52.92,"l":51.79,"n":20253,"o":52.54,"t":"2025-02-18T05:00:00Z","v":1650290,"vw":52.59669},{"c":53.61,"h":53.95,"l":52.43,"n":23942,"o":52.82,"t":"2025-02-19T05:00:00Z","v":1942150,"vw":53.37617},{"c":53.37,"h":53.595,"l":52.65,"n":21633,"o":53.46,"t":"2025-02-20T05:00:00Z","v":1618300,"vw":53.220807},{"c":53.01,"h":54.0732,"l":52.99,"n":14892,"o":53.37,"t":"2025-02-21T05:00:00Z","v":1092203,"vw":53.2819},{"c":54.23,"h":54.53,"l":53.15,"n":16543,"o":53.2,"t":"2025-02-24T05:00:00Z","v":1301563,"vw":54.076859},{"c":53.28,"h":54.53,"l":53.02,"n":16312,"o":54.53,"t":"2025-02-25T05:00:00Z","v":1441353,"vw":53.403094},{"c":53.31,"h":54.58,"l":53.22,"n":14781,"o":53.38,"t":"2025-02-26T05:00:00Z","v":807345,"vw":53.774024},{"c":52.9,"h":53.98,"l":52.81,"n":17353,"o":53.32,"t":"2025-02-27T05:00:00Z","v":1004224,"vw":53.268901},{"c":54.07,"h":54.33,"l":53.03,"n":19350,"o":53.05,"t":"2025-02-28T05:00:00Z","v":2593334,"vw":53.940488},{"c":53.45,"h":55,"l":53.235,"n":22081,"o":54.02,"t":"2025-03-03T05:00:00Z","v":1421862,"vw":54.009267},{"c":52.61,"h":53.4,"l":52.1001,"n":20744,"o":53.4,"t":"2025-03-04T05:00:00Z","v":1252856,"vw":52.662465},{"c":52.57,"h":52.73,"l":51.938,"n":13015,"o":52.31,"t":"2025-03-05T05:00:00Z","v":834923,"vw":52.472063},{"c":51.5,"h":52.5599,"l":51.04,"n":17778,"o":52.4,"t":"2025-03-06T05:00:00Z","v":1362939,"vw":51.66958},{"c":51.6,"h":51.92,"l":50.51,"n":18473,"o":51.33,"t":"2025-03-07T05:00:00Z","v":1157672,"vw":51.51498},{"c":50,"h":51.21,"l":49.76,"n":18094,"o":51.01,"t":"2025-03-10T04:00:00Z","v":1108328,"vw":50.289822},{"c":48.99,"h":50.235,"l":48.96,"n":18763,"o":49.9,"t":"2025-03-11T04:00:00Z","v":1157561,"vw":49.296452},{"c":48.42,"h":49.56,"l":47.9878,"n":18185,"o":49.27,"t":"2025-03-12T04:00:00Z","v":1141513,"vw":48.466505},{"c":47.12,"h":48.53,"l":47.03,"n":15337,"o":48.12,"t":"2025-03-13T04:00:00Z","v":692805,"vw":47.473351},{"c":48.47,"h":48.54,"l":47.31,"n":17993,"o":47.44,"t":"2025-03-14T04:00:00Z","v":1429832,"vw":48.284565},{"c":48.67,"h":48.93,"l":48.235,"n":14024,"o":48.28,"t":"2025-03-17T04:00:00Z","v":974604,"vw":48.632449},{"c":48.45,"h":48.755,"l":48.05,"n":17390,"o":48.755,"t":"2025-03-18T04:00:00Z","v":1164168,"vw":48.424693},{"c":49.08,"h":49.13,"l":48.29,"n":14861,"o":48.4,"t":"2025-03-19T04:00:00Z","v":857165,"vw":48.86377},{"c":49.4,"h":49.67,"l":48.75,"n":14662,"o":48.75,"t":"2025-03-20T04:00:00Z","v":765196,"vw":49.305646},{"c":49.7,"h":50.09,"l":49.205,"n":20932,"o":49.28,"t":"2025-03-21T04:00:00Z","v":3099807,"vw":49.629597},{"c":49.71,"h":50.2,"l":49.27,"n":14417,"o":50.2,"t":"2025-03-24T04:00:00Z","v":1172074,"vw":49.748778},{"c":50.86,"h":51.02,"l":49.685,"n":18028,"o":49.86,"t":"2025-03-25T04:00:00Z","v":1705318,"vw":50.801201},{"c":51.16,"h":51.63,"l":50.91,"n":17805,"o":51.11,"t":"2025-03-26T04:00:00Z","v":1128155,"vw":51.18485},{"c":50.73,"h":51.2099,"l":50.615,"n":12573,"o":50.87,"t":"2025-03-27T04:00:00Z","v":704702,"vw":50.855379},{"c":50.52,"h":51.19,"l":50.18,"n":14951,"o":50.73,"t":"2025-03-28T04:00:00Z","v":849056,"vw":50.505379},{"c":52.71,"h":52.89,"l":50.36,"n":35356,"o":50.52,"t":"2025-03-31T04:00:00Z","v":5082346,"vw":52.419146},{"c":51.77,"h":52.735,"l":51.5501,"n":19895,"o":52.35,"t":"2025-04-01T04:00:00Z","v":1258892,"vw":51.938753},{"c":53,"h":53.09,"l":51.77,"n":18115,"o":51.79,"t":"2025-04-02T04:00:00Z","v":1095922,"vw":52.682948},{"c":47.9,"h":52.08,"l":47.85,"n":33421,"o":51.45,"t":"2025-04-03T04:00:00Z","v":1775215,"vw":48.962876},{"c":45.73,"h":48.07,"l":45.56,"n":27338,"o":46.86,"t":"2025-04-04T04:00:00Z","v":1503706,"vw":46.369826},{"c":44.53,"h":46.825,"l":43.18,"n":36023,"o":43.94,"t":"2025-04-07T04:00:00Z","v":2409715,"vw":44.597865},{"c":43.81,"h":46.44,"l":43.35,"n":30683,"o":46.13,"t":"2025-04-08T04:00:00Z","v":1737862,"vw":44.716706},{"c":47.71,"h":48.14,"l":43.45,"n":28136,"o":43.59,"t":"2025-04-09T04:00:00Z","v":1546993,"vw":46.597107},{"c":46.01,"h":47.5,"l":44.835,"n":27355,"o":47.04,"t":"2025-04-10T04:00:00Z","v":1286074,"vw":46.094338},{"c":45.65,"h":46.76,"l":45.07,"n":18620,"o":46.13,"t":"2025-04-11T04:00:00Z","v":1254653,"vw":45.650556},{"c":46.04,"h":47.05,"l":45.88,"n":17983,"o":46.23,"t":"2025-04-14T04:00:00Z","v":846555,"vw":46.27661},{"c":46.34,"h":46.845,"l":45.96,"n":14920,"o":46.13,"t":"2025-04-15T04:00:00Z","v":803673,"vw":46.505929},{"c":44.7,"h":46.2,"l":44.29,"n":12952,"o":46,"t":"2025-04-16T04:00:00Z","v":645257,"vw":44.940022},{"c":44.57,"h":45.19,"l":44.515,"n":10008,"o":45.19,"t":"2025-04-17T04:00:00Z","v":663968,"vw":44.770949},{"c":43.95,"h":44.825,"l":43.326,"n":14573,"o":44.17,"t":"2025-04-21T04:00:00Z","v":1140304,"vw":43.864324},{"c":44.78,"h":44.81,"l":44,"n":18179,"o":44.14,"t":"2025-04-22T04:00:00Z","v":1835988,"vw":44.691718},{"c":45.05,"h":46.53,"l":44.83,"n":20101,"o":45.62,"t":"2025-04-23T04:00:00Z","v":1390163,"vw":45.415506},{"c":45.74,"h":46.03,"l":44.56,"n":12970,"o":44.7,"t":"2025-04-24T04:00:00Z","v":778811,"vw":45.675506},{"c":45.79,"h":45.95,"l":45.44,"n":14278,"o":45.84,"t":"2025-04-25T04:00:00Z","v":789407,"vw":45.742052},{"c":45.92,"h":46.23,"l":45.58,"n":17869,"o":45.84,"t":"2025-04-28T04:00:00Z","v":1065087,"vw":45.886989},{"c":46.03,"h":46.11,"l":45.2,"n":13564,"o":45.57,"t":"2025-04-29T04:00:00Z","v":784208,"vw":45.897326},{"c":46.24,"h":46.32,"l":44.625,"n":19175,"o":45.79,"t":"2025-04-30T04:00:00Z","v":1648804,"vw":45.977039},{"c":45.87,"h":46.25,"l":45.35,"n":22117,"o":46.13,"t":"2025-05-01T04:00:00Z","v":1361192,"vw":45.887505},{"c":46.17,"h":47.04,"l":46.1,"n":19804,"o":46.28,"t":"2025-05-02T04:00:00Z","v":1061855,"vw":46.30368},{"c":45.82,"h":46.2,"l":44.35,"n":17562,"o":45.43,"t":"2025-05-05T04:00:00Z","v":1588372,"vw":45.678762},{"c":45.97,"h":46.025,"l":45.16,"n":13617,"o":45.16,"t":"2025-05-06T04:00:00Z","v":873665,"vw":45.828411},{"c":47.32,"h":47.42,"l":46.26,"n":19909,"o":46.32,"t":"2025-05-07T04:00:00Z","v":1508248,"vw":47.157249},{"c":46.96,"h":47.83,"l":46.89,"n":15053,"o":47.4,"t":"2025-05-08T04:00:00Z","v":1364914,"vw":47.131195},{"c":46.72,"h":47.43,"l":46.56,"n":15931,"o":47.43,"t":"2025-05-09T04:00:00Z","v":986053,"vw":46.844629},{"c":48.72,"h":49.85,"l":48.375,"n":32954,"o":48.93,"t":"2025-05-12T04:00:00Z","v":1809173,"vw":48.854537},{"c":51.08,"h":51.36,"l":48.515,"n":26736,"o":48.74,"t":"2025-05-13T04:00:00Z","v":1673864,"vw":50.849642},{"c":50.54,"h":51.17,"l":50.2,"n":18558,"o":50.92,"t":"2025-05-14T04:00:00Z","v":1454093,"vw":50.595119},{"c":51.31,"h":51.41,"l":50.57,"n":23534,"o":50.57,"t":"2025-05-15T04:00:00Z","v":1436435,"vw":51.228868},{"c":51.85,"h":51.86,"l":51.02,"n":21874,"o":51.31,"t":"2025-05-16T04:00:00Z","v":1312133,"vw":51.581166},{"c":51.67,"h":51.7,"l":51.27,"n":14729,"o":51.51,"t":"2025-05-19T04:00:00Z","v":1061771,"vw":51.555722},{"c":52.16,"h":52.46,"l":51.62,"n":13957,"o":51.75,"t":"2025-05-20T04:00:00Z","v":750759,"vw":52.125857},{"c":50.85,"h":51.855,"l":50.65,"n":22729,"o":51.71,"t":"2025-05-21T04:00:00Z","v":1328564,"vw":51.095421},{"c":50.51,"h":51,"l":50.23,"n":20943,"o":50.85,"t":"2025-05-22T04:00:00Z","v":1372144,"vw":50.477342},{"c":50.43,"h":50.52,"l":49.822,"n":13807,"o":49.93,"t":"2025-05-23T04:00:00Z","v":893177,"vw":50.343453},{"c":51.15,"h":51.205,"l":50.45,"n":15105,"o":50.97,"t":"2025-05-27T04:00:00Z","v":930162,"vw":50.946117},{"c":51.5,"h":51.95,"l":51.0139,"n":14958,"o":51.05,"t":"2025-05-28T04:00:00Z","v":824095,"vw":51.517324},{"c":50.17,"h":51.64,"l":49.61,"n":19530,"o":51.57,"t":"2025-05-29T04:00:00Z","v":1033106,"vw":50.184179},{"c":50.28,"h":50.475,"l":49.75,"n":26116,"o":50,"t":"2025-05-30T04:00:00Z","v":6652716,"vw":50.268333},{"c":50.58,"h":50.98,"l":49.74,"n":20978,"o":49.87,"t":"2025-06-02T04:00:00Z","v":1372932,"vw":50.567905},{"c":50.72,"h":50.9,"l":50.135,"n":16768,"o":50.6,"t":"2025-06-03T04:00:00Z","v":741872,"vw":50.694305},{"c":49.55,"h":50.88,"l":49.47,"n":17478,"o":50.58,"t":"2025-06-04T04:00:00Z","v":952196,"vw":49.806191},{"c":49.3,"h":50.24,"l":49.2,"n":16189,"o":49.6,"t":"2025-06-05T04:00:00Z","v":1244810,"vw":49.466728},{"c":49.79,"h":49.81,"l":49.25,"n":11741,"o":49.74,"t":"2025-06-06T04:00:00Z","v":667978,"vw":49.663612},{"c":49.56,"h":51.29,"l":49.46,"n":18975,"o":49.79,"t":"2025-06-09T04:00:00Z","v":1539989,"vw":49.910218},{"c":50.31,"h":50.41,"l":49.3689,"n":15127,"o":49.69,"t":"2025-06-10T04:00:00Z","v":1234580,"vw":50.157659},{"c":50.12,"h":50.38,"l":49.91,"n":11804,"o":50.38,"t":"2025-06-11T04:00:00Z","v":1043031,"vw":50.127947},{"c":49.48,"h":50.44,"l":48.69,"n":21599,"o":49.92,"t":"2025-06-12T04:00:00Z","v":1373784,"vw":49.445614},{"c":49.3,"h":49.6926,"l":48.95,"n":15331,"o":49.29,"t":"2025-06-13T04:00:00Z","v":959846,"vw":49.279852},{"c":50.78,"h":50.81,"l":49.525,"n":16619,"o":49.7,"t":"2025-06-16T04:00:00Z","v":1083053,"vw":50.643231},{"c":49.63,"h":50.8,"l":49.13,"n":19470,"o":50.7,"t":"2025-06-17T04:00:00Z","v":1185404,"vw":49.738549},{"c":50.22,"h":50.63,"l":49.52,"n":14609,"o":49.63,"t":"2025-06-18T04:00:00Z","v":1131779,"vw":50.25508},{"c":50.74,"h":51.3,"l":50.335,"n":18071,"o":50.88,"t":"2025-06-20T04:00:00Z","v":4696175,"vw":50.734094},{"c":51.4,"h":51.435,"l":50.18,"n":16311,"o":50.97,"t":"2025-06-23T04:00:00Z","v":925625,"vw":51.070223},{"c":51.31,"h":51.75,"l":51.125,"n":15383,"o":51.67,"t":"2025-06-24T04:00:00Z","v":1237077,"vw":51.353335},{"c":51.38,"h":51.765,"l":51.06,"n":11095,"o":51.19,"t":"2025-06-25T04:00:00Z","v":633784,"vw":51.439576},{"c":52.21,"h":52.26,"l":51.31,"n":10935,"o":51.31,"t":"2025-06-26T04:00:00Z","v":548512,"vw":52.015165},{"c":52.35,"h":52.859,"l":52.07,"n":12156,"o":52.38,"t":"2025-06-27T04:00:00Z","v":817028,"vw":52.379794},{"c":51.63,"h":52.64,"l":50.91,"n":15544,"o":52.5,"t":"2025-06-30T04:00:00Z","v":1389660,"vw":51.55958},{"c":51.59,"h":52.19,"l":51.4082,"n":16617,"o":51.52,"t":"2025-07-01T04:00:00Z","v":988290,"vw":51.685139},{"c":50.77,"h":51.71,"l":50.55,"n":16727,"o":51.54,"t":"2025-07-02T04:00:00Z","v":950702,"vw":50.873898},{"c":51.77,"h":53.58,"l":50.815,"n":17244,"o":50.97,"t":"2025-07-03T04:00:00Z","v":1041473,"vw":51.882573},{"c":50.37,"h":51.77,"l":50.21,"n":14916,"o":51.66,"t":"2025-07-07T04:00:00Z","v":731996,"vw":50.563528},{"c":50.53,"h":50.8054,"l":50.28,"n":13417,"o":50.38,"t":"2025-07-08T04:00:00Z","v":762590,"vw":50.525955},{"c":50.61,"h":50.825,"l":50.465,"n":12666,"o":50.53,"t":"2025-07-09T04:00:00Z","v":653995,"vw":50.632502},{"c":51.9,"h":52.25,"l":50.67,"n":18271,"o":50.7,"t":"2025-07-10T04:00:00Z","v":993210,"vw":51.773197},{"c":50.59,"h":52.39,"l":50.29,"n":13265,"o":51.79,"t":"2025-07-11T04:00:00Z","v":916863,"vw":50.714401},{"c":51.32,"h":51.38,"l":50.505,"n":12037,"o":50.61,"t":"2025-07-14T04:00:00Z","v":473078,"vw":51.199497},{"c":51.02,"h":51.9131,"l":51,"n":11586,"o":51.28,"t":"2025-07-15T04:00:00Z","v":731212,"vw":51.254177},{"c":51.09,"h":51.26,"l":50.1725,"n":14513,"o":51.2,"t":"2025-07-16T04:00:00Z","v":870552,"vw":50.946182},{"c":51.76,"h":51.9,"l":51,"n":11454,"o":51.02,"t":"2025-07-17T04:00:00Z","v":741091,"vw":51.686694},{"c":51.68,"h":52.01,"l":51.54,"n":13889,"o":51.86,"t":"2025-07-18T04:00:00Z","v":784621,"vw":51.703231},{"c":51.07,"h":51.84,"l":50.34,"n":17318,"o":51.67,"t":"2025-07-21T04:00:00Z","v":1079802,"vw":51.064591},{"c":51.37,"h":51.93,"l":50.94,"n":12485,"o":51.17,"t":"2025-07-22T04:00:00Z","v":657665,"vw":51.434962},{"c":51.91,"h":52.13,"l":51.32,"n":10766,"o":51.51,"t":"2025-07-23T04:00:00Z","v":929838,"vw":51.895932},{"c":51.69,"h":52.17,"l":51.46,"n":13687,"o":51.88,"t":"2025-07-24T04:00:00Z","v":1201961,"vw":51.764448},{"c":52.12,"h":52.28,"l":51.52,"n":18105,"o":51.69,"t":"2025-07-25T04:00:00Z","v":1655728,"vw":52.051999},{"c":51.92,"h":52.5,"l":51.7,"n":18135,"o":52.01,"t":"2025-07-28T04:00:00Z","v":1279057,"vw":52.019783},{"c":51.31,"h":52.22,"l":51.05,"n":14263,"o":52.22,"t":"2025-07-29T04:00:00Z","v":711157,"vw":51.38652},{"c":50.97,"h":51.545,"l":50.67,"n":15534,"o":51.36,"t":"2025-07-30T04:00:00Z","v":1175688,"vw":51.012131},{"c":51.14,"h":51.37,"l":50.885,"n":14511,"o":50.97,"t":"2025-07-31T04:00:00Z","v":808677,"vw":51.153402},{"c":50.73,"h":50.9367,"l":50.07,"n":24171,"o":50.9,"t":"2025-08-01T04:00:00Z","v":1445750,"vw":50.543204},{"c":52.02,"h":52.3,"l":50.88,"n":24778,"o":50.88,"t":"2025-08-04T04:00:00Z","v":1764474,"vw":51.903878},{"c":50.07,"h":52.6446,"l":49.6307,"n":32065,"o":52.22,"t":"2025-08-05T04:00:00Z","v":3213474,"vw":50.370465},{"c":49.5,"h":50.165,"l":48.42,"n":26737,"o":50.15,"t":"2025-08-06T04:00:00Z","v":1739425,"vw":49.272219},{"c":49.06,"h":49.88,"l":48.885,"n":18167,"o":49.75,"t":"2025-08-07T04:00:00Z","v":830263,"vw":49.123959},{"c":49.19,"h":49.49,"l":49,"n":13661,"o":49.16,"t":"2025-08-08T04:00:00Z","v":606124,"vw":49.213057},{"c":49.63,"h":49.76,"l":49.11,"n":15572,"o":49.42,"t":"2025-08-11T04:00:00Z","v":687812,"vw":49.463192},{"c":51.15,"h":51.16,"l":49.84,"n":13311,"o":49.84,"t":"2025-08-12T04:00:00Z","v":771232,"vw":50.882101},{"c":53.78,"h":53.78,"l":51.26,"n":16617,"o":51.26,"t":"2025-08-13T04:00:00Z","v":840625,"vw":53.070095},{"c":54.58,"h":54.65,"l":53.05,"n":18329,"o":53.175,"t":"2025-08-14T04:00:00Z","v":897500,"vw":54.386061},{"c":53.39,"h":54.93,"l":53.26,"n":17437,"o":54.76,"t":"2025-08-15T04:00:00Z","v":923301,"vw":53.804159},{"c":52.75,"h":53.51,"l":52.53,"n":14451,"o":53.51,"t":"2025-08-18T04:00:00Z","v":906426,"vw":52.815917},{"c":53.22,"h":53.75,"l":52.725,"n":12548,"o":52.9,"t":"2025-08-19T04:00:00Z","v":610900,"vw":53.233701},{"c":54.01,"h":54.18,"l":53.05,"n":18156,"o":53.36,"t":"2025-08-20T04:00:00Z","v":930242,"vw":53.945358},{"c":53.98,"h":54.16,"l":53.6,"n":13164,"o":54,"t":"2025-08-21T04:00:00Z","v":756315,"vw":53.972247},{"c":54.43,"h":55.145,"l":54.2,"n":16781,"o":54.29,"t":"2025-08-22T04:00:00Z","v":907071,"vw":54.616259},{"c":54.64,"h":54.7782,"l":54.04,"n":14494,"o":54.41,"t":"2025-08-25T04:00:00Z","v":758478,"vw":54.557367},{"c":53.95,"h":54.8,"l":53.69,"n":14262,"o":54.67,"t":"2025-08-26T04:00:00Z","v":1322099,"vw":53.980135},{"c":54.4,"h":54.45,"l":53.68,"n":10967,"o":53.68,"t":"2025-08-27T04:00:00Z","v":2096030,"vw":54.325891},{"c":54.3,"h":54.49,"l":53.95,"n":9462,"o":54.49,"t":"2025-08-28T04:00:00Z","v":1955257,"vw":54.250879},{"c":54.55,"h":54.83,"l":54.225,"n":9703,"o":54.36,"t":"2025-08-29T04:00:00Z","v":1003347,"vw":54.547136},{"c":55.62,"h":55.7,"l":54.01,"n":21412,"o":54.01,"t":"2025-09-02T04:00:00Z","v":1431138,"vw":55.408058},{"c":54.87,"h":55.81,"l":54.65,"n":18140,"o":55.1,"t":"2025-09-03T04:00:00Z","v":1655591,"vw":54.907131},{"c":55.32,"h":55.4,"l":54.6404,"n":17629,"o":55.16,"t":"2025-09-04T04:00:00Z","v":1125879,"vw":55.142863},{"c":55.97,"h":55.975,"l":55.11,"n":14189,"o":55.29,"t":"2025-09-05T04:00:00Z","v":840293,"vw":55.64376},{"c":56.81,"h":57.0199,"l":55.63,"n":17651,"o":55.83,"t":"2025-09-08T04:00:00Z","v":1795373,"vw":56.656829},{"c":53.02,"h":54.26,"l":52.45,"n":106890,"o":54.16,"t":"2025-09-09T04:00:00Z","v":8870804,"vw":53.377294},{"c":51.8,"h":52.88,"l":50.31,"n":69056,"o":52.88,"t":"2025-09-10T04:00:00Z","v":5027330,"vw":51.250292},{"c":52.84,"h":53.26,"l":51.62,"n":59814,"o":51.86,"t":"2025-09-11T04:00:00Z","v":4916178,"vw":52.635172},{"c":52.79,"h":53.46,"l":52.24,"n":34866,"o":52.6,"t":"2025-09-12T04:00:00Z","v":2462236,"vw":52.945129},{"c":53.08,"h":53.28,"l":52.28,"n":33767,"o":52.68,"t":"2025-09-15T04:00:00Z","v":2059452,"vw":52.99426},{"c":52.01,"h":53.08,"l":52,"n":24821,"o":53.08,"t":"2025-09-16T04:00:00Z","v":1837879,"vw":52.293628},{"c":53.57,"h":53.85,"l":52,"n":37075,"o":52.02,"t":"2025-09-17T04:00:00Z","v":2289264,"vw":53.498534},{"c":54.02,"h":54.66,"l":53.37,"n":30609,"o":53.555,"t":"2025-09-18T04:00:00Z","v":2335596,"vw":54.064601},{"c":54.55,"h":54.945,"l":53.85,"n":36112,"o":53.94,"t":"2025-09-19T04:00:00Z","v":4093482,"vw":54.446977},{"c":56.02,"h":56.035,"l":54.47,"n":42281,"o":56.035,"t":"2025-09-22T04:00:00Z","v":3016421,"vw":55.525211},{"c":55.43,"h":56.41,"l":55.39,"n":27782,"o":55.95,"t":"2025-09-23T04:00:00Z","v":1977690,"vw":55.631609},{"c":54.3,"h":55.59,"l":54,"n":33866,"o":55.49,"t":"2025-09-24T04:00:00Z","v":1985687,"vw":54.469286},{"c":54.46,"h":55.03,"l":54.145,"n":30183,"o":54.31,"t":"2025-09-25T04:00:00Z","v":1846609,"vw":54.530765},{"c":55.29,"h":55.49,"l":54.8,"n":22734,"o":54.94,"t":"2025-09-26T04:00:00Z","v":5187756,"vw":55.252241},{"c":57,"h":57.02,"l":55.03,"n":29470,"o":55.35,"t":"2025-09-29T04:00:00Z","v":2267683,"vw":56.470049},{"c":57.29,"h":59.29,"l":57.18,"n":51035,"o":57.2,"t":"2025-09-30T04:00:00Z","v":6316030,"vw":57.597398},{"c":55.95,"h":56.68,"l":55.6,"n":33418,"o":56.62,"t":"2025-10-01T04:00:00Z","v":2124209,"vw":55.97901},{"c":55.88,"h":56.465,"l":55.56,"n":21692,"o":55.83,"t":"2025-10-02T04:00:00Z","v":1634093,"vw":55.859317},{"c":55.75,"h":56.41,"l":55.68,"n":21417,"o":55.74,"t":"2025-10-03T04:00:00Z","v":1497102,"vw":55.871306},{"c":55.07,"h":56.065,"l":55.02,"n":20873,"o":55.75,"t":"2025-10-06T04:00:00Z","v":1242071,"vw":55.372261},{"c":55.07,"h":55.7,"l":54.635,"n":20644,"o":55.02,"t":"2025-10-07T04:00:00Z","v":1932000,"vw":55.17709},{"c":53.76,"h":55.42,"l":53.5,"n":20949,"o":55.14,"t":"2025-10-08T04:00:00Z","v":1452792,"vw":53.87157},{"c":52.66,"h":53.97,"l":52.605,"n":16157,"o":53.97,"t":"2025-10-09T04:00:00Z","v":832828,"vw":52.977443},{"c":51.4,"h":53.11,"l":51.25,"n":17209,"o":53.11,"t":"2025-10-10T04:00:00Z","v":955413,"vw":51.790688},{"c":51.95,"h":52.06,"l":51.02,"n":13801,"o":51.7,"t":"2025-10-13T04:00:00Z","v":644907,"vw":51.8048},{"c":52.11,"h":52.215,"l":51.27,"n":15920,"o":51.57,"t":"2025-10-14T04:00:00Z","v":959007,"vw":51.990541},{"c":51.6,"h":52.59,"l":51.51,"n":14183,"o":52.31,"t":"2025-10-15T04:00:00Z","v":961293,"vw":51.815424},{"c":51.27,"h":51.97,"l":50.72,"n":14163,"o":51.755,"t":"2025-10-16T04:00:00Z","v":703049,"vw":51.313611},{"c":51.89,"h":52.01,"l":51.37,"n":13084,"o":51.44,"t":"2025-10-17T04:00:00Z","v":856816,"vw":51.787948},{"c":52.11,"h":52.25,"l":51.55,"n":12806,"o":52.21,"t":"2025-10-20T04:00:00Z","v":812839,"vw":52.08254},{"c":52.47,"h":52.85,"l":52.08,"n":14111,"o":52.29,"t":"2025-10-21T04:00:00Z","v":696197,"vw":52.541436},{"c":52.49,"h":53.45,"l":52.26,"n":15818,"o":52.47,"t":"2025-10-22T04:00:00Z","v":921521,"vw":52.668845},{"c":52.83,"h":53.17,"l":52.69,"n":12291,"o":52.79,"t":"2025-10-23T04:00:00Z","v":757553,"vw":52.879055},{"c":52.9,"h":53.88,"l":52.845,"n":17776,"o":53,"t":"2025-10-24T04:00:00Z","v":1185011,"vw":53.284409},{"c":54.81,"h":54.82,"l":52.99,"n":20850,"o":53,"t":"2025-10-27T04:00:00Z","v":1098566,"vw":54.359945},{"c":54.53,"h":55.485,"l":54.47,"n":17730,"o":55.4,"t":"2025-10-28T04:00:00Z","v":767997,"vw":54.742494},{"c":54.35,"h":54.78,"l":53.71,"n":17517,"o":54.24,"t":"2025-10-29T04:00:00Z","v":862136,"vw":54.280957},{"c":58.83,"h":59.99,"l":56,"n":44877,"o":56.245,"t":"2025-10-30T04:00:00Z","v":2436905,"vw":58.52976},{"c":58.41,"h":58.8,"l":57.57,"n":31133,"o":58.79,"t":"2025-10-31T04:00:00Z","v":1541367,"vw":58.270663},{"c":57.32,"h":58.6599,"l":56.5,"n":29881,"o":58.13,"t":"2025-11-03T05:00:00Z","v":2123414,"vw":57.420822},{"c":58.15,"h":58.55,"l":56.4,"n":21608,"o":57.21,"t":"2025-11-04T05:00:00Z","v":1095736,"vw":58.024255},{"c":58.36,"h":59,"l":57.75,"n":32126,"o":58.15,"t":"2025-11-05T05:00:00Z","v":1846023,"vw":58.459922},{"c":59.34,"h":59.676,"l":58.41,"n":25207,"o":58.56,"t":"2025-11-06T05:00:00Z","v":1301573,"vw":59.189177},{"c":59.48,"h":59.98,"l":58.86,"n":29866,"o":59.32,"t":"2025-11-07T05:00:00Z","v":2228749,"vw":59.466408},{"c":60.05,"h":60.54,"l":59.16,"n":26336,"o":59.48,"t":"2025-11-10T05:00:00Z","v":1448360,"vw":60.033653},{"c":59.99,"h":60.73,"l":59.59,"n":27633,"o":60.27,"t":"2025-11-11T05:00:00Z","v":1210181,"vw":60.055478},{"c":60.27,"h":60.56,"l":59.55,"n":29751,"o":59.62,"t":"2025-11-12T05:00:00Z","v":1542347,"vw":60.198768},{"c":58.95,"h":60.225,"l":58.78,"n":37798,"o":60.16,"t":"2025-11-13T05:00:00Z","v":1993748,"vw":59.358634},{"c":58.46,"h":59.2,"l":58.34,"n":21794,"o":58.82,"t":"2025-11-14T05:00:00Z","v":968518,"vw":58.649652},{"c":58.06,"h":59.54,"l":57.675,"n":30741,"o":58.54,"t":"2025-11-17T05:00:00Z","v":1552861,"vw":58.325041},{"c":58.52,"h":59.405,"l":57.57,"n":25882,"o":57.89,"t":"2025-11-18T05:00:00Z","v":1234306,"vw":58.553988},{"c":58.26,"h":59.24,"l":58.19,"n":19991,"o":58.41,"t":"2025-11-19T05:00:00Z","v":893834,"vw":58.52569},{"c":58.65,"h":59.39,"l":58.35,"n":22678,"o":58.62,"t":"2025-11-20T05:00:00Z","v":1013386,"vw":58.785413},{"c":59.14,"h":59.84,"l":58.73,"n":22394,"o":58.73,"t":"2025-11-21T05:00:00Z","v":1168527,"vw":59.268678},{"c":57.71,"h":58.835,"l":56.805,"n":50036,"o":58.82,"t":"2025-11-24T05:00:00Z","v":5025577,"vw":57.836229},{"c":57.97,"h":58.4813,"l":57.8,"n":27013,"o":57.8,"t":"2025-11-25T05:00:00Z","v":2432266,"vw":58.027667},{"c":58.12,"h":58.72,"l":57.85,"n":22348,"o":57.85,"t":"2025-11-26T05:00:00Z","v":1612521,"vw":58.208309},{"c":58.26,"h":58.74,"l":57.98,"n":14458,"o":58.54,"t":"2025-11-28T05:00:00Z","v":955373,"vw":58.352388},{"c":59.34,"h":59.73,"l":57.71,"n":23177,"o":57.71,"t":"2025-12-01T05:00:00Z","v":1542663,"vw":59.300668},{"c":59.22,"h":59.56,"l":58.4,"n":19800,"o":59.46,"t":"2025-12-02T05:00:00Z","v":1146359,"vw":59.094227},{"c":59.33,"h":60.2515,"l":59.1216,"n":17635,"o":59.35,"t":"2025-12-03T05:00:00Z","v":920192,"vw":59.572399},{"c":60.19,"h":60.24,"l":59.245,"n":16915,"o":59.37,"t":"2025-12-04T05:00:00Z","v":1091294,"vw":59.947399},{"c":60.89,"h":61.26,"l":60.0692,"n":20568,"o":60.07,"t":"2025-12-05T05:00:00Z","v":971283,"vw":60.93235},{"c":61.26,"h":61.66,"l":60.67,"n":21907,"o":61.12,"t":"2025-12-08T05:00:00Z","v":1257459,"vw":61.271104},{"c":62.2,"h":62.3,"l":61.0201,"n":19120,"o":61.24,"t":"2025-12-09T05:00:00Z","v":1048117,"vw":61.981598},{"c":63.43,"h":63.641,"l":62.02,"n":25615,"o":62.17,"t":"2025-12-10T05:00:00Z","v":1241562,"vw":63.087815},{"c":63.44,"h":64.22,"l":63.335,"n":22375,"o":63.55,"t":"2025-12-11T05:00:00Z","v":1085701,"vw":63.673253},{"c":63.08,"h":64.012,"l":63.02,"n":17962,"o":63.89,"t":"2025-12-12T05:00:00Z","v":933943,"vw":63.297462},{"c":63.21,"h":63.96,"l":62.95,"n":19388,"o":63.33,"t":"2025-12-15T05:00:00Z","v":1312744,"vw":63.272661},{"c":62.57,"h":63.635,"l":62.5,"n":19710,"o":63.37,"t":"2025-12-16T05:00:00Z","v":1254435,"vw":62.834993},{"c":63.12,"h":63.41,"l":62.46,"n":22432,"o":62.46,"t":"2025-12-17T05:00:00Z","v":1423353,"vw":63.117603},{"c":63.41,"h":63.96,"l":63,"n":16264,"o":63.26,"t":"2025-12-18T05:00:00Z","v":1055530,"vw":63.523022},{"c":63.6,"h":64.04,"l":63.15,"n":28487,"o":63.27,"t":"2025-12-19T05:00:00Z","v":5721382,"vw":63.586093},{"c":64.55,"h":65.37,"l":63.95,"n":33372,"o":63.96,"t":"2025-12-22T05:00:00Z","v":2137295,"vw":64.675672},{"c":64.5,"h":64.86,"l":63.96,"n":21580,"o":64.7,"t":"2025-12-23T05:00:00Z","v":1327817,"vw":64.552332},{"c":64.94,"h":64.98,"l":64.425,"n":11873,"o":64.5,"t":"2025-12-24T05:00:00Z","v":719447,"vw":64.72162},{"c":65.42,"h":65.66,"l":64.75,"n":14942,"o":64.75,"t":"2025-12-26T05:00:00Z","v":691432,"vw":65.408125},{"c":65.12,"h":65.73,"l":65.08,"n":15926,"o":65.1,"t":"2025-12-29T05:00:00Z","v":917890,"vw":65.282421},{"c":65.39,"h":65.74,"l":64.82,"n":18887,"o":64.92,"t":"2025-12-30T05:00:00Z","v":865075,"vw":65.439892},{"c":64.93,"h":65.71,"l":64.86,"n":15159,"o":65.39,"t":"2025-12-31T05:00:00Z","v":753672,"vw":65.065331},{"c":65.96,"h":66.035,"l":64.41,"n":18218,"o":64.95,"t":"2026-01-02T05:00:00Z","v":959647,"vw":65.709433},{"c":67.76,"h":68.14,"l":65.755,"n":28499,"o":65.85,"t":"2026-01-05T05:00:00Z","v":1690029,"vw":67.599843},{"c":67.73,"h":68.175,"l":67.43,"n":20330,"o":67.66,"t":"2026-01-06T05:00:00Z","v":1072868,"vw":67.815974},{"c":67.07,"h":68.005,"l":66.27,"n":20355,"o":67.68,"t":"2026-01-07T05:00:00Z","v":1171022,"vw":66.895114},{"c":67.55,"h":68.115,"l":67.1,"n":16882,"o":67.11,"t":"2026-01-08T05:00:00Z","v":986312,"vw":67.565988},{"c":66.42,"h":68.07,"l":66.345,"n":21860,"o":67.65,"t":"2026-01-09T05:00:00Z","v":1333724,"vw":66.691449},{"c":66.75,"h":66.82,"l":65.73,"n":30643,"o":65.99,"t":"2026-01-12T05:00:00Z","v":1551838,"vw":66.478988},{"c":66.52,"h":66.87,"l":65.84,"n":32525,"o":66.68,"t":"2026-01-13T05:00:00Z","v":1470533,"vw":66.441142},{"c":66.21,"h":67.04,"l":65.82,"n":31903,"o":66.44,"t":"2026-01-14T05:00:00Z","v":1485246,"vw":66.209743},{"c":65.62,"h":66.58,"l":65.18,"n":25576,"o":66.48,"t":"2026-01-15T05:00:00Z","v":1122240,"vw":65.766416},{"c":65.42,"h":66.15,"l":65.275,"n":26753,"o":65.55,"t":"2026-01-16T05:00:00Z","v":1134779,"vw":65.527264},{"c":65.14,"h":65.79,"l":64.7501,"n":37912,"o":65.01,"t":"2026-01-20T05:00:00Z","v":1366237,"vw":65.261207},{"c":65.47,"h":65.67,"l":64.64,"n":31107,"o":65.09,"t":"2026-01-21T05:00:00Z","v":1918133,"vw":65.286423},{"c":65.03,"h":65.78,"l":65,"n":26536,"o":65.47,"t":"2026-01-22T05:00:00Z","v":1181378,"vw":65.209057},{"c":65.53,"h":65.57,"l":64.765,"n":17640,"o":64.8,"t":"2026-01-23T05:00:00Z","v":870128,"vw":65.401357},{"c":65.34,"h":65.99,"l":65.26,"n":18256,"o":65.53,"t":"2026-01-26T05:00:00Z","v":1803867,"vw":65.405368},{"c":64.9,"h":65.68,"l":64.845,"n":23366,"o":65.16,"t":"2026-01-27T05:00:00Z","v":1281443,"vw":65.08916},{"c":64.29,"h":65.45,"l":64.09,"n":29459,"o":64.85,"t":"2026-01-28T05:00:00Z","v":1518114,"vw":64.695204},{"c":64.7,"h":65.13,"l":64.26,"n":32196,"o":64.73,"t":"2026-01-29T05:00:00Z","v":1389995,"vw":64.703546},{"c":65.57,"h":65.65,"l":64.425,"n":28371,"o":64.7,"t":"2026-01-30T05:00:00Z","v":1262586,"vw":65.250068},{"c":65.28,"h":65.64,"l":64.74,"n":23053,"o":65.48,"t":"2026-02-02T05:00:00Z","v":1115654,"vw":65.180015},{"c":63.18,"h":65.5974,"l":63.025,"n":39181,"o":64.97,"t":"2026-02-03T05:00:00Z","v":1991050,"vw":63.53655},{"c":60.8,"h":65.08,"l":60.31,"n":67057,"o":61.88,"t":"2026-02-04T05:00:00Z","v":3159919,"vw":61.474614},{"c":59.15,"h":60.28,"l":58.36,"n":54956,"o":60.28,"t":"2026-02-05T05:00:00Z","v":2670234,"vw":59.048283},{"c":58.35,"h":59.705,"l":57.72,"n":41297,"o":59.45,"t":"2026-02-06T05:00:00Z","v":1776289,"vw":58.28044},{"c":56.75,"h":59.28,"l":56.61,"n":34675,"o":58.3,"t":"2026-02-09T05:00:00Z","v":1988399,"vw":57.346328},{"c":57.48,"h":58.095,"l":57.06,"n":30018,"o":57.45,"t":"2026-02-10T05:00:00Z","v":1771131,"vw":57.498831},{"c":55.45,"h":57.75,"l":55.435,"n":36224,"o":57.63,"t":"2026-02-11T05:00:00Z","v":2009653,"vw":56.096719},{"c":51.39,"h":55.54,"l":51.03,"n":47846,"o":55.51,"t":"2026-02-12T05:00:00Z","v":2548247,"vw":51.990628},{"c":51.56,"h":52.62,"l":51.065,"n":32619,"o":52.62,"t":"2026-02-13T05:00:00Z","v":2001268,"vw":51.71021},{"c":51.6,"h":52.785,"l":51.42,"n":33708,"o":51.64,"t":"2026-02-17T05:00:00Z","v":2336667,"vw":51.807348},{"c":52.26,"h":52.45,"l":50.75,"n":36260,"o":51.13,"t":"2026-02-18T05:00:00Z","v":2187977,"vw":51.815991},{"c":51.47,"h":52.19,"l":51.265,"n":28219,"o":51.64,"t":"2026-02-19T05:00:00Z","v":1779291,"vw":51.509362},{"c":52.25,"h":52.35,"l":51.095,"n":26801,"o":51.495,"t":"2026-02-20T05:00:00Z","v":1679254,"vw":51.865848},{"c":50.85,"h":52.12,"l":50.7,"n":31269,"o":51.88,"t":"2026-02-23T05:00:00Z","v":2219949,"vw":51.003725},{"c":51.46,"h":51.58,"l":50.62,"n":31842,"o":50.84,"t":"2026-02-24T05:00:00Z","v":1604788,"vw":51.272038},{"c":49.62,"h":50.4,"l":48.76,"n":30885,"o":49.57,"t":"2026-02-25T05:00:00Z","v":1528082,"vw":49.471403},{"c":52.03,"h":52.24,"l":49.87,"n":34185,"o":49.87,"t":"2026-02-26T05:00:00Z","v":2018875,"vw":51.847373},{"c":51.73,"h":52.051,"l":51.11,"n":36052,"o":51.51,"t":"2026-02-27T05:00:00Z","v":2265439,"vw":51.690156},{"c":51.99,"h":52.12,"l":51.13,"n":32710,"o":51.62,"t":"2026-03-02T05:00:00Z","v":1785910,"vw":51.805058},{"c":52.38,"h":52.5,"l":51.24,"n":28223,"o":51.49,"t":"2026-03-03T05:00:00Z","v":1695312,"vw":52.136272},{"c":53.24,"h":54.22,"l":51.985,"n":32634,"o":52.01,"t":"2026-03-04T05:00:00Z","v":2035649,"vw":53.250097},{"c":53.5,"h":53.725,"l":52.82,"n":27565,"o":53.05,"t":"2026-03-05T05:00:00Z","v":1472335,"vw":53.320746},{"c":54.31,"h":54.48,"l":52.46,"n":31488,"o":53.18,"t":"2026-03-06T05:00:00Z","v":1634225,"vw":54.043725},{"c":54.04,"h":54.22,"l":53.07,"n":36389,"o":53.78,"t":"2026-03-09T04:00:00Z","v":1946790,"vw":53.75209},{"c":53.08,"h":53.83,"l":52.7,"n":28662,"o":53.83,"t":"2026-03-10T04:00:00Z","v":1648621,"vw":53.182341},{"c":52.77,"h":53.42,"l":52.47,"n":28042,"o":53.08,"t":"2026-03-11T04:00:00Z","v":1397313,"vw":52.866777},{"c":52.48,"h":53.17,"l":52.23,"n":27103,"o":52.37,"t":"2026-03-12T04:00:00Z","v":1346984,"vw":52.651032},{"c":52.03,"h":53.92,"l":51.19,"n":62040,"o":52.82,"t":"2026-03-13T04:00:00Z","v":3508826,"vw":52.40509},{"c":52.15,"h":53.09,"l":52.08,"n":30714,"o":52.14,"t":"2026-03-16T04:00:00Z","v":1594077,"vw":52.418907},{"c":52.71,"h":53.73,"l":52.45,"n":30672,"o":52.55,"t":"2026-03-17T04:00:00Z","v":1970616,"vw":52.909801},{"c":52.14,"h":53.23,"l":51.98,"n":30088,"o":52.38,"t":"2026-03-18T04:00:00Z","v":2236922,"vw":52.435455},{"c":52.02,"h":53.04,"l":51.38,"n":36041,"o":52.13,"t":"2026-03-19T04:00:00Z","v":2322760,"vw":52.033068},{"c":52.18,"h":52.58,"l":51.75,"n":29884,"o":51.93,"t":"2026-03-20T04:00:00Z","v":4115275,"vw":52.178762},{"c":51.63,"h":52.99,"l":51.55,"n":28326,"o":52.93,"t":"2026-03-23T04:00:00Z","v":2000551,"vw":51.83817},{"c":52.52,"h":53.13,"l":51.49,"n":32217,"o":51.63,"t":"2026-03-24T04:00:00Z","v":2038593,"vw":52.593731},{"c":52.35,"h":52.86,"l":51.39,"n":23736,"o":52.52,"t":"2026-03-25T04:00:00Z","v":1136094,"vw":52.213428},{"c":52.55,"h":53.01,"l":52.13,"n":22695,"o":52.33,"t":"2026-03-26T04:00:00Z","v":1244962,"vw":52.556603},{"c":53.38,"h":53.43,"l":51.84,"n":28623,"o":52.96,"t":"2026-03-27T04:00:00Z","v":1740143,"vw":53.067719},{"c":53.78,"h":54.425,"l":53.15,"n":37055,"o":53.66,"t":"2026-03-30T04:00:00Z","v":2007369,"vw":53.733699},{"c":53.1,"h":54.7,"l":51.99,"n":62684,"o":54.15,"t":"2026-03-31T04:00:00Z","v":7924580,"vw":53.22237},{"c":52.88,"h":53.66,"l":52.05,"n":40307,"o":53.31,"t":"2026-04-01T04:00:00Z","v":2354102,"vw":52.67207},{"c":52.87,"h":53.22,"l":51.76,"n":23010,"o":52.88,"t":"2026-04-02T04:00:00Z","v":1000264,"vw":52.783011},{"c":53.48,"h":54.04,"l":52.79,"n":17244,"o":52.8,"t":"2026-04-06T04:00:00Z","v":1006422,"vw":53.609507},{"c":53.75,"h":53.985,"l":53.25,"n":17628,"o":53.34,"t":"2026-04-07T04:00:00Z","v":796134,"vw":53.696803},{"c":54.48,"h":54.53,"l":53.72,"n":24717,"o":53.72,"t":"2026-04-08T04:00:00Z","v":1122416,"vw":54.28403},{"c":55.97,"h":56.33,"l":53.915,"n":42513,"o":54.43,"t":"2026-04-09T04:00:00Z","v":2422582,"vw":55.7225},{"c":54.925,"h":56.1,"l":54.385,"n":25362,"o":55.79,"t":"2026-04-10T04:00:00Z","v":1171777,"vw":55.206748},{"c":56.25,"h":56.4,"l":54.67,"n":20965,"o":54.67,"t":"2026-04-13T04:00:00Z","v":793372,"vw":56.113366},{"c":56.82,"h":57.21,"l":55.405,"n":23756,"o":56.14,"t":"2026-04-14T04:00:00Z","v":1383227,"vw":56.762104},{"c":57.05,"h":57.53,"l":56.64,"n":17779,"o":56.82,"t":"2026-04-15T04:00:00Z","v":942734,"vw":57.091103},{"c":57.9,"h":58.23,"l":56.95,"n":22810,"o":56.95,"t":"2026-04-16T04:00:00Z","v":1142630,"vw":57.819048},{"c":58.53,"h":58.61,"l":57.56,"n":16948,"o":57.87,"t":"2026-04-17T04:00:00Z","v":1064341,"vw":58.364286},{"c":57.99,"h":58.98,"l":57.96,"n":19959,"o":58.35,"t":"2026-04-20T04:00:00Z","v":894759,"vw":58.221026},{"c":57.63,"h":58.29,"l":57.41,"n":17048,"o":57.74,"t":"2026-04-21T04:00:00Z","v":774039,"vw":57.674012},{"c":58.57,"h":58.86,"l":57.5925,"n":17586,"o":57.61,"t":"2026-04-22T04:00:00Z","v":804729,"vw":58.416598},{"c":57.74,"h":59.04,"l":57.17,"n":19827,"o":58.8,"t":"2026-04-23T04:00:00Z","v":953043,"vw":57.768161},{"c":56.17,"h":57.67,"l":55.97,"n":19872,"o":57.56,"t":"2026-04-24T04:00:00Z","v":817455,"vw":56.419104},{"c":57.12,"h":57.39,"l":56.03,"n":16013,"o":56.03,"t":"2026-04-27T04:00:00Z","v":753556,"vw":57.050186},{"c":56.58,"h":57.75,"l":56.45,"n":14948,"o":57.63,"t":"2026-04-28T04:00:00Z","v":728391,"vw":56.738621},{"c":56.62,"h":56.95,"l":56.18,"n":15670,"o":56.47,"t":"2026-04-29T04:00:00Z","v":603808,"vw":56.65866},{"c":57.02,"h":57.34,"l":55.655,"n":18735,"o":56.07,"t":"2026-04-30T04:00:00Z","v":918332,"vw":57.013593},{"c":56.93,"h":57.51,"l":56.68,"n":19177,"o":57.11,"t":"2026-05-01T04:00:00Z","v":817786,"vw":57.043889},{"c":56.07,"h":57.13,"l":55.925,"n":19313,"o":56.97,"t":"2026-05-04T04:00:00Z","v":815876,"vw":56.250888},{"c":55.91,"h":56.3,"l":55.15,"n":20550,"o":56.07,"t":"2026-05-05T04:00:00Z","v":751435,"vw":55.772957},{"c":56.22,"h":56.79,"l":55.86,"n":20302,"o":56.54,"t":"2026-05-06T04:00:00Z","v":1085793,"vw":56.246343},{"c":56.5,"h":57.11,"l":55.87,"n":21665,"o":55.87,"t":"2026-05-07T04:00:00Z","v":1325402,"vw":56.571135},{"c":56.6,"h":56.66,"l":55.64,"n":18979,"o":56.21,"t":"2026-05-08T04:00:00Z","v":939888,"vw":56.438575},{"c":61.18,"h":61.48,"l":57.21,"n":37607,"o":57.97,"t":"2026-05-11T04:00:00Z","v":1658201,"vw":59.866167},{"c":59.47,"h":61.58,"l":59.04,"n":26867,"o":61.58,"t":"2026-05-12T04:00:00Z","v":1169501,"vw":59.594601},{"c":59.47,"h":59.8,"l":58.79,"n":21741,"o":59.49,"t":"2026-05-13T04:00:00Z","v":1039674,"vw":59.305032},{"c":58.6,"h":60.09,"l":58.33,"n":17218,"o":59.52,"t":"2026-05-14T04:00:00Z","v":546096,"vw":58.634098},{"c":57.87,"h":59,"l":57.27,"n":16578,"o":58.7,"t":"2026-05-15T04:00:00Z","v":840695,"vw":57.86886},{"c":58.99,"h":59.04,"l":57.85,"n":15641,"o":58.21,"t":"2026-05-18T04:00:00Z","v":637981,"vw":58.798949},{"c":58.09,"h":59.37,"l":58.04,"n":20575,"o":58.98,"t":"2026-05-19T04:00:00Z","v":1081003,"vw":58.30262},{"c":57.38,"h":58.38,"l":57.33,"n":21232,"o":58.09,"t":"2026-05-20T04:00:00Z","v":911821,"vw":57.642986},{"c":57.63,"h":57.93,"l":56.525,"n":18509,"o":57.19,"t":"2026-05-21T04:00:00Z","v":779467,"vw":57.601154},{"c":57.24,"h":58.59,"l":56.89,"n":14708,"o":57.57,"t":"2026-05-22T04:00:00Z","v":1212753,"vw":57.320215},{"c":58.08,"h":58.14,"l":57.05,"n":15383,"o":57.17,"t":"2026-05-26T04:00:00Z","v":587585,"vw":57.849891},{"c":58.62,"h":59.28,"l":57.85,"n":22589,"o":58.08,"t":"2026-05-27T04:00:00Z","v":975386,"vw":58.71339},{"c":59.23,"h":59.23,"l":57.665,"n":20608,"o":58.27,"t":"2026-05-28T04:00:00Z","v":858144,"vw":58.949273},{"c":57.39,"h":58.935,"l":57.04,"n":23694,"o":58.72,"t":"2026-05-29T04:00:00Z","v":2677564,"vw":57.512658},{"c":59.84,"h":60.1,"l":57.15,"n":23536,"o":57.435,"t":"2026-06-01T04:00:00Z","v":924621,"vw":59.443267},{"c":58.65,"h":60.31,"l":58.03,"n":23873,"o":59.92,"t":"2026-06-02T04:00:00Z","v":1336875,"vw":58.863888},{"c":57.44,"h":58.83,"l":57.235,"n":19816,"o":58.43,"t":"2026-06-03T04:00:00Z","v":802870,"vw":57.562448},{"c":58.73,"h":59.84,"l":58.075,"n":15452,"o":58.28,"t":"2026-06-04T04:00:00Z","v":588433,"vw":58.875062},{"c":59.88,"h":60.1,"l":58.91,"n":24546,"o":58.91,"t":"2026-06-05T04:00:00Z","v":918310,"vw":59.74242},{"c":60.34,"h":60.5,"l":58.865,"n":22919,"o":59.44,"t":"2026-06-08T04:00:00Z","v":1082758,"vw":60.187119},{"c":60.9,"h":61.24,"l":60.05,"n":21910,"o":60.63,"t":"2026-06-09T04:00:00Z","v":1132724,"vw":60.768982},{"c":61.03,"h":61.78,"l":60.09,"n":21464,"o":61.13,"t":"2026-06-10T04:00:00Z","v":980170,"vw":61.238933},{"c":61.36,"h":61.92,"l":60.9535,"n":18954,"o":61.48,"t":"2026-06-11T04:00:00Z","v":772515,"vw":61.356393},{"c":58.92,"h":61.96,"l":58.17,"n":30893,"o":61.68,"t":"2026-06-12T04:00:00Z","v":1534891,"vw":59.653333},{"c":49.955,"h":52.87,"l":48.31,"n":90894,"o":52.03,"t":"2026-06-15T04:00:00Z","v":6975472,"vw":49.719974},{"c":47.95,"h":49.63,"l":47.01,"n":80005,"o":49.5,"t":"2026-06-16T04:00:00Z","v":5756386,"vw":47.974985},{"c":46.73,"h":48.67,"l":46.5,"n":55113,"o":47.47,"t":"2026-06-17T04:00:00Z","v":4020639,"vw":47.197827},{"c":46.95,"h":48.288,"l":45.94,"n":58270,"o":46.82,"t":"2026-06-18T04:00:00Z","v":10231804,"vw":46.994577},{"c":44.93,"h":47.015,"l":44.21,"n":41337,"o":47,"t":"2026-06-22T04:00:00Z","v":3099573,"vw":45.05519},{"c":44.55,"h":45.51,"l":44.17,"n":36845,"o":45.51,"t":"2026-06-23T04:00:00Z","v":2264168,"vw":44.589033},{"c":45.37,"h":46.44,"l":44.5375,"n":39676,"o":44.72,"t":"2026-06-24T04:00:00Z","v":2349750,"vw":45.686842},{"c":44.39,"h":45.44,"l":44.0803,"n":33496,"o":45.22,"t":"2026-06-25T04:00:00Z","v":1912913,"vw":44.545813},{"c":45.91,"h":46.13,"l":44.15,"n":55307,"o":44.46,"t":"2026-06-26T04:00:00Z","v":4230785,"vw":45.502582},{"c":45.71,"h":46.7,"l":45.21,"n":36279,"o":46.525,"t":"2026-06-29T04:00:00Z","v":2048225,"vw":45.724425},{"c":46.84,"h":47.265,"l":45.235,"n":37704,"o":45.39,"t":"2026-06-30T04:00:00Z","v":5158344,"vw":46.737173},{"c":48.42,"h":49.32,"l":47.755,"n":49560,"o":47.9,"t":"2026-07-01T04:00:00Z","v":2486451,"vw":48.619552},{"c":50.56,"h":50.64,"l":48.26,"n":35447,"o":48.35,"t":"2026-07-02T04:00:00Z","v":2113312,"vw":50.033825},{"c":49.9,"h":50.61,"l":49.43,"n":26492,"o":50.05,"t":"2026-07-06T04:00:00Z","v":1366868,"vw":49.863026},{"c":49.2,"h":50.8,"l":49.17,"n":32877,"o":50.5,"t":"2026-07-07T04:00:00Z","v":1586369,"vw":49.593095},{"c":47.95,"h":49.49,"l":47.835,"n":20947,"o":49.39,"t":"2026-07-08T04:00:00Z","v":1314822,"vw":48.269532},{"c":48.44,"h":48.625,"l":47.51,"n":22554,"o":47.75,"t":"2026-07-09T04:00:00Z","v":1131028,"vw":48.247809},{"c":48.75,"h":49.7,"l":48.18,"n":17093,"o":49.23,"t":"2026-07-10T04:00:00Z","v":880343,"vw":48.857761},{"c":50.22,"h":50.665,"l":48.905,"n":21854,"o":49.18,"t":"2026-07-13T04:00:00Z","v":1188990,"vw":50.230326},{"c":49.5,"h":50.38,"l":49.15,"n":23124,"o":50.3,"t":"2026-07-14T04:00:00Z","v":1748799,"vw":49.535996},{"c":50.39,"h":50.99,"l":49.55,"n":24481,"o":49.55,"t":"2026-07-15T04:00:00Z","v":1618559,"vw":50.383425},{"c":51.08,"h":51.25,"l":50.4,"n":18878,"o":50.8,"t":"2026-07-16T04:00:00Z","v":1106355,"vw":51.025247},{"c":51.63,"h":51.72,"l":50.775,"n":22861,"o":51.19,"t":"2026-07-17T04:00:00Z","v":1027656,"vw":51.455096},{"c":51.55,"h":52.905,"l":51.3,"n":24828,"o":51.45,"t":"2026-07-20T04:00:00Z","v":1281753,"vw":51.838899},{"c":51.47,"h":51.79,"l":51.1,"n":17968,"o":51.315,"t":"2026-07-21T04:00:00Z","v":1035230,"vw":51.507896},{"c":50.63,"h":51.74,"l":50.38,"n":18459,"o":51.74,"t":"2026-07-22T04:00:00Z","v":1051844,"vw":50.704},{"c":49.18,"h":50.76,"l":48.59,"n":28460,"o":50.76,"t":"2026-07-23T04:00:00Z","v":1847561,"vw":49.206806},{"c":49.41,"h":49.8725,"l":48.694,"n":25757,"o":49.11,"t":"2026-07-24T04:00:00Z","v":1395630,"vw":49.509621},{"c":50.81,"h":51.84,"l":49.99,"n":23708,"o":50,"t":"2026-07-27T04:00:00Z","v":1281939,"vw":51.007217},{"c":51.63,"h":52.335,"l":51.29,"n":16988,"o":51.29,"t":"2026-07-28T04:00:00Z","v":828271,"vw":51.739987},{"c":52.73,"h":52.78,"l":51.55,"n":21609,"o":51.86,"t":"2026-07-29T04:00:00Z","v":1182328,"vw":52.5246},{"c":52.34,"h":52.38,"l":51.23,"n":20854,"o":51.64,"t":"2026-07-30T04:00:00Z","v":847146,"vw":51.999209},{"c":51.94,"h":52.21,"l":51.52,"n":16358,"o":52.2,"t":"2026-07-31T04:00:00Z","v":978902,"vw":51.940144},{"c":52.62,"h":53.66,"l":52.21,"n":18971,"o":52.35,"t":"2026-08-03T04:00:00Z","v":919063,"vw":52.634019},{"c":52.82,"h":52.89,"l":51.82,"n":23205,"o":52.02,"t":"2026-08-04T04:00:00Z","v":1343348,"vw":52.63248},{"c":52.2,"h":53.16,"l":51.74,"n":26540,"o":53.16,"t":"2026-08-05T04:00:00Z","v":1627919,"vw":52.114513},{"c":55.37,"h":55.55,"l":53.005,"n":30185,"o":53.73,"t":"2026-08-06T04:00:00Z","v":1705860,"vw":55.142107},{"c":57.03,"h":57.18,"l":55.38,"n":27714,"o":55.38,"t":"2026-08-07T04:00:00Z","v":1386961,"vw":56.701189},{"c":56.33,"h":56.7,"l":55.3,"n":16733,"o":56.11,"t":"2026-08-10T04:00:00Z","v":905933,"vw":56.318832},{"c":55.34,"h":56.401,"l":55,"n":13724,"o":56.22,"t":"2026-08-11T04:00:00Z","v":736905,"vw":55.425847},{"c":55.97,"h":56.04,"l":54.5101,"n":13548,"o":55.24,"t":"2026-08-12T04:00:00Z","v":548898,"vw":55.680231},{"c":58.1,"h":58.12,"l":56.07,"n":17381,"o":56.07,"t":"2026-08-13T04:00:00Z","v":619055,"vw":57.627121},{"c":61.41,"h":61.5,"l":59.74,"n":18337,"o":59.85,"t":"2026-08-14T04:00:00Z","v":1069107,"vw":61.037271},{"c":61.49,"h":62,"l":61,"n":15184,"o":61.28,"t":"2026-08-17T04:00:00Z","v":659207,"vw":61.448355},{"c":61.23,"h":62.93,"l":61.2,"n":18486,"o":61.72,"t":"2026-08-18T04:00:00Z","v":1019806,"vw":61.826119},{"c":60.39,"h":61.48,"l":60.19,"n":21452,"o":61.45,"t":"2026-08-19T04:00:00Z","v":1041214,"vw":60.647266},{"c":60.47,"h":61.26,"l":60.38,"n":15478,"o":60.95,"t":"2026-08-20T04:00:00Z","v":762520,"vw":60.748419},{"c":61.05,"h":61.67,"l":60.4701,"n":12766,"o":60.84,"t":"2026-08-21T04:00:00Z","v":564647,"vw":61.143043},{"c":61.59,"h":61.83,"l":60.45,"n":14202,"o":60.99,"t":"2026-08-24T04:00:00Z","v":805665,"vw":61.573742},{"c":62.69,"h":62.77,"l":61.19,"n":13959,"o":61.29,"t":"2026-08-25T04:00:00Z","v":739135,"vw":62.318947},{"c":62.23,"h":62.93,"l":61.67,"n":12701,"o":62.48,"t":"2026-08-26T04:00:00Z","v":671308,"vw":62.261994},{"c":60.4,"h":61.99,"l":60.05,"n":27723,"o":61.96,"t":"2026-08-27T04:00:00Z","v":1700751,"vw":60.829476},{"c":61.32,"h":61.84,"l":60.18,"n":21076,"o":60.5,"t":"2026-08-28T04:00:00Z","v":942460,"vw":61.370133},{"c":60.22,"h":61.13,"l":59.934,"n":18012,"o":61.12,"t":"2026-08-31T04:00:00Z","v":1871979,"vw":60.278575},{"c":59.03,"h":60.5,"l":58.79,"n":19703,"o":59.92,"t":"2026-09-01T04:00:00Z","v":1228548,"vw":59.241141},{"c":60.27,"h":60.93,"l":59.11,"n":17381,"o":59.11,"t":"2026-09-02T04:00:00Z","v":1390936,"vw":60.39499},{"c":60.47,"h":61.41,"l":60.06,"n":17655,"o":61,"t":"2026-09-03T04:00:00Z","v":988840,"vw":60.497836},{"c":58.42,"h":60.14,"l":58.26,"n":19247,"o":60.13,"t":"2026-09-04T04:00:00Z","v":1037039,"vw":58.634558},{"c":58.24,"h":58.34,"l":56.825,"n":18805,"o":58.04,"t":"2026-09-08T04:00:00Z","v":995184,"vw":58.0123},{"c":57.1,"h":57.7175,"l":56.62,"n":23749,"o":57.66,"t":"2026-09-09T04:00:00Z","v":1142915,"vw":57.199102},{"c":58.06,"h":58.29,"l":56.21,"n":18098,"o":57.1,"t":"2026-09-10T04:00:00Z","v":1401697,"vw":57.915629},{"c":58.45,"h":58.765,"l":57.85,"n":16403,"o":58.13,"t":"2026-09-11T04:00:00Z","v":892542,"vw":58.401666},{"c":61.14,"h":61.27,"l":59.13,"n":17049,"o":59.13,"t":"2026-09-14T04:00:00Z","v":809661,"vw":60.808726},{"c":60.34,"h":61.06,"l":59.75,"n":15937,"o":61.06,"t":"2026-09-15T04:00:00Z","v":741126,"vw":60.409307},{"c":59.15,"h":60.415,"l":58.68,"n":18079,"o":59.92,"t":"2026-09-16T04:00:00Z","v":1007449,"vw":59.307864},{"c":58.43,"h":59.365,"l":58.235,"n":16479,"o":59.365,"t":"2026-09-17T04:00:00Z","v":829096,"vw":58.561987},{"c":57.74,"h":58.285,"l":57.055,"n":21252,"o":57.99,"t":"2026-09-18T04:00:00Z","v":5970321,"vw":57.762644},{"c":57.9,"h":58.6,"l":57.7,"n":17624,"o":58.05,"t":"2026-09-21T04:00:00Z","v":904039,"vw":57.984856},{"c":57.32,"h":58.48,"l":57.14,"n":18634,"o":58.35,"t":"2026-09-22T04:00:00Z","v":1011594,"vw":57.510006},{"c":56.96,"h":57.32,"l":56.44,"n":19932,"o":57.3,"t":"2026-09-23T04:00:00Z","v":1146215,"vw":56.866015},{"c":57.2,"h":57.57,"l":56.355,"n":16933,"o":57.15,"t":"2026-09-24T04:00:00Z","v":946906,"vw":57.164451},{"c":56.54,"h":57.17,"l":56.05,"n":13001,"o":56.86,"t":"2026-09-25T04:00:00Z","v":676073,"vw":56.51974},{"c":56.55,"h":57.03,"l":55.56,"n":12900,"o":56.25,"t":"2026-09-28T04:00:00Z","v":567483,"vw":56.570237},{"c":55.83,"h":56.37,"l":55.41,"n":13919,"o":56.37,"t":"2026-09-29T04:00:00Z","v":644222,"vw":55.768826},{"c":56.3,"h":56.885,"l":56.095,"n":16965,"o":56.2,"t":"2026-09-30T04:00:00Z","v":1707469,"vw":56.430823},{"c":54.92,"h":56.36,"l":53.9,"n":16119,"o":56.36,"t":"2026-10-01T04:00:00Z","v":1624658,"vw":54.771433},{"c":55.89,"h":56.086,"l":54.4,"n":15046,"o":54.93,"t":"2026-10-02T04:00:00Z","v":1030279,"vw":55.760188},{"c":56.7,"h":56.72,"l":54.67,"n":15031,"o":55.6,"t":"2026-10-05T04:00:00Z","v":1055506,"vw":56.43784},{"c":55.58,"h":56.7,"l":54.785,"n":13323,"o":56.46,"t":"2026-10-06T04:00:00Z","v":700156,"vw":55.619879},{"c":55.98,"h":56.54,"l":55.1,"n":17301,"o":55.39,"t":"2026-10-07T04:00:00Z","v":643353,"vw":55.947988},{"c":56.97,"h":57.25,"l":55.84,"n":15136,"o":56.35,"t":"2026-10-08T04:00:00Z","v":898443,"vw":56.834657},{"c":55.89,"h":57.13,"l":55.795,"n":11780,"o":56.69,"t":"2026-10-09T04:00:00Z","v":436077,"vw":56.317467},{"c":55.98,"h":56.44,"l":55.59,"n":12685,"o":55.89,"t":"2026-10-12T04:00:00Z","v":842706,"vw":55.994338},{"c":55.93,"h":56.44,"l":55.685,"n":9394,"o":55.98,"t":"2026-10-13T04:00:00Z","v":406874,"vw":56.015801},{"c":55.68,"h":56.35,"l":54.645,"n":15731,"o":55.97,"t":"2026-10-14T04:00:00Z","v":707997,"vw":55.371299},{"c":57.14,"h":57.58,"l":56.19,"n":16324,"o":56.19,"t":"2026-10-15T04:00:00Z","v":688128,"vw":57.042138},{"c":57.22,"h":59.17,"l":56.99,"n":16871,"o":59.02,"t":"2026-10-16T04:00:00Z","v":1230079,"vw":57.531231},{"c":58.33,"h":58.45,"l":56.625,"n":17675,"o":57.29,"t":"2026-10-19T04:00:00Z","v":963379,"vw":57.939341},{"c":59.75,"h":59.77,"l":58.48,"n":15576,"o":58.48,"t":"2026-10-20T04:00:00Z","v":665750,"vw":59.499862},{"c":58.63,"h":59.67,"l":58.41,"n":16434,"o":59.45,"t":"2026-10-21T04:00:00Z","v":756588,"vw":58.803992},{"c":60.82,"h":60.82,"l":58.465,"n":15047,"o":58.52,"t":"2026-10-22T04:00:00Z","v":652015,"vw":60.337491}],"volatilityBars":[{"c":57.75,"h":57.75,"l":57.75,"n":4,"o":57.75,"t":"2026-09-21T10:45:00Z","v":414,"vw":57.75},{"c":57.895,"h":58.33,"l":57.89,"n":256,"o":58.05,"t":"2026-09-21T13:30:00Z","v":12732,"vw":58.048464},{"c":58.06,"h":58.06,"l":57.77,"n":514,"o":57.94,"t":"2026-09-21T13:45:00Z","v":16600,"vw":57.907031},{"c":57.92,"h":58.08,"l":57.7,"n":726,"o":58.08,"t":"2026-09-21T14:00:00Z","v":24021,"vw":57.872142},{"c":58.17,"h":58.335,"l":57.82,"n":720,"o":57.915,"t":"2026-09-21T14:15:00Z","v":29412,"vw":58.14323},{"c":57.94,"h":58.28,"l":57.88,"n":672,"o":58.1956,"t":"2026-09-21T14:30:00Z","v":29963,"vw":58.131887},{"c":58.08,"h":58.21,"l":57.89,"n":449,"o":57.93,"t":"2026-09-21T14:45:00Z","v":15172,"vw":58.091991},{"c":58.21,"h":58.23,"l":57.98,"n":308,"o":58.06,"t":"2026-09-21T15:00:00Z","v":12089,"vw":58.098232},{"c":58.22,"h":58.378,"l":58.17,"n":435,"o":58.22,"t":"2026-09-21T15:15:00Z","v":15762,"vw":58.279109},{"c":58.46,"h":58.46,"l":58.24,"n":309,"o":58.25,"t":"2026-09-21T15:30:00Z","v":8951,"vw":58.350382},{"c":58.41,"h":58.6,"l":58.375,"n":370,"o":58.485,"t":"2026-09-21T15:45:00Z","v":17859,"vw":58.49276},{"c":58.165,"h":58.435,"l":58.165,"n":325,"o":58.43,"t":"2026-09-21T16:00:00Z","v":9182,"vw":58.300245},{"c":58.175,"h":58.21,"l":57.93,"n":680,"o":58.21,"t":"2026-09-21T16:15:00Z","v":26971,"vw":58.052412},{"c":58.12,"h":58.3107,"l":58.04,"n":631,"o":58.18,"t":"2026-09-21T16:30:00Z","v":27926,"vw":58.15608},{"c":57.93,"h":58.18,"l":57.86,"n":631,"o":58.13,"t":"2026-09-21T16:45:00Z","v":26969,"vw":57.946707},{"c":58.06,"h":58.08,"l":57.905,"n":666,"o":57.91,"t":"2026-09-21T17:00:00Z","v":28699,"vw":57.956816},{"c":58.18,"h":58.19,"l":58.075,"n":341,"o":58.0913,"t":"2026-09-21T17:15:00Z","v":12359,"vw":58.145296},{"c":57.99,"h":58.17,"l":57.94,"n":486,"o":58.17,"t":"2026-09-21T17:30:00Z","v":17819,"vw":58.012277},{"c":58.13,"h":58.13,"l":57.885,"n":474,"o":58.0197,"t":"2026-09-21T17:45:00Z","v":15719,"vw":57.974851},{"c":57.93,"h":58.22,"l":57.93,"n":360,"o":58.175,"t":"2026-09-21T18:00:00Z","v":10012,"vw":58.098563},{"c":58.06,"h":58.06,"l":57.905,"n":453,"o":57.96,"t":"2026-09-21T18:15:00Z","v":15148,"vw":57.958303},{"c":57.995,"h":58.1,"l":57.995,"n":713,"o":58.09,"t":"2026-09-21T18:30:00Z","v":21424,"vw":58.035908},{"c":58.01,"h":58.13,"l":57.97,"n":880,"o":57.99,"t":"2026-09-21T18:45:00Z","v":22041,"vw":58.068774},{"c":58.09,"h":58.14,"l":58.02,"n":736,"o":58.02,"t":"2026-09-21T19:00:00Z","v":22531,"vw":58.08692},{"c":57.93,"h":58.14,"l":57.89,"n":733,"o":58.12,"t":"2026-09-21T19:15:00Z","v":26962,"vw":57.977935},{"c":57.96,"h":58,"l":57.91,"n":942,"o":57.92,"t":"2026-09-21T19:30:00Z","v":38127,"vw":57.955171},{"c":57.87,"h":58.019,"l":57.78,"n":2862,"o":57.94,"t":"2026-09-21T19:45:00Z","v":119212,"vw":57.892639},{"c":57.9,"h":57.9,"l":57.9,"n":49,"o":57.9,"t":"2026-09-21T20:00:00Z","v":222164,"vw":57.9},{"c":57.63,"h":58.48,"l":57.63,"n":293,"o":58.36,"t":"2026-09-22T13:30:00Z","v":19206,"vw":58.027465},{"c":57.5,"h":57.82,"l":57.36,"n":457,"o":57.57,"t":"2026-09-22T13:45:00Z","v":18758,"vw":57.539498},{"c":57.94,"h":58.115,"l":57.51,"n":671,"o":57.52,"t":"2026-09-22T14:00:00Z","v":24479,"vw":57.947491},{"c":58.04,"h":58.15,"l":57.86,"n":815,"o":57.92,"t":"2026-09-22T14:15:00Z","v":33273,"vw":58.010329},{"c":57.97,"h":58.11,"l":57.94,"n":565,"o":58.01,"t":"2026-09-22T14:30:00Z","v":16136,"vw":58.021764},{"c":57.97,"h":58.22,"l":57.95,"n":705,"o":57.95,"t":"2026-09-22T14:45:00Z","v":22735,"vw":58.080215},{"c":57.885,"h":58,"l":57.76,"n":633,"o":57.93,"t":"2026-09-22T15:00:00Z","v":21302,"vw":57.876139},{"c":57.95,"h":58.16,"l":57.885,"n":696,"o":57.885,"t":"2026-09-22T15:15:00Z","v":26276,"vw":57.96897},{"c":57.78,"h":57.98,"l":57.735,"n":427,"o":57.94,"t":"2026-09-22T15:30:00Z","v":12728,"vw":57.829919},{"c":57.82,"h":57.85,"l":57.71,"n":395,"o":57.82,"t":"2026-09-22T15:45:00Z","v":9619,"vw":57.798},{"c":57.685,"h":57.83,"l":57.59,"n":713,"o":57.825,"t":"2026-09-22T16:00:00Z","v":21331,"vw":57.682153},{"c":57.585,"h":57.7237,"l":57.5,"n":546,"o":57.685,"t":"2026-09-22T16:15:00Z","v":16467,"vw":57.606907},{"c":57.465,"h":57.61,"l":57.46,"n":746,"o":57.53,"t":"2026-09-22T16:30:00Z","v":30186,"vw":57.522616},{"c":57.625,"h":57.71,"l":57.48,"n":579,"o":57.48,"t":"2026-09-22T16:45:00Z","v":16700,"vw":57.609917},{"c":57.6,"h":57.66,"l":57.52,"n":366,"o":57.62,"t":"2026-09-22T17:00:00Z","v":12894,"vw":57.581991},{"c":57.48,"h":57.59,"l":57.365,"n":606,"o":57.54,"t":"2026-09-22T17:15:00Z","v":18891,"vw":57.49017},{"c":57.46,"h":57.53,"l":57.3328,"n":475,"o":57.52,"t":"2026-09-22T17:30:00Z","v":14560,"vw":57.431518},{"c":57.41,"h":57.46,"l":57.36,"n":595,"o":57.4595,"t":"2026-09-22T17:45:00Z","v":16003,"vw":57.390391},{"c":57.25,"h":57.45,"l":57.24,"n":721,"o":57.43,"t":"2026-09-22T18:00:00Z","v":22470,"vw":57.386587},{"c":57.26,"h":57.32,"l":57.14,"n":548,"o":57.27,"t":"2026-09-22T18:15:00Z","v":18175,"vw":57.255962},{"c":57.345,"h":57.38,"l":57.23,"n":437,"o":57.235,"t":"2026-09-22T18:30:00Z","v":10490,"vw":57.28798},{"c":57.45,"h":57.66,"l":57.38,"n":593,"o":57.4,"t":"2026-09-22T18:45:00Z","v":19768,"vw":57.504246},{"c":57.42,"h":57.55,"l":57.39,"n":766,"o":57.47,"t":"2026-09-22T19:00:00Z","v":25858,"vw":57.45588},{"c":57.57,"h":57.57,"l":57.38,"n":424,"o":57.43,"t":"2026-09-22T19:15:00Z","v":13552,"vw":57.460186},{"c":57.565,"h":57.615,"l":57.48,"n":819,"o":57.58,"t":"2026-09-22T19:30:00Z","v":29884,"vw":57.548483},{"c":57.32,"h":57.6,"l":57.32,"n":3199,"o":57.56,"t":"2026-09-22T19:45:00Z","v":140241,"vw":57.444945},{"c":57.32,"h":57.32,"l":57.32,"n":44,"o":57.32,"t":"2026-09-22T20:00:00Z","v":216757,"vw":57.32},{"c":56.86,"h":57.32,"l":56.76,"n":351,"o":57.3,"t":"2026-09-23T13:30:00Z","v":23149,"vw":57.068211},{"c":56.815,"h":56.93,"l":56.67,"n":396,"o":56.865,"t":"2026-09-23T13:45:00Z","v":16075,"vw":56.791714},{"c":56.964,"h":57.01,"l":56.715,"n":692,"o":56.78,"t":"2026-09-23T14:00:00Z","v":28277,"vw":56.884283},{"c":57.005,"h":57.215,"l":56.9,"n":395,"o":56.9,"t":"2026-09-23T14:15:00Z","v":15170,"vw":57.069047},{"c":57.04,"h":57.21,"l":56.95,"n":386,"o":57.03,"t":"2026-09-23T14:30:00Z","v":9838,"vw":57.090508},{"c":56.88,"h":57.02,"l":56.81,"n":399,"o":56.97,"t":"2026-09-23T14:45:00Z","v":10948,"vw":56.909652},{"c":56.825,"h":56.97,"l":56.81,"n":467,"o":56.89,"t":"2026-09-23T15:00:00Z","v":12563,"vw":56.898707},{"c":56.82,"h":56.99,"l":56.82,"n":424,"o":56.825,"t":"2026-09-23T15:15:00Z","v":8960,"vw":56.896522},{"c":56.755,"h":56.875,"l":56.665,"n":1103,"o":56.82,"t":"2026-09-23T15:30:00Z","v":91046,"vw":56.739695},{"c":56.75,"h":56.81,"l":56.73,"n":595,"o":56.755,"t":"2026-09-23T15:45:00Z","v":19461,"vw":56.7748},{"c":56.78,"h":56.8118,"l":56.64,"n":757,"o":56.75,"t":"2026-09-23T16:00:00Z","v":32635,"vw":56.722683},{"c":56.67,"h":56.82,"l":56.58,"n":726,"o":56.8,"t":"2026-09-23T16:15:00Z","v":23097,"vw":56.692942},{"c":56.71,"h":56.86,"l":56.7,"n":615,"o":56.71,"t":"2026-09-23T16:30:00Z","v":18328,"vw":56.779933},{"c":56.63,"h":56.7258,"l":56.62,"n":386,"o":56.66,"t":"2026-09-23T16:45:00Z","v":10143,"vw":56.668244},{"c":56.7,"h":56.7,"l":56.55,"n":498,"o":56.63,"t":"2026-09-23T17:00:00Z","v":24736,"vw":56.58687},{"c":56.69,"h":56.7,"l":56.6,"n":463,"o":56.66,"t":"2026-09-23T17:15:00Z","v":13036,"vw":56.665839},{"c":56.615,"h":56.7,"l":56.53,"n":471,"o":56.68,"t":"2026-09-23T17:30:00Z","v":13615,"vw":56.612999},{"c":56.59,"h":56.67,"l":56.58,"n":394,"o":56.63,"t":"2026-09-23T17:45:00Z","v":9708,"vw":56.612776},{"c":56.555,"h":56.65,"l":56.44,"n":601,"o":56.61,"t":"2026-09-23T18:00:00Z","v":18408,"vw":56.561423},{"c":56.725,"h":56.81,"l":56.5,"n":617,"o":56.53,"t":"2026-09-23T18:15:00Z","v":18327,"vw":56.652297},{"c":56.805,"h":56.85,"l":56.66,"n":535,"o":56.71,"t":"2026-09-23T18:30:00Z","v":16194,"vw":56.769783},{"c":56.91,"h":56.93,"l":56.75,"n":453,"o":56.81,"t":"2026-09-23T18:45:00Z","v":10358,"vw":56.8312},{"c":56.87,"h":56.925,"l":56.8,"n":587,"o":56.89,"t":"2026-09-23T19:00:00Z","v":15701,"vw":56.873036},{"c":56.86,"h":56.997,"l":56.81,"n":797,"o":56.88,"t":"2026-09-23T19:15:00Z","v":29302,"vw":56.887438},{"c":56.9694,"h":56.98,"l":56.72,"n":1239,"o":56.885,"t":"2026-09-23T19:30:00Z","v":49643,"vw":56.843173},{"c":56.96,"h":57.04,"l":56.885,"n":4551,"o":56.96,"t":"2026-09-23T19:45:00Z","v":195469,"vw":56.940881},{"c":56.96,"h":56.96,"l":56.96,"n":57,"o":56.96,"t":"2026-09-23T20:00:00Z","v":218737,"vw":56.96},{"c":56.01,"h":56.96,"l":56.01,"n":3,"o":56.96,"t":"2026-09-23T20:15:00Z","v":3167,"vw":56.924815},{"c":57.15,"h":57.57,"l":56.6,"n":67,"o":57,"t":"2026-09-24T13:15:00Z","v":7683,"vw":57.098042},{"c":56.96,"h":57.35,"l":56.96,"n":181,"o":57.15,"t":"2026-09-24T13:30:00Z","v":29867,"vw":57.149379},{"c":56.66,"h":56.96,"l":56.64,"n":366,"o":56.96,"t":"2026-09-24T13:45:00Z","v":10630,"vw":56.748716},{"c":56.42,"h":56.715,"l":56.355,"n":461,"o":56.68,"t":"2026-09-24T14:00:00Z","v":16430,"vw":56.575244},{"c":56.67,"h":56.69,"l":56.38,"n":330,"o":56.39,"t":"2026-09-24T14:15:00Z","v":11659,"vw":56.547689},{"c":57.1,"h":57.26,"l":56.69,"n":720,"o":56.75,"t":"2026-09-24T14:30:00Z","v":23506,"vw":56.970984},{"c":57.035,"h":57.165,"l":56.975,"n":316,"o":57.07,"t":"2026-09-24T14:45:00Z","v":10069,"vw":57.075269},{"c":57.16,"h":57.16,"l":57,"n":244,"o":57.01,"t":"2026-09-24T15:00:00Z","v":5842,"vw":57.086153},{"c":57.04,"h":57.23,"l":57.04,"n":230,"o":57.2,"t":"2026-09-24T15:15:00Z","v":5787,"vw":57.139975},{"c":56.925,"h":57.105,"l":56.92,"n":366,"o":56.98,"t":"2026-09-24T15:30:00Z","v":10507,"vw":56.987325},{"c":56.8899,"h":56.92,"l":56.8,"n":367,"o":56.92,"t":"2026-09-24T15:45:00Z","v":9539,"vw":56.859167},{"c":56.87,"h":56.87,"l":56.78,"n":309,"o":56.86,"t":"2026-09-24T16:00:00Z","v":9668,"vw":56.814953},{"c":56.955,"h":57.08,"l":56.875,"n":516,"o":56.875,"t":"2026-09-24T16:15:00Z","v":13580,"vw":56.965603},{"c":57.07,"h":57.14,"l":56.92,"n":548,"o":56.92,"t":"2026-09-24T16:30:00Z","v":17260,"vw":57.025823},{"c":57.12,"h":57.17,"l":57.05,"n":240,"o":57.05,"t":"2026-09-24T16:45:00Z","v":5499,"vw":57.107676},{"c":57.07,"h":57.09,"l":57.04,"n":233,"o":57.09,"t":"2026-09-24T17:00:00Z","v":6629,"vw":57.063365},{"c":56.972,"h":57.115,"l":56.93,"n":319,"o":57.11,"t":"2026-09-24T17:15:00Z","v":9408,"vw":56.993885},{"c":57.025,"h":57.025,"l":56.92,"n":303,"o":56.925,"t":"2026-09-24T17:30:00Z","v":6346,"vw":56.960911},{"c":56.95,"h":57.0167,"l":56.93,"n":334,"o":57.01,"t":"2026-09-24T17:45:00Z","v":7347,"vw":56.978062},{"c":57,"h":57.05,"l":56.895,"n":475,"o":56.96,"t":"2026-09-24T18:00:00Z","v":12659,"vw":56.954199},{"c":57.045,"h":57.05,"l":56.915,"n":403,"o":56.965,"t":"2026-09-24T18:15:00Z","v":10503,"vw":56.974126},{"c":57.07,"h":57.17,"l":57.03,"n":563,"o":57.04,"t":"2026-09-24T18:30:00Z","v":16590,"vw":57.110269},{"c":56.95,"h":57.06,"l":56.73,"n":929,"o":57.05,"t":"2026-09-24T18:45:00Z","v":33496,"vw":56.88388},{"c":57.245,"h":57.26,"l":56.96,"n":763,"o":56.975,"t":"2026-09-24T19:00:00Z","v":22372,"vw":57.107765},{"c":57.54,"h":57.54,"l":57.25,"n":884,"o":57.25,"t":"2026-09-24T19:15:00Z","v":28105,"vw":57.418425},{"c":57.425,"h":57.57,"l":57.33,"n":1377,"o":57.53,"t":"2026-09-24T19:30:00Z","v":62359,"vw":57.454478},{"c":57.2,"h":57.53,"l":57.12,"n":3570,"o":57.42,"t":"2026-09-24T19:45:00Z","v":180011,"vw":57.297169},{"c":57.2,"h":57.2,"l":57.18,"n":32,"o":57.2,"t":"2026-09-24T20:00:00Z","v":157310,"vw":57.199987},{"c":57.05,"h":57.22,"l":56.75,"n":62,"o":56.75,"t":"2026-09-25T13:00:00Z","v":4575,"vw":56.989358},{"c":56.62,"h":57.17,"l":56.41,"n":223,"o":56.86,"t":"2026-09-25T13:30:00Z","v":16388,"vw":56.711295},{"c":56.45,"h":56.66,"l":56.45,"n":266,"o":56.59,"t":"2026-09-25T13:45:00Z","v":10804,"vw":56.549905},{"c":56.595,"h":56.62,"l":56.37,"n":511,"o":56.48,"t":"2026-09-25T14:00:00Z","v":16564,"vw":56.472813},{"c":56.55,"h":56.66,"l":56.55,"n":239,"o":56.66,"t":"2026-09-25T14:15:00Z","v":6835,"vw":56.617552},{"c":56.54,"h":56.67,"l":56.515,"n":270,"o":56.67,"t":"2026-09-25T14:30:00Z","v":6219,"vw":56.599718},{"c":56.33,"h":56.56,"l":56.28,"n":376,"o":56.56,"t":"2026-09-25T14:45:00Z","v":14441,"vw":56.403771},{"c":56.11,"h":56.365,"l":56.11,"n":803,"o":56.365,"t":"2026-09-25T15:00:00Z","v":29797,"vw":56.224526},{"c":56.275,"h":56.31,"l":56.05,"n":476,"o":56.135,"t":"2026-09-25T15:15:00Z","v":15080,"vw":56.168127},{"c":56.22,"h":56.44,"l":56.22,"n":324,"o":56.25,"t":"2026-09-25T15:30:00Z","v":8868,"vw":56.327313},{"c":56.47,"h":56.47,"l":56.24,"n":196,"o":56.24,"t":"2026-09-25T15:45:00Z","v":5520,"vw":56.331196},{"c":56.58,"h":56.66,"l":56.51,"n":270,"o":56.51,"t":"2026-09-25T16:00:00Z","v":9160,"vw":56.611204},{"c":56.72,"h":56.74,"l":56.56,"n":247,"o":56.6,"t":"2026-09-25T16:15:00Z","v":6903,"vw":56.649595},{"c":56.7,"h":56.79,"l":56.59,"n":396,"o":56.65,"t":"2026-09-25T16:30:00Z","v":13233,"vw":56.687997},{"c":56.68,"h":56.68,"l":56.62,"n":128,"o":56.675,"t":"2026-09-25T16:45:00Z","v":3517,"vw":56.650294},{"c":56.69,"h":56.69,"l":56.59,"n":246,"o":56.66,"t":"2026-09-25T17:00:00Z","v":7012,"vw":56.649194},{"c":56.635,"h":56.7,"l":56.635,"n":149,"o":56.68,"t":"2026-09-25T17:15:00Z","v":5198,"vw":56.661955},{"c":56.63,"h":56.69,"l":56.585,"n":304,"o":56.65,"t":"2026-09-25T17:30:00Z","v":10990,"vw":56.634137},{"c":56.65,"h":56.65,"l":56.6,"n":227,"o":56.62,"t":"2026-09-25T17:45:00Z","v":6084,"vw":56.615538},{"c":56.54,"h":56.7,"l":56.5,"n":344,"o":56.65,"t":"2026-09-25T18:00:00Z","v":13383,"vw":56.596483},{"c":56.51,"h":56.57,"l":56.485,"n":306,"o":56.56,"t":"2026-09-25T18:15:00Z","v":10006,"vw":56.540082},{"c":56.395,"h":56.56,"l":56.39,"n":452,"o":56.515,"t":"2026-09-25T18:30:00Z","v":24347,"vw":56.483027},{"c":56.45,"h":56.45,"l":56.3,"n":286,"o":56.3,"t":"2026-09-25T18:45:00Z","v":9897,"vw":56.34955},{"c":56.4699,"h":56.5,"l":56.395,"n":501,"o":56.44,"t":"2026-09-25T19:00:00Z","v":14370,"vw":56.452302},{"c":56.5,"h":56.56,"l":56.44,"n":453,"o":56.46,"t":"2026-09-25T19:15:00Z","v":14639,"vw":56.487895},{"c":56.5,"h":56.592,"l":56.43,"n":1092,"o":56.5,"t":"2026-09-25T19:30:00Z","v":46148,"vw":56.515013},{"c":56.51,"h":56.75,"l":56.435,"n":2225,"o":56.5,"t":"2026-09-25T19:45:00Z","v":91228,"vw":56.561187},{"c":56.54,"h":56.54,"l":56.54,"n":48,"o":56.54,"t":"2026-09-25T20:00:00Z","v":109913,"vw":56.54},{"c":56.4,"h":56.7,"l":56,"n":46,"o":56.7,"t":"2026-09-28T13:00:00Z","v":4684,"vw":56.341794},{"c":56.31,"h":56.31,"l":55.56,"n":501,"o":56.25,"t":"2026-09-28T13:30:00Z","v":25643,"vw":55.975609},{"c":56.805,"h":56.88,"l":56.2,"n":552,"o":56.2,"t":"2026-09-28T13:45:00Z","v":19152,"vw":56.714502},{"c":56.83,"h":56.89,"l":56.755,"n":303,"o":56.835,"t":"2026-09-28T14:00:00Z","v":10185,"vw":56.819317},{"c":56.86,"h":56.9199,"l":56.66,"n":411,"o":56.855,"t":"2026-09-28T14:15:00Z","v":16763,"vw":56.864028},{"c":56.7,"h":56.87,"l":56.68,"n":200,"o":56.84,"t":"2026-09-28T14:30:00Z","v":4638,"vw":56.803722},{"c":56.59,"h":56.7699,"l":56.59,"n":224,"o":56.71,"t":"2026-09-28T14:45:00Z","v":5368,"vw":56.667022},{"c":56.72,"h":56.72,"l":56.545,"n":431,"o":56.6,"t":"2026-09-28T15:00:00Z","v":16322,"vw":56.600581},{"c":56.64,"h":56.7799,"l":56.62,"n":305,"o":56.72,"t":"2026-09-28T15:15:00Z","v":8715,"vw":56.732855},{"c":56.59,"h":56.715,"l":56.59,"n":223,"o":56.645,"t":"2026-09-28T15:30:00Z","v":6516,"vw":56.665934},{"c":56.38,"h":56.6,"l":56.375,"n":317,"o":56.6,"t":"2026-09-28T15:45:00Z","v":9154,"vw":56.432326},{"c":56.505,"h":56.53,"l":56.39,"n":372,"o":56.39,"t":"2026-09-28T16:00:00Z","v":10414,"vw":56.468435},{"c":56.8,"h":56.8,"l":56.46,"n":342,"o":56.52,"t":"2026-09-28T16:15:00Z","v":7959,"vw":56.583889},{"c":56.86,"h":56.86,"l":56.715,"n":300,"o":56.825,"t":"2026-09-28T16:30:00Z","v":9605,"vw":56.794459},{"c":56.7,"h":56.85,"l":56.68,"n":266,"o":56.85,"t":"2026-09-28T16:45:00Z","v":7614,"vw":56.774644},{"c":56.95,"h":57.03,"l":56.7,"n":291,"o":56.7,"t":"2026-09-28T17:00:00Z","v":7858,"vw":56.887282},{"c":56.78,"h":56.93,"l":56.77,"n":262,"o":56.93,"t":"2026-09-28T17:15:00Z","v":8604,"vw":56.828272},{"c":56.67,"h":56.76,"l":56.58,"n":342,"o":56.75,"t":"2026-09-28T17:30:00Z","v":9039,"vw":56.643137},{"c":56.75,"h":56.78,"l":56.65,"n":244,"o":56.7,"t":"2026-09-28T17:45:00Z","v":6553,"vw":56.709544},{"c":56.64,"h":56.81,"l":56.64,"n":400,"o":56.74,"t":"2026-09-28T18:00:00Z","v":13792,"vw":56.740517},{"c":56.55,"h":56.71,"l":56.51,"n":305,"o":56.71,"t":"2026-09-28T18:15:00Z","v":7805,"vw":56.596147},{"c":56.635,"h":56.68,"l":56.59,"n":459,"o":56.59,"t":"2026-09-28T18:30:00Z","v":14573,"vw":56.640292},{"c":56.63,"h":56.645,"l":56.55,"n":485,"o":56.645,"t":"2026-09-28T18:45:00Z","v":12449,"vw":56.589536},{"c":56.46,"h":56.705,"l":56.46,"n":500,"o":56.66,"t":"2026-09-28T19:00:00Z","v":19525,"vw":56.571757},{"c":56.665,"h":56.7,"l":56.44,"n":565,"o":56.475,"t":"2026-09-28T19:15:00Z","v":19814,"vw":56.595175},{"c":56.63,"h":56.69,"l":56.545,"n":775,"o":56.67,"t":"2026-09-28T19:30:00Z","v":28485,"vw":56.624928},{"c":56.54,"h":56.66,"l":56.41,"n":2120,"o":56.63,"t":"2026-09-28T19:45:00Z","v":90751,"vw":56.531247},{"c":56.55,"h":56.55,"l":56.52,"n":37,"o":56.55,"t":"2026-09-28T20:00:00Z","v":107156,"vw":56.54991},{"c":56.51,"h":56.51,"l":56.25,"n":11,"o":56.25,"t":"2026-09-29T13:00:00Z","v":554,"vw":56.438962},{"c":55.99,"h":56.37,"l":55.8,"n":286,"o":56.37,"t":"2026-09-29T13:30:00Z","v":16875,"vw":56.158299},{"c":55.945,"h":56.21,"l":55.945,"n":392,"o":56.06,"t":"2026-09-29T13:45:00Z","v":14093,"vw":56.090566},{"c":56.24,"h":56.24,"l":55.87,"n":367,"o":55.91,"t":"2026-09-29T14:00:00Z","v":10314,"vw":56.048264},{"c":55.95,"h":56.33,"l":55.87,"n":487,"o":56.31,"t":"2026-09-29T14:15:00Z","v":13584,"vw":56.044268},{"c":55.78,"h":55.98,"l":55.69,"n":385,"o":55.98,"t":"2026-09-29T14:30:00Z","v":8983,"vw":55.821425},{"c":55.925,"h":55.99,"l":55.7501,"n":497,"o":55.795,"t":"2026-09-29T14:45:00Z","v":16102,"vw":55.872344},{"c":55.97,"h":56.0299,"l":55.875,"n":251,"o":55.91,"t":"2026-09-29T15:00:00Z","v":7415,"vw":55.960482},{"c":55.975,"h":56.02,"l":55.94,"n":236,"o":55.985,"t":"2026-09-29T15:15:00Z","v":5820,"vw":55.971306},{"c":55.76,"h":56.04,"l":55.61,"n":554,"o":55.99,"t":"2026-09-29T15:30:00Z","v":18272,"vw":55.764156},{"c":55.99,"h":55.99,"l":55.725,"n":310,"o":55.76,"t":"2026-09-29T15:45:00Z","v":10234,"vw":55.830164},{"c":56.14,"h":56.2,"l":56.01,"n":281,"o":56.01,"t":"2026-09-29T16:00:00Z","v":7362,"vw":56.10212},{"c":55.925,"h":56.1,"l":55.9,"n":456,"o":56.1,"t":"2026-09-29T16:15:00Z","v":14790,"vw":55.969118},{"c":55.675,"h":55.95,"l":55.605,"n":773,"o":55.925,"t":"2026-09-29T16:30:00Z","v":33159,"vw":55.787512},{"c":55.72,"h":55.75,"l":55.63,"n":496,"o":55.65,"t":"2026-09-29T16:45:00Z","v":14125,"vw":55.668536},{"c":55.76,"h":55.83,"l":55.7,"n":317,"o":55.745,"t":"2026-09-29T17:00:00Z","v":10774,"vw":55.787146},{"c":55.66,"h":55.74,"l":55.64,"n":278,"o":55.72,"t":"2026-09-29T17:15:00Z","v":8319,"vw":55.708288},{"c":55.78,"h":55.78,"l":55.655,"n":252,"o":55.655,"t":"2026-09-29T17:30:00Z","v":6130,"vw":55.722127},{"c":55.67,"h":55.81,"l":55.67,"n":146,"o":55.81,"t":"2026-09-29T17:45:00Z","v":4850,"vw":55.723564},{"c":55.51,"h":55.76,"l":55.5,"n":602,"o":55.69,"t":"2026-09-29T18:00:00Z","v":19615,"vw":55.645494},{"c":55.52,"h":55.61,"l":55.45,"n":645,"o":55.49,"t":"2026-09-29T18:15:00Z","v":25700,"vw":55.529652},{"c":55.56,"h":55.62,"l":55.5,"n":359,"o":55.57,"t":"2026-09-29T18:30:00Z","v":12662,"vw":55.572128},{"c":55.545,"h":55.61,"l":55.52,"n":368,"o":55.57,"t":"2026-09-29T18:45:00Z","v":9559,"vw":55.560286},{"c":55.51,"h":55.575,"l":55.455,"n":557,"o":55.56,"t":"2026-09-29T19:00:00Z","v":17090,"vw":55.507691},{"c":55.51,"h":55.56,"l":55.48,"n":537,"o":55.5,"t":"2026-09-29T19:15:00Z","v":20344,"vw":55.517687},{"c":55.6,"h":55.6,"l":55.41,"n":584,"o":55.495,"t":"2026-09-29T19:30:00Z","v":21806,"vw":55.467938},{"c":55.84,"h":55.885,"l":55.58,"n":2335,"o":55.58,"t":"2026-09-29T19:45:00Z","v":129669,"vw":55.69442},{"c":55.83,"h":55.83,"l":55.83,"n":41,"o":55.83,"t":"2026-09-29T20:00:00Z","v":108015,"vw":55.83},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-09-30T13:00:00Z","v":102,"vw":55.75},{"c":56.71,"h":56.83,"l":56.095,"n":333,"o":56.2,"t":"2026-09-30T13:30:00Z","v":15649,"vw":56.524448},{"c":56.56,"h":56.87,"l":56.44,"n":677,"o":56.715,"t":"2026-09-30T13:45:00Z","v":25735,"vw":56.663985},{"c":56.68,"h":56.79,"l":56.54,"n":819,"o":56.59,"t":"2026-09-30T14:00:00Z","v":32869,"vw":56.684648},{"c":56.57,"h":56.755,"l":56.56,"n":768,"o":56.65,"t":"2026-09-30T14:15:00Z","v":25605,"vw":56.64443},{"c":56.52,"h":56.65,"l":56.49,"n":415,"o":56.59,"t":"2026-09-30T14:30:00Z","v":12650,"vw":56.562181},{"c":56.575,"h":56.74,"l":56.47,"n":431,"o":56.48,"t":"2026-09-30T14:45:00Z","v":15066,"vw":56.632788},{"c":56.52,"h":56.65,"l":56.5,"n":498,"o":56.54,"t":"2026-09-30T15:00:00Z","v":13663,"vw":56.584582},{"c":56.57,"h":56.585,"l":56.54,"n":273,"o":56.54,"t":"2026-09-30T15:15:00Z","v":7499,"vw":56.562365},{"c":56.44,"h":56.57,"l":56.44,"n":323,"o":56.56,"t":"2026-09-30T15:30:00Z","v":9702,"vw":56.510655},{"c":56.455,"h":56.785,"l":56.39,"n":676,"o":56.47,"t":"2026-09-30T15:45:00Z","v":26725,"vw":56.632018},{"c":56.65,"h":56.6725,"l":56.49,"n":354,"o":56.49,"t":"2026-09-30T16:00:00Z","v":12641,"vw":56.595092},{"c":56.57,"h":56.655,"l":56.28,"n":772,"o":56.655,"t":"2026-09-30T16:15:00Z","v":37438,"vw":56.430643},{"c":56.59,"h":56.6,"l":56.52,"n":313,"o":56.54,"t":"2026-09-30T16:30:00Z","v":9932,"vw":56.563118},{"c":56.53,"h":56.56,"l":56.455,"n":376,"o":56.56,"t":"2026-09-30T16:45:00Z","v":9552,"vw":56.494453},{"c":56.53,"h":56.595,"l":56.515,"n":362,"o":56.52,"t":"2026-09-30T17:00:00Z","v":11418,"vw":56.543909},{"c":56.53,"h":56.53,"l":56.47,"n":357,"o":56.525,"t":"2026-09-30T17:15:00Z","v":15195,"vw":56.498867},{"c":56.52,"h":56.56,"l":56.455,"n":186,"o":56.52,"t":"2026-09-30T17:30:00Z","v":6705,"vw":56.495135},{"c":56.36,"h":56.51,"l":56.21,"n":349,"o":56.51,"t":"2026-09-30T17:45:00Z","v":11415,"vw":56.352695},{"c":56.44,"h":56.48,"l":56.24,"n":465,"o":56.39,"t":"2026-09-30T18:00:00Z","v":18772,"vw":56.401374},{"c":56.38,"h":56.44,"l":56.34,"n":260,"o":56.42,"t":"2026-09-30T18:15:00Z","v":8866,"vw":56.378776},{"c":56.425,"h":56.44,"l":56.33,"n":289,"o":56.4,"t":"2026-09-30T18:30:00Z","v":9397,"vw":56.38011},{"c":56.535,"h":56.63,"l":56.4,"n":458,"o":56.4,"t":"2026-09-30T18:45:00Z","v":16106,"vw":56.519575},{"c":56.66,"h":56.67,"l":56.58,"n":571,"o":56.58,"t":"2026-09-30T19:00:00Z","v":19973,"vw":56.642205},{"c":56.77,"h":56.775,"l":56.63,"n":749,"o":56.64,"t":"2026-09-30T19:15:00Z","v":28148,"vw":56.737876},{"c":56.745,"h":56.885,"l":56.66,"n":907,"o":56.78,"t":"2026-09-30T19:30:00Z","v":40433,"vw":56.767144},{"c":56.33,"h":56.74,"l":56.24,"n":3573,"o":56.74,"t":"2026-09-30T19:45:00Z","v":154405,"vw":56.387056},{"c":56.3,"h":56.3,"l":56.3,"n":51,"o":56.3,"t":"2026-09-30T20:00:00Z","v":604813,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-09-30T20:15:00Z","v":1371,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-01T12:00:00Z","v":78948,"vw":56.3},{"c":55.735,"h":56.36,"l":55.64,"n":319,"o":56.36,"t":"2026-10-01T13:30:00Z","v":16051,"vw":55.961766},{"c":55.75,"h":55.96,"l":55.69,"n":171,"o":55.71,"t":"2026-10-01T13:45:00Z","v":7454,"vw":55.819478},{"c":55.46,"h":55.765,"l":55.38,"n":370,"o":55.76,"t":"2026-10-01T14:00:00Z","v":12365,"vw":55.579752},{"c":55.105,"h":55.525,"l":55.105,"n":281,"o":55.46,"t":"2026-10-01T14:15:00Z","v":9606,"vw":55.335523},{"c":54.99,"h":55.15,"l":54.94,"n":417,"o":55.09,"t":"2026-10-01T14:30:00Z","v":11543,"vw":55.028335},{"c":54.81,"h":54.99,"l":54.78,"n":429,"o":54.99,"t":"2026-10-01T14:45:00Z","v":11623,"vw":54.853492},{"c":54.69,"h":54.83,"l":54.595,"n":373,"o":54.83,"t":"2026-10-01T15:00:00Z","v":12462,"vw":54.687313},{"c":54.47,"h":54.75,"l":54.47,"n":374,"o":54.75,"t":"2026-10-01T15:15:00Z","v":12650,"vw":54.665331},{"c":54.32,"h":54.55,"l":54.32,"n":352,"o":54.44,"t":"2026-10-01T15:30:00Z","v":10690,"vw":54.473814},{"c":54.51,"h":54.54,"l":54.285,"n":258,"o":54.29,"t":"2026-10-01T15:45:00Z","v":7668,"vw":54.395868},{"c":54.005,"h":54.425,"l":53.92,"n":389,"o":54.425,"t":"2026-10-01T16:00:00Z","v":10499,"vw":54.14845},{"c":54.29,"h":54.36,"l":53.9,"n":439,"o":53.93,"t":"2026-10-01T16:15:00Z","v":13011,"vw":54.165183},{"c":54.6,"h":54.6,"l":54.29,"n":497,"o":54.33,"t":"2026-10-01T16:30:00Z","v":15384,"vw":54.383838},{"c":54.39,"h":54.58,"l":54.32,"n":556,"o":54.58,"t":"2026-10-01T16:45:00Z","v":20151,"vw":54.424465},{"c":54.355,"h":54.51,"l":54.31,"n":392,"o":54.4,"t":"2026-10-01T17:00:00Z","v":11559,"vw":54.422606},{"c":54.255,"h":54.38,"l":54.2,"n":507,"o":54.38,"t":"2026-10-01T17:15:00Z","v":17862,"vw":54.298355},{"c":54.53,"h":54.53,"l":54.28,"n":437,"o":54.28,"t":"2026-10-01T17:30:00Z","v":22729,"vw":54.431434},{"c":54.37,"h":54.545,"l":54.3032,"n":304,"o":54.545,"t":"2026-10-01T17:45:00Z","v":8154,"vw":54.375103},{"c":54.36,"h":54.53,"l":54.325,"n":437,"o":54.4,"t":"2026-10-01T18:00:00Z","v":13932,"vw":54.409928},{"c":54.34,"h":54.46,"l":54.32,"n":342,"o":54.42,"t":"2026-10-01T18:15:00Z","v":9477,"vw":54.405395},{"c":54.36,"h":54.48,"l":54.35,"n":326,"o":54.35,"t":"2026-10-01T18:30:00Z","v":8806,"vw":54.411743},{"c":54.475,"h":54.5,"l":54.355,"n":414,"o":54.36,"t":"2026-10-01T18:45:00Z","v":13179,"vw":54.437809},{"c":54.79,"h":54.81,"l":54.385,"n":626,"o":54.45,"t":"2026-10-01T19:00:00Z","v":21492,"vw":54.591713},{"c":54.75,"h":54.84,"l":54.68,"n":766,"o":54.78,"t":"2026-10-01T19:15:00Z","v":29559,"vw":54.771286},{"c":54.449,"h":54.77,"l":54.41,"n":1050,"o":54.75,"t":"2026-10-01T19:30:00Z","v":45318,"vw":54.647957},{"c":54.94,"h":54.94,"l":54.285,"n":3786,"o":54.45,"t":"2026-10-01T19:45:00Z","v":217658,"vw":54.639229},{"c":55.03,"h":55.03,"l":54.92,"n":44,"o":54.94,"t":"2026-10-01T20:00:00Z","v":936917,"vw":54.920295},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-10-02T12:30:00Z","v":200,"vw":54.01},{"c":54.75,"h":54.84,"l":54.75,"n":7,"o":54.75,"t":"2026-10-02T13:00:00Z","v":699,"vw":54.802131},{"c":54.87,"h":55.07,"l":54.4,"n":345,"o":54.93,"t":"2026-10-02T13:30:00Z","v":18991,"vw":54.850731},{"c":55.35,"h":55.38,"l":54.9,"n":530,"o":54.9,"t":"2026-10-02T13:45:00Z","v":19593,"vw":55.070405},{"c":55.3,"h":55.49,"l":55.26,"n":469,"o":55.38,"t":"2026-10-02T14:00:00Z","v":14139,"vw":55.362743},{"c":55.36,"h":55.425,"l":55.26,"n":366,"o":55.31,"t":"2026-10-02T14:15:00Z","v":10382,"vw":55.349516},{"c":55.46,"h":55.5,"l":55.36,"n":277,"o":55.4,"t":"2026-10-02T14:30:00Z","v":6692,"vw":55.426337},{"c":55.515,"h":55.665,"l":55.445,"n":407,"o":55.5,"t":"2026-10-02T14:45:00Z","v":12316,"vw":55.55154},{"c":55.335,"h":55.52,"l":55.33,"n":613,"o":55.43,"t":"2026-10-02T15:00:00Z","v":25766,"vw":55.425862},{"c":55.21,"h":55.365,"l":55.19,"n":386,"o":55.365,"t":"2026-10-02T15:15:00Z","v":14295,"vw":55.261536},{"c":55.16,"h":55.24,"l":55.05,"n":303,"o":55.24,"t":"2026-10-02T15:30:00Z","v":8920,"vw":55.132374},{"c":55.25,"h":55.38,"l":55.22,"n":283,"o":55.22,"t":"2026-10-02T15:45:00Z","v":8984,"vw":55.304305},{"c":55.4,"h":55.4,"l":55.295,"n":300,"o":55.3,"t":"2026-10-02T16:00:00Z","v":8019,"vw":55.351863},{"c":55.27,"h":55.395,"l":55.25,"n":207,"o":55.34,"t":"2026-10-02T16:15:00Z","v":5954,"vw":55.334798},{"c":55.32,"h":55.355,"l":55.275,"n":177,"o":55.32,"t":"2026-10-02T16:30:00Z","v":5467,"vw":55.319142},{"c":55.49,"h":55.53,"l":55.33,"n":393,"o":55.33,"t":"2026-10-02T16:45:00Z","v":15947,"vw":55.44849},{"c":55.76,"h":55.76,"l":55.47,"n":357,"o":55.52,"t":"2026-10-02T17:00:00Z","v":13028,"vw":55.623226},{"c":55.7,"h":55.86,"l":55.69,"n":490,"o":55.75,"t":"2026-10-02T17:15:00Z","v":18835,"vw":55.794693},{"c":55.78,"h":55.84,"l":55.69,"n":600,"o":55.69,"t":"2026-10-02T17:30:00Z","v":20089,"vw":55.763906},{"c":55.72,"h":55.82,"l":55.6,"n":691,"o":55.79,"t":"2026-10-02T17:45:00Z","v":22123,"vw":55.727096},{"c":55.745,"h":55.79,"l":55.66,"n":379,"o":55.79,"t":"2026-10-02T18:00:00Z","v":15755,"vw":55.723749},{"c":55.49,"h":55.75,"l":55.35,"n":521,"o":55.75,"t":"2026-10-02T18:15:00Z","v":13376,"vw":55.571924},{"c":55.64,"h":55.65,"l":55.48,"n":288,"o":55.48,"t":"2026-10-02T18:30:00Z","v":7896,"vw":55.588191},{"c":55.75,"h":55.76,"l":55.645,"n":561,"o":55.65,"t":"2026-10-02T18:45:00Z","v":18284,"vw":55.716607},{"c":55.66,"h":55.74,"l":55.63,"n":417,"o":55.74,"t":"2026-10-02T19:00:00Z","v":10823,"vw":55.679559},{"c":55.78,"h":55.84,"l":55.59,"n":747,"o":55.68,"t":"2026-10-02T19:15:00Z","v":20141,"vw":55.734998},{"c":55.85,"h":55.86,"l":55.6401,"n":932,"o":55.785,"t":"2026-10-02T19:30:00Z","v":31627,"vw":55.775203},{"c":55.91,"h":56.086,"l":55.78,"n":2745,"o":55.88,"t":"2026-10-02T19:45:00Z","v":134784,"vw":55.909483},{"c":55.89,"h":55.89,"l":55.89,"n":36,"o":55.89,"t":"2026-10-02T20:00:00Z","v":305605,"vw":55.89},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-10-02T20:15:00Z","v":2742,"vw":55.89},{"c":54.935,"h":55.71,"l":54.67,"n":647,"o":55.6,"t":"2026-10-05T13:30:00Z","v":31977,"vw":54.958785},{"c":55.34,"h":55.34,"l":54.78,"n":699,"o":54.865,"t":"2026-10-05T13:45:00Z","v":25317,"vw":54.942734},{"c":55.545,"h":55.56,"l":55.27,"n":556,"o":55.27,"t":"2026-10-05T14:00:00Z","v":19331,"vw":55.428642},{"c":55.65,"h":55.66,"l":55.4,"n":338,"o":55.49,"t":"2026-10-05T14:15:00Z","v":10707,"vw":55.561432},{"c":55.39,"h":55.57,"l":55.34,"n":331,"o":55.57,"t":"2026-10-05T14:30:00Z","v":10734,"vw":55.421312},{"c":55.285,"h":55.46,"l":55.285,"n":262,"o":55.44,"t":"2026-10-05T14:45:00Z","v":6219,"vw":55.36326},{"c":55.2,"h":55.24,"l":55.02,"n":370,"o":55.21,"t":"2026-10-05T15:00:00Z","v":9980,"vw":55.149654},{"c":55.71,"h":55.71,"l":55.26,"n":353,"o":55.26,"t":"2026-10-05T15:15:00Z","v":8613,"vw":55.479258},{"c":55.82,"h":55.82,"l":55.68,"n":466,"o":55.69,"t":"2026-10-05T15:30:00Z","v":11900,"vw":55.750141},{"c":55.805,"h":55.81,"l":55.675,"n":423,"o":55.81,"t":"2026-10-05T15:45:00Z","v":13592,"vw":55.727122},{"c":55.82,"h":55.875,"l":55.73,"n":384,"o":55.75,"t":"2026-10-05T16:00:00Z","v":10888,"vw":55.796022},{"c":55.795,"h":55.795,"l":55.63,"n":335,"o":55.76,"t":"2026-10-05T16:15:00Z","v":8560,"vw":55.676274},{"c":55.89,"h":55.89,"l":55.75,"n":348,"o":55.79,"t":"2026-10-05T16:30:00Z","v":7955,"vw":55.812377},{"c":55.98,"h":55.99,"l":55.855,"n":308,"o":55.905,"t":"2026-10-05T16:45:00Z","v":6791,"vw":55.924331},{"c":55.99,"h":55.99,"l":55.88,"n":216,"o":55.9815,"t":"2026-10-05T17:00:00Z","v":5360,"vw":55.928715},{"c":55.985,"h":56.02,"l":55.97,"n":310,"o":55.99,"t":"2026-10-05T17:15:00Z","v":6401,"vw":55.994471},{"c":56.06,"h":56.09,"l":55.985,"n":327,"o":55.995,"t":"2026-10-05T17:30:00Z","v":8530,"vw":56.045134},{"c":56.35,"h":56.35,"l":56.04,"n":693,"o":56.07,"t":"2026-10-05T17:45:00Z","v":26423,"vw":56.201971},{"c":56.44,"h":56.44,"l":56.32,"n":423,"o":56.38,"t":"2026-10-05T18:00:00Z","v":11094,"vw":56.376642},{"c":56.49,"h":56.555,"l":56.4,"n":459,"o":56.4,"t":"2026-10-05T18:15:00Z","v":11613,"vw":56.503679},{"c":56.5,"h":56.575,"l":56.49,"n":284,"o":56.56,"t":"2026-10-05T18:30:00Z","v":6885,"vw":56.536733},{"c":56.64,"h":56.64,"l":56.35,"n":545,"o":56.49,"t":"2026-10-05T18:45:00Z","v":16976,"vw":56.501022},{"c":56.52,"h":56.645,"l":56.4,"n":632,"o":56.645,"t":"2026-10-05T19:00:00Z","v":19418,"vw":56.519711},{"c":56.51,"h":56.555,"l":56.45,"n":448,"o":56.49,"t":"2026-10-05T19:15:00Z","v":13009,"vw":56.499268},{"c":56.385,"h":56.56,"l":56.37,"n":742,"o":56.515,"t":"2026-10-05T19:30:00Z","v":27058,"vw":56.46633},{"c":56.72,"h":56.72,"l":56.36,"n":2140,"o":56.38,"t":"2026-10-05T19:45:00Z","v":87553,"vw":56.62591},{"c":56.7,"h":56.7,"l":56.7,"n":50,"o":56.7,"t":"2026-10-05T20:00:00Z","v":375454,"vw":56.7},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-05T20:15:00Z","v":5484,"vw":56.7},{"c":56.355,"h":56.7,"l":56.34,"n":238,"o":56.46,"t":"2026-10-06T13:30:00Z","v":9397,"vw":56.486609},{"c":56.265,"h":56.49,"l":55.91,"n":668,"o":56.4,"t":"2026-10-06T13:45:00Z","v":26708,"vw":56.218851},{"c":56.425,"h":56.57,"l":56.31,"n":496,"o":56.31,"t":"2026-10-06T14:00:00Z","v":16210,"vw":56.451566},{"c":55.97,"h":56.385,"l":55.97,"n":470,"o":56.38,"t":"2026-10-06T14:15:00Z","v":22372,"vw":56.24968},{"c":56.07,"h":56.08,"l":55.9099,"n":309,"o":56.01,"t":"2026-10-06T14:30:00Z","v":15258,"vw":56.025215},{"c":55.96,"h":56.06,"l":55.865,"n":403,"o":56.06,"t":"2026-10-06T14:45:00Z","v":12016,"vw":55.949565},{"c":55.61,"h":55.96,"l":55.46,"n":522,"o":55.96,"t":"2026-10-06T15:00:00Z","v":18212,"vw":55.667084},{"c":55.77,"h":55.77,"l":55.56,"n":483,"o":55.605,"t":"2026-10-06T15:15:00Z","v":12553,"vw":55.653978},{"c":55.72,"h":55.95,"l":55.72,"n":495,"o":55.81,"t":"2026-10-06T15:30:00Z","v":16243,"vw":55.861864},{"c":55.63,"h":55.72,"l":55.6,"n":216,"o":55.65,"t":"2026-10-06T15:45:00Z","v":7172,"vw":55.661633},{"c":55.58,"h":55.67,"l":55.53,"n":256,"o":55.65,"t":"2026-10-06T16:00:00Z","v":8922,"vw":55.625806},{"c":55.32,"h":55.59,"l":55.32,"n":230,"o":55.57,"t":"2026-10-06T16:15:00Z","v":6122,"vw":55.473187},{"c":55.18,"h":55.32,"l":55.17,"n":257,"o":55.31,"t":"2026-10-06T16:30:00Z","v":7399,"vw":55.2376},{"c":54.785,"h":55.17,"l":54.785,"n":574,"o":55.17,"t":"2026-10-06T16:45:00Z","v":22625,"vw":55.018341},{"c":55.22,"h":55.29,"l":54.79,"n":454,"o":54.81,"t":"2026-10-06T17:00:00Z","v":16005,"vw":55.105662},{"c":55.35,"h":55.35,"l":55.04,"n":379,"o":55.24,"t":"2026-10-06T17:15:00Z","v":15839,"vw":55.164979},{"c":55.44,"h":55.47,"l":55.35,"n":152,"o":55.385,"t":"2026-10-06T17:30:00Z","v":4199,"vw":55.402},{"c":55.3,"h":55.485,"l":55.3,"n":244,"o":55.365,"t":"2026-10-06T17:45:00Z","v":9488,"vw":55.413025},{"c":55.265,"h":55.32,"l":55.2,"n":336,"o":55.32,"t":"2026-10-06T18:00:00Z","v":9557,"vw":55.260299},{"c":55.32,"h":55.445,"l":55.29,"n":345,"o":55.29,"t":"2026-10-06T18:15:00Z","v":9764,"vw":55.362646},{"c":55.47,"h":55.47,"l":55.28,"n":288,"o":55.325,"t":"2026-10-06T18:30:00Z","v":6958,"vw":55.364808},{"c":55.29,"h":55.435,"l":55.17,"n":436,"o":55.435,"t":"2026-10-06T18:45:00Z","v":19676,"vw":55.323763},{"c":55.52,"h":55.635,"l":55.37,"n":577,"o":55.38,"t":"2026-10-06T19:00:00Z","v":19198,"vw":55.486379},{"c":55.4,"h":55.49,"l":55.395,"n":264,"o":55.49,"t":"2026-10-06T19:15:00Z","v":7502,"vw":55.435543},{"c":55.55,"h":55.67,"l":55.45,"n":619,"o":55.47,"t":"2026-10-06T19:30:00Z","v":22512,"vw":55.568128},{"c":55.6,"h":55.605,"l":55.3,"n":1709,"o":55.53,"t":"2026-10-06T19:45:00Z","v":60297,"vw":55.462695},{"c":55.58,"h":55.58,"l":55.58,"n":61,"o":55.58,"t":"2026-10-06T20:00:00Z","v":212113,"vw":55.58},{"c":55.54,"h":55.815,"l":55.39,"n":561,"o":55.39,"t":"2026-10-07T13:30:00Z","v":26171,"vw":55.544909},{"c":55.69,"h":55.74,"l":55.47,"n":522,"o":55.54,"t":"2026-10-07T13:45:00Z","v":13643,"vw":55.619711},{"c":55.3625,"h":55.775,"l":55.35,"n":758,"o":55.67,"t":"2026-10-07T14:00:00Z","v":26325,"vw":55.57309},{"c":55.11,"h":55.355,"l":55.11,"n":553,"o":55.34,"t":"2026-10-07T14:15:00Z","v":15404,"vw":55.302666},{"c":55.25,"h":55.35,"l":55.1,"n":428,"o":55.155,"t":"2026-10-07T14:30:00Z","v":9456,"vw":55.249651},{"c":55.35,"h":55.43,"l":55.16,"n":407,"o":55.185,"t":"2026-10-07T14:45:00Z","v":10693,"vw":55.300417},{"c":55.23,"h":55.35,"l":55.23,"n":331,"o":55.35,"t":"2026-10-07T15:00:00Z","v":6527,"vw":55.2752},{"c":55.34,"h":55.35,"l":55.24,"n":496,"o":55.24,"t":"2026-10-07T15:15:00Z","v":12453,"vw":55.304136},{"c":55.55,"h":55.55,"l":55.34,"n":348,"o":55.37,"t":"2026-10-07T15:30:00Z","v":7991,"vw":55.459189},{"c":55.53,"h":55.5575,"l":55.435,"n":324,"o":55.555,"t":"2026-10-07T15:45:00Z","v":9740,"vw":55.501316},{"c":55.61,"h":55.62,"l":55.49,"n":389,"o":55.525,"t":"2026-10-07T16:00:00Z","v":8684,"vw":55.554201},{"c":55.903,"h":55.945,"l":55.63,"n":384,"o":55.63,"t":"2026-10-07T16:15:00Z","v":9757,"vw":55.753451},{"c":55.965,"h":55.97,"l":55.77,"n":323,"o":55.858,"t":"2026-10-07T16:30:00Z","v":11377,"vw":55.834354},{"c":56.13,"h":56.13,"l":55.92,"n":417,"o":55.92,"t":"2026-10-07T16:45:00Z","v":12992,"vw":56.05742},{"c":56.275,"h":56.28,"l":55.97,"n":382,"o":56.07,"t":"2026-10-07T17:00:00Z","v":9423,"vw":56.138355},{"c":56.28,"h":56.345,"l":56.23,"n":411,"o":56.285,"t":"2026-10-07T17:15:00Z","v":11694,"vw":56.306763},{"c":56.21,"h":56.26,"l":56.16,"n":372,"o":56.26,"t":"2026-10-07T17:30:00Z","v":10867,"vw":56.194421},{"c":56.31,"h":56.43,"l":56.24,"n":435,"o":56.24,"t":"2026-10-07T17:45:00Z","v":11091,"vw":56.346632},{"c":56.31,"h":56.45,"l":56.31,"n":457,"o":56.33,"t":"2026-10-07T18:00:00Z","v":15807,"vw":56.392009},{"c":56.33,"h":56.355,"l":56.3,"n":252,"o":56.315,"t":"2026-10-07T18:15:00Z","v":4498,"vw":56.334275},{"c":56.49,"h":56.49,"l":56.27,"n":687,"o":56.345,"t":"2026-10-07T18:30:00Z","v":18313,"vw":56.406718},{"c":56.51,"h":56.54,"l":56.455,"n":725,"o":56.485,"t":"2026-10-07T18:45:00Z","v":17009,"vw":56.499542},{"c":56.325,"h":56.54,"l":56.325,"n":771,"o":56.53,"t":"2026-10-07T19:00:00Z","v":17283,"vw":56.457308},{"c":56.425,"h":56.455,"l":56.335,"n":562,"o":56.335,"t":"2026-10-07T19:15:00Z","v":10925,"vw":56.404557},{"c":56.345,"h":56.395,"l":56.145,"n":911,"o":56.39,"t":"2026-10-07T19:30:00Z","v":25426,"vw":56.239436},{"c":56.01,"h":56.35,"l":55.94,"n":2863,"o":56.35,"t":"2026-10-07T19:45:00Z","v":132930,"vw":56.025361},{"c":55.98,"h":56.01,"l":55.98,"n":61,"o":56.01,"t":"2026-10-07T20:00:00Z","v":153751,"vw":55.980048},{"c":56.06,"h":56.45,"l":55.84,"n":388,"o":56.35,"t":"2026-10-08T13:30:00Z","v":18790,"vw":56.101335},{"c":56.425,"h":56.49,"l":56.13,"n":596,"o":56.2,"t":"2026-10-08T13:45:00Z","v":48382,"vw":56.267551},{"c":56.405,"h":56.45,"l":56.2,"n":394,"o":56.445,"t":"2026-10-08T14:00:00Z","v":11398,"vw":56.289512},{"c":56.305,"h":56.415,"l":56.27,"n":392,"o":56.405,"t":"2026-10-08T14:15:00Z","v":10118,"vw":56.357619},{"c":56.29,"h":56.36,"l":56.27,"n":326,"o":56.32,"t":"2026-10-08T14:30:00Z","v":10031,"vw":56.333696},{"c":56.41,"h":56.41,"l":56.3,"n":183,"o":56.35,"t":"2026-10-08T14:45:00Z","v":3815,"vw":56.360658},{"c":56.565,"h":56.59,"l":56.4,"n":171,"o":56.41,"t":"2026-10-08T15:00:00Z","v":6332,"vw":56.535609},{"c":56.23,"h":56.595,"l":56.16,"n":480,"o":56.56,"t":"2026-10-08T15:15:00Z","v":18804,"vw":56.34378},{"c":56.31,"h":56.34,"l":56.19,"n":291,"o":56.24,"t":"2026-10-08T15:30:00Z","v":9263,"vw":56.260679},{"c":56.495,"h":56.535,"l":56.34,"n":271,"o":56.34,"t":"2026-10-08T15:45:00Z","v":6274,"vw":56.438276},{"c":56.555,"h":56.575,"l":56.46,"n":300,"o":56.495,"t":"2026-10-08T16:00:00Z","v":7775,"vw":56.504187},{"c":56.42,"h":56.68,"l":56.375,"n":557,"o":56.52,"t":"2026-10-08T16:15:00Z","v":17496,"vw":56.481892},{"c":56.49,"h":56.49,"l":56.22,"n":307,"o":56.45,"t":"2026-10-08T16:30:00Z","v":12692,"vw":56.33025},{"c":56.77,"h":56.8,"l":56.475,"n":402,"o":56.52,"t":"2026-10-08T16:45:00Z","v":9088,"vw":56.628945},{"c":56.8,"h":56.82,"l":56.66,"n":427,"o":56.755,"t":"2026-10-08T17:00:00Z","v":11125,"vw":56.729643},{"c":56.79,"h":56.93,"l":56.77,"n":455,"o":56.82,"t":"2026-10-08T17:15:00Z","v":14276,"vw":56.862512},{"c":56.8616,"h":56.93,"l":56.8,"n":417,"o":56.8,"t":"2026-10-08T17:30:00Z","v":10971,"vw":56.863512},{"c":56.885,"h":57,"l":56.83,"n":286,"o":56.875,"t":"2026-10-08T17:45:00Z","v":7225,"vw":56.932468},{"c":56.94,"h":57.045,"l":56.89,"n":368,"o":56.89,"t":"2026-10-08T18:00:00Z","v":12771,"vw":56.958181},{"c":56.79,"h":56.96,"l":56.715,"n":381,"o":56.935,"t":"2026-10-08T18:15:00Z","v":10496,"vw":56.803614},{"c":56.95,"h":56.95,"l":56.74,"n":401,"o":56.755,"t":"2026-10-08T18:30:00Z","v":11625,"vw":56.81545},{"c":57.073,"h":57.09,"l":56.89,"n":431,"o":56.95,"t":"2026-10-08T18:45:00Z","v":11568,"vw":56.969079},{"c":57.16,"h":57.25,"l":57.085,"n":465,"o":57.1,"t":"2026-10-08T19:00:00Z","v":11475,"vw":57.164617},{"c":56.975,"h":57.2133,"l":56.97,"n":590,"o":57.165,"t":"2026-10-08T19:15:00Z","v":17141,"vw":57.125007},{"c":56.93,"h":57.005,"l":56.73,"n":993,"o":56.975,"t":"2026-10-08T19:30:00Z","v":32008,"vw":56.89542},{"c":56.98,"h":57.03,"l":56.77,"n":3371,"o":56.945,"t":"2026-10-08T19:45:00Z","v":181118,"vw":56.933071},{"c":56.97,"h":56.97,"l":56.85,"n":62,"o":56.97,"t":"2026-10-08T20:00:00Z","v":345812,"vw":56.969866},{"c":56.94,"h":57.13,"l":56.69,"n":179,"o":56.69,"t":"2026-10-09T13:30:00Z","v":8047,"vw":56.82605},{"c":56.95,"h":57.09,"l":56.72,"n":553,"o":56.95,"t":"2026-10-09T13:45:00Z","v":44724,"vw":56.823278},{"c":56.955,"h":57.09,"l":56.835,"n":427,"o":56.9289,"t":"2026-10-09T14:00:00Z","v":16160,"vw":56.954352},{"c":56.95,"h":57.085,"l":56.94,"n":489,"o":57,"t":"2026-10-09T14:15:00Z","v":17019,"vw":57.003473},{"c":56.94,"h":57.04,"l":56.83,"n":161,"o":56.88,"t":"2026-10-09T14:30:00Z","v":5772,"vw":56.896676},{"c":56.846,"h":56.87,"l":56.8,"n":152,"o":56.87,"t":"2026-10-09T14:45:00Z","v":4649,"vw":56.843598},{"c":56.74,"h":56.785,"l":56.59,"n":350,"o":56.785,"t":"2026-10-09T15:00:00Z","v":15109,"vw":56.654521},{"c":56.795,"h":56.9,"l":56.75,"n":427,"o":56.805,"t":"2026-10-09T15:15:00Z","v":25660,"vw":56.854764},{"c":56.515,"h":56.795,"l":56.51,"n":229,"o":56.795,"t":"2026-10-09T15:30:00Z","v":5776,"vw":56.618466},{"c":56.18,"h":56.46,"l":56.18,"n":435,"o":56.46,"t":"2026-10-09T15:45:00Z","v":8858,"vw":56.291471},{"c":56.24,"h":56.24,"l":56.18,"n":181,"o":56.22,"t":"2026-10-09T16:00:00Z","v":3401,"vw":56.211859},{"c":56.18,"h":56.31,"l":56.13,"n":356,"o":56.26,"t":"2026-10-09T16:15:00Z","v":9480,"vw":56.20431},{"c":56.115,"h":56.17,"l":56.04,"n":292,"o":56.16,"t":"2026-10-09T16:30:00Z","v":8855,"vw":56.116618},{"c":56.05,"h":56.155,"l":56.025,"n":258,"o":56.145,"t":"2026-10-09T16:45:00Z","v":5962,"vw":56.07151},{"c":56.08,"h":56.16,"l":56.04,"n":296,"o":56.04,"t":"2026-10-09T17:00:00Z","v":6935,"vw":56.086695},{"c":55.98,"h":56.06,"l":55.92,"n":241,"o":56.01,"t":"2026-10-09T17:15:00Z","v":6264,"vw":55.987861},{"c":56.02,"h":56.065,"l":56,"n":135,"o":56.025,"t":"2026-10-09T17:30:00Z","v":10525,"vw":56.032337},{"c":56.115,"h":56.14,"l":56.02,"n":151,"o":56.025,"t":"2026-10-09T17:45:00Z","v":4232,"vw":56.10021},{"c":56.27,"h":56.29,"l":56.11,"n":496,"o":56.16,"t":"2026-10-09T18:00:00Z","v":14031,"vw":56.214197},{"c":56.24,"h":56.32,"l":56.185,"n":225,"o":56.2601,"t":"2026-10-09T18:15:00Z","v":6556,"vw":56.267375},{"c":56.13,"h":56.22,"l":56.13,"n":217,"o":56.19,"t":"2026-10-09T18:30:00Z","v":5641,"vw":56.196279},{"c":56.09,"h":56.11,"l":56.04,"n":287,"o":56.08,"t":"2026-10-09T18:45:00Z","v":7653,"vw":56.069641},{"c":55.97,"h":56.08,"l":55.96,"n":317,"o":56.07,"t":"2026-10-09T19:00:00Z","v":7841,"vw":56.034098},{"c":56.04,"h":56.06,"l":55.93,"n":290,"o":55.93,"t":"2026-10-09T19:15:00Z","v":7225,"vw":55.98457},{"c":55.89,"h":56.025,"l":55.835,"n":561,"o":56.025,"t":"2026-10-09T19:30:00Z","v":14145,"vw":55.954898},{"c":55.88,"h":55.925,"l":55.795,"n":1871,"o":55.88,"t":"2026-10-09T19:45:00Z","v":54298,"vw":55.865072},{"c":55.89,"h":55.89,"l":55.89,"n":57,"o":55.89,"t":"2026-10-09T20:00:00Z","v":82478,"vw":55.89},{"c":55.86,"h":56.21,"l":55.805,"n":127,"o":55.89,"t":"2026-10-12T13:30:00Z","v":8264,"vw":55.969654},{"c":55.795,"h":55.93,"l":55.705,"n":384,"o":55.93,"t":"2026-10-12T13:45:00Z","v":10643,"vw":55.805598},{"c":55.615,"h":55.9,"l":55.59,"n":420,"o":55.8,"t":"2026-10-12T14:00:00Z","v":10988,"vw":55.754458},{"c":55.8,"h":55.81,"l":55.635,"n":302,"o":55.635,"t":"2026-10-12T14:15:00Z","v":5806,"vw":55.726913},{"c":55.71,"h":55.78,"l":55.69,"n":353,"o":55.78,"t":"2026-10-12T14:30:00Z","v":6947,"vw":55.742348},{"c":55.79,"h":55.86,"l":55.74,"n":404,"o":55.74,"t":"2026-10-12T14:45:00Z","v":12129,"vw":55.797904},{"c":55.98,"h":56.055,"l":55.785,"n":472,"o":55.79,"t":"2026-10-12T15:00:00Z","v":13897,"vw":55.941416},{"c":56.07,"h":56.19,"l":56.02,"n":530,"o":56.04,"t":"2026-10-12T15:15:00Z","v":14796,"vw":56.111009},{"c":56.13,"h":56.13,"l":56.06,"n":310,"o":56.1,"t":"2026-10-12T15:30:00Z","v":9359,"vw":56.097956},{"c":55.955,"h":56.17,"l":55.92,"n":322,"o":56.14,"t":"2026-10-12T15:45:00Z","v":8637,"vw":56.04225},{"c":56.06,"h":56.12,"l":55.96,"n":290,"o":55.96,"t":"2026-10-12T16:00:00Z","v":7437,"vw":56.05587},{"c":56.02,"h":56.14,"l":56.02,"n":239,"o":56.13,"t":"2026-10-12T16:15:00Z","v":5495,"vw":56.069405},{"c":56.04,"h":56.04,"l":55.98,"n":301,"o":56.04,"t":"2026-10-12T16:30:00Z","v":7251,"vw":56.010892},{"c":56.06,"h":56.16,"l":56.03,"n":420,"o":56.03,"t":"2026-10-12T16:45:00Z","v":13904,"vw":56.097052},{"c":56.17,"h":56.17,"l":56.005,"n":252,"o":56.06,"t":"2026-10-12T17:00:00Z","v":6955,"vw":56.051071},{"c":56.14,"h":56.23,"l":56.14,"n":231,"o":56.165,"t":"2026-10-12T17:15:00Z","v":6107,"vw":56.166111},{"c":56.2,"h":56.24,"l":56.05,"n":300,"o":56.17,"t":"2026-10-12T17:30:00Z","v":8174,"vw":56.164369},{"c":56.34,"h":56.44,"l":56.2,"n":584,"o":56.21,"t":"2026-10-12T17:45:00Z","v":20813,"vw":56.344691},{"c":56.38,"h":56.38,"l":56.29,"n":302,"o":56.31,"t":"2026-10-12T18:00:00Z","v":6388,"vw":56.315183},{"c":56.215,"h":56.43,"l":56.21,"n":315,"o":56.395,"t":"2026-10-12T18:15:00Z","v":7423,"vw":56.332457},{"c":56.15,"h":56.3,"l":56.15,"n":312,"o":56.225,"t":"2026-10-12T18:30:00Z","v":8726,"vw":56.217871},{"c":56.15,"h":56.25,"l":56.145,"n":221,"o":56.22,"t":"2026-10-12T18:45:00Z","v":4258,"vw":56.203187},{"c":56.04,"h":56.15,"l":56.02,"n":385,"o":56.12,"t":"2026-10-12T19:00:00Z","v":9648,"vw":56.083714},{"c":55.98,"h":56.05,"l":55.95,"n":408,"o":56.03,"t":"2026-10-12T19:15:00Z","v":11880,"vw":55.992803},{"c":55.93,"h":56.03,"l":55.93,"n":494,"o":55.985,"t":"2026-10-12T19:30:00Z","v":13532,"vw":56.001548},{"c":55.97,"h":55.995,"l":55.855,"n":2011,"o":55.92,"t":"2026-10-12T19:45:00Z","v":79481,"vw":55.953633},{"c":55.98,"h":55.98,"l":55.98,"n":58,"o":55.98,"t":"2026-10-12T20:00:00Z","v":300242,"vw":55.98},{"c":56.4,"h":56.44,"l":55.685,"n":322,"o":55.98,"t":"2026-10-13T13:30:00Z","v":12835,"vw":56.152319},{"c":56.21,"h":56.355,"l":56.19,"n":167,"o":56.355,"t":"2026-10-13T13:45:00Z","v":4463,"vw":56.280647},{"c":56.0701,"h":56.25,"l":55.9212,"n":388,"o":56.25,"t":"2026-10-13T14:00:00Z","v":14198,"vw":56.043247},{"c":56.035,"h":56.16,"l":55.995,"n":198,"o":56.09,"t":"2026-10-13T14:15:00Z","v":6178,"vw":56.079549},{"c":56.13,"h":56.19,"l":56.085,"n":155,"o":56.1,"t":"2026-10-13T14:30:00Z","v":3002,"vw":56.125167},{"c":56.13,"h":56.185,"l":56.07,"n":247,"o":56.13,"t":"2026-10-13T14:45:00Z","v":6991,"vw":56.132408},{"c":56.05,"h":56.23,"l":56.05,"n":236,"o":56.13,"t":"2026-10-13T15:00:00Z","v":6425,"vw":56.175},{"c":56.13,"h":56.13,"l":56.02,"n":143,"o":56.05,"t":"2026-10-13T15:15:00Z","v":3817,"vw":56.1027},{"c":56.05,"h":56.1,"l":56.035,"n":168,"o":56.1,"t":"2026-10-13T15:30:00Z","v":3976,"vw":56.070158},{"c":55.985,"h":56,"l":55.93,"n":226,"o":55.985,"t":"2026-10-13T15:45:00Z","v":7689,"vw":55.966317},{"c":56.1,"h":56.13,"l":55.995,"n":161,"o":55.995,"t":"2026-10-13T16:00:00Z","v":4727,"vw":56.08639},{"c":56.035,"h":56.16,"l":56.035,"n":159,"o":56.1,"t":"2026-10-13T16:15:00Z","v":3434,"vw":56.102187},{"c":55.99,"h":56.04,"l":55.96,"n":160,"o":56.01,"t":"2026-10-13T16:30:00Z","v":3186,"vw":55.999494},{"c":56.03,"h":56.03,"l":55.99,"n":119,"o":56.01,"t":"2026-10-13T16:45:00Z","v":2173,"vw":56.013633},{"c":56.06,"h":56.12,"l":56.01,"n":255,"o":56.04,"t":"2026-10-13T17:00:00Z","v":6441,"vw":56.060399},{"c":56.095,"h":56.11,"l":56.03,"n":275,"o":56.07,"t":"2026-10-13T17:15:00Z","v":8092,"vw":56.070931},{"c":56.23,"h":56.23,"l":56.08,"n":411,"o":56.12,"t":"2026-10-13T17:30:00Z","v":12294,"vw":56.143823},{"c":56.215,"h":56.255,"l":56.2,"n":220,"o":56.21,"t":"2026-10-13T17:45:00Z","v":5854,"vw":56.227989},{"c":56.34,"h":56.37,"l":56.22,"n":294,"o":56.225,"t":"2026-10-13T18:00:00Z","v":8113,"vw":56.287743},{"c":56.25,"h":56.31,"l":56.22,"n":251,"o":56.31,"t":"2026-10-13T18:15:00Z","v":7288,"vw":56.243195},{"c":56.24,"h":56.26,"l":56.17,"n":311,"o":56.23,"t":"2026-10-13T18:30:00Z","v":8460,"vw":56.213046},{"c":56.27,"h":56.27,"l":56.12,"n":342,"o":56.25,"t":"2026-10-13T18:45:00Z","v":10846,"vw":56.215722},{"c":56.225,"h":56.29,"l":56.09,"n":329,"o":56.29,"t":"2026-10-13T19:00:00Z","v":9761,"vw":56.162718},{"c":56.19,"h":56.21,"l":56.145,"n":323,"o":56.2,"t":"2026-10-13T19:15:00Z","v":11042,"vw":56.185577},{"c":56.01,"h":56.175,"l":55.97,"n":597,"o":56.17,"t":"2026-10-13T19:30:00Z","v":20612,"vw":56.046226},{"c":55.925,"h":56.04,"l":55.895,"n":1656,"o":56.005,"t":"2026-10-13T19:45:00Z","v":61897,"vw":55.957256},{"c":55.93,"h":55.93,"l":55.93,"n":62,"o":55.93,"t":"2026-10-13T20:00:00Z","v":124838,"vw":55.93},{"c":55.44,"h":56.35,"l":55.44,"n":614,"o":55.97,"t":"2026-10-14T13:30:00Z","v":25196,"vw":55.805241},{"c":55.33,"h":55.525,"l":55.215,"n":303,"o":55.46,"t":"2026-10-14T13:45:00Z","v":10400,"vw":55.402648},{"c":55.25,"h":55.518,"l":55.2,"n":444,"o":55.22,"t":"2026-10-14T14:00:00Z","v":12115,"vw":55.394936},{"c":55.07,"h":55.21,"l":54.93,"n":309,"o":55.21,"t":"2026-10-14T14:15:00Z","v":8167,"vw":55.064248},{"c":54.66,"h":55.02,"l":54.66,"n":835,"o":55.02,"t":"2026-10-14T14:30:00Z","v":42471,"vw":54.804999},{"c":54.9,"h":54.92,"l":54.645,"n":529,"o":54.72,"t":"2026-10-14T14:45:00Z","v":16164,"vw":54.748749},{"c":54.9,"h":54.9,"l":54.75,"n":455,"o":54.9,"t":"2026-10-14T15:00:00Z","v":16252,"vw":54.815544},{"c":54.97,"h":55.14,"l":54.94,"n":459,"o":54.94,"t":"2026-10-14T15:15:00Z","v":13160,"vw":55.007691},{"c":55.06,"h":55.06,"l":54.895,"n":393,"o":54.95,"t":"2026-10-14T15:30:00Z","v":10423,"vw":54.959605},{"c":54.81,"h":55.09,"l":54.805,"n":306,"o":55.06,"t":"2026-10-14T15:45:00Z","v":8757,"vw":54.987787},{"c":54.92,"h":55.04,"l":54.8,"n":251,"o":54.84,"t":"2026-10-14T16:00:00Z","v":9241,"vw":54.928322},{"c":54.855,"h":54.89,"l":54.8,"n":453,"o":54.87,"t":"2026-10-14T16:15:00Z","v":19132,"vw":54.845862},{"c":54.96,"h":55.01,"l":54.845,"n":629,"o":54.855,"t":"2026-10-14T16:30:00Z","v":40451,"vw":54.89651},{"c":54.79,"h":55.01,"l":54.79,"n":302,"o":55.01,"t":"2026-10-14T16:45:00Z","v":7799,"vw":54.914415},{"c":54.75,"h":54.83,"l":54.69,"n":231,"o":54.81,"t":"2026-10-14T17:00:00Z","v":6392,"vw":54.745677},{"c":54.875,"h":54.895,"l":54.7,"n":422,"o":54.75,"t":"2026-10-14T17:15:00Z","v":11346,"vw":54.761355},{"c":55.085,"h":55.085,"l":54.855,"n":306,"o":54.865,"t":"2026-10-14T17:30:00Z","v":8903,"vw":54.967878},{"c":55.065,"h":55.26,"l":55.035,"n":433,"o":55.075,"t":"2026-10-14T17:45:00Z","v":16040,"vw":55.113533},{"c":55.09,"h":55.14,"l":55.01,"n":358,"o":55.07,"t":"2026-10-14T18:00:00Z","v":10995,"vw":55.056997},{"c":55.155,"h":55.32,"l":55.08,"n":284,"o":55.1,"t":"2026-10-14T18:15:00Z","v":10046,"vw":55.242551},{"c":55.17,"h":55.2,"l":55.12,"n":470,"o":55.15,"t":"2026-10-14T18:30:00Z","v":17117,"vw":55.161645},{"c":55.13,"h":55.19,"l":55.12,"n":444,"o":55.155,"t":"2026-10-14T18:45:00Z","v":14571,"vw":55.158189},{"c":55.19,"h":55.22,"l":55.115,"n":402,"o":55.125,"t":"2026-10-14T19:00:00Z","v":12016,"vw":55.150066},{"c":55.203,"h":55.24,"l":55.165,"n":555,"o":55.215,"t":"2026-10-14T19:15:00Z","v":10943,"vw":55.202548},{"c":55.371,"h":55.371,"l":55.11,"n":1073,"o":55.16,"t":"2026-10-14T19:30:00Z","v":23793,"vw":55.223981},{"c":55.68,"h":55.68,"l":55.3,"n":2781,"o":55.37,"t":"2026-10-14T19:45:00Z","v":94572,"vw":55.553445},{"c":55.68,"h":55.68,"l":55.68,"n":55,"o":55.68,"t":"2026-10-14T20:00:00Z","v":198301,"vw":55.68},{"c":56.35,"h":56.36,"l":56.35,"n":40,"o":56.36,"t":"2026-10-15T13:15:00Z","v":2517,"vw":56.356769},{"c":56.295,"h":56.66,"l":56.19,"n":573,"o":56.19,"t":"2026-10-15T13:30:00Z","v":26676,"vw":56.399826},{"c":56.93,"h":56.945,"l":56.255,"n":577,"o":56.255,"t":"2026-10-15T13:45:00Z","v":17299,"vw":56.681694},{"c":56.98,"h":57.05,"l":56.86,"n":244,"o":56.92,"t":"2026-10-15T14:00:00Z","v":6115,"vw":56.976938},{"c":56.78,"h":57.01,"l":56.77,"n":305,"o":56.99,"t":"2026-10-15T14:15:00Z","v":9526,"vw":56.884533},{"c":56.58,"h":56.99,"l":56.54,"n":358,"o":56.95,"t":"2026-10-15T14:30:00Z","v":9713,"vw":56.843847},{"c":56.45,"h":56.7,"l":56.45,"n":387,"o":56.64,"t":"2026-10-15T14:45:00Z","v":10759,"vw":56.585334},{"c":56.67,"h":56.72,"l":56.39,"n":555,"o":56.52,"t":"2026-10-15T15:00:00Z","v":18253,"vw":56.592677},{"c":56.625,"h":56.735,"l":56.52,"n":282,"o":56.62,"t":"2026-10-15T15:15:00Z","v":7325,"vw":56.643575},{"c":56.52,"h":56.585,"l":56.49,"n":201,"o":56.57,"t":"2026-10-15T15:30:00Z","v":3990,"vw":56.537342},{"c":56.6251,"h":56.6251,"l":56.52,"n":157,"o":56.595,"t":"2026-10-15T15:45:00Z","v":4062,"vw":56.593622},{"c":56.625,"h":56.69,"l":56.57,"n":345,"o":56.6,"t":"2026-10-15T16:00:00Z","v":10425,"vw":56.616764},{"c":56.79,"h":56.8,"l":56.615,"n":384,"o":56.62,"t":"2026-10-15T16:15:00Z","v":12234,"vw":56.741546},{"c":56.82,"h":56.865,"l":56.77,"n":424,"o":56.78,"t":"2026-10-15T16:30:00Z","v":10684,"vw":56.820703},{"c":56.92,"h":56.92,"l":56.77,"n":498,"o":56.85,"t":"2026-10-15T16:45:00Z","v":11722,"vw":56.820896},{"c":57.03,"h":57.09,"l":56.95,"n":435,"o":56.97,"t":"2026-10-15T17:00:00Z","v":15066,"vw":56.999555},{"c":57.07,"h":57.16,"l":57.01,"n":475,"o":57.0731,"t":"2026-10-15T17:15:00Z","v":14288,"vw":57.076986},{"c":57.2,"h":57.385,"l":57.15,"n":979,"o":57.15,"t":"2026-10-15T17:30:00Z","v":40485,"vw":57.284748},{"c":57.52,"h":57.55,"l":57.19,"n":552,"o":57.23,"t":"2026-10-15T17:45:00Z","v":22985,"vw":57.40166},{"c":57.24,"h":57.58,"l":57.24,"n":594,"o":57.53,"t":"2026-10-15T18:00:00Z","v":22262,"vw":57.495471},{"c":57.04,"h":57.24,"l":56.98,"n":322,"o":57.23,"t":"2026-10-15T18:15:00Z","v":6600,"vw":57.091516},{"c":56.87,"h":57.05,"l":56.755,"n":535,"o":57.02,"t":"2026-10-15T18:30:00Z","v":13784,"vw":56.901718},{"c":57.03,"h":57.06,"l":56.87,"n":359,"o":56.88,"t":"2026-10-15T18:45:00Z","v":9034,"vw":56.989398},{"c":56.97,"h":57.01,"l":56.95,"n":314,"o":57.01,"t":"2026-10-15T19:00:00Z","v":6709,"vw":56.973333},{"c":57.02,"h":57.02,"l":56.88,"n":916,"o":56.92,"t":"2026-10-15T19:15:00Z","v":31952,"vw":56.938206},{"c":57.11,"h":57.19,"l":56.97,"n":1118,"o":57.03,"t":"2026-10-15T19:30:00Z","v":42876,"vw":57.05608},{"c":57.14,"h":57.18,"l":56.92,"n":2639,"o":57.12,"t":"2026-10-15T19:45:00Z","v":96831,"vw":57.077306},{"c":57.14,"h":57.14,"l":57.14,"n":45,"o":57.14,"t":"2026-10-15T20:00:00Z","v":178861,"vw":57.14},{"c":58.85,"h":59.05,"l":57.73,"n":88,"o":57.73,"t":"2026-10-16T10:00:00Z","v":5362,"vw":58.785353},{"c":57.3,"h":58.82,"l":57.27,"n":39,"o":58.78,"t":"2026-10-16T10:15:00Z","v":16690,"vw":57.495779},{"c":58.24,"h":58.24,"l":57.17,"n":28,"o":57.29,"t":"2026-10-16T10:30:00Z","v":21600,"vw":57.295709},{"c":58.24,"h":58.24,"l":58.16,"n":3,"o":58.16,"t":"2026-10-16T10:45:00Z","v":1000,"vw":58.20713},{"c":58.99,"h":58.99,"l":58.24,"n":14,"o":58.24,"t":"2026-10-16T11:00:00Z","v":5818,"vw":58.787144},{"c":58.99,"h":58.99,"l":58.99,"n":10,"o":58.99,"t":"2026-10-16T11:45:00Z","v":1155,"vw":58.99},{"c":59.24,"h":59.24,"l":59.02,"n":12,"o":59.02,"t":"2026-10-16T12:15:00Z","v":2167,"vw":59.148823},{"c":59.06,"h":59.09,"l":58.95,"n":18,"o":58.95,"t":"2026-10-16T12:30:00Z","v":5803,"vw":59.024912},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-16T12:45:00Z","v":901,"vw":59.05},{"c":59.05,"h":59.05,"l":59.04,"n":26,"o":59.04,"t":"2026-10-16T13:15:00Z","v":3502,"vw":59.044957},{"c":58.25,"h":59.17,"l":57.94,"n":733,"o":59.11,"t":"2026-10-16T13:30:00Z","v":107346,"vw":58.704057},{"c":57.925,"h":58.25,"l":57.6825,"n":811,"o":58.18,"t":"2026-10-16T13:45:00Z","v":37014,"vw":58.003338},{"c":57.95,"h":58.175,"l":57.56,"n":765,"o":57.925,"t":"2026-10-16T14:00:00Z","v":29272,"vw":57.894166},{"c":58.13,"h":58.285,"l":57.93,"n":357,"o":58,"t":"2026-10-16T14:15:00Z","v":11072,"vw":58.097571},{"c":58.28,"h":58.31,"l":58.19,"n":200,"o":58.195,"t":"2026-10-16T14:30:00Z","v":5343,"vw":58.236995},{"c":58.4,"h":58.5,"l":58.25,"n":249,"o":58.28,"t":"2026-10-16T14:45:00Z","v":9746,"vw":58.430563},{"c":58.38,"h":58.45,"l":58.29,"n":293,"o":58.42,"t":"2026-10-16T15:00:00Z","v":9886,"vw":58.3729},{"c":58.2,"h":58.395,"l":58.19,"n":260,"o":58.395,"t":"2026-10-16T15:15:00Z","v":7083,"vw":58.292295},{"c":58.16,"h":58.35,"l":58.12,"n":331,"o":58.15,"t":"2026-10-16T15:30:00Z","v":10066,"vw":58.263947},{"c":57.91,"h":58.2,"l":57.91,"n":316,"o":58.17,"t":"2026-10-16T15:45:00Z","v":5979,"vw":58.106378},{"c":57.91,"h":57.99,"l":57.74,"n":624,"o":57.86,"t":"2026-10-16T16:00:00Z","v":30721,"vw":57.891735},{"c":57.72,"h":57.94,"l":57.72,"n":519,"o":57.94,"t":"2026-10-16T16:15:00Z","v":22876,"vw":57.843664},{"c":57.86,"h":57.89,"l":57.62,"n":592,"o":57.7,"t":"2026-10-16T16:30:00Z","v":27880,"vw":57.748784},{"c":57.7788,"h":57.84,"l":57.72,"n":524,"o":57.84,"t":"2026-10-16T16:45:00Z","v":16452,"vw":57.767456},{"c":57.43,"h":57.75,"l":57.37,"n":283,"o":57.75,"t":"2026-10-16T17:00:00Z","v":8820,"vw":57.505326},{"c":57.47,"h":57.52,"l":57.2828,"n":336,"o":57.36,"t":"2026-10-16T17:15:00Z","v":12050,"vw":57.381851},{"c":57.555,"h":57.555,"l":57.4,"n":158,"o":57.475,"t":"2026-10-16T17:30:00Z","v":3696,"vw":57.440389},{"c":57.29,"h":57.58,"l":57.28,"n":545,"o":57.54,"t":"2026-10-16T17:45:00Z","v":17059,"vw":57.462919},{"c":57.4,"h":57.4,"l":57.27,"n":315,"o":57.27,"t":"2026-10-16T18:00:00Z","v":10638,"vw":57.329444},{"c":57.335,"h":57.45,"l":57.305,"n":291,"o":57.45,"t":"2026-10-16T18:15:00Z","v":7580,"vw":57.353386},{"c":57.37,"h":57.44,"l":57.29,"n":436,"o":57.32,"t":"2026-10-16T18:30:00Z","v":15170,"vw":57.36343},{"c":57.32,"h":57.44,"l":57.275,"n":360,"o":57.36,"t":"2026-10-16T18:45:00Z","v":9616,"vw":57.358299},{"c":57.38,"h":57.415,"l":57.23,"n":392,"o":57.32,"t":"2026-10-16T19:00:00Z","v":11050,"vw":57.333452},{"c":57.13,"h":57.42,"l":57.12,"n":456,"o":57.405,"t":"2026-10-16T19:15:00Z","v":12241,"vw":57.265437},{"c":57.06,"h":57.19,"l":56.99,"n":939,"o":57.135,"t":"2026-10-16T19:30:00Z","v":39038,"vw":57.077718},{"c":57.22,"h":57.36,"l":57.07,"n":4517,"o":57.07,"t":"2026-10-16T19:45:00Z","v":239506,"vw":57.211285},{"c":57.22,"h":57.22,"l":57.22,"n":56,"o":57.22,"t":"2026-10-16T20:00:00Z","v":360794,"vw":57.22},{"c":57.2,"h":57.2,"l":57.17,"n":4,"o":57.17,"t":"2026-10-16T21:00:00Z","v":400,"vw":57.185},{"c":57.01,"h":57.87,"l":56.635,"n":1813,"o":57.29,"t":"2026-10-19T13:30:00Z","v":47140,"vw":57.375455},{"c":56.9,"h":57.13,"l":56.85,"n":340,"o":57.07,"t":"2026-10-19T13:45:00Z","v":16482,"vw":57.020221},{"c":56.71,"h":56.98,"l":56.625,"n":554,"o":56.97,"t":"2026-10-19T14:00:00Z","v":17630,"vw":56.779555},{"c":56.795,"h":56.88,"l":56.63,"n":502,"o":56.77,"t":"2026-10-19T14:15:00Z","v":15729,"vw":56.773793},{"c":56.707,"h":56.94,"l":56.707,"n":301,"o":56.82,"t":"2026-10-19T14:30:00Z","v":10220,"vw":56.824263},{"c":56.93,"h":56.93,"l":56.69,"n":378,"o":56.73,"t":"2026-10-19T14:45:00Z","v":9862,"vw":56.818252},{"c":57.08,"h":57.1,"l":56.93,"n":700,"o":56.96,"t":"2026-10-19T15:00:00Z","v":24530,"vw":57.02679},{"c":57.14,"h":57.17,"l":57.075,"n":416,"o":57.105,"t":"2026-10-19T15:15:00Z","v":11358,"vw":57.127944},{"c":57.23,"h":57.26,"l":57.13,"n":559,"o":57.16,"t":"2026-10-19T15:30:00Z","v":16910,"vw":57.202071},{"c":57.23,"h":57.365,"l":57.19,"n":852,"o":57.27,"t":"2026-10-19T15:45:00Z","v":27053,"vw":57.281751},{"c":57.205,"h":57.215,"l":57.0611,"n":559,"o":57.21,"t":"2026-10-19T16:00:00Z","v":18455,"vw":57.134755},{"c":57.235,"h":57.29,"l":57.18,"n":394,"o":57.205,"t":"2026-10-19T16:15:00Z","v":11577,"vw":57.22755},{"c":57.21,"h":57.24,"l":57.17,"n":273,"o":57.23,"t":"2026-10-19T16:30:00Z","v":8495,"vw":57.206071},{"c":57.21,"h":57.22,"l":57.14,"n":344,"o":57.21,"t":"2026-10-19T16:45:00Z","v":9452,"vw":57.18964},{"c":57.24,"h":57.24,"l":57.1,"n":288,"o":57.215,"t":"2026-10-19T17:00:00Z","v":9812,"vw":57.150236},{"c":57.3,"h":57.3,"l":57.22,"n":292,"o":57.25,"t":"2026-10-19T17:15:00Z","v":8149,"vw":57.267065},{"c":57.425,"h":57.425,"l":57.24,"n":445,"o":57.27,"t":"2026-10-19T17:30:00Z","v":14464,"vw":57.354651},{"c":57.45,"h":57.49,"l":57.4101,"n":243,"o":57.44,"t":"2026-10-19T17:45:00Z","v":7077,"vw":57.442938},{"c":57.66,"h":57.68,"l":57.3946,"n":584,"o":57.475,"t":"2026-10-19T18:00:00Z","v":21380,"vw":57.529741},{"c":57.73,"h":57.8,"l":57.67,"n":679,"o":57.69,"t":"2026-10-19T18:15:00Z","v":33617,"vw":57.723899},{"c":57.88,"h":57.9,"l":57.75,"n":374,"o":57.75,"t":"2026-10-19T18:30:00Z","v":11766,"vw":57.84081},{"c":57.97,"h":57.97,"l":57.77,"n":705,"o":57.899,"t":"2026-10-19T18:45:00Z","v":32245,"vw":57.899889},{"c":58.105,"h":58.105,"l":57.89,"n":529,"o":57.9,"t":"2026-10-19T19:00:00Z","v":21690,"vw":57.966584},{"c":58.2,"h":58.205,"l":58.05,"n":718,"o":58.1,"t":"2026-10-19T19:15:00Z","v":26712,"vw":58.150265},{"c":58.38,"h":58.41,"l":58.11,"n":879,"o":58.23,"t":"2026-10-19T19:30:00Z","v":44099,"vw":58.240193},{"c":58.31,"h":58.45,"l":58.27,"n":2951,"o":58.42,"t":"2026-10-19T19:45:00Z","v":133245,"vw":58.345728},{"c":58.33,"h":58.43,"l":58.33,"n":72,"o":58.33,"t":"2026-10-19T20:00:00Z","v":222542,"vw":58.330383},{"c":58.89,"h":58.94,"l":58.48,"n":447,"o":58.48,"t":"2026-10-20T13:30:00Z","v":24167,"vw":58.764723},{"c":59.335,"h":59.335,"l":58.93,"n":497,"o":58.96,"t":"2026-10-20T13:45:00Z","v":14040,"vw":59.1706},{"c":59.02,"h":59.28,"l":58.99,"n":634,"o":59.28,"t":"2026-10-20T14:00:00Z","v":20768,"vw":59.104681},{"c":59.03,"h":59.16,"l":59.01,"n":452,"o":59.06,"t":"2026-10-20T14:15:00Z","v":13201,"vw":59.064073},{"c":59.3,"h":59.3225,"l":59.08,"n":589,"o":59.1,"t":"2026-10-20T14:30:00Z","v":18427,"vw":59.248806},{"c":59.45,"h":59.52,"l":59.27,"n":649,"o":59.27,"t":"2026-10-20T14:45:00Z","v":19117,"vw":59.406196},{"c":59.34,"h":59.55,"l":59.28,"n":630,"o":59.43,"t":"2026-10-20T15:00:00Z","v":18453,"vw":59.43612},{"c":59.275,"h":59.41,"l":59.27,"n":392,"o":59.355,"t":"2026-10-20T15:15:00Z","v":10617,"vw":59.309409},{"c":59.41,"h":59.45,"l":59.25,"n":380,"o":59.27,"t":"2026-10-20T15:30:00Z","v":8946,"vw":59.350139},{"c":59.34,"h":59.49,"l":59.295,"n":672,"o":59.41,"t":"2026-10-20T15:45:00Z","v":24261,"vw":59.406853},{"c":59.49,"h":59.51,"l":59.23,"n":392,"o":59.27,"t":"2026-10-20T16:00:00Z","v":9587,"vw":59.349976},{"c":59.48,"h":59.57,"l":59.455,"n":400,"o":59.47,"t":"2026-10-20T16:15:00Z","v":11247,"vw":59.512249},{"c":59.37,"h":59.545,"l":59.21,"n":374,"o":59.495,"t":"2026-10-20T16:30:00Z","v":13183,"vw":59.341506},{"c":59.32,"h":59.38,"l":59.28,"n":175,"o":59.37,"t":"2026-10-20T16:45:00Z","v":4981,"vw":59.33783},{"c":59.44,"h":59.44,"l":59.31,"n":375,"o":59.34,"t":"2026-10-20T17:00:00Z","v":11470,"vw":59.363214},{"c":59.405,"h":59.46,"l":59.37,"n":285,"o":59.39,"t":"2026-10-20T17:15:00Z","v":10340,"vw":59.41096},{"c":59.42,"h":59.43,"l":59.385,"n":159,"o":59.42,"t":"2026-10-20T17:30:00Z","v":5046,"vw":59.401734},{"c":59.45,"h":59.52,"l":59.44,"n":356,"o":59.47,"t":"2026-10-20T17:45:00Z","v":9384,"vw":59.483585},{"c":59.62,"h":59.62,"l":59.48,"n":209,"o":59.49,"t":"2026-10-20T18:00:00Z","v":4958,"vw":59.563173},{"c":59.64,"h":59.67,"l":59.61,"n":349,"o":59.62,"t":"2026-10-20T18:15:00Z","v":9807,"vw":59.641877},{"c":59.44,"h":59.61,"l":59.44,"n":237,"o":59.61,"t":"2026-10-20T18:30:00Z","v":4489,"vw":59.506594},{"c":59.435,"h":59.5,"l":59.43,"n":266,"o":59.44,"t":"2026-10-20T18:45:00Z","v":6908,"vw":59.456122},{"c":59.15,"h":59.45,"l":59.145,"n":403,"o":59.42,"t":"2026-10-20T19:00:00Z","v":10774,"vw":59.295081},{"c":59.23,"h":59.27,"l":59.13,"n":628,"o":59.13,"t":"2026-10-20T19:15:00Z","v":23595,"vw":59.224271},{"c":59.44,"h":59.5,"l":59.2301,"n":910,"o":59.24,"t":"2026-10-20T19:30:00Z","v":36410,"vw":59.382166},{"c":59.74,"h":59.77,"l":59.33,"n":2442,"o":59.44,"t":"2026-10-20T19:45:00Z","v":99441,"vw":59.586502},{"c":59.75,"h":59.75,"l":59.75,"n":46,"o":59.75,"t":"2026-10-20T20:00:00Z","v":120626,"vw":59.75},{"c":59.75,"h":59.75,"l":59.75,"n":3,"o":59.75,"t":"2026-10-21T10:45:00Z","v":171,"vw":59.75},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-21T11:45:00Z","v":116,"vw":59.68},{"c":59.86,"h":59.86,"l":59.6,"n":37,"o":59.65,"t":"2026-10-21T12:45:00Z","v":6376,"vw":59.722044},{"c":59.59,"h":59.65,"l":59.215,"n":238,"o":59.45,"t":"2026-10-21T13:30:00Z","v":16751,"vw":59.509402},{"c":59.43,"h":59.67,"l":59.425,"n":284,"o":59.59,"t":"2026-10-21T13:45:00Z","v":12455,"vw":59.528971},{"c":58.88,"h":59.48,"l":58.88,"n":586,"o":59.46,"t":"2026-10-21T14:00:00Z","v":19689,"vw":59.182491},{"c":58.77,"h":58.99,"l":58.77,"n":483,"o":58.91,"t":"2026-10-21T14:15:00Z","v":11906,"vw":58.866123},{"c":58.75,"h":58.79,"l":58.54,"n":421,"o":58.79,"t":"2026-10-21T14:30:00Z","v":11233,"vw":58.654979},{"c":58.78,"h":58.85,"l":58.65,"n":316,"o":58.77,"t":"2026-10-21T14:45:00Z","v":8717,"vw":58.727175},{"c":58.94,"h":58.94,"l":58.78,"n":398,"o":58.8,"t":"2026-10-21T15:00:00Z","v":11528,"vw":58.85417},{"c":59.15,"h":59.24,"l":58.98,"n":1270,"o":58.98,"t":"2026-10-21T15:15:00Z","v":53069,"vw":59.118841},{"c":59.06,"h":59.22,"l":59.05,"n":800,"o":59.15,"t":"2026-10-21T15:30:00Z","v":32026,"vw":59.158261},{"c":59.165,"h":59.19,"l":59.005,"n":364,"o":59.08,"t":"2026-10-21T15:45:00Z","v":11992,"vw":59.110104},{"c":58.9,"h":59.145,"l":58.895,"n":249,"o":59.145,"t":"2026-10-21T16:00:00Z","v":7116,"vw":59.009372},{"c":58.73,"h":59.1,"l":58.65,"n":962,"o":58.87,"t":"2026-10-21T16:15:00Z","v":47886,"vw":58.891945},{"c":58.78,"h":58.78,"l":58.54,"n":456,"o":58.73,"t":"2026-10-21T16:30:00Z","v":15215,"vw":58.658889},{"c":58.755,"h":58.81,"l":58.715,"n":255,"o":58.75,"t":"2026-10-21T16:45:00Z","v":7617,"vw":58.759106},{"c":58.72,"h":58.815,"l":58.69,"n":271,"o":58.75,"t":"2026-10-21T17:00:00Z","v":7721,"vw":58.744282},{"c":58.705,"h":58.79,"l":58.68,"n":259,"o":58.69,"t":"2026-10-21T17:15:00Z","v":8524,"vw":58.730191},{"c":58.66,"h":58.73,"l":58.58,"n":319,"o":58.73,"t":"2026-10-21T17:30:00Z","v":10180,"vw":58.644112},{"c":58.52,"h":59.115,"l":58.4625,"n":1304,"o":58.69,"t":"2026-10-21T17:45:00Z","v":53382,"vw":58.735426},{"c":58.85,"h":58.95,"l":58.54,"n":778,"o":58.54,"t":"2026-10-21T18:00:00Z","v":29117,"vw":58.762483},{"c":58.71,"h":59.03,"l":58.71,"n":442,"o":58.9,"t":"2026-10-21T18:15:00Z","v":17167,"vw":58.878912},{"c":58.91,"h":59.015,"l":58.69,"n":369,"o":58.72,"t":"2026-10-21T18:30:00Z","v":12716,"vw":58.884855},{"c":58.69,"h":59,"l":58.64,"n":432,"o":58.97,"t":"2026-10-21T18:45:00Z","v":12540,"vw":58.81585},{"c":58.4301,"h":58.67,"l":58.43,"n":626,"o":58.67,"t":"2026-10-21T19:00:00Z","v":20656,"vw":58.558245},{"c":58.74,"h":58.78,"l":58.41,"n":711,"o":58.43,"t":"2026-10-21T19:15:00Z","v":33183,"vw":58.641185},{"c":58.7,"h":58.81,"l":58.65,"n":748,"o":58.78,"t":"2026-10-21T19:30:00Z","v":26792,"vw":58.743241},{"c":58.62,"h":58.8,"l":58.59,"n":2428,"o":58.72,"t":"2026-10-21T19:45:00Z","v":103372,"vw":58.659739},{"c":58.63,"h":58.63,"l":58.63,"n":56,"o":58.63,"t":"2026-10-21T20:00:00Z","v":138498,"vw":58.63},{"c":58.95,"h":59.25,"l":58.95,"n":19,"o":59.25,"t":"2026-10-22T12:30:00Z","v":1670,"vw":59.008608},{"c":58.85,"h":58.87,"l":58.85,"n":19,"o":58.87,"t":"2026-10-22T12:45:00Z","v":1231,"vw":58.857796},{"c":59.57,"h":59.57,"l":58.465,"n":205,"o":58.58,"t":"2026-10-22T13:30:00Z","v":11470,"vw":58.698489},{"c":59.88,"h":59.91,"l":59.54,"n":515,"o":59.605,"t":"2026-10-22T13:45:00Z","v":17460,"vw":59.699864},{"c":59.9376,"h":60,"l":59.64,"n":373,"o":59.92,"t":"2026-10-22T14:00:00Z","v":16211,"vw":59.858456},{"c":60.16,"h":60.34,"l":60,"n":386,"o":60,"t":"2026-10-22T14:15:00Z","v":12384,"vw":60.180309},{"c":59.85,"h":60.2,"l":59.76,"n":352,"o":60.2,"t":"2026-10-22T14:30:00Z","v":13572,"vw":59.994728},{"c":60.21,"h":60.29,"l":59.92,"n":537,"o":59.92,"t":"2026-10-22T14:45:00Z","v":16775,"vw":60.127045},{"c":60.34,"h":60.38,"l":60.13,"n":312,"o":60.19,"t":"2026-10-22T15:00:00Z","v":10646,"vw":60.208018},{"c":60.35,"h":60.45,"l":60.24,"n":330,"o":60.35,"t":"2026-10-22T15:15:00Z","v":9952,"vw":60.372932},{"c":60.4,"h":60.44,"l":60.34,"n":306,"o":60.3475,"t":"2026-10-22T15:30:00Z","v":9043,"vw":60.369845},{"c":60.37,"h":60.43,"l":60.22,"n":380,"o":60.4,"t":"2026-10-22T15:45:00Z","v":9243,"vw":60.348772},{"c":59.99,"h":60.425,"l":59.99,"n":565,"o":60.33,"t":"2026-10-22T16:00:00Z","v":19520,"vw":60.216017},{"c":59.72,"h":60.05,"l":59.72,"n":412,"o":60.05,"t":"2026-10-22T16:15:00Z","v":13308,"vw":59.896236},{"c":59.58,"h":59.885,"l":59.58,"n":402,"o":59.64,"t":"2026-10-22T16:30:00Z","v":12129,"vw":59.706097},{"c":59.86,"h":59.87,"l":59.55,"n":419,"o":59.635,"t":"2026-10-22T16:45:00Z","v":13686,"vw":59.665074},{"c":59.74,"h":59.94,"l":59.715,"n":308,"o":59.915,"t":"2026-10-22T17:00:00Z","v":9393,"vw":59.807043},{"c":59.615,"h":59.735,"l":59.575,"n":377,"o":59.735,"t":"2026-10-22T17:15:00Z","v":11273,"vw":59.646676},{"c":59.89,"h":59.89,"l":59.61,"n":447,"o":59.63,"t":"2026-10-22T17:30:00Z","v":14127,"vw":59.744793},{"c":59.87,"h":59.93,"l":59.815,"n":324,"o":59.87,"t":"2026-10-22T17:45:00Z","v":8269,"vw":59.858769},{"c":59.81,"h":59.87,"l":59.675,"n":449,"o":59.85,"t":"2026-10-22T18:00:00Z","v":14522,"vw":59.759893},{"c":59.81,"h":59.89,"l":59.63,"n":419,"o":59.83,"t":"2026-10-22T18:15:00Z","v":11905,"vw":59.789164},{"c":59.765,"h":59.78,"l":59.625,"n":324,"o":59.78,"t":"2026-10-22T18:30:00Z","v":8702,"vw":59.714054},{"c":59.9,"h":59.935,"l":59.715,"n":447,"o":59.82,"t":"2026-10-22T18:45:00Z","v":13082,"vw":59.815618},{"c":60.185,"h":60.235,"l":59.89,"n":615,"o":59.92,"t":"2026-10-22T19:00:00Z","v":19503,"vw":60.10936},{"c":60.37,"h":60.37,"l":60.19,"n":888,"o":60.2,"t":"2026-10-22T19:15:00Z","v":33402,"vw":60.270606},{"c":60.385,"h":60.445,"l":60.23,"n":1084,"o":60.36,"t":"2026-10-22T19:30:00Z","v":39551,"vw":60.336759},{"c":60.81,"h":60.81,"l":60.31,"n":3101,"o":60.42,"t":"2026-10-22T19:45:00Z","v":145631,"vw":60.615111},{"c":60.82,"h":60.82,"l":60.82,"n":55,"o":60.82,"t":"2026-10-22T20:00:00Z","v":126898,"vw":60.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.783681475745093,"strike":74.2552221361764,"iv":0.610966637687163,"gamma":0.02578356067912802,"theta":-0.04430828414476413,"vega":0.03990284652324275,"rho":0.006376058822938369,"breakevenPct":23.37866427478048},{"delta":0.2,"premium":2.142904084824398,"strike":89.28602723216265,"iv":1.3146962556356,"gamma":0.012453358684698244,"theta":-0.11020164029359028,"vega":0.047966607821964095,"rho":0.007853702735304006,"breakevenPct":50.327082073309846},{"delta":0.25,"premium":1.8771482033991596,"strike":75.4344677967244,"iv":0.8725333059618918,"gamma":0.028093175202448067,"theta":-0.08193597023417339,"vega":0.05434813501570054,"rho":0.010347370016329524,"breakevenPct":27.115448865707933},{"delta":0.3,"premium":1.1367045829212001,"strike":64.7098582261787,"iv":0.3586375206066601,"gamma":0.055422255192878335,"theta":-0.03800039564787339,"vega":0.058416452357401914,"rho":0.013124539736965727,"breakevenPct":8.264654404965318},{"delta":0.35,"premium":1.4540471480382458,"strike":63.88559182327728,"iv":0.35817593142103527,"gamma":0.05690593471810089,"theta":-0.03913788328387735,"vega":0.05988364655456643,"rho":0.015280739524510353,"breakevenPct":7.431172264576675},{"delta":0.4,"premium":1.771389713155292,"strike":63.061325420375866,"iv":0.3577143422354105,"gamma":0.05838961424332344,"theta":-0.04027537091988131,"vega":0.06135084075173096,"rho":0.017436939312054985,"breakevenPct":6.597690124188032},{"delta":0.45,"premium":2.088732278272338,"strike":62.23705901747445,"iv":0.3572527530497857,"gamma":0.05987329376854599,"theta":-0.041412858555885265,"vega":0.06281803494889548,"rho":0.01959313909959961,"breakevenPct":5.76420798379939},{"delta":0.5,"premium":2.4060748433893835,"strike":61.41279261457303,"iv":0.3567911638641609,"gamma":0.061356973293768546,"theta":-0.042550346191889216,"vega":0.06428522914606001,"rho":0.021749338887144233,"breakevenPct":4.930725843410748},{"delta":0.55,"premium":2.7234174085064295,"strike":60.58852621167161,"iv":0.3563295746785361,"gamma":0.0628406528189911,"theta":-0.04368783382789317,"vega":0.06575242334322454,"rho":0.023905538674688864,"breakevenPct":4.097243703022105},{"delta":0.6,"premium":3.0852645580845404,"strike":59.788649127992905,"iv":0.35209846290274904,"gamma":0.06253467336683417,"theta":-0.04331643511676027,"vega":0.06501197162281998,"rho":0.0260424429113982,"breakevenPct":3.3770366426791325},{"delta":0.65,"premium":3.5582175583801363,"strike":59.049660065031034,"iv":0.33845672480047295,"gamma":0.057760804020100504,"theta":-0.039178096364173805,"vega":0.058760124150162574,"rho":0.028131175737980275,"breakevenPct":2.9396212157368877},{"delta":0.7,"premium":4.031170558675731,"strike":58.31067100206917,"iv":0.32481498669819686,"gamma":0.05298693467336684,"theta":-0.035039757611587355,"vega":0.052508276677505177,"rho":0.03021990856456235,"breakevenPct":2.502205788794644},{"delta":0.75,"premium":4.504123558971328,"strike":57.5716819391073,"iv":0.31117324859592077,"gamma":0.048213065326633164,"theta":-0.030901418859000888,"vega":0.046256429204847765,"rho":0.03230864139114442,"breakevenPct":2.064790361852399},{"delta":0.8,"premium":4.977076559266923,"strike":56.83269287614543,"iv":0.2975315104936447,"gamma":0.043439195979899495,"theta":-0.02676308010641442,"vega":0.04000458173219036,"rho":0.0343973742177265,"breakevenPct":1.6273749349101538},{"delta":0.85,"premium":5.450029559562518,"strike":56.093703813183566,"iv":0.2838897723913686,"gamma":0.03866532663316584,"theta":-0.022624741353827967,"vega":0.033752734259532964,"rho":0.036486107044308574,"breakevenPct":1.18995950796791},{"delta":0.9,"premium":5.922982559858115,"strike":55.354714750221696,"iv":0.2702480342890925,"gamma":0.03389145728643217,"theta":-0.018486402601241504,"vega":0.027500886786875553,"rho":0.03857483987089065,"breakevenPct":0.7525440810256652}],"put":[{"delta":0.1,"premium":0.646032707768051,"strike":48.596722228776216,"iv":0.7244351310503452,"gamma":0.016417100063957118,"theta":-0.0359644969963412,"vega":0.030083640050041854,"rho":-0.005534572316246003,"breakevenPct":21.15966865996684},{"delta":0.15,"premium":0.7826570052900139,"strike":52.24049569817404,"iv":0.5530311332124445,"gamma":0.02457938912870245,"theta":-0.035114267050502974,"vega":0.03890041965539399,"rho":-0.008154097814281046,"breakevenPct":15.393228061683626},{"delta":0.2,"premium":1.0462926279189628,"strike":54.53297937320837,"iv":0.5112491026302634,"gamma":0.03194889057424051,"theta":-0.04011062537278851,"vega":0.047658650266415095,"rho":-0.010866382478451328,"breakevenPct":12.057404233328828},{"delta":0.25,"premium":1.43361574500134,"strike":55.9267104027815,"iv":0.5019890534083326,"gamma":0.03573913117115773,"theta":-0.04364384923253938,"vega":0.05273400621846376,"rho":-0.013626267448534625,"breakevenPct":10.402672381157252},{"delta":0.3,"premium":1.8525826750009573,"strike":57.09050743055821,"iv":0.5010493238630946,"gamma":0.03861366512225552,"theta":-0.04680274945181384,"vega":0.05686714729890268,"rho":-0.016398330328614166,"breakevenPct":9.178025722529995},{"delta":0.35,"premium":2.2715496050005743,"strike":58.25430445833493,"iv":0.5001095943178568,"gamma":0.04148819907335331,"theta":-0.04996164967108831,"vega":0.061000288379341606,"rho":-0.01917039320869371,"breakevenPct":7.953379063902739},{"delta":0.4,"premium":2.6905165350001923,"strike":59.418101486111645,"iv":0.49916986477261893,"gamma":0.04436273302445111,"theta":-0.05312054989036277,"vega":0.06513342945978054,"rho":-0.02194245608877326,"breakevenPct":6.728732405275481},{"delta":0.45,"premium":3.2000428632661815,"strike":60.53579082726104,"iv":0.49601033004714956,"gamma":0.04573570510072868,"theta":-0.0538213030432919,"vega":0.06673921988855551,"rho":-0.024778070949955325,"breakevenPct":5.7287932193442},{"delta":0.5,"premium":3.800128589798543,"strike":61.60737248178311,"iv":0.4906309901414488,"gamma":0.04560711530218602,"theta":-0.0520639091298757,"vega":0.06581765966566652,"rho":-0.02767723779223992,"breakevenPct":4.953561506108897},{"delta":0.55,"premium":4.4002143163309055,"strike":62.67895413630519,"iv":0.48525165023574796,"gamma":0.045478525503643376,"theta":-0.05030651521645949,"vega":0.06489609944277754,"rho":-0.030576404634524518,"breakevenPct":4.178329792873592},{"delta":0.6,"premium":5.000300042863266,"strike":63.75053579082726,"iv":0.4798723103300472,"gamma":0.04534993570510073,"theta":-0.04854912130304329,"vega":0.06397453921988855,"rho":-0.03347557147680911,"breakevenPct":3.403098079638289},{"delta":0.65,"premium":5.600385769395628,"strike":64.82211744534933,"iv":0.47449297042434635,"gamma":0.045221345906558075,"theta":-0.046791727389627086,"vega":0.06305297899699958,"rho":-0.0363747383190937,"breakevenPct":2.6278663664029844},{"delta":0.7,"premium":6.924755244755244,"strike":66.45804195804196,"iv":0.4899009090909091,"gamma":0.04097167832167833,"theta":-0.0438172027972028,"vega":0.05849671328671329,"rho":-0.03981425710744938,"breakevenPct":2.115608823928459},{"delta":0.75,"premium":8.393286713286713,"strike":68.2062937062937,"iv":0.5094463636363636,"gamma":0.03590174825174825,"theta":-0.04060041958041958,"vega":0.05321699300699301,"rho":-0.04336132796180963,"breakevenPct":1.6556938622048791},{"delta":0.8,"premium":9.861818181818183,"strike":69.95454545454545,"iv":0.5289918181818182,"gamma":0.03083181818181818,"theta":-0.03738363636363636,"vega":0.047937272727272724,"rho":-0.04690839881616987,"breakevenPct":1.195778900481299},{"delta":0.85,"premium":14.244981412639405,"strike":74.52602230483271,"iv":0.6275336431226766,"gamma":0.021738475836431223,"theta":-0.03594219330855018,"vega":0.03992472118959108,"rho":-0.05273915798723673,"breakevenPct":0.8861544028390236}]},"raw":{"call":[{"delta":0.15,"premium":0.783681475745093,"strike":74.2552221361764,"iv":0.610966637687163,"gamma":0.02578356067912802,"theta":-0.04430828414476413,"vega":0.03990284652324275,"rho":0.006376058822938369,"breakevenPct":23.37866427478048},{"delta":0.2,"premium":2.142904084824398,"strike":89.28602723216265,"iv":1.3146962556356,"gamma":0.012453358684698244,"theta":-0.11020164029359028,"vega":0.047966607821964095,"rho":0.007853702735304006,"breakevenPct":50.327082073309846},{"delta":0.25,"premium":1.8771482033991596,"strike":75.4344677967244,"iv":0.8725333059618918,"gamma":0.028093175202448067,"theta":-0.08193597023417339,"vega":0.05434813501570054,"rho":0.010347370016329524,"breakevenPct":27.115448865707933},{"delta":0.3,"premium":1.1367045829212001,"strike":64.7098582261787,"iv":0.3586375206066601,"gamma":0.055422255192878335,"theta":-0.03800039564787339,"vega":0.058416452357401914,"rho":0.013124539736965727,"breakevenPct":8.264654404965318},{"delta":0.35,"premium":1.4540471480382458,"strike":63.88559182327728,"iv":0.35817593142103527,"gamma":0.05690593471810089,"theta":-0.03913788328387735,"vega":0.05988364655456643,"rho":0.015280739524510353,"breakevenPct":7.431172264576675},{"delta":0.4,"premium":1.771389713155292,"strike":63.061325420375866,"iv":0.3577143422354105,"gamma":0.05838961424332344,"theta":-0.04027537091988131,"vega":0.06135084075173096,"rho":0.017436939312054985,"breakevenPct":6.597690124188032},{"delta":0.45,"premium":2.088732278272338,"strike":62.23705901747445,"iv":0.3572527530497857,"gamma":0.05987329376854599,"theta":-0.041412858555885265,"vega":0.06281803494889548,"rho":0.01959313909959961,"breakevenPct":5.76420798379939},{"delta":0.5,"premium":2.4060748433893835,"strike":61.41279261457303,"iv":0.3567911638641609,"gamma":0.061356973293768546,"theta":-0.042550346191889216,"vega":0.06428522914606001,"rho":0.021749338887144233,"breakevenPct":4.930725843410748},{"delta":0.55,"premium":2.7234174085064295,"strike":60.58852621167161,"iv":0.3563295746785361,"gamma":0.0628406528189911,"theta":-0.04368783382789317,"vega":0.06575242334322454,"rho":0.023905538674688864,"breakevenPct":4.097243703022105},{"delta":0.6,"premium":3.0852645580845404,"strike":59.788649127992905,"iv":0.35209846290274904,"gamma":0.06253467336683417,"theta":-0.04331643511676027,"vega":0.06501197162281998,"rho":0.0260424429113982,"breakevenPct":3.3770366426791325},{"delta":0.65,"premium":3.5582175583801363,"strike":59.049660065031034,"iv":0.33845672480047295,"gamma":0.057760804020100504,"theta":-0.039178096364173805,"vega":0.058760124150162574,"rho":0.028131175737980275,"breakevenPct":2.9396212157368877},{"delta":0.7,"premium":4.031170558675731,"strike":58.31067100206917,"iv":0.32481498669819686,"gamma":0.05298693467336684,"theta":-0.035039757611587355,"vega":0.052508276677505177,"rho":0.03021990856456235,"breakevenPct":2.502205788794644},{"delta":0.75,"premium":4.504123558971328,"strike":57.5716819391073,"iv":0.31117324859592077,"gamma":0.048213065326633164,"theta":-0.030901418859000888,"vega":0.046256429204847765,"rho":0.03230864139114442,"breakevenPct":2.064790361852399},{"delta":0.8,"premium":4.977076559266923,"strike":56.83269287614543,"iv":0.2975315104936447,"gamma":0.043439195979899495,"theta":-0.02676308010641442,"vega":0.04000458173219036,"rho":0.0343973742177265,"breakevenPct":1.6273749349101538},{"delta":0.85,"premium":5.450029559562518,"strike":56.093703813183566,"iv":0.2838897723913686,"gamma":0.03866532663316584,"theta":-0.022624741353827967,"vega":0.033752734259532964,"rho":0.036486107044308574,"breakevenPct":1.18995950796791},{"delta":0.9,"premium":5.922982559858115,"strike":55.354714750221696,"iv":0.2702480342890925,"gamma":0.03389145728643217,"theta":-0.018486402601241504,"vega":0.027500886786875553,"rho":0.03857483987089065,"breakevenPct":0.7525440810256652}],"put":[{"delta":0.1,"premium":0.646032707768051,"strike":48.596722228776216,"iv":0.7244351310503452,"gamma":0.016417100063957118,"theta":-0.0359644969963412,"vega":0.030083640050041854,"rho":-0.005534572316246003,"breakevenPct":21.15966865996684},{"delta":0.15,"premium":0.7826570052900139,"strike":52.24049569817404,"iv":0.5530311332124445,"gamma":0.02457938912870245,"theta":-0.035114267050502974,"vega":0.03890041965539399,"rho":-0.008154097814281046,"breakevenPct":15.393228061683626},{"delta":0.2,"premium":1.0462926279189628,"strike":54.53297937320837,"iv":0.5112491026302634,"gamma":0.03194889057424051,"theta":-0.04011062537278851,"vega":0.047658650266415095,"rho":-0.010866382478451328,"breakevenPct":12.057404233328828},{"delta":0.25,"premium":1.43361574500134,"strike":55.9267104027815,"iv":0.5019890534083326,"gamma":0.03573913117115773,"theta":-0.04364384923253938,"vega":0.05273400621846376,"rho":-0.013626267448534625,"breakevenPct":10.402672381157252},{"delta":0.3,"premium":1.8525826750009573,"strike":57.09050743055821,"iv":0.5010493238630946,"gamma":0.03861366512225552,"theta":-0.04680274945181384,"vega":0.05686714729890268,"rho":-0.016398330328614166,"breakevenPct":9.178025722529995},{"delta":0.35,"premium":2.2715496050005743,"strike":58.25430445833493,"iv":0.5001095943178568,"gamma":0.04148819907335331,"theta":-0.04996164967108831,"vega":0.061000288379341606,"rho":-0.01917039320869371,"breakevenPct":7.953379063902739},{"delta":0.4,"premium":2.6905165350001923,"strike":59.418101486111645,"iv":0.49916986477261893,"gamma":0.04436273302445111,"theta":-0.05312054989036277,"vega":0.06513342945978054,"rho":-0.02194245608877326,"breakevenPct":6.728732405275481},{"delta":0.45,"premium":3.2000428632661815,"strike":60.53579082726104,"iv":0.49601033004714956,"gamma":0.04573570510072868,"theta":-0.0538213030432919,"vega":0.06673921988855551,"rho":-0.024778070949955325,"breakevenPct":5.7287932193442},{"delta":0.5,"premium":3.800128589798543,"strike":61.60737248178311,"iv":0.4906309901414488,"gamma":0.04560711530218602,"theta":-0.0520639091298757,"vega":0.06581765966566652,"rho":-0.02767723779223992,"breakevenPct":4.953561506108897},{"delta":0.55,"premium":4.4002143163309055,"strike":62.67895413630519,"iv":0.48525165023574796,"gamma":0.045478525503643376,"theta":-0.05030651521645949,"vega":0.06489609944277754,"rho":-0.030576404634524518,"breakevenPct":4.178329792873592},{"delta":0.6,"premium":5.000300042863266,"strike":63.75053579082726,"iv":0.4798723103300472,"gamma":0.04534993570510073,"theta":-0.04854912130304329,"vega":0.06397453921988855,"rho":-0.03347557147680911,"breakevenPct":3.403098079638289},{"delta":0.65,"premium":5.600385769395628,"strike":64.82211744534933,"iv":0.47449297042434635,"gamma":0.045221345906558075,"theta":-0.046791727389627086,"vega":0.06305297899699958,"rho":-0.0363747383190937,"breakevenPct":2.6278663664029844},{"delta":0.7,"premium":6.924755244755244,"strike":66.45804195804196,"iv":0.4899009090909091,"gamma":0.04097167832167833,"theta":-0.0438172027972028,"vega":0.05849671328671329,"rho":-0.03981425710744938,"breakevenPct":2.115608823928459},{"delta":0.75,"premium":8.393286713286713,"strike":68.2062937062937,"iv":0.5094463636363636,"gamma":0.03590174825174825,"theta":-0.04060041958041958,"vega":0.05321699300699301,"rho":-0.04336132796180963,"breakevenPct":1.6556938622048791},{"delta":0.8,"premium":9.861818181818183,"strike":69.95454545454545,"iv":0.5289918181818182,"gamma":0.03083181818181818,"theta":-0.03738363636363636,"vega":0.047937272727272724,"rho":-0.04690839881616987,"breakevenPct":1.195778900481299},{"delta":0.85,"premium":14.244981412639405,"strike":74.52602230483271,"iv":0.6275336431226766,"gamma":0.021738475836431223,"theta":-0.03594219330855018,"vega":0.03992472118959108,"rho":-0.05273915798723673,"breakevenPct":0.8861544028390236}]}},"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"}}