{"symbol":"IAT","url":"https://intraalpha.com/companies/IAT","capturedAt":"2026-10-23T04:07:52.068Z","state":"ready","quote":{"symbol":"IAT","last_price":59.6,"prev_close":58.8,"regular_close":59.6,"change":0.8,"change_pct":1.3605,"regular_change":0.8,"regular_change_pct":1.3605,"extended_change":0,"extended_change_pct":0,"bid":59.09,"ask":60.29,"bid_size":5100,"ask_size":5000,"volume":181500,"vwap":59.313117,"open":58.44,"high":59.6,"low":58.44,"close":59.6,"trade_count":2169,"last_trade_at":"2026-10-23T00:00:00.176784608Z","last_quote_at":"2026-10-22T20:01:18.054893485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":609300000,"net_expense_ratio":0.0037,"portfolio_turnover":0.08,"dividend_yield":0.0256,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:51.498932+00:00"},"optionObservedAt":"2026-10-22T19:49:50.281Z","bars":[{"c":57.83,"h":57.83,"l":57.64,"n":43,"o":57.64,"t":"2026-10-16T13:25:00Z","v":11738,"vw":57.763363},{"c":57.96,"h":57.97,"l":57.6,"n":83,"o":57.6,"t":"2026-10-16T13:30:00Z","v":10912,"vw":57.875103},{"c":58.42,"h":58.46,"l":58.22,"n":9,"o":58.22,"t":"2026-10-16T13:35:00Z","v":1098,"vw":58.416343},{"c":58.38,"h":58.46,"l":58.24,"n":35,"o":58.46,"t":"2026-10-16T13:40:00Z","v":4308,"vw":58.300767},{"c":58.305,"h":58.305,"l":58.24,"n":4,"o":58.24,"t":"2026-10-16T13:45:00Z","v":765,"vw":58.264599},{"c":58.24,"h":58.35,"l":58.24,"n":42,"o":58.32,"t":"2026-10-16T13:50:00Z","v":6291,"vw":58.275314},{"c":58.2,"h":58.31,"l":58.19,"n":44,"o":58.23,"t":"2026-10-16T13:55:00Z","v":4241,"vw":58.231615},{"c":57.97,"h":58.2,"l":57.97,"n":61,"o":58.16,"t":"2026-10-16T14:00:00Z","v":5524,"vw":58.103735},{"c":58.11,"h":58.11,"l":57.98,"n":109,"o":57.98,"t":"2026-10-16T14:05:00Z","v":11607,"vw":58.040279},{"c":58.09,"h":58.14,"l":58.09,"n":23,"o":58.12,"t":"2026-10-16T14:10:00Z","v":2311,"vw":58.104755},{"c":58.17,"h":58.17,"l":58.04,"n":66,"o":58.04,"t":"2026-10-16T14:15:00Z","v":6057,"vw":58.071687},{"c":58.25,"h":58.3,"l":58.18,"n":48,"o":58.18,"t":"2026-10-16T14:20:00Z","v":3764,"vw":58.244583},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-16T14:25:00Z","v":200,"vw":58.28},{"c":58.24,"h":58.365,"l":58.24,"n":18,"o":58.35,"t":"2026-10-16T14:30:00Z","v":1575,"vw":58.280574},{"c":58.16,"h":58.19,"l":58.13,"n":8,"o":58.19,"t":"2026-10-16T14:35:00Z","v":1170,"vw":58.14319},{"c":58.03,"h":58.11,"l":58.03,"n":10,"o":58.11,"t":"2026-10-16T14:40:00Z","v":782,"vw":58.083767},{"c":58.02,"h":58.095,"l":58.02,"n":12,"o":58.08,"t":"2026-10-16T14:45:00Z","v":746,"vw":58.06951},{"c":58.04,"h":58.11,"l":58.03,"n":11,"o":58.11,"t":"2026-10-16T14:50:00Z","v":905,"vw":58.054691},{"c":58.09,"h":58.13,"l":58.09,"n":23,"o":58.13,"t":"2026-10-16T14:55:00Z","v":2534,"vw":58.113403},{"c":58.25,"h":58.25,"l":58.11,"n":31,"o":58.11,"t":"2026-10-16T15:00:00Z","v":3067,"vw":58.185908},{"c":58.3,"h":58.33,"l":58.24,"n":73,"o":58.26,"t":"2026-10-16T15:05:00Z","v":5895,"vw":58.281336},{"c":58.33,"h":58.36,"l":58.28,"n":33,"o":58.3,"t":"2026-10-16T15:10:00Z","v":3467,"vw":58.311654},{"c":58.29,"h":58.36,"l":58.25,"n":29,"o":58.34,"t":"2026-10-16T15:15:00Z","v":3007,"vw":58.303758},{"c":58.2,"h":58.28,"l":58.2,"n":9,"o":58.28,"t":"2026-10-16T15:20:00Z","v":688,"vw":58.253333},{"c":58.2,"h":58.2,"l":58.14,"n":10,"o":58.14,"t":"2026-10-16T15:25:00Z","v":555,"vw":58.164725},{"c":58.15,"h":58.2,"l":58.15,"n":38,"o":58.19,"t":"2026-10-16T15:30:00Z","v":4393,"vw":58.167307},{"c":58.03,"h":58.17,"l":58.01,"n":52,"o":58.17,"t":"2026-10-16T15:35:00Z","v":4647,"vw":58.088444},{"c":58.04,"h":58.04,"l":58.03,"n":15,"o":58.04,"t":"2026-10-16T15:40:00Z","v":897,"vw":58.038462},{"c":57.93,"h":57.97,"l":57.92,"n":15,"o":57.94,"t":"2026-10-16T15:45:00Z","v":3466,"vw":57.946724},{"c":57.87,"h":57.89,"l":57.85,"n":25,"o":57.85,"t":"2026-10-16T15:50:00Z","v":2197,"vw":57.866842},{"c":57.76,"h":57.77,"l":57.76,"n":14,"o":57.76,"t":"2026-10-16T15:55:00Z","v":1041,"vw":57.767531},{"c":57.7,"h":57.78,"l":57.67,"n":36,"o":57.78,"t":"2026-10-16T16:00:00Z","v":3196,"vw":57.707137},{"c":57.66,"h":57.73,"l":57.66,"n":17,"o":57.71,"t":"2026-10-16T16:05:00Z","v":1902,"vw":57.690556},{"c":57.59,"h":57.66,"l":57.59,"n":14,"o":57.64,"t":"2026-10-16T16:10:00Z","v":1175,"vw":57.635851},{"c":57.62,"h":57.625,"l":57.53,"n":18,"o":57.61,"t":"2026-10-16T16:15:00Z","v":1499,"vw":57.566786},{"c":57.62,"h":57.62,"l":57.57,"n":54,"o":57.59,"t":"2026-10-16T16:20:00Z","v":6139,"vw":57.593569},{"c":57.56,"h":57.6617,"l":57.56,"n":45,"o":57.62,"t":"2026-10-16T16:25:00Z","v":4753,"vw":57.640909},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-16T16:30:00Z","v":112,"vw":57.56},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-16T16:35:00Z","v":100,"vw":57.55},{"c":57.545,"h":57.57,"l":57.52,"n":10,"o":57.5301,"t":"2026-10-16T16:40:00Z","v":790,"vw":57.54235},{"c":57.43,"h":57.53,"l":57.41,"n":41,"o":57.53,"t":"2026-10-16T16:45:00Z","v":3297,"vw":57.44303},{"c":57.435,"h":57.435,"l":57.435,"n":3,"o":57.435,"t":"2026-10-16T16:50:00Z","v":209,"vw":57.435},{"c":57.43,"h":57.46,"l":57.43,"n":13,"o":57.45,"t":"2026-10-16T16:55:00Z","v":1531,"vw":57.445191},{"c":57.43,"h":57.43,"l":57.43,"n":10,"o":57.43,"t":"2026-10-16T17:00:00Z","v":461,"vw":57.43},{"c":57.32,"h":57.35,"l":57.32,"n":14,"o":57.35,"t":"2026-10-16T17:05:00Z","v":1094,"vw":57.333036},{"c":57.3,"h":57.32,"l":57.3,"n":7,"o":57.32,"t":"2026-10-16T17:10:00Z","v":369,"vw":57.313333},{"c":57.325,"h":57.36,"l":57.31,"n":32,"o":57.32,"t":"2026-10-16T17:15:00Z","v":2527,"vw":57.317857},{"c":57.35,"h":57.36,"l":57.33,"n":14,"o":57.36,"t":"2026-10-16T17:20:00Z","v":1412,"vw":57.345791},{"c":57.52,"h":57.52,"l":57.5,"n":12,"o":57.5,"t":"2026-10-16T17:25:00Z","v":720,"vw":57.505981},{"c":57.54,"h":57.58,"l":57.51,"n":32,"o":57.56,"t":"2026-10-16T17:30:00Z","v":2003,"vw":57.5344},{"c":57.55,"h":57.61,"l":57.55,"n":22,"o":57.55,"t":"2026-10-16T17:35:00Z","v":1592,"vw":57.574444},{"c":57.55,"h":57.64,"l":57.52,"n":53,"o":57.54,"t":"2026-10-16T17:40:00Z","v":47333,"vw":57.615799},{"c":57.59,"h":57.59,"l":57.51,"n":17,"o":57.58,"t":"2026-10-16T17:45:00Z","v":1421,"vw":57.55579},{"c":57.555,"h":57.57,"l":57.55,"n":27,"o":57.56,"t":"2026-10-16T17:50:00Z","v":1005,"vw":57.558353},{"c":57.43,"h":57.45,"l":57.4,"n":42,"o":57.45,"t":"2026-10-16T18:00:00Z","v":2294,"vw":57.426115},{"c":57.46,"h":57.46,"l":57.42,"n":16,"o":57.43,"t":"2026-10-16T18:05:00Z","v":1396,"vw":57.432993},{"c":57.53,"h":57.53,"l":57.4996,"n":34,"o":57.4996,"t":"2026-10-16T18:10:00Z","v":6002,"vw":57.512834},{"c":57.51,"h":57.54,"l":57.51,"n":12,"o":57.54,"t":"2026-10-16T18:15:00Z","v":886,"vw":57.526026},{"c":57.52,"h":57.53,"l":57.47,"n":17,"o":57.4813,"t":"2026-10-16T18:20:00Z","v":812,"vw":57.502148},{"c":57.515,"h":57.515,"l":57.515,"n":10,"o":57.515,"t":"2026-10-16T18:25:00Z","v":239,"vw":57.515},{"c":57.49,"h":57.51,"l":57.46,"n":44,"o":57.48,"t":"2026-10-16T18:30:00Z","v":3683,"vw":57.49168},{"c":57.55,"h":57.55,"l":57.47,"n":41,"o":57.5,"t":"2026-10-16T18:35:00Z","v":4301,"vw":57.49413},{"c":57.52,"h":57.58,"l":57.51,"n":20,"o":57.58,"t":"2026-10-16T18:40:00Z","v":1508,"vw":57.533281},{"c":57.57,"h":57.57,"l":57.55,"n":2,"o":57.55,"t":"2026-10-16T18:45:00Z","v":200,"vw":57.56},{"c":57.53,"h":57.61,"l":57.53,"n":38,"o":57.61,"t":"2026-10-16T18:50:00Z","v":2193,"vw":57.573929},{"c":57.56,"h":57.56,"l":57.5,"n":14,"o":57.5,"t":"2026-10-16T18:55:00Z","v":1033,"vw":57.541124},{"c":57.53,"h":57.56,"l":57.53,"n":22,"o":57.54,"t":"2026-10-16T19:00:00Z","v":2158,"vw":57.536597},{"c":57.56,"h":57.59,"l":57.555,"n":83,"o":57.59,"t":"2026-10-16T19:05:00Z","v":7550,"vw":57.563305},{"c":57.57,"h":57.61,"l":57.55,"n":87,"o":57.57,"t":"2026-10-16T19:10:00Z","v":8125,"vw":57.575158},{"c":57.57,"h":57.61,"l":57.54,"n":60,"o":57.58,"t":"2026-10-16T19:15:00Z","v":5161,"vw":57.588876},{"c":57.56,"h":57.6,"l":57.55,"n":44,"o":57.56,"t":"2026-10-16T19:20:00Z","v":4022,"vw":57.562231},{"c":57.55,"h":57.56,"l":57.53,"n":82,"o":57.54,"t":"2026-10-16T19:25:00Z","v":12486,"vw":57.538889},{"c":57.56,"h":57.58,"l":57.52,"n":70,"o":57.55,"t":"2026-10-16T19:30:00Z","v":7685,"vw":57.544564},{"c":57.57,"h":57.6,"l":57.535,"n":130,"o":57.59,"t":"2026-10-16T19:35:00Z","v":13847,"vw":57.568778},{"c":57.48,"h":57.54,"l":57.45,"n":88,"o":57.54,"t":"2026-10-16T19:40:00Z","v":8991,"vw":57.487383},{"c":57.55,"h":57.55,"l":57.48,"n":60,"o":57.5,"t":"2026-10-16T19:45:00Z","v":4631,"vw":57.518461},{"c":57.64,"h":57.68,"l":57.555,"n":54,"o":57.555,"t":"2026-10-16T19:50:00Z","v":4163,"vw":57.63876},{"c":57.59,"h":57.64,"l":57.58,"n":72,"o":57.6,"t":"2026-10-16T19:55:00Z","v":8096,"vw":57.596155},{"c":57.6,"h":57.6,"l":57.6,"n":3,"o":57.6,"t":"2026-10-16T20:00:00Z","v":342,"vw":57.6},{"c":57.42,"h":57.42,"l":57.42,"n":9,"o":57.42,"t":"2026-10-19T13:30:00Z","v":119,"vw":57.42},{"c":57.44,"h":57.44,"l":57.35,"n":6,"o":57.35,"t":"2026-10-19T13:35:00Z","v":1020,"vw":57.421172},{"c":57.6,"h":57.6,"l":57.58,"n":3,"o":57.58,"t":"2026-10-19T13:40:00Z","v":310,"vw":57.592903},{"c":57.52,"h":57.56,"l":57.455,"n":22,"o":57.56,"t":"2026-10-19T13:45:00Z","v":5043,"vw":57.484756},{"c":57.44,"h":57.45,"l":57.42,"n":12,"o":57.44,"t":"2026-10-19T13:50:00Z","v":1309,"vw":57.429053},{"c":57.45,"h":57.45,"l":57.415,"n":8,"o":57.43,"t":"2026-10-19T13:55:00Z","v":692,"vw":57.426923},{"c":57.38,"h":57.44,"l":57.38,"n":8,"o":57.44,"t":"2026-10-19T14:00:00Z","v":1679,"vw":57.390824},{"c":57.43,"h":57.43,"l":57.38,"n":10,"o":57.38,"t":"2026-10-19T14:05:00Z","v":900,"vw":57.41125},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-19T14:10:00Z","v":100,"vw":57.44},{"c":57.509,"h":57.509,"l":57.509,"n":3,"o":57.509,"t":"2026-10-19T14:15:00Z","v":322,"vw":57.509},{"c":57.345,"h":57.345,"l":57.345,"n":1,"o":57.345,"t":"2026-10-19T14:20:00Z","v":100,"vw":57.345},{"c":57.4,"h":57.42,"l":57.39,"n":71,"o":57.41,"t":"2026-10-19T14:30:00Z","v":7876,"vw":57.39925},{"c":57.36,"h":57.43,"l":57.36,"n":84,"o":57.4,"t":"2026-10-19T14:35:00Z","v":31937,"vw":57.419748},{"c":57.33,"h":57.36,"l":57.27,"n":22,"o":57.36,"t":"2026-10-19T14:40:00Z","v":1840,"vw":57.290226},{"c":57.27,"h":57.27,"l":57.27,"n":2,"o":57.27,"t":"2026-10-19T14:45:00Z","v":310,"vw":57.27},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-19T14:50:00Z","v":100,"vw":57.3},{"c":57.4,"h":57.4,"l":57.31,"n":10,"o":57.31,"t":"2026-10-19T14:55:00Z","v":776,"vw":57.3675},{"c":57.46,"h":57.46,"l":57.41,"n":24,"o":57.42,"t":"2026-10-19T15:00:00Z","v":2122,"vw":57.430884},{"c":57.5,"h":57.5,"l":57.49,"n":7,"o":57.49,"t":"2026-10-19T15:05:00Z","v":696,"vw":57.496667},{"c":57.57,"h":57.57,"l":57.5002,"n":20,"o":57.51,"t":"2026-10-19T15:10:00Z","v":1483,"vw":57.52341},{"c":57.57,"h":57.59,"l":57.55,"n":33,"o":57.59,"t":"2026-10-19T15:15:00Z","v":1412,"vw":57.571777},{"c":57.57,"h":57.57,"l":57.54,"n":26,"o":57.54,"t":"2026-10-19T15:20:00Z","v":2449,"vw":57.548868},{"c":57.42,"h":57.535,"l":57.42,"n":5,"o":57.535,"t":"2026-10-19T15:25:00Z","v":679,"vw":57.474808},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-19T15:30:00Z","v":202,"vw":57.46},{"c":57.45,"h":57.45,"l":57.43,"n":6,"o":57.43,"t":"2026-10-19T15:35:00Z","v":457,"vw":57.444286},{"c":57.42,"h":57.42,"l":57.42,"n":5,"o":57.42,"t":"2026-10-19T15:40:00Z","v":1161,"vw":57.42},{"c":57.42,"h":57.45,"l":57.42,"n":10,"o":57.45,"t":"2026-10-19T15:45:00Z","v":842,"vw":57.441429},{"c":57.41,"h":57.41,"l":57.38,"n":46,"o":57.38,"t":"2026-10-19T15:50:00Z","v":2681,"vw":57.386478},{"c":57.42,"h":57.43,"l":57.38,"n":39,"o":57.39,"t":"2026-10-19T15:55:00Z","v":2972,"vw":57.411701},{"c":57.29,"h":57.43,"l":57.29,"n":14,"o":57.42,"t":"2026-10-19T16:00:00Z","v":1190,"vw":57.397},{"c":57.23,"h":57.23,"l":57.23,"n":6,"o":57.23,"t":"2026-10-19T16:05:00Z","v":177,"vw":57.23},{"c":57.215,"h":57.26,"l":57.215,"n":23,"o":57.23,"t":"2026-10-19T16:10:00Z","v":1529,"vw":57.241442},{"c":57.25,"h":57.25,"l":57.25,"n":10,"o":57.25,"t":"2026-10-19T16:15:00Z","v":568,"vw":57.25},{"c":57.23,"h":57.24,"l":57.23,"n":2,"o":57.24,"t":"2026-10-19T16:20:00Z","v":200,"vw":57.235},{"c":57.21,"h":57.22,"l":57.21,"n":6,"o":57.21,"t":"2026-10-19T16:25:00Z","v":493,"vw":57.212041},{"c":57.18,"h":57.21,"l":57.17,"n":25,"o":57.21,"t":"2026-10-19T16:30:00Z","v":1768,"vw":57.18929},{"c":57.18,"h":57.18,"l":57.15,"n":17,"o":57.17,"t":"2026-10-19T16:35:00Z","v":1743,"vw":57.172857},{"c":57.17,"h":57.19,"l":57.17,"n":7,"o":57.19,"t":"2026-10-19T16:40:00Z","v":740,"vw":57.175548},{"c":57.19,"h":57.19,"l":57.18,"n":9,"o":57.19,"t":"2026-10-19T16:50:00Z","v":1113,"vw":57.188011},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-19T16:55:00Z","v":100,"vw":57.23},{"c":57.18,"h":57.21,"l":57.18,"n":15,"o":57.21,"t":"2026-10-19T17:00:00Z","v":1978,"vw":57.205892},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-19T17:05:00Z","v":105,"vw":57.15},{"c":57.15,"h":57.15,"l":57.14,"n":5,"o":57.14,"t":"2026-10-19T17:10:00Z","v":483,"vw":57.1425},{"c":57.17,"h":57.17,"l":57.14,"n":20,"o":57.14,"t":"2026-10-19T17:15:00Z","v":1862,"vw":57.153939},{"c":57.19,"h":57.19,"l":57.19,"n":5,"o":57.19,"t":"2026-10-19T17:20:00Z","v":373,"vw":57.19},{"c":57.16,"h":57.16,"l":57.1506,"n":9,"o":57.1506,"t":"2026-10-19T17:25:00Z","v":2756,"vw":57.150955},{"c":57.19,"h":57.19,"l":57.19,"n":2,"o":57.19,"t":"2026-10-19T17:35:00Z","v":115,"vw":57.19},{"c":57.21,"h":57.21,"l":57.1501,"n":21,"o":57.17,"t":"2026-10-19T17:40:00Z","v":1297,"vw":57.177197},{"c":57.22,"h":57.23,"l":57.21,"n":17,"o":57.21,"t":"2026-10-19T17:45:00Z","v":798,"vw":57.217952},{"c":57.25,"h":57.25,"l":57.22,"n":45,"o":57.22,"t":"2026-10-19T17:50:00Z","v":3150,"vw":57.225705},{"c":57.21,"h":57.22,"l":57.2,"n":40,"o":57.22,"t":"2026-10-19T18:00:00Z","v":3307,"vw":57.208235},{"c":57.19,"h":57.22,"l":57.19,"n":11,"o":57.22,"t":"2026-10-19T18:05:00Z","v":948,"vw":57.209868},{"c":57.25,"h":57.25,"l":57.19,"n":26,"o":57.19,"t":"2026-10-19T18:10:00Z","v":2539,"vw":57.219756},{"c":57.25,"h":57.28,"l":57.25,"n":15,"o":57.28,"t":"2026-10-19T18:20:00Z","v":1440,"vw":57.260769},{"c":57.2,"h":57.25,"l":57.2,"n":14,"o":57.25,"t":"2026-10-19T18:25:00Z","v":1981,"vw":57.222005},{"c":57.17,"h":57.22,"l":57.17,"n":10,"o":57.2,"t":"2026-10-19T18:30:00Z","v":1101,"vw":57.18573},{"c":57.15,"h":57.16,"l":57.15,"n":6,"o":57.16,"t":"2026-10-19T18:35:00Z","v":560,"vw":57.158},{"c":57.11,"h":57.16,"l":57.1,"n":13,"o":57.16,"t":"2026-10-19T18:40:00Z","v":1606,"vw":57.124009},{"c":57.1,"h":57.14,"l":57.1,"n":40,"o":57.13,"t":"2026-10-19T18:45:00Z","v":4171,"vw":57.135299},{"c":57.09,"h":57.135,"l":57.09,"n":42,"o":57.12,"t":"2026-10-19T18:50:00Z","v":4503,"vw":57.111787},{"c":57.15,"h":57.15,"l":57.1,"n":23,"o":57.1,"t":"2026-10-19T18:55:00Z","v":3134,"vw":57.123643},{"c":57.19,"h":57.19,"l":57.16,"n":74,"o":57.16,"t":"2026-10-19T19:00:00Z","v":10005,"vw":57.175932},{"c":57.15,"h":57.18,"l":57.14,"n":11,"o":57.18,"t":"2026-10-19T19:05:00Z","v":942,"vw":57.160205},{"c":57.16,"h":57.16,"l":57.13,"n":28,"o":57.15,"t":"2026-10-19T19:10:00Z","v":2048,"vw":57.145383},{"c":57.14,"h":57.16,"l":57.14,"n":11,"o":57.16,"t":"2026-10-19T19:15:00Z","v":1167,"vw":57.1535},{"c":57.15,"h":57.18,"l":57.15,"n":38,"o":57.16,"t":"2026-10-19T19:20:00Z","v":3132,"vw":57.166923},{"c":57.14,"h":57.18,"l":57.14,"n":31,"o":57.17,"t":"2026-10-19T19:25:00Z","v":4238,"vw":57.159979},{"c":57.15,"h":57.15,"l":57.11,"n":83,"o":57.13,"t":"2026-10-19T19:30:00Z","v":10723,"vw":57.131571},{"c":57.05,"h":57.11,"l":57.04,"n":49,"o":57.11,"t":"2026-10-19T19:35:00Z","v":3937,"vw":57.083495},{"c":57.08,"h":57.08,"l":57.06,"n":135,"o":57.06,"t":"2026-10-19T19:40:00Z","v":11953,"vw":57.077925},{"c":57.08,"h":57.1,"l":57.07,"n":57,"o":57.07,"t":"2026-10-19T19:45:00Z","v":4418,"vw":57.086448},{"c":57.11,"h":57.11,"l":57.05,"n":50,"o":57.07,"t":"2026-10-19T19:50:00Z","v":3615,"vw":57.074179},{"c":57.055,"h":57.105,"l":57.05,"n":169,"o":57.1,"t":"2026-10-19T19:55:00Z","v":19166,"vw":57.071737},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-19T20:00:00Z","v":664,"vw":57.09},{"c":57.37,"h":57.37,"l":57.06,"n":25,"o":57.362,"t":"2026-10-19T21:00:00Z","v":2260,"vw":57.307219},{"c":57.37,"h":57.37,"l":57.06,"n":13,"o":57.06,"t":"2026-10-19T21:05:00Z","v":2230,"vw":57.215},{"c":57.6,"h":57.66,"l":57.18,"n":190,"o":57.18,"t":"2026-10-20T13:30:00Z","v":11601,"vw":57.538327},{"c":58.1,"h":58.115,"l":57.63,"n":529,"o":57.63,"t":"2026-10-20T13:35:00Z","v":58015,"vw":57.893967},{"c":58.12,"h":58.2,"l":58.05,"n":463,"o":58.08,"t":"2026-10-20T13:40:00Z","v":39441,"vw":58.11544},{"c":58.27,"h":58.34,"l":58.05,"n":932,"o":58.12,"t":"2026-10-20T13:45:00Z","v":76872,"vw":58.211362},{"c":58.34,"h":58.41,"l":58.22,"n":644,"o":58.3,"t":"2026-10-20T13:50:00Z","v":54473,"vw":58.302156},{"c":58.28,"h":58.44,"l":58.24,"n":519,"o":58.36,"t":"2026-10-20T13:55:00Z","v":36923,"vw":58.345602},{"c":58.06,"h":58.33,"l":58.06,"n":695,"o":58.3,"t":"2026-10-20T14:00:00Z","v":58140,"vw":58.186727},{"c":58.04,"h":58.1,"l":57.95,"n":759,"o":58.07,"t":"2026-10-20T14:05:00Z","v":59274,"vw":58.029676},{"c":58,"h":58.07,"l":57.97,"n":707,"o":58.04,"t":"2026-10-20T14:10:00Z","v":58785,"vw":58.017605},{"c":58.03,"h":58.035,"l":57.92,"n":873,"o":58.01,"t":"2026-10-20T14:15:00Z","v":63247,"vw":57.980542},{"c":58.39,"h":58.39,"l":58.02,"n":735,"o":58.025,"t":"2026-10-20T14:20:00Z","v":62318,"vw":58.217807},{"c":58.38,"h":58.45,"l":58.33,"n":896,"o":58.4,"t":"2026-10-20T14:25:00Z","v":63380,"vw":58.38677},{"c":58.28,"h":58.44,"l":58.28,"n":314,"o":58.38,"t":"2026-10-20T14:30:00Z","v":28617,"vw":58.367501},{"c":58.28,"h":58.325,"l":58.26,"n":75,"o":58.32,"t":"2026-10-20T14:35:00Z","v":7710,"vw":58.292908},{"c":58.37,"h":58.37,"l":58.25,"n":80,"o":58.27,"t":"2026-10-20T14:40:00Z","v":5992,"vw":58.300365},{"c":58.38,"h":58.43,"l":58.36,"n":174,"o":58.37,"t":"2026-10-20T14:45:00Z","v":14096,"vw":58.39519},{"c":58.46,"h":58.46,"l":58.39,"n":250,"o":58.39,"t":"2026-10-20T14:50:00Z","v":15059,"vw":58.433988},{"c":58.41,"h":58.43,"l":58.37,"n":40,"o":58.42,"t":"2026-10-20T14:55:00Z","v":3430,"vw":58.408571},{"c":58.24,"h":58.32,"l":58.23,"n":70,"o":58.32,"t":"2026-10-20T15:00:00Z","v":3155,"vw":58.258949},{"c":58.21,"h":58.24,"l":58.1475,"n":117,"o":58.23,"t":"2026-10-20T15:05:00Z","v":9160,"vw":58.222474},{"c":58.11,"h":58.23,"l":58.07,"n":301,"o":58.22,"t":"2026-10-20T15:10:00Z","v":13891,"vw":58.127674},{"c":58.11,"h":58.2,"l":58.1,"n":213,"o":58.15,"t":"2026-10-20T15:15:00Z","v":11681,"vw":58.152939},{"c":58.08,"h":58.175,"l":58.08,"n":206,"o":58.1,"t":"2026-10-20T15:20:00Z","v":13381,"vw":58.131619},{"c":58.05,"h":58.12,"l":58.04,"n":192,"o":58.08,"t":"2026-10-20T15:25:00Z","v":9124,"vw":58.074486},{"c":58.02,"h":58.06,"l":58.01,"n":215,"o":58.03,"t":"2026-10-20T15:30:00Z","v":12937,"vw":58.03267},{"c":58.22,"h":58.22,"l":58.04,"n":247,"o":58.04,"t":"2026-10-20T15:35:00Z","v":14917,"vw":58.131706},{"c":58.24,"h":58.27,"l":58.2,"n":293,"o":58.22,"t":"2026-10-20T15:40:00Z","v":14155,"vw":58.234529},{"c":58.16,"h":58.24,"l":58.16,"n":55,"o":58.24,"t":"2026-10-20T15:45:00Z","v":4255,"vw":58.179196},{"c":58.19,"h":58.2,"l":58.16,"n":93,"o":58.2,"t":"2026-10-20T15:50:00Z","v":5348,"vw":58.180339},{"c":58.15,"h":58.205,"l":58.15,"n":161,"o":58.2,"t":"2026-10-20T15:55:00Z","v":8113,"vw":58.17859},{"c":58.16,"h":58.18,"l":58.13,"n":157,"o":58.18,"t":"2026-10-20T16:00:00Z","v":7069,"vw":58.150883},{"c":58.18,"h":58.215,"l":58.16,"n":116,"o":58.17,"t":"2026-10-20T16:05:00Z","v":6641,"vw":58.183822},{"c":58.15,"h":58.2,"l":58.13,"n":161,"o":58.19,"t":"2026-10-20T16:10:00Z","v":6427,"vw":58.147869},{"c":58.12,"h":58.2,"l":58.12,"n":193,"o":58.17,"t":"2026-10-20T16:15:00Z","v":11047,"vw":58.168983},{"c":58.12,"h":58.17,"l":58.1,"n":235,"o":58.12,"t":"2026-10-20T16:20:00Z","v":11983,"vw":58.13111},{"c":58.15,"h":58.15,"l":58.11,"n":183,"o":58.13,"t":"2026-10-20T16:25:00Z","v":8091,"vw":58.126776},{"c":58.16,"h":58.19,"l":58.16,"n":98,"o":58.16,"t":"2026-10-20T16:30:00Z","v":7146,"vw":58.178547},{"c":58.16,"h":58.195,"l":58.14,"n":65,"o":58.17,"t":"2026-10-20T16:35:00Z","v":3491,"vw":58.168892},{"c":58.18,"h":58.19,"l":58.16,"n":151,"o":58.17,"t":"2026-10-20T16:40:00Z","v":9222,"vw":58.169624},{"c":58.21,"h":58.22,"l":58.16,"n":242,"o":58.17,"t":"2026-10-20T16:45:00Z","v":14415,"vw":58.183375},{"c":58.15,"h":58.25,"l":58.15,"n":214,"o":58.24,"t":"2026-10-20T16:50:00Z","v":12335,"vw":58.21666},{"c":58.17,"h":58.1801,"l":58.15,"n":138,"o":58.16,"t":"2026-10-20T16:55:00Z","v":7415,"vw":58.167259},{"c":58.13,"h":58.18,"l":58.13,"n":261,"o":58.18,"t":"2026-10-20T17:00:00Z","v":17856,"vw":58.15063},{"c":58.17,"h":58.17,"l":58.14,"n":173,"o":58.14,"t":"2026-10-20T17:05:00Z","v":8700,"vw":58.160491},{"c":58.17,"h":58.17,"l":58.16,"n":96,"o":58.16,"t":"2026-10-20T17:10:00Z","v":4403,"vw":58.163095},{"c":58.15,"h":58.17,"l":58.14,"n":162,"o":58.16,"t":"2026-10-20T17:15:00Z","v":9797,"vw":58.153918},{"c":58.2,"h":58.2,"l":58.16,"n":171,"o":58.16,"t":"2026-10-20T17:20:00Z","v":11005,"vw":58.180563},{"c":58.2,"h":58.21,"l":58.18,"n":89,"o":58.2,"t":"2026-10-20T17:25:00Z","v":4837,"vw":58.192757},{"c":58.24,"h":58.25,"l":58.225,"n":121,"o":58.23,"t":"2026-10-20T17:30:00Z","v":9481,"vw":58.237083},{"c":58.23,"h":58.25,"l":58.21,"n":130,"o":58.25,"t":"2026-10-20T17:35:00Z","v":9988,"vw":58.225276},{"c":58.25,"h":58.25,"l":58.23,"n":131,"o":58.235,"t":"2026-10-20T17:40:00Z","v":8497,"vw":58.243662},{"c":58.28,"h":58.28,"l":58.24,"n":202,"o":58.26,"t":"2026-10-20T17:45:00Z","v":13569,"vw":58.260384},{"c":58.28,"h":58.3,"l":58.27,"n":294,"o":58.28,"t":"2026-10-20T17:50:00Z","v":26032,"vw":58.286619},{"c":58.27,"h":58.29,"l":58.23,"n":171,"o":58.29,"t":"2026-10-20T17:55:00Z","v":14114,"vw":58.250799},{"c":58.29,"h":58.29,"l":58.26,"n":149,"o":58.28,"t":"2026-10-20T18:00:00Z","v":10828,"vw":58.2799},{"c":58.27,"h":58.29,"l":58.26,"n":120,"o":58.29,"t":"2026-10-20T18:05:00Z","v":8049,"vw":58.265387},{"c":58.29,"h":58.3,"l":58.27,"n":131,"o":58.29,"t":"2026-10-20T18:10:00Z","v":11268,"vw":58.281673},{"c":58.21,"h":58.3,"l":58.21,"n":220,"o":58.3,"t":"2026-10-20T18:15:00Z","v":14479,"vw":58.248043},{"c":58.2,"h":58.22,"l":58.2,"n":163,"o":58.21,"t":"2026-10-20T18:20:00Z","v":10693,"vw":58.210196},{"c":58.24,"h":58.24,"l":58.19,"n":240,"o":58.21,"t":"2026-10-20T18:25:00Z","v":19454,"vw":58.215078},{"c":58.255,"h":58.28,"l":58.24,"n":272,"o":58.25,"t":"2026-10-20T18:30:00Z","v":19240,"vw":58.267898},{"c":58.25,"h":58.25,"l":58.23,"n":147,"o":58.25,"t":"2026-10-20T18:35:00Z","v":10763,"vw":58.243539},{"c":58.24,"h":58.27,"l":58.24,"n":200,"o":58.25,"t":"2026-10-20T18:40:00Z","v":13817,"vw":58.256507},{"c":58.3,"h":58.3,"l":58.23,"n":178,"o":58.24,"t":"2026-10-20T18:45:00Z","v":13496,"vw":58.271738},{"c":58.28,"h":58.29,"l":58.27,"n":272,"o":58.29,"t":"2026-10-20T18:50:00Z","v":20808,"vw":58.283862},{"c":58.31,"h":58.31,"l":58.27,"n":245,"o":58.29,"t":"2026-10-20T18:55:00Z","v":18526,"vw":58.285284},{"c":58.28,"h":58.33,"l":58.27,"n":458,"o":58.31,"t":"2026-10-20T19:00:00Z","v":37028,"vw":58.300137},{"c":58.3,"h":58.34,"l":58.275,"n":409,"o":58.29,"t":"2026-10-20T19:05:00Z","v":28434,"vw":58.300219},{"c":58.3,"h":58.32,"l":58.28,"n":308,"o":58.31,"t":"2026-10-20T19:10:00Z","v":27107,"vw":58.299957},{"c":58.335,"h":58.335,"l":58.3,"n":290,"o":58.3,"t":"2026-10-20T19:15:00Z","v":23520,"vw":58.313838},{"c":58.355,"h":58.355,"l":58.3,"n":368,"o":58.335,"t":"2026-10-20T19:20:00Z","v":32947,"vw":58.32811},{"c":58.41,"h":58.42,"l":58.37,"n":234,"o":58.37,"t":"2026-10-20T19:25:00Z","v":16614,"vw":58.398131},{"c":58.37,"h":58.43,"l":58.37,"n":620,"o":58.41,"t":"2026-10-20T19:30:00Z","v":47211,"vw":58.407423},{"c":58.32,"h":58.37,"l":58.3,"n":159,"o":58.37,"t":"2026-10-20T19:35:00Z","v":14022,"vw":58.321666},{"c":58.38,"h":58.38,"l":58.3,"n":215,"o":58.325,"t":"2026-10-20T19:40:00Z","v":14593,"vw":58.341199},{"c":58.33,"h":58.4,"l":58.32,"n":603,"o":58.385,"t":"2026-10-20T19:45:00Z","v":46019,"vw":58.348524},{"c":58.31,"h":58.31,"l":58.28,"n":245,"o":58.31,"t":"2026-10-20T19:50:00Z","v":17870,"vw":58.30331},{"c":58.3504,"h":58.38,"l":58.305,"n":479,"o":58.32,"t":"2026-10-20T19:55:00Z","v":45888,"vw":58.338485},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-20T20:00:00Z","v":1230,"vw":58.38},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-20T20:20:00Z","v":200,"vw":58.3},{"c":58.65,"h":58.65,"l":58.64,"n":3,"o":58.64,"t":"2026-10-21T13:25:00Z","v":205,"vw":58.645},{"c":58.54,"h":58.81,"l":58.47,"n":244,"o":58.63,"t":"2026-10-21T13:30:00Z","v":30570,"vw":58.656018},{"c":58.45,"h":58.63,"l":58.43,"n":457,"o":58.51,"t":"2026-10-21T13:35:00Z","v":33582,"vw":58.52327},{"c":58.61,"h":58.64,"l":58.43,"n":1049,"o":58.49,"t":"2026-10-21T13:40:00Z","v":52869,"vw":58.525485},{"c":58.68,"h":58.8,"l":58.55,"n":1325,"o":58.62,"t":"2026-10-21T13:45:00Z","v":67555,"vw":58.673545},{"c":58.76,"h":58.76,"l":58.63,"n":998,"o":58.7,"t":"2026-10-21T13:50:00Z","v":47229,"vw":58.70051},{"c":58.6,"h":58.805,"l":58.6,"n":837,"o":58.76,"t":"2026-10-21T13:55:00Z","v":45750,"vw":58.683563},{"c":58.51,"h":58.655,"l":58.51,"n":1149,"o":58.63,"t":"2026-10-21T14:00:00Z","v":64049,"vw":58.582468},{"c":58.42,"h":58.51,"l":58.38,"n":882,"o":58.495,"t":"2026-10-21T14:05:00Z","v":38738,"vw":58.433822},{"c":58.505,"h":58.55,"l":58.44,"n":570,"o":58.44,"t":"2026-10-21T14:10:00Z","v":20515,"vw":58.482673},{"c":58.49,"h":58.54,"l":58.43,"n":649,"o":58.5,"t":"2026-10-21T14:15:00Z","v":27538,"vw":58.499461},{"c":58.52,"h":58.54,"l":58.44,"n":661,"o":58.49,"t":"2026-10-21T14:20:00Z","v":33080,"vw":58.482094},{"c":58.65,"h":58.65,"l":58.47,"n":476,"o":58.53,"t":"2026-10-21T14:25:00Z","v":22511,"vw":58.538072},{"c":58.66,"h":58.71,"l":58.61,"n":309,"o":58.66,"t":"2026-10-21T14:30:00Z","v":10732,"vw":58.675793},{"c":58.78,"h":58.78,"l":58.67,"n":585,"o":58.68,"t":"2026-10-21T14:35:00Z","v":23183,"vw":58.726639},{"c":58.81,"h":58.84,"l":58.76,"n":419,"o":58.78,"t":"2026-10-21T14:40:00Z","v":22601,"vw":58.78084},{"c":58.83,"h":58.85,"l":58.8,"n":328,"o":58.83,"t":"2026-10-21T14:45:00Z","v":19125,"vw":58.821754},{"c":58.76,"h":58.83,"l":58.75,"n":274,"o":58.83,"t":"2026-10-21T14:50:00Z","v":15155,"vw":58.780291},{"c":58.67,"h":58.76,"l":58.67,"n":325,"o":58.75,"t":"2026-10-21T14:55:00Z","v":13385,"vw":58.731269},{"c":58.73,"h":58.74,"l":58.63,"n":369,"o":58.65,"t":"2026-10-21T15:00:00Z","v":17293,"vw":58.683348},{"c":58.68,"h":58.73,"l":58.68,"n":246,"o":58.73,"t":"2026-10-21T15:05:00Z","v":9504,"vw":58.694904},{"c":58.65,"h":58.71,"l":58.65,"n":248,"o":58.675,"t":"2026-10-21T15:10:00Z","v":11383,"vw":58.674604},{"c":58.67,"h":58.73,"l":58.66,"n":293,"o":58.66,"t":"2026-10-21T15:15:00Z","v":12145,"vw":58.684976},{"c":58.62,"h":58.69,"l":58.62,"n":251,"o":58.69,"t":"2026-10-21T15:20:00Z","v":12413,"vw":58.659176},{"c":58.72,"h":58.73,"l":58.62,"n":261,"o":58.62,"t":"2026-10-21T15:25:00Z","v":10371,"vw":58.660853},{"c":58.7,"h":58.75,"l":58.69,"n":241,"o":58.75,"t":"2026-10-21T15:30:00Z","v":7479,"vw":58.732759},{"c":58.74,"h":58.75,"l":58.71,"n":165,"o":58.73,"t":"2026-10-21T15:35:00Z","v":7930,"vw":58.729529},{"c":58.71,"h":58.73,"l":58.69,"n":212,"o":58.73,"t":"2026-10-21T15:40:00Z","v":8622,"vw":58.708843},{"c":58.7,"h":58.71,"l":58.67,"n":137,"o":58.71,"t":"2026-10-21T15:45:00Z","v":6934,"vw":58.69697},{"c":58.73,"h":58.73,"l":58.7,"n":146,"o":58.71,"t":"2026-10-21T15:50:00Z","v":5562,"vw":58.719234},{"c":58.76,"h":58.77,"l":58.72,"n":151,"o":58.72,"t":"2026-10-21T15:55:00Z","v":6552,"vw":58.756837},{"c":58.75,"h":58.79,"l":58.75,"n":310,"o":58.76,"t":"2026-10-21T16:00:00Z","v":18794,"vw":58.766644},{"c":58.72,"h":58.75,"l":58.72,"n":138,"o":58.75,"t":"2026-10-21T16:05:00Z","v":7004,"vw":58.725965},{"c":58.72,"h":58.72,"l":58.7,"n":143,"o":58.71,"t":"2026-10-21T16:10:00Z","v":8771,"vw":58.7102},{"c":58.76,"h":58.76,"l":58.71,"n":128,"o":58.71,"t":"2026-10-21T16:15:00Z","v":7809,"vw":58.735233},{"c":58.76,"h":58.76,"l":58.74,"n":219,"o":58.76,"t":"2026-10-21T16:20:00Z","v":11960,"vw":58.753563},{"c":58.78,"h":58.78,"l":58.75,"n":188,"o":58.75,"t":"2026-10-21T16:25:00Z","v":10002,"vw":58.757117},{"c":58.83,"h":58.83,"l":58.79,"n":213,"o":58.8,"t":"2026-10-21T16:30:00Z","v":10469,"vw":58.804158},{"c":58.93,"h":58.96,"l":58.81,"n":346,"o":58.83,"t":"2026-10-21T16:35:00Z","v":21766,"vw":58.845121},{"c":58.86,"h":58.96,"l":58.85,"n":582,"o":58.94,"t":"2026-10-21T16:40:00Z","v":29690,"vw":58.883379},{"c":58.81,"h":58.84,"l":58.79,"n":401,"o":58.84,"t":"2026-10-21T16:45:00Z","v":23138,"vw":58.813313},{"c":58.81,"h":58.81,"l":58.78,"n":227,"o":58.81,"t":"2026-10-21T16:50:00Z","v":12916,"vw":58.796481},{"c":58.79,"h":58.8,"l":58.79,"n":227,"o":58.8,"t":"2026-10-21T16:55:00Z","v":14609,"vw":58.797539},{"c":58.8,"h":58.84,"l":58.79,"n":220,"o":58.8,"t":"2026-10-21T17:00:00Z","v":13015,"vw":58.809816},{"c":58.82,"h":58.83,"l":58.79,"n":220,"o":58.79,"t":"2026-10-21T17:05:00Z","v":12942,"vw":58.815779},{"c":58.81,"h":58.83,"l":58.81,"n":148,"o":58.82,"t":"2026-10-21T17:10:00Z","v":94853,"vw":58.829718},{"c":58.86,"h":58.86,"l":58.81,"n":116,"o":58.81,"t":"2026-10-21T17:15:00Z","v":6208,"vw":58.835406},{"c":58.86,"h":58.89,"l":58.86,"n":201,"o":58.86,"t":"2026-10-21T17:20:00Z","v":10592,"vw":58.86984},{"c":58.86,"h":58.88,"l":58.86,"n":135,"o":58.87,"t":"2026-10-21T17:25:00Z","v":5562,"vw":58.869822},{"c":58.87,"h":58.87,"l":58.84,"n":245,"o":58.85,"t":"2026-10-21T17:30:00Z","v":13212,"vw":58.858048},{"c":58.83,"h":58.8601,"l":58.82,"n":30,"o":58.8601,"t":"2026-10-21T17:35:00Z","v":1928,"vw":58.846375},{"c":58.81,"h":58.89,"l":58.81,"n":147,"o":58.83,"t":"2026-10-21T17:40:00Z","v":9898,"vw":58.856027},{"c":58.835,"h":58.875,"l":58.82,"n":170,"o":58.82,"t":"2026-10-21T17:45:00Z","v":9554,"vw":58.85109},{"c":58.82,"h":58.84,"l":58.81,"n":161,"o":58.84,"t":"2026-10-21T17:50:00Z","v":7365,"vw":58.823081},{"c":58.83,"h":58.84,"l":58.81,"n":139,"o":58.82,"t":"2026-10-21T17:55:00Z","v":7468,"vw":58.823299},{"c":58.79,"h":58.82,"l":58.78,"n":226,"o":58.82,"t":"2026-10-21T18:00:00Z","v":14193,"vw":58.795831},{"c":58.75,"h":58.79,"l":58.75,"n":150,"o":58.79,"t":"2026-10-21T18:05:00Z","v":8110,"vw":58.767533},{"c":58.77,"h":58.79,"l":58.75,"n":179,"o":58.75,"t":"2026-10-21T18:10:00Z","v":9311,"vw":58.761848},{"c":58.81,"h":58.82,"l":58.77,"n":187,"o":58.79,"t":"2026-10-21T18:15:00Z","v":12664,"vw":58.793962},{"c":58.74,"h":58.81,"l":58.74,"n":121,"o":58.81,"t":"2026-10-21T18:20:00Z","v":7695,"vw":58.781522},{"c":58.76,"h":58.77,"l":58.75,"n":72,"o":58.75,"t":"2026-10-21T18:25:00Z","v":4542,"vw":58.760854},{"c":58.75,"h":58.76,"l":58.75,"n":147,"o":58.76,"t":"2026-10-21T18:30:00Z","v":8172,"vw":58.753503},{"c":58.75,"h":58.75,"l":58.74,"n":57,"o":58.75,"t":"2026-10-21T18:35:00Z","v":1414,"vw":58.748132},{"c":58.8,"h":58.81,"l":58.75,"n":247,"o":58.75,"t":"2026-10-21T18:40:00Z","v":12620,"vw":58.797198},{"c":58.71,"h":58.81,"l":58.71,"n":451,"o":58.81,"t":"2026-10-21T18:45:00Z","v":21706,"vw":58.753728},{"c":58.74,"h":58.765,"l":58.67,"n":414,"o":58.73,"t":"2026-10-21T18:50:00Z","v":22587,"vw":58.721682},{"c":58.63,"h":58.75,"l":58.615,"n":736,"o":58.73,"t":"2026-10-21T18:55:00Z","v":48295,"vw":58.68848},{"c":58.55,"h":58.63,"l":58.48,"n":773,"o":58.63,"t":"2026-10-21T19:00:00Z","v":33346,"vw":58.560601},{"c":58.52,"h":58.57,"l":58.45,"n":643,"o":58.545,"t":"2026-10-21T19:05:00Z","v":30548,"vw":58.529113},{"c":58.58,"h":58.58,"l":58.5,"n":341,"o":58.5,"t":"2026-10-21T19:10:00Z","v":20658,"vw":58.549877},{"c":58.61,"h":58.63,"l":58.55,"n":528,"o":58.56,"t":"2026-10-21T19:15:00Z","v":27187,"vw":58.605518},{"c":58.63,"h":58.67,"l":58.6,"n":305,"o":58.63,"t":"2026-10-21T19:20:00Z","v":13782,"vw":58.633103},{"c":58.73,"h":58.73,"l":58.61,"n":454,"o":58.62,"t":"2026-10-21T19:25:00Z","v":24875,"vw":58.640665},{"c":58.71,"h":58.78,"l":58.695,"n":482,"o":58.76,"t":"2026-10-21T19:30:00Z","v":33329,"vw":58.739472},{"c":58.72,"h":58.72,"l":58.66,"n":269,"o":58.72,"t":"2026-10-21T19:35:00Z","v":15515,"vw":58.685573},{"c":58.78,"h":58.78,"l":58.7,"n":323,"o":58.7,"t":"2026-10-21T19:40:00Z","v":20262,"vw":58.740322},{"c":58.8,"h":58.8,"l":58.76,"n":332,"o":58.79,"t":"2026-10-21T19:45:00Z","v":20592,"vw":58.781217},{"c":58.84,"h":58.87,"l":58.78,"n":331,"o":58.79,"t":"2026-10-21T19:50:00Z","v":21391,"vw":58.84073},{"c":58.8,"h":58.86,"l":58.76,"n":452,"o":58.86,"t":"2026-10-21T19:55:00Z","v":35689,"vw":58.806156},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-21T20:00:00Z","v":865,"vw":58.8},{"c":58.64,"h":58.64,"l":58.44,"n":18,"o":58.44,"t":"2026-10-22T13:30:00Z","v":3652,"vw":58.563329},{"c":58.95,"h":58.97,"l":58.95,"n":5,"o":58.97,"t":"2026-10-22T13:35:00Z","v":800,"vw":58.9525},{"c":59.05,"h":59.05,"l":58.98,"n":16,"o":58.98,"t":"2026-10-22T13:40:00Z","v":2182,"vw":59.01797},{"c":59.32,"h":59.36,"l":59.06,"n":104,"o":59.07,"t":"2026-10-22T13:45:00Z","v":12585,"vw":59.236076},{"c":59.245,"h":59.38,"l":59.18,"n":60,"o":59.38,"t":"2026-10-22T13:50:00Z","v":6276,"vw":59.23929},{"c":59.55,"h":59.55,"l":59.27,"n":47,"o":59.28,"t":"2026-10-22T13:55:00Z","v":4721,"vw":59.431313},{"c":59.47,"h":59.56,"l":59.43,"n":47,"o":59.558,"t":"2026-10-22T14:00:00Z","v":6596,"vw":59.522338},{"c":59.41,"h":59.53,"l":59.41,"n":18,"o":59.5,"t":"2026-10-22T14:05:00Z","v":3200,"vw":59.480347},{"c":59.45,"h":59.5,"l":59.42,"n":10,"o":59.48,"t":"2026-10-22T14:10:00Z","v":1858,"vw":59.472833},{"c":59.41,"h":59.46,"l":59.38,"n":17,"o":59.445,"t":"2026-10-22T14:15:00Z","v":2104,"vw":59.43},{"c":59.43,"h":59.43,"l":59.34,"n":22,"o":59.39,"t":"2026-10-22T14:20:00Z","v":1433,"vw":59.408},{"c":59.2401,"h":59.3701,"l":59.2401,"n":16,"o":59.366,"t":"2026-10-22T14:25:00Z","v":1443,"vw":59.317838},{"c":59.11,"h":59.21,"l":59.11,"n":29,"o":59.21,"t":"2026-10-22T14:30:00Z","v":2984,"vw":59.159847},{"c":58.88,"h":59.038,"l":58.88,"n":21,"o":59.03,"t":"2026-10-22T14:35:00Z","v":2075,"vw":58.934513},{"c":58.91,"h":58.91,"l":58.87,"n":13,"o":58.88,"t":"2026-10-22T14:40:00Z","v":1500,"vw":58.901366},{"c":58.99,"h":59.02,"l":58.97,"n":25,"o":58.98,"t":"2026-10-22T14:45:00Z","v":1941,"vw":58.997536},{"c":59.04,"h":59.04,"l":58.965,"n":15,"o":58.99,"t":"2026-10-22T14:50:00Z","v":1309,"vw":58.989},{"c":59.07,"h":59.07,"l":58.99,"n":8,"o":58.99,"t":"2026-10-22T14:55:00Z","v":992,"vw":59.032083},{"c":59,"h":59.04,"l":58.97,"n":17,"o":59.04,"t":"2026-10-22T15:00:00Z","v":3176,"vw":58.979644},{"c":58.95,"h":59.06,"l":58.95,"n":14,"o":59.04,"t":"2026-10-22T15:05:00Z","v":1123,"vw":59.026923},{"c":59.03,"h":59.07,"l":59.01,"n":49,"o":59.01,"t":"2026-10-22T15:10:00Z","v":5362,"vw":59.034858},{"c":59.09,"h":59.1,"l":59.04,"n":36,"o":59.04,"t":"2026-10-22T15:15:00Z","v":3326,"vw":59.06245},{"c":59.07,"h":59.08,"l":59.07,"n":3,"o":59.08,"t":"2026-10-22T15:20:00Z","v":650,"vw":59.071538},{"c":59.06,"h":59.09,"l":59.06,"n":8,"o":59.09,"t":"2026-10-22T15:25:00Z","v":536,"vw":59.07},{"c":59.1,"h":59.12,"l":59.07,"n":38,"o":59.07,"t":"2026-10-22T15:30:00Z","v":1904,"vw":59.087192},{"c":59.17,"h":59.17,"l":59.14,"n":21,"o":59.14,"t":"2026-10-22T15:35:00Z","v":1777,"vw":59.151435},{"c":59.26,"h":59.26,"l":59.14,"n":96,"o":59.18,"t":"2026-10-22T15:40:00Z","v":9316,"vw":59.186296},{"c":59.28,"h":59.28,"l":59.27,"n":21,"o":59.27,"t":"2026-10-22T15:45:00Z","v":2172,"vw":59.276086},{"c":59.28,"h":59.34,"l":59.28,"n":33,"o":59.33,"t":"2026-10-22T15:50:00Z","v":2940,"vw":59.300615},{"c":59.33,"h":59.35,"l":59.3,"n":26,"o":59.31,"t":"2026-10-22T15:55:00Z","v":3027,"vw":59.338077},{"c":59.29,"h":59.335,"l":59.29,"n":23,"o":59.335,"t":"2026-10-22T16:00:00Z","v":1679,"vw":59.30875},{"c":59.32,"h":59.32,"l":59.3,"n":3,"o":59.3,"t":"2026-10-22T16:05:00Z","v":220,"vw":59.31},{"c":59.28,"h":59.325,"l":59.28,"n":13,"o":59.32,"t":"2026-10-22T16:10:00Z","v":1364,"vw":59.314275},{"c":59.365,"h":59.365,"l":59.31,"n":11,"o":59.31,"t":"2026-10-22T16:15:00Z","v":956,"vw":59.342775},{"c":59.38,"h":59.38,"l":59.36,"n":18,"o":59.36,"t":"2026-10-22T16:20:00Z","v":1144,"vw":59.363165},{"c":59.42,"h":59.42,"l":59.39,"n":29,"o":59.4,"t":"2026-10-22T16:25:00Z","v":2121,"vw":59.415128},{"c":59.37,"h":59.39,"l":59.33,"n":35,"o":59.39,"t":"2026-10-22T16:30:00Z","v":2383,"vw":59.366696},{"c":59.39,"h":59.39,"l":59.39,"n":5,"o":59.39,"t":"2026-10-22T16:35:00Z","v":301,"vw":59.39},{"c":59.32,"h":59.39,"l":59.32,"n":15,"o":59.39,"t":"2026-10-22T16:40:00Z","v":776,"vw":59.3625},{"c":59.39,"h":59.39,"l":59.27,"n":7,"o":59.29,"t":"2026-10-22T16:45:00Z","v":555,"vw":59.322},{"c":59.45,"h":59.45,"l":59.43,"n":2,"o":59.43,"t":"2026-10-22T16:50:00Z","v":205,"vw":59.440244},{"c":59.52,"h":59.55,"l":59.51,"n":9,"o":59.51,"t":"2026-10-22T16:55:00Z","v":1118,"vw":59.530894},{"c":59.5,"h":59.515,"l":59.5,"n":3,"o":59.515,"t":"2026-10-22T17:00:00Z","v":251,"vw":59.5075},{"c":59.4,"h":59.4986,"l":59.4,"n":9,"o":59.4986,"t":"2026-10-22T17:05:00Z","v":835,"vw":59.438135},{"c":59.4,"h":59.44,"l":59.395,"n":19,"o":59.395,"t":"2026-10-22T17:10:00Z","v":2595,"vw":59.410058},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-10-22T17:15:00Z","v":186,"vw":59.42},{"c":59.5,"h":59.5,"l":59.48,"n":12,"o":59.49,"t":"2026-10-22T17:20:00Z","v":1259,"vw":59.490973},{"c":59.555,"h":59.555,"l":59.51,"n":6,"o":59.51,"t":"2026-10-22T17:25:00Z","v":460,"vw":59.533571},{"c":59.57,"h":59.58,"l":59.55,"n":29,"o":59.55,"t":"2026-10-22T17:30:00Z","v":2717,"vw":59.571784},{"c":59.49,"h":59.565,"l":59.49,"n":8,"o":59.565,"t":"2026-10-22T17:35:00Z","v":241,"vw":59.529286},{"c":59.5,"h":59.5,"l":59.49,"n":3,"o":59.49,"t":"2026-10-22T17:40:00Z","v":360,"vw":59.493548},{"c":59.49,"h":59.52,"l":59.49,"n":8,"o":59.52,"t":"2026-10-22T17:45:00Z","v":488,"vw":59.506667},{"c":59.43,"h":59.47,"l":59.43,"n":15,"o":59.47,"t":"2026-10-22T17:50:00Z","v":528,"vw":59.456829},{"c":59.47,"h":59.47,"l":59.44,"n":17,"o":59.44,"t":"2026-10-22T17:55:00Z","v":1007,"vw":59.44625},{"c":59.4,"h":59.47,"l":59.39,"n":38,"o":59.47,"t":"2026-10-22T18:00:00Z","v":3459,"vw":59.439167},{"c":59.42,"h":59.45,"l":59.42,"n":38,"o":59.425,"t":"2026-10-22T18:05:00Z","v":2106,"vw":59.429837},{"c":59.43,"h":59.475,"l":59.43,"n":31,"o":59.44,"t":"2026-10-22T18:10:00Z","v":1690,"vw":59.449136},{"c":59.44,"h":59.44,"l":59.425,"n":11,"o":59.435,"t":"2026-10-22T18:15:00Z","v":654,"vw":59.433774},{"c":59.47,"h":59.47,"l":59.46,"n":31,"o":59.46,"t":"2026-10-22T18:20:00Z","v":2569,"vw":59.466667},{"c":59.47,"h":59.47,"l":59.4423,"n":27,"o":59.4423,"t":"2026-10-22T18:25:00Z","v":2185,"vw":59.45083},{"c":59.42,"h":59.42,"l":59.42,"n":10,"o":59.42,"t":"2026-10-22T18:30:00Z","v":680,"vw":59.42},{"c":59.43,"h":59.43,"l":59.375,"n":17,"o":59.38,"t":"2026-10-22T18:35:00Z","v":1053,"vw":59.404939},{"c":59.42,"h":59.42,"l":59.42,"n":7,"o":59.42,"t":"2026-10-22T18:40:00Z","v":356,"vw":59.42},{"c":59.47,"h":59.47,"l":59.46,"n":3,"o":59.46,"t":"2026-10-22T18:45:00Z","v":316,"vw":59.466452},{"c":59.4,"h":59.45,"l":59.4,"n":20,"o":59.45,"t":"2026-10-22T18:50:00Z","v":1109,"vw":59.434767},{"c":59.47,"h":59.47,"l":59.46,"n":12,"o":59.46,"t":"2026-10-22T18:55:00Z","v":848,"vw":59.466944},{"c":59.47,"h":59.5,"l":59.4699,"n":26,"o":59.49,"t":"2026-10-22T19:00:00Z","v":1572,"vw":59.483216},{"c":59.565,"h":59.565,"l":59.49,"n":17,"o":59.49,"t":"2026-10-22T19:05:00Z","v":1049,"vw":59.526728},{"c":59.48,"h":59.56,"l":59.48,"n":32,"o":59.55,"t":"2026-10-22T19:10:00Z","v":2864,"vw":59.532986},{"c":59.49,"h":59.53,"l":59.47,"n":44,"o":59.48,"t":"2026-10-22T19:15:00Z","v":4093,"vw":59.503069},{"c":59.43,"h":59.49,"l":59.43,"n":13,"o":59.49,"t":"2026-10-22T19:20:00Z","v":943,"vw":59.458935},{"c":59.41,"h":59.41,"l":59.41,"n":6,"o":59.41,"t":"2026-10-22T19:25:00Z","v":224,"vw":59.41},{"c":59.47,"h":59.47,"l":59.43,"n":19,"o":59.44,"t":"2026-10-22T19:30:00Z","v":1390,"vw":59.445217},{"c":59.5,"h":59.5,"l":59.46,"n":26,"o":59.46,"t":"2026-10-22T19:35:00Z","v":1422,"vw":59.477339},{"c":59.5,"h":59.54,"l":59.5,"n":42,"o":59.51,"t":"2026-10-22T19:40:00Z","v":3280,"vw":59.520374},{"c":59.5,"h":59.5,"l":59.47,"n":51,"o":59.49,"t":"2026-10-22T19:45:00Z","v":3535,"vw":59.488977},{"c":59.48,"h":59.57,"l":59.46,"n":49,"o":59.47,"t":"2026-10-22T19:50:00Z","v":3129,"vw":59.50833},{"c":59.595,"h":59.6,"l":59.48,"n":177,"o":59.48,"t":"2026-10-22T19:55:00Z","v":15563,"vw":59.536459},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T20:00:00Z","v":946,"vw":59.6}],"history":[{"c":48.89,"h":50.18,"l":48.83,"n":1880,"o":50.08,"t":"2024-10-21T04:00:00Z","v":190305,"vw":49.268971},{"c":49.45,"h":49.47,"l":48.7,"n":3105,"o":48.8,"t":"2024-10-22T04:00:00Z","v":468081,"vw":49.341094},{"c":49.56,"h":49.72,"l":49.08,"n":1286,"o":49.21,"t":"2024-10-23T04:00:00Z","v":108128,"vw":49.463664},{"c":49.5,"h":49.63,"l":49,"n":2768,"o":49.63,"t":"2024-10-24T04:00:00Z","v":530716,"vw":49.408425},{"c":48.85,"h":49.97,"l":48.76,"n":5775,"o":49.83,"t":"2024-10-25T04:00:00Z","v":705652,"vw":49.254164},{"c":49.98,"h":50.095,"l":49.15,"n":2330,"o":49.25,"t":"2024-10-28T04:00:00Z","v":393706,"vw":49.827723},{"c":49.69,"h":50.01,"l":49.57,"n":2082,"o":49.83,"t":"2024-10-29T04:00:00Z","v":154544,"vw":49.752817},{"c":50.19,"h":50.84,"l":49.56,"n":5762,"o":49.56,"t":"2024-10-30T04:00:00Z","v":1117112,"vw":50.36907},{"c":49.59,"h":50.48,"l":49.59,"n":2878,"o":50.14,"t":"2024-10-31T04:00:00Z","v":248836,"vw":50.077393},{"c":49.25,"h":50.27,"l":49.2,"n":1844,"o":49.92,"t":"2024-11-01T04:00:00Z","v":279572,"vw":49.702833},{"c":48.81,"h":49.17,"l":48.55,"n":7151,"o":49.17,"t":"2024-11-04T05:00:00Z","v":773231,"vw":48.96062},{"c":49.42,"h":49.59,"l":48.9,"n":2707,"o":48.94,"t":"2024-11-05T05:00:00Z","v":447922,"vw":49.195321},{"c":55.06,"h":55.1,"l":52.675,"n":14982,"o":52.68,"t":"2024-11-06T05:00:00Z","v":2188093,"vw":54.067442},{"c":53.44,"h":54.54,"l":53.2,"n":4690,"o":54.51,"t":"2024-11-07T05:00:00Z","v":598759,"vw":53.824603},{"c":53.66,"h":54.01,"l":53.19,"n":3151,"o":53.65,"t":"2024-11-08T05:00:00Z","v":264225,"vw":53.662845},{"c":55.07,"h":55.45,"l":54.5,"n":3763,"o":54.52,"t":"2024-11-11T05:00:00Z","v":479661,"vw":55.042315},{"c":54.93,"h":55.37,"l":54.59,"n":3271,"o":54.86,"t":"2024-11-12T05:00:00Z","v":415817,"vw":54.951343},{"c":54.75,"h":55.84,"l":54.6317,"n":2984,"o":55.21,"t":"2024-11-13T05:00:00Z","v":291418,"vw":55.347865},{"c":54.45,"h":55.06,"l":54.27,"n":2411,"o":54.83,"t":"2024-11-14T05:00:00Z","v":153576,"vw":54.575269},{"c":54.49,"h":55.01,"l":54.08,"n":2103,"o":54.51,"t":"2024-11-15T05:00:00Z","v":263069,"vw":54.370648},{"c":54.6,"h":54.8401,"l":54.39,"n":3421,"o":54.55,"t":"2024-11-18T05:00:00Z","v":491670,"vw":54.648275},{"c":54.31,"h":54.53,"l":53.58,"n":3651,"o":53.75,"t":"2024-11-19T05:00:00Z","v":480303,"vw":54.218931},{"c":54.23,"h":54.44,"l":53.81,"n":2129,"o":54.39,"t":"2024-11-20T05:00:00Z","v":218724,"vw":54.12963},{"c":54.96,"h":55.52,"l":54.41,"n":3654,"o":54.41,"t":"2024-11-21T05:00:00Z","v":745079,"vw":55.070805},{"c":56.15,"h":56.23,"l":55.1,"n":4134,"o":55.12,"t":"2024-11-22T05:00:00Z","v":477040,"vw":55.951092},{"c":56.9,"h":57.69,"l":56.65,"n":4345,"o":56.65,"t":"2024-11-25T05:00:00Z","v":402183,"vw":57.223927},{"c":56.68,"h":56.92,"l":56.43,"n":1934,"o":56.75,"t":"2024-11-26T05:00:00Z","v":137592,"vw":56.72473},{"c":56.56,"h":57.23,"l":56.48,"n":2648,"o":56.99,"t":"2024-11-27T05:00:00Z","v":146983,"vw":56.815992},{"c":56.46,"h":56.9599,"l":56.175,"n":3651,"o":56.78,"t":"2024-11-29T05:00:00Z","v":827413,"vw":56.482784},{"c":55.62,"h":56.66,"l":55.5,"n":5975,"o":56.66,"t":"2024-12-02T05:00:00Z","v":1185760,"vw":55.866021},{"c":55.12,"h":55.83,"l":54.8762,"n":4748,"o":55.75,"t":"2024-12-03T05:00:00Z","v":922853,"vw":55.250108},{"c":55,"h":55.27,"l":54.53,"n":2382,"o":55.19,"t":"2024-12-04T05:00:00Z","v":224407,"vw":54.886846},{"c":55.16,"h":55.77,"l":55.04,"n":2056,"o":55.28,"t":"2024-12-05T05:00:00Z","v":218675,"vw":55.431223},{"c":55.17,"h":55.52,"l":54.67,"n":2247,"o":55.32,"t":"2024-12-06T05:00:00Z","v":328251,"vw":55.074359},{"c":54.18,"h":55.22,"l":54.18,"n":2415,"o":55.19,"t":"2024-12-09T05:00:00Z","v":324691,"vw":54.5763},{"c":54.17,"h":54.92,"l":53.77,"n":2140,"o":54.51,"t":"2024-12-10T05:00:00Z","v":186432,"vw":54.303461},{"c":53.99,"h":54.65,"l":53.96,"n":2384,"o":54.65,"t":"2024-12-11T05:00:00Z","v":287322,"vw":54.19088},{"c":53.51,"h":54.24,"l":53.48,"n":1741,"o":54.04,"t":"2024-12-12T05:00:00Z","v":209859,"vw":53.707795},{"c":53.4,"h":53.64,"l":53.07,"n":1803,"o":53.64,"t":"2024-12-13T05:00:00Z","v":198735,"vw":53.286116},{"c":53.49,"h":53.535,"l":53.11,"n":2751,"o":53.5,"t":"2024-12-16T05:00:00Z","v":188857,"vw":53.34057},{"c":52.14,"h":52.96,"l":51.87,"n":2755,"o":52.81,"t":"2024-12-17T05:00:00Z","v":305866,"vw":52.352942},{"c":49.77,"h":52.54,"l":49.67,"n":3152,"o":52.32,"t":"2024-12-18T05:00:00Z","v":323440,"vw":51.42251},{"c":49.46,"h":50.87,"l":49.37,"n":3588,"o":50.57,"t":"2024-12-19T05:00:00Z","v":361198,"vw":49.868427},{"c":50.3,"h":50.66,"l":49.25,"n":4691,"o":49.27,"t":"2024-12-20T05:00:00Z","v":1464198,"vw":50.135912},{"c":50.45,"h":50.51,"l":49.86,"n":2319,"o":50.02,"t":"2024-12-23T05:00:00Z","v":227858,"vw":50.242417},{"c":50.85,"h":50.89,"l":50.35,"n":830,"o":50.52,"t":"2024-12-24T05:00:00Z","v":74271,"vw":50.568468},{"c":51.04,"h":51.1,"l":50.35,"n":2023,"o":50.61,"t":"2024-12-26T05:00:00Z","v":166599,"vw":50.818654},{"c":50.54,"h":51.22,"l":50.25,"n":2271,"o":50.77,"t":"2024-12-27T05:00:00Z","v":398552,"vw":50.493507},{"c":50.33,"h":50.57,"l":49.76,"n":2475,"o":50.11,"t":"2024-12-30T05:00:00Z","v":259320,"vw":50.296934},{"c":50.36,"h":50.8199,"l":50.18,"n":1635,"o":50.55,"t":"2024-12-31T05:00:00Z","v":171317,"vw":50.452924},{"c":50.02,"h":50.88,"l":49.82,"n":2188,"o":50.73,"t":"2025-01-02T05:00:00Z","v":278720,"vw":50.261089},{"c":50.85,"h":50.88,"l":49.6,"n":1926,"o":50.32,"t":"2025-01-03T05:00:00Z","v":301485,"vw":50.431608},{"c":51,"h":51.99,"l":50.88,"n":2237,"o":51.14,"t":"2025-01-06T05:00:00Z","v":202452,"vw":51.374053},{"c":50.72,"h":51.58,"l":50.47,"n":3389,"o":51.39,"t":"2025-01-07T05:00:00Z","v":436104,"vw":50.906338},{"c":50.67,"h":50.87,"l":50.01,"n":2350,"o":50.52,"t":"2025-01-08T05:00:00Z","v":528340,"vw":50.579236},{"c":49.34,"h":49.9,"l":49.0216,"n":3324,"o":49.9,"t":"2025-01-10T05:00:00Z","v":373985,"vw":49.398215},{"c":50.06,"h":50.14,"l":49.1,"n":2138,"o":49.1,"t":"2025-01-13T05:00:00Z","v":393048,"vw":49.932882},{"c":51.38,"h":51.5,"l":50.52,"n":1546,"o":50.57,"t":"2025-01-14T05:00:00Z","v":130766,"vw":50.989152},{"c":52.81,"h":53.13,"l":52.34,"n":3671,"o":52.89,"t":"2025-01-15T05:00:00Z","v":480650,"vw":52.839216},{"c":51.91,"h":52.18,"l":51.24,"n":7751,"o":51.65,"t":"2025-01-16T05:00:00Z","v":1058416,"vw":51.722934},{"c":52.82,"h":52.88,"l":52.19,"n":2410,"o":52.43,"t":"2025-01-17T05:00:00Z","v":192655,"vw":52.626864},{"c":53.34,"h":53.659,"l":52.91,"n":2809,"o":53.08,"t":"2025-01-21T05:00:00Z","v":278818,"vw":53.245205},{"c":52.58,"h":53.11,"l":52.285,"n":3536,"o":53.11,"t":"2025-01-22T05:00:00Z","v":594930,"vw":52.582796},{"c":52.57,"h":52.95,"l":52.37,"n":1286,"o":52.58,"t":"2025-01-23T05:00:00Z","v":190732,"vw":52.691987},{"c":53.02,"h":53.4019,"l":52.44,"n":1117,"o":52.44,"t":"2025-01-24T05:00:00Z","v":129418,"vw":53.105768},{"c":53.46,"h":53.67,"l":52.96,"n":1448,"o":53.18,"t":"2025-01-27T05:00:00Z","v":115335,"vw":53.269394},{"c":53.11,"h":53.64,"l":52.69,"n":1823,"o":53.45,"t":"2025-01-28T05:00:00Z","v":140358,"vw":53.00274},{"c":53.01,"h":54,"l":52.92,"n":1238,"o":53.05,"t":"2025-01-29T05:00:00Z","v":65243,"vw":53.281791},{"c":53.48,"h":53.96,"l":53.07,"n":1141,"o":53.54,"t":"2025-01-30T05:00:00Z","v":241885,"vw":53.68754},{"c":53.14,"h":53.675,"l":52.938,"n":1244,"o":53.43,"t":"2025-01-31T05:00:00Z","v":93569,"vw":53.283287},{"c":52.03,"h":52.51,"l":51.35,"n":3254,"o":51.92,"t":"2025-02-03T05:00:00Z","v":475687,"vw":52.040294},{"c":52.74,"h":52.95,"l":51.94,"n":900,"o":51.94,"t":"2025-02-04T05:00:00Z","v":70616,"vw":52.664416},{"c":52.99,"h":53.05,"l":52.55,"n":811,"o":53.02,"t":"2025-02-05T05:00:00Z","v":76199,"vw":52.818195},{"c":53.56,"h":53.57,"l":52.98,"n":1085,"o":53.3,"t":"2025-02-06T05:00:00Z","v":91685,"vw":53.301195},{"c":53.1,"h":53.68,"l":52.66,"n":1212,"o":53.68,"t":"2025-02-07T05:00:00Z","v":105415,"vw":53.077974},{"c":52.29,"h":53.19,"l":52.25,"n":1568,"o":53.19,"t":"2025-02-10T05:00:00Z","v":151495,"vw":52.46452},{"c":52.88,"h":52.92,"l":51.9583,"n":1199,"o":52.1,"t":"2025-02-11T05:00:00Z","v":123117,"vw":52.591141},{"c":52.08,"h":52.4,"l":51.9,"n":9517,"o":52.25,"t":"2025-02-12T05:00:00Z","v":906926,"vw":52.148236},{"c":52.07,"h":52.14,"l":51.67,"n":1155,"o":52.08,"t":"2025-02-13T05:00:00Z","v":123049,"vw":51.930769},{"c":52.36,"h":52.88,"l":52.23,"n":790,"o":52.26,"t":"2025-02-14T05:00:00Z","v":72830,"vw":52.520991},{"c":52.97,"h":52.97,"l":52.275,"n":941,"o":52.33,"t":"2025-02-18T05:00:00Z","v":80160,"vw":52.701742},{"c":52.63,"h":52.82,"l":52.23,"n":1087,"o":52.52,"t":"2025-02-19T05:00:00Z","v":76825,"vw":52.497273},{"c":51.79,"h":52.64,"l":51.265,"n":1169,"o":52.53,"t":"2025-02-20T05:00:00Z","v":102985,"vw":51.649534},{"c":50.52,"h":52.01,"l":50.45,"n":2270,"o":52.01,"t":"2025-02-21T05:00:00Z","v":406486,"vw":50.737383},{"c":50.26,"h":50.84,"l":49.96,"n":2285,"o":50.8,"t":"2025-02-24T05:00:00Z","v":157505,"vw":50.592771},{"c":50.11,"h":50.8462,"l":49.77,"n":2138,"o":50.53,"t":"2025-02-25T05:00:00Z","v":153399,"vw":50.221956},{"c":50.3,"h":50.84,"l":50.09,"n":1257,"o":50.27,"t":"2025-02-26T05:00:00Z","v":94741,"vw":50.386423},{"c":50.5,"h":51.18,"l":50.3573,"n":1439,"o":50.44,"t":"2025-02-27T05:00:00Z","v":383738,"vw":50.516765},{"c":51.19,"h":51.24,"l":50.38,"n":1154,"o":50.82,"t":"2025-02-28T05:00:00Z","v":92506,"vw":50.876959},{"c":50.38,"h":51.77,"l":49.9801,"n":1259,"o":51.37,"t":"2025-03-03T05:00:00Z","v":96052,"vw":51.054767},{"c":48.48,"h":49.91,"l":47.73,"n":4989,"o":49.91,"t":"2025-03-04T05:00:00Z","v":762466,"vw":48.701468},{"c":48.23,"h":48.83,"l":47.5,"n":3390,"o":48.48,"t":"2025-03-05T05:00:00Z","v":294165,"vw":48.204589},{"c":47.49,"h":47.89,"l":46.97,"n":4641,"o":47.56,"t":"2025-03-06T05:00:00Z","v":641219,"vw":47.425678},{"c":47.56,"h":47.73,"l":46.38,"n":2700,"o":47.41,"t":"2025-03-07T05:00:00Z","v":244300,"vw":47.158747},{"c":45.67,"h":46.94,"l":45.22,"n":4558,"o":46.69,"t":"2025-03-10T04:00:00Z","v":653688,"vw":46.009386},{"c":45.11,"h":46.15,"l":44.81,"n":4272,"o":45.69,"t":"2025-03-11T04:00:00Z","v":468270,"vw":45.399874},{"c":45.44,"h":45.86,"l":44.9,"n":2672,"o":45.73,"t":"2025-03-12T04:00:00Z","v":425403,"vw":45.686094},{"c":44.81,"h":45.86,"l":44.79,"n":2793,"o":45.54,"t":"2025-03-13T04:00:00Z","v":414356,"vw":45.079867},{"c":46.12,"h":46.15,"l":45.24,"n":1439,"o":45.3,"t":"2025-03-14T04:00:00Z","v":372492,"vw":45.796212},{"c":46.42,"h":46.67,"l":45.885,"n":1957,"o":46.05,"t":"2025-03-17T04:00:00Z","v":236069,"vw":46.409932},{"c":46.1,"h":46.38,"l":45.75,"n":1527,"o":46.02,"t":"2025-03-18T04:00:00Z","v":133334,"vw":45.989967},{"c":46.64,"h":47.03,"l":45.99,"n":2351,"o":46.09,"t":"2025-03-19T04:00:00Z","v":201168,"vw":46.49625},{"c":46.44,"h":47.065,"l":46.09,"n":1954,"o":46.18,"t":"2025-03-20T04:00:00Z","v":261130,"vw":46.751722},{"c":46.57,"h":46.7,"l":45.7971,"n":1965,"o":46.19,"t":"2025-03-21T04:00:00Z","v":241332,"vw":46.432024},{"c":47.61,"h":47.75,"l":47.01,"n":1990,"o":47.19,"t":"2025-03-24T04:00:00Z","v":173246,"vw":47.496625},{"c":47.63,"h":47.98,"l":47.44,"n":6243,"o":47.67,"t":"2025-03-25T04:00:00Z","v":722221,"vw":47.72395},{"c":47.46,"h":48.34,"l":47.31,"n":2012,"o":47.79,"t":"2025-03-26T04:00:00Z","v":149260,"vw":47.716761},{"c":46.93,"h":47.505,"l":46.85,"n":1315,"o":47.37,"t":"2025-03-27T04:00:00Z","v":110754,"vw":47.112728},{"c":46,"h":47.18,"l":45.74,"n":2173,"o":46.79,"t":"2025-03-28T04:00:00Z","v":308614,"vw":46.082519},{"c":46.63,"h":46.78,"l":45.3679,"n":2200,"o":45.62,"t":"2025-03-31T04:00:00Z","v":308829,"vw":46.347993},{"c":46.2,"h":46.53,"l":45.675,"n":2592,"o":46.26,"t":"2025-04-01T04:00:00Z","v":458158,"vw":46.214845},{"c":47.07,"h":47.11,"l":45.69,"n":2012,"o":45.7,"t":"2025-04-02T04:00:00Z","v":221295,"vw":46.677465},{"c":42,"h":44.85,"l":42,"n":5652,"o":44.72,"t":"2025-04-03T04:00:00Z","v":669172,"vw":43.143499},{"c":40.05,"h":40.57,"l":38.56,"n":6461,"o":40.3,"t":"2025-04-04T04:00:00Z","v":1225441,"vw":39.816766},{"c":40.16,"h":41.93,"l":38.3,"n":7669,"o":38.7,"t":"2025-04-07T04:00:00Z","v":1343882,"vw":39.947887},{"c":39.71,"h":42.14,"l":39.03,"n":5000,"o":41.75,"t":"2025-04-08T04:00:00Z","v":802842,"vw":41.080465},{"c":42.95,"h":43.5,"l":38.48,"n":10277,"o":39.12,"t":"2025-04-09T04:00:00Z","v":1026372,"vw":41.412077},{"c":40.44,"h":42.08,"l":39.32,"n":4014,"o":42.08,"t":"2025-04-10T04:00:00Z","v":487260,"vw":40.691328},{"c":40.51,"h":40.81,"l":39.39,"n":2757,"o":40.1,"t":"2025-04-11T04:00:00Z","v":233349,"vw":40.175463},{"c":41.22,"h":41.485,"l":40.59,"n":3715,"o":41.12,"t":"2025-04-14T04:00:00Z","v":572308,"vw":41.237142},{"c":41.76,"h":42.49,"l":41.27,"n":3021,"o":41.27,"t":"2025-04-15T04:00:00Z","v":233640,"vw":42.139604},{"c":41.32,"h":42.01,"l":40.846,"n":2698,"o":41.43,"t":"2025-04-16T04:00:00Z","v":656175,"vw":41.510472},{"c":41.66,"h":42.11,"l":41.38,"n":2395,"o":41.47,"t":"2025-04-17T04:00:00Z","v":234422,"vw":41.80727},{"c":40.97,"h":41.33,"l":40.53,"n":1452,"o":41.33,"t":"2025-04-21T04:00:00Z","v":128956,"vw":40.90419},{"c":42.24,"h":42.32,"l":41.31,"n":1705,"o":41.33,"t":"2025-04-22T04:00:00Z","v":183240,"vw":41.893129},{"c":43.07,"h":44.69,"l":42.84,"n":3230,"o":43.53,"t":"2025-04-23T04:00:00Z","v":369238,"vw":43.827829},{"c":43.88,"h":43.95,"l":42.76,"n":1304,"o":42.93,"t":"2025-04-24T04:00:00Z","v":154261,"vw":43.595142},{"c":43.51,"h":43.81,"l":43.23,"n":1483,"o":43.5,"t":"2025-04-25T04:00:00Z","v":165564,"vw":43.543273},{"c":43.86,"h":44.02,"l":43.38,"n":1215,"o":43.66,"t":"2025-04-28T04:00:00Z","v":117016,"vw":43.692068},{"c":44.17,"h":44.31,"l":43.38,"n":1345,"o":43.69,"t":"2025-04-29T04:00:00Z","v":159183,"vw":44.057464},{"c":43.85,"h":43.97,"l":42.87,"n":1723,"o":43.39,"t":"2025-04-30T04:00:00Z","v":192899,"vw":43.405196},{"c":44.2,"h":44.58,"l":43.53,"n":1299,"o":43.77,"t":"2025-05-01T04:00:00Z","v":242049,"vw":44.376705},{"c":45.44,"h":45.53,"l":44.67,"n":1647,"o":44.99,"t":"2025-05-02T04:00:00Z","v":214431,"vw":45.239622},{"c":45.4,"h":45.94,"l":44.96,"n":1492,"o":44.96,"t":"2025-05-05T04:00:00Z","v":177166,"vw":45.660049},{"c":44.75,"h":45.28,"l":44.65,"n":1648,"o":44.95,"t":"2025-05-06T04:00:00Z","v":197978,"vw":45.04436},{"c":44.83,"h":45.31,"l":44.69,"n":1493,"o":45.13,"t":"2025-05-07T04:00:00Z","v":150087,"vw":45.03169},{"c":45.84,"h":46.11,"l":45.22,"n":3186,"o":45.38,"t":"2025-05-08T04:00:00Z","v":1137795,"vw":45.754993},{"c":45.75,"h":45.965,"l":45.62,"n":3461,"o":45.9,"t":"2025-05-09T04:00:00Z","v":420505,"vw":45.774545},{"c":48.03,"h":48.47,"l":47.72,"n":3234,"o":47.79,"t":"2025-05-12T04:00:00Z","v":506083,"vw":48.102807},{"c":48.37,"h":48.54,"l":47.9,"n":2499,"o":48.19,"t":"2025-05-13T04:00:00Z","v":278936,"vw":48.314308},{"c":48.28,"h":48.4,"l":48.07,"n":2322,"o":48.25,"t":"2025-05-14T04:00:00Z","v":255661,"vw":48.254131},{"c":48.41,"h":48.51,"l":48,"n":1407,"o":48.22,"t":"2025-05-15T04:00:00Z","v":208044,"vw":48.321865},{"c":48.56,"h":48.66,"l":48.06,"n":1384,"o":48.34,"t":"2025-05-16T04:00:00Z","v":158652,"vw":48.421605},{"c":48.41,"h":48.47,"l":47.91,"n":3350,"o":48.01,"t":"2025-05-19T04:00:00Z","v":529282,"vw":48.334634},{"c":47.97,"h":48.325,"l":47.84,"n":6908,"o":48.28,"t":"2025-05-20T04:00:00Z","v":942572,"vw":48.085625},{"c":46.25,"h":47.57,"l":46.24,"n":2541,"o":47.56,"t":"2025-05-21T04:00:00Z","v":239059,"vw":46.885639},{"c":46.43,"h":46.77,"l":46.04,"n":1704,"o":46.22,"t":"2025-05-22T04:00:00Z","v":211795,"vw":46.386668},{"c":46.19,"h":46.4,"l":45.35,"n":1633,"o":45.52,"t":"2025-05-23T04:00:00Z","v":178127,"vw":46.060663},{"c":47.26,"h":47.26,"l":46.32,"n":1563,"o":46.84,"t":"2025-05-27T04:00:00Z","v":173405,"vw":46.917271},{"c":46.64,"h":47.4096,"l":46.595,"n":3927,"o":47.13,"t":"2025-05-28T04:00:00Z","v":470589,"vw":46.873844},{"c":47.05,"h":47.05,"l":46.54,"n":1336,"o":46.94,"t":"2025-05-29T04:00:00Z","v":117032,"vw":46.795039},{"c":46.77,"h":47.01,"l":46.5,"n":1179,"o":46.79,"t":"2025-05-30T04:00:00Z","v":93675,"vw":46.78969},{"c":46.57,"h":46.65,"l":45.83,"n":1428,"o":46.58,"t":"2025-06-02T04:00:00Z","v":149492,"vw":46.388945},{"c":47.32,"h":47.42,"l":46.364,"n":1111,"o":46.48,"t":"2025-06-03T04:00:00Z","v":119727,"vw":47.093938},{"c":46.84,"h":47.54,"l":46.84,"n":1437,"o":47.28,"t":"2025-06-04T04:00:00Z","v":145123,"vw":47.063715},{"c":46.78,"h":47.065,"l":46.4629,"n":1427,"o":46.89,"t":"2025-06-05T04:00:00Z","v":136007,"vw":46.809402},{"c":48,"h":48.03,"l":47.48,"n":2108,"o":47.54,"t":"2025-06-06T04:00:00Z","v":416770,"vw":47.741695},{"c":48.01,"h":48.46,"l":47.995,"n":1119,"o":48.05,"t":"2025-06-09T04:00:00Z","v":123995,"vw":48.202748},{"c":48.41,"h":48.615,"l":47.94,"n":913,"o":48.11,"t":"2025-06-10T04:00:00Z","v":83423,"vw":48.325021},{"c":47.76,"h":48.54,"l":47.65,"n":1818,"o":48.46,"t":"2025-06-11T04:00:00Z","v":178962,"vw":48.020132},{"c":47.49,"h":47.55,"l":46.95,"n":1298,"o":47.5,"t":"2025-06-12T04:00:00Z","v":109279,"vw":47.309148},{"c":46.28,"h":47.005,"l":46.16,"n":1981,"o":46.96,"t":"2025-06-13T04:00:00Z","v":178924,"vw":46.528264},{"c":46.29,"h":46.7,"l":46.1,"n":1108,"o":46.39,"t":"2025-06-16T04:00:00Z","v":82587,"vw":46.452262},{"c":45.81,"h":46.3005,"l":45.66,"n":1889,"o":45.97,"t":"2025-06-17T04:00:00Z","v":195745,"vw":45.957762},{"c":46.52,"h":46.78,"l":45.84,"n":1700,"o":45.84,"t":"2025-06-18T04:00:00Z","v":130586,"vw":46.487078},{"c":46.97,"h":47.03,"l":46.69,"n":1839,"o":46.86,"t":"2025-06-20T04:00:00Z","v":166115,"vw":46.905042},{"c":47.88,"h":47.89,"l":46.63,"n":1786,"o":46.79,"t":"2025-06-23T04:00:00Z","v":150473,"vw":47.260764},{"c":48.31,"h":48.9,"l":48.2,"n":1940,"o":48.2,"t":"2025-06-24T04:00:00Z","v":385856,"vw":48.716256},{"c":48.33,"h":48.43,"l":48.02,"n":1146,"o":48.34,"t":"2025-06-25T04:00:00Z","v":103356,"vw":48.2676},{"c":49.36,"h":49.405,"l":48.47,"n":1640,"o":48.47,"t":"2025-06-26T04:00:00Z","v":152323,"vw":49.148222},{"c":49.38,"h":49.7,"l":49.12,"n":1490,"o":49.42,"t":"2025-06-27T04:00:00Z","v":127292,"vw":49.458817},{"c":49.55,"h":49.87,"l":49.47,"n":3035,"o":49.57,"t":"2025-06-30T04:00:00Z","v":253149,"vw":49.667968},{"c":51.05,"h":51.28,"l":49.355,"n":2440,"o":49.39,"t":"2025-07-01T04:00:00Z","v":222292,"vw":50.681968},{"c":51.9,"h":51.955,"l":50.9901,"n":8050,"o":51.18,"t":"2025-07-02T04:00:00Z","v":1019279,"vw":51.691326},{"c":52.43,"h":52.7404,"l":52.12,"n":9768,"o":52.15,"t":"2025-07-03T04:00:00Z","v":1311482,"vw":52.486702},{"c":52.08,"h":52.73,"l":51.71,"n":1845,"o":52.27,"t":"2025-07-07T04:00:00Z","v":175416,"vw":52.101862},{"c":52.35,"h":52.62,"l":52.08,"n":2860,"o":52.24,"t":"2025-07-08T04:00:00Z","v":248766,"vw":52.452472},{"c":52.19,"h":52.815,"l":52.01,"n":1821,"o":52.64,"t":"2025-07-09T04:00:00Z","v":251372,"vw":52.169},{"c":52.66,"h":52.94,"l":52.15,"n":1761,"o":52.23,"t":"2025-07-10T04:00:00Z","v":125937,"vw":52.647642},{"c":52.24,"h":52.57,"l":51.93,"n":3798,"o":52.22,"t":"2025-07-11T04:00:00Z","v":315215,"vw":52.310588},{"c":52.49,"h":52.505,"l":52.005,"n":3098,"o":52.2,"t":"2025-07-14T04:00:00Z","v":795826,"vw":52.290551},{"c":50.91,"h":52.355,"l":50.89,"n":2751,"o":52.34,"t":"2025-07-15T04:00:00Z","v":425119,"vw":51.824591},{"c":51.12,"h":51.42,"l":50.34,"n":2776,"o":51.42,"t":"2025-07-16T04:00:00Z","v":243086,"vw":51.038069},{"c":51.84,"h":51.92,"l":50.79,"n":1884,"o":50.86,"t":"2025-07-17T04:00:00Z","v":175946,"vw":51.634143},{"c":52.06,"h":52.15,"l":51.59,"n":2545,"o":52.13,"t":"2025-07-18T04:00:00Z","v":196004,"vw":51.934631},{"c":51.93,"h":52.79,"l":51.91,"n":2230,"o":52.1,"t":"2025-07-21T04:00:00Z","v":180709,"vw":52.261737},{"c":52.33,"h":52.7,"l":51.85,"n":3534,"o":52,"t":"2025-07-22T04:00:00Z","v":268892,"vw":52.365038},{"c":52.41,"h":52.58,"l":52.035,"n":3001,"o":52.58,"t":"2025-07-23T04:00:00Z","v":228651,"vw":52.319746},{"c":51.86,"h":52.52,"l":51.81,"n":1322,"o":52.36,"t":"2025-07-24T04:00:00Z","v":108892,"vw":52.201106},{"c":51.81,"h":51.84,"l":50.9,"n":2432,"o":51.75,"t":"2025-07-25T04:00:00Z","v":186956,"vw":51.56872},{"c":51.48,"h":51.875,"l":51.2,"n":1761,"o":51.86,"t":"2025-07-28T04:00:00Z","v":154644,"vw":51.477957},{"c":51.34,"h":51.72,"l":51.21,"n":2329,"o":51.72,"t":"2025-07-29T04:00:00Z","v":206214,"vw":51.373895},{"c":50.85,"h":51.67,"l":50.57,"n":1413,"o":51.54,"t":"2025-07-30T04:00:00Z","v":131685,"vw":51.112668},{"c":50.15,"h":50.8,"l":50.03,"n":2565,"o":50.57,"t":"2025-07-31T04:00:00Z","v":254296,"vw":50.409552},{"c":49.06,"h":49.33,"l":48.27,"n":2219,"o":49.3,"t":"2025-08-01T04:00:00Z","v":232998,"vw":48.959399},{"c":49.7,"h":49.75,"l":49.13,"n":2860,"o":49.27,"t":"2025-08-04T04:00:00Z","v":308459,"vw":49.486946},{"c":49.7,"h":49.785,"l":48.83,"n":2647,"o":49.75,"t":"2025-08-05T04:00:00Z","v":231243,"vw":49.462784},{"c":49.32,"h":49.86,"l":49.31,"n":2025,"o":49.8,"t":"2025-08-06T04:00:00Z","v":187905,"vw":49.587561},{"c":48.92,"h":49.79,"l":48.77,"n":2787,"o":49.79,"t":"2025-08-07T04:00:00Z","v":289404,"vw":48.990877},{"c":49.6,"h":49.71,"l":48.96,"n":3621,"o":49.41,"t":"2025-08-08T04:00:00Z","v":322003,"vw":49.462561},{"c":49.33,"h":49.9,"l":49.16,"n":2019,"o":49.6,"t":"2025-08-11T04:00:00Z","v":217676,"vw":49.36738},{"c":50.68,"h":50.68,"l":49.74,"n":2593,"o":49.74,"t":"2025-08-12T04:00:00Z","v":270356,"vw":50.315674},{"c":51.44,"h":51.46,"l":50.62,"n":4005,"o":50.95,"t":"2025-08-13T04:00:00Z","v":330378,"vw":51.045669},{"c":51.65,"h":51.67,"l":50.76,"n":2878,"o":50.89,"t":"2025-08-14T04:00:00Z","v":331784,"vw":51.243195},{"c":50.76,"h":51.72,"l":50.76,"n":3718,"o":51.7,"t":"2025-08-15T04:00:00Z","v":352423,"vw":51.094769},{"c":51.06,"h":51.08,"l":50.53,"n":1537,"o":50.65,"t":"2025-08-18T04:00:00Z","v":301817,"vw":50.69768},{"c":51.04,"h":51.54,"l":50.86,"n":2138,"o":50.93,"t":"2025-08-19T04:00:00Z","v":258525,"vw":51.046884},{"c":51.34,"h":51.45,"l":50.83,"n":1578,"o":51.11,"t":"2025-08-20T04:00:00Z","v":193476,"vw":51.14247},{"c":51.07,"h":51.25,"l":50.79,"n":2207,"o":50.99,"t":"2025-08-21T04:00:00Z","v":219512,"vw":51.081795},{"c":53.23,"h":53.325,"l":51.33,"n":4089,"o":51.33,"t":"2025-08-22T04:00:00Z","v":552599,"vw":53.053733},{"c":52.97,"h":53.22,"l":52.865,"n":2168,"o":53.01,"t":"2025-08-25T04:00:00Z","v":295537,"vw":53.00204},{"c":53.65,"h":53.68,"l":52.82,"n":2662,"o":52.82,"t":"2025-08-26T04:00:00Z","v":254089,"vw":53.485119},{"c":54.13,"h":54.32,"l":53.51,"n":2859,"o":53.51,"t":"2025-08-27T04:00:00Z","v":253762,"vw":54.141338},{"c":54.01,"h":54.28,"l":53.76,"n":1763,"o":54.28,"t":"2025-08-28T04:00:00Z","v":131267,"vw":53.937438},{"c":54.11,"h":54.38,"l":53.88,"n":1992,"o":53.99,"t":"2025-08-29T04:00:00Z","v":164029,"vw":54.161723},{"c":53.76,"h":53.76,"l":53.02,"n":2215,"o":53.4,"t":"2025-09-02T04:00:00Z","v":388164,"vw":53.29632},{"c":53.71,"h":54.15,"l":53.15,"n":1839,"o":53.65,"t":"2025-09-03T04:00:00Z","v":200524,"vw":53.42861},{"c":54.5,"h":54.5,"l":53.709,"n":2441,"o":53.92,"t":"2025-09-04T04:00:00Z","v":236146,"vw":54.260908},{"c":53.79,"h":54.92,"l":53.47,"n":2022,"o":54.68,"t":"2025-09-05T04:00:00Z","v":178431,"vw":53.916776},{"c":53.78,"h":53.86,"l":53.02,"n":5230,"o":53.76,"t":"2025-09-08T04:00:00Z","v":1056877,"vw":53.531845},{"c":53.47,"h":54.17,"l":53.31,"n":4177,"o":53.69,"t":"2025-09-09T04:00:00Z","v":631397,"vw":53.590668},{"c":53.51,"h":53.8297,"l":53.27,"n":2901,"o":53.49,"t":"2025-09-10T04:00:00Z","v":301312,"vw":53.514001},{"c":53.66,"h":53.82,"l":53.23,"n":4111,"o":53.5,"t":"2025-09-11T04:00:00Z","v":467277,"vw":53.592354},{"c":53.61,"h":53.84,"l":53.35,"n":2309,"o":53.6,"t":"2025-09-12T04:00:00Z","v":241593,"vw":53.625792},{"c":53.21,"h":53.91,"l":53.12,"n":2892,"o":53.69,"t":"2025-09-15T04:00:00Z","v":321822,"vw":53.324564},{"c":52.29,"h":52.85,"l":51.76,"n":3136,"o":52.85,"t":"2025-09-16T04:00:00Z","v":357624,"vw":52.119376},{"c":53.12,"h":53.88,"l":52.3625,"n":2559,"o":52.46,"t":"2025-09-17T04:00:00Z","v":262155,"vw":53.189683},{"c":54.01,"h":54.01,"l":53.13,"n":2195,"o":53.29,"t":"2025-09-18T04:00:00Z","v":264995,"vw":53.749987},{"c":53.72,"h":54.06,"l":53.5,"n":1653,"o":54.06,"t":"2025-09-19T04:00:00Z","v":146626,"vw":53.723463},{"c":52.84,"h":53.5708,"l":52.63,"n":1584,"o":53.37,"t":"2025-09-22T04:00:00Z","v":147398,"vw":53.010721},{"c":52.95,"h":53.76,"l":52.77,"n":2422,"o":52.92,"t":"2025-09-23T04:00:00Z","v":243857,"vw":53.21649},{"c":52.91,"h":53.375,"l":52.57,"n":1888,"o":53.07,"t":"2025-09-24T04:00:00Z","v":317679,"vw":53.081692},{"c":52.88,"h":52.97,"l":52.42,"n":2057,"o":52.71,"t":"2025-09-25T04:00:00Z","v":226074,"vw":52.766888},{"c":53.14,"h":53.515,"l":52.78,"n":3471,"o":53.12,"t":"2025-09-26T04:00:00Z","v":456958,"vw":53.164066},{"c":52.73,"h":53.39,"l":52.29,"n":2572,"o":53.39,"t":"2025-09-29T04:00:00Z","v":283265,"vw":52.616033},{"c":52.53,"h":53,"l":51.69,"n":3623,"o":52.66,"t":"2025-09-30T04:00:00Z","v":420512,"vw":52.086517},{"c":52.08,"h":52.45,"l":51.89,"n":4191,"o":52.22,"t":"2025-10-01T04:00:00Z","v":703516,"vw":52.155434},{"c":51.98,"h":52.34,"l":51.66,"n":5337,"o":52.06,"t":"2025-10-02T04:00:00Z","v":691162,"vw":52.014592},{"c":52.297,"h":52.67,"l":52,"n":6073,"o":52.1,"t":"2025-10-03T04:00:00Z","v":970021,"vw":52.38512},{"c":52.17,"h":53.41,"l":51.92,"n":5016,"o":52.76,"t":"2025-10-06T04:00:00Z","v":535125,"vw":52.420359},{"c":51.87,"h":52.57,"l":51.81,"n":4217,"o":52.48,"t":"2025-10-07T04:00:00Z","v":415816,"vw":52.106723},{"c":51.23,"h":52.04,"l":51.19,"n":2828,"o":52.04,"t":"2025-10-08T04:00:00Z","v":251215,"vw":51.509046},{"c":51.27,"h":51.6,"l":50.95,"n":4275,"o":51.4,"t":"2025-10-09T04:00:00Z","v":351050,"vw":51.305919},{"c":48.96,"h":51.55,"l":48.96,"n":7607,"o":51.45,"t":"2025-10-10T04:00:00Z","v":849653,"vw":49.930606},{"c":49.94,"h":50.1,"l":49.36,"n":7141,"o":49.69,"t":"2025-10-13T04:00:00Z","v":389048,"vw":49.829752},{"c":51.22,"h":51.53,"l":49.61,"n":8049,"o":49.61,"t":"2025-10-14T04:00:00Z","v":536417,"vw":50.7645},{"c":50.12,"h":51.36,"l":49.87,"n":9201,"o":51.23,"t":"2025-10-15T04:00:00Z","v":593552,"vw":50.214701},{"c":47.69,"h":49.995,"l":47.37,"n":13918,"o":49.96,"t":"2025-10-16T04:00:00Z","v":950208,"vw":48.622453},{"c":48.43,"h":48.59,"l":47.85,"n":11098,"o":48.26,"t":"2025-10-17T04:00:00Z","v":988052,"vw":48.320374},{"c":49.45,"h":49.545,"l":48.69,"n":4902,"o":48.71,"t":"2025-10-20T04:00:00Z","v":446849,"vw":49.199937},{"c":49.69,"h":49.943,"l":49.29,"n":3573,"o":49.44,"t":"2025-10-21T04:00:00Z","v":404395,"vw":49.697428},{"c":49.45,"h":50.01,"l":49.27,"n":3393,"o":49.74,"t":"2025-10-22T04:00:00Z","v":325028,"vw":49.680965},{"c":49.54,"h":49.75,"l":49.24,"n":3351,"o":49.57,"t":"2025-10-23T04:00:00Z","v":290106,"vw":49.541037},{"c":50.32,"h":50.51,"l":50,"n":2306,"o":50,"t":"2025-10-24T04:00:00Z","v":214226,"vw":50.285426},{"c":50.1,"h":50.55,"l":49.85,"n":3291,"o":50.44,"t":"2025-10-27T04:00:00Z","v":277148,"vw":50.134723},{"c":49.67,"h":50.08,"l":49.485,"n":3330,"o":50.01,"t":"2025-10-28T04:00:00Z","v":286255,"vw":49.717395},{"c":49.1,"h":49.99,"l":48.86,"n":3810,"o":49.33,"t":"2025-10-29T04:00:00Z","v":359543,"vw":49.38459},{"c":49.34,"h":50.11,"l":49.06,"n":3745,"o":49.06,"t":"2025-10-30T04:00:00Z","v":354473,"vw":49.62365},{"c":49.57,"h":49.68,"l":48.75,"n":3141,"o":49.04,"t":"2025-10-31T04:00:00Z","v":293523,"vw":49.284091},{"c":49.48,"h":49.49,"l":48.78,"n":4005,"o":49.36,"t":"2025-11-03T05:00:00Z","v":414822,"vw":49.178227},{"c":49.3,"h":49.57,"l":48.78,"n":3719,"o":49.11,"t":"2025-11-04T05:00:00Z","v":386107,"vw":49.250674},{"c":49.72,"h":50.09,"l":49,"n":3877,"o":49.3,"t":"2025-11-05T05:00:00Z","v":406456,"vw":49.746099},{"c":49.58,"h":50.03,"l":49.225,"n":2821,"o":49.63,"t":"2025-11-06T05:00:00Z","v":257397,"vw":49.622998},{"c":50.29,"h":50.29,"l":49.18,"n":4298,"o":49.42,"t":"2025-11-07T05:00:00Z","v":478843,"vw":49.758197},{"c":50.58,"h":50.84,"l":50.08,"n":2828,"o":50.45,"t":"2025-11-10T05:00:00Z","v":228471,"vw":50.552807},{"c":50.59,"h":50.95,"l":50.27,"n":3412,"o":50.65,"t":"2025-11-11T05:00:00Z","v":287210,"vw":50.691174},{"c":50.88,"h":51.521,"l":50.67,"n":6594,"o":50.67,"t":"2025-11-12T05:00:00Z","v":532700,"vw":50.928121},{"c":50.21,"h":51.03,"l":50.05,"n":6806,"o":50.62,"t":"2025-11-13T05:00:00Z","v":527943,"vw":50.581818},{"c":50.23,"h":50.4,"l":49.58,"n":6915,"o":50,"t":"2025-11-14T05:00:00Z","v":513938,"vw":50.106731},{"c":48.58,"h":50.15,"l":48.42,"n":7596,"o":50.15,"t":"2025-11-17T05:00:00Z","v":579549,"vw":49.108364},{"c":48.99,"h":49.36,"l":48.15,"n":7018,"o":48.35,"t":"2025-11-18T05:00:00Z","v":429215,"vw":48.930675},{"c":49.57,"h":49.66,"l":49.05,"n":4065,"o":49.08,"t":"2025-11-19T05:00:00Z","v":263251,"vw":49.329781},{"c":49.39,"h":50.645,"l":49.24,"n":7637,"o":50.01,"t":"2025-11-20T05:00:00Z","v":485696,"vw":49.846226},{"c":50.79,"h":51.18,"l":49.56,"n":6696,"o":49.7,"t":"2025-11-21T05:00:00Z","v":475798,"vw":50.614495},{"c":50.82,"h":50.97,"l":50.36,"n":6537,"o":50.78,"t":"2025-11-24T05:00:00Z","v":382235,"vw":50.764069},{"c":51.97,"h":52.27,"l":51.03,"n":5851,"o":51.03,"t":"2025-11-25T05:00:00Z","v":358031,"vw":51.906164},{"c":51.88,"h":52.33,"l":51.83,"n":3047,"o":51.83,"t":"2025-11-26T05:00:00Z","v":188646,"vw":52.083717},{"c":51.88,"h":52.13,"l":51.76,"n":1094,"o":51.95,"t":"2025-11-28T05:00:00Z","v":67745,"vw":51.975115},{"c":52.35,"h":52.65,"l":51.65,"n":2596,"o":51.65,"t":"2025-12-01T05:00:00Z","v":172725,"vw":52.373027},{"c":52.23,"h":52.62,"l":52.13,"n":1915,"o":52.41,"t":"2025-12-02T05:00:00Z","v":122036,"vw":52.409843},{"c":53.49,"h":53.51,"l":52.32,"n":1965,"o":52.32,"t":"2025-12-03T05:00:00Z","v":125567,"vw":53.069612},{"c":53.77,"h":53.98,"l":53.32,"n":2012,"o":53.32,"t":"2025-12-04T05:00:00Z","v":147300,"vw":53.715986},{"c":53.7,"h":54,"l":53.61,"n":1751,"o":53.65,"t":"2025-12-05T05:00:00Z","v":116219,"vw":53.841752},{"c":53.79,"h":54.145,"l":53.59,"n":1327,"o":53.74,"t":"2025-12-08T05:00:00Z","v":78410,"vw":53.823564},{"c":54.05,"h":54.56,"l":53.77,"n":2598,"o":53.77,"t":"2025-12-09T05:00:00Z","v":215165,"vw":54.113969},{"c":55.95,"h":56.13,"l":54.13,"n":2390,"o":54.13,"t":"2025-12-10T05:00:00Z","v":188096,"vw":55.358895},{"c":56.45,"h":56.71,"l":55.8,"n":1822,"o":55.8,"t":"2025-12-11T05:00:00Z","v":137211,"vw":56.47374},{"c":56.23,"h":56.69,"l":55.97,"n":1501,"o":56.69,"t":"2025-12-12T05:00:00Z","v":116790,"vw":56.23843},{"c":56.26,"h":56.77,"l":56.11,"n":2044,"o":56.59,"t":"2025-12-15T05:00:00Z","v":176530,"vw":56.38443},{"c":55.52,"h":55.9,"l":55.21,"n":1500,"o":55.9,"t":"2025-12-16T05:00:00Z","v":120851,"vw":55.520455},{"c":55.86,"h":56.21,"l":55.65,"n":1422,"o":55.68,"t":"2025-12-17T05:00:00Z","v":102681,"vw":55.932865},{"c":55.82,"h":56.4,"l":55.54,"n":2906,"o":56.07,"t":"2025-12-18T05:00:00Z","v":257009,"vw":55.931026},{"c":56.01,"h":56.18,"l":55.82,"n":2004,"o":55.86,"t":"2025-12-19T05:00:00Z","v":170370,"vw":55.982498},{"c":56.57,"h":56.6569,"l":56.01,"n":1251,"o":56.01,"t":"2025-12-22T05:00:00Z","v":162607,"vw":56.544582},{"c":56.26,"h":56.71,"l":56.26,"n":1087,"o":56.49,"t":"2025-12-23T05:00:00Z","v":97061,"vw":56.46815},{"c":56.5,"h":56.67,"l":56.15,"n":504,"o":56.35,"t":"2025-12-24T05:00:00Z","v":34047,"vw":56.49322},{"c":56.53,"h":56.66,"l":56.25,"n":707,"o":56.55,"t":"2025-12-26T05:00:00Z","v":48103,"vw":56.439711},{"c":55.97,"h":56.63,"l":55.92,"n":1031,"o":56.53,"t":"2025-12-29T05:00:00Z","v":102132,"vw":56.045641},{"c":55.67,"h":56.11,"l":55.59,"n":1418,"o":56.11,"t":"2025-12-30T05:00:00Z","v":122951,"vw":55.691465},{"c":55.15,"h":55.79,"l":55.13,"n":1285,"o":55.79,"t":"2025-12-31T05:00:00Z","v":116874,"vw":55.399829},{"c":55.81,"h":56.04,"l":54.74,"n":1688,"o":55.21,"t":"2026-01-02T05:00:00Z","v":166072,"vw":55.414348},{"c":56.99,"h":57.54,"l":55.73,"n":3127,"o":55.73,"t":"2026-01-05T05:00:00Z","v":278464,"vw":57.13762},{"c":57.72,"h":57.81,"l":56.805,"n":1802,"o":56.85,"t":"2026-01-06T05:00:00Z","v":157933,"vw":57.517277},{"c":57.04,"h":57.71,"l":56.78,"n":1662,"o":57.64,"t":"2026-01-07T05:00:00Z","v":125415,"vw":57.084483},{"c":57.79,"h":58.3,"l":56.9,"n":1986,"o":56.9,"t":"2026-01-08T05:00:00Z","v":210458,"vw":57.885515},{"c":57.32,"h":58.1,"l":57.3,"n":2177,"o":57.93,"t":"2026-01-09T05:00:00Z","v":201101,"vw":57.609061},{"c":56.64,"h":56.93,"l":56.27,"n":2552,"o":56.66,"t":"2026-01-12T05:00:00Z","v":275750,"vw":56.521338},{"c":56.15,"h":57,"l":56.03,"n":2959,"o":56.72,"t":"2026-01-13T05:00:00Z","v":301895,"vw":56.35556},{"c":56.37,"h":56.55,"l":55.67,"n":2818,"o":55.96,"t":"2026-01-14T05:00:00Z","v":262676,"vw":56.178395},{"c":57.04,"h":57.3708,"l":56.44,"n":10219,"o":56.44,"t":"2026-01-15T05:00:00Z","v":612976,"vw":56.975345},{"c":57.24,"h":57.66,"l":56.93,"n":14183,"o":57.22,"t":"2026-01-16T05:00:00Z","v":832497,"vw":57.218349},{"c":56.84,"h":57.57,"l":56.43,"n":3340,"o":56.61,"t":"2026-01-20T05:00:00Z","v":277561,"vw":56.987935},{"c":58.76,"h":59.06,"l":57.03,"n":2927,"o":57.03,"t":"2026-01-21T05:00:00Z","v":215776,"vw":58.544231},{"c":58.29,"h":59.44,"l":58.18,"n":3785,"o":58.77,"t":"2026-01-22T05:00:00Z","v":358002,"vw":58.946983},{"c":57.03,"h":58,"l":56.91,"n":2927,"o":57.99,"t":"2026-01-23T05:00:00Z","v":247332,"vw":57.313431},{"c":57.28,"h":57.54,"l":56.91,"n":1735,"o":57.12,"t":"2026-01-26T05:00:00Z","v":125165,"vw":57.241419},{"c":57.77,"h":57.84,"l":57.35,"n":1720,"o":57.43,"t":"2026-01-27T05:00:00Z","v":157806,"vw":57.58673},{"c":57.24,"h":57.7,"l":56.92,"n":2007,"o":57.7,"t":"2026-01-28T05:00:00Z","v":156538,"vw":57.219143},{"c":58.07,"h":58.07,"l":57.23,"n":1746,"o":57.54,"t":"2026-01-29T05:00:00Z","v":100948,"vw":57.70926},{"c":58.015,"h":58.24,"l":57.42,"n":2138,"o":57.75,"t":"2026-01-30T05:00:00Z","v":170110,"vw":57.827391},{"c":59.14,"h":59.3099,"l":57.8101,"n":2904,"o":58.02,"t":"2026-02-02T05:00:00Z","v":340035,"vw":59.001104},{"c":60.48,"h":60.54,"l":59.23,"n":4366,"o":59.23,"t":"2026-02-03T05:00:00Z","v":305664,"vw":60.129992},{"c":61.59,"h":62.345,"l":60.79,"n":5033,"o":60.79,"t":"2026-02-04T05:00:00Z","v":338056,"vw":61.726346},{"c":61.62,"h":61.78,"l":60.88,"n":2762,"o":61.32,"t":"2026-02-05T05:00:00Z","v":193920,"vw":61.345496},{"c":62.82,"h":63.04,"l":62.19,"n":1688,"o":62.19,"t":"2026-02-06T05:00:00Z","v":110321,"vw":62.722224},{"c":62.37,"h":63.0318,"l":62.37,"n":2229,"o":62.57,"t":"2026-02-09T05:00:00Z","v":158841,"vw":62.595322},{"c":62.16,"h":62.745,"l":61.38,"n":4705,"o":62.14,"t":"2026-02-10T05:00:00Z","v":174619,"vw":62.065874},{"c":61.17,"h":62.89,"l":60.84,"n":3962,"o":62.43,"t":"2026-02-11T05:00:00Z","v":300956,"vw":61.558142},{"c":59.66,"h":61.96,"l":59,"n":7105,"o":61.49,"t":"2026-02-12T05:00:00Z","v":375293,"vw":59.974024},{"c":59.64,"h":59.98,"l":58.73,"n":5579,"o":59.37,"t":"2026-02-13T05:00:00Z","v":327983,"vw":59.336861},{"c":59.9,"h":60.7,"l":59.71,"n":5884,"o":59.94,"t":"2026-02-17T05:00:00Z","v":340602,"vw":60.066591},{"c":60.5,"h":60.91,"l":59.945,"n":4282,"o":60.09,"t":"2026-02-18T05:00:00Z","v":231391,"vw":60.485508},{"c":59.89,"h":60.21,"l":59.3,"n":3689,"o":60.08,"t":"2026-02-19T05:00:00Z","v":174032,"vw":59.647238},{"c":60.59,"h":60.59,"l":59.3,"n":5325,"o":59.79,"t":"2026-02-20T05:00:00Z","v":275651,"vw":60.037533},{"c":57.82,"h":60.71,"l":57.465,"n":7399,"o":60.44,"t":"2026-02-23T05:00:00Z","v":442192,"vw":58.02002},{"c":57.37,"h":57.92,"l":56.87,"n":6233,"o":57.57,"t":"2026-02-24T05:00:00Z","v":372865,"vw":57.386657},{"c":58.33,"h":58.5,"l":57.65,"n":6573,"o":57.79,"t":"2026-02-25T05:00:00Z","v":395792,"vw":58.151911},{"c":59.07,"h":59.77,"l":58.41,"n":6304,"o":58.53,"t":"2026-02-26T05:00:00Z","v":300735,"vw":59.024922},{"c":56.18,"h":58.2,"l":55.66,"n":11542,"o":58.2,"t":"2026-02-27T05:00:00Z","v":642157,"vw":56.353567},{"c":56.77,"h":57.12,"l":54.99,"n":9675,"o":55.28,"t":"2026-03-02T05:00:00Z","v":403927,"vw":56.567002},{"c":56.26,"h":56.79,"l":55.07,"n":17700,"o":55.47,"t":"2026-03-03T05:00:00Z","v":731237,"vw":55.965293},{"c":56.46,"h":56.64,"l":56.028,"n":5466,"o":56.63,"t":"2026-03-04T05:00:00Z","v":235033,"vw":56.454348},{"c":55.8,"h":56.24,"l":55.28,"n":6360,"o":55.89,"t":"2026-03-05T05:00:00Z","v":230639,"vw":55.803139},{"c":54.22,"h":54.39,"l":53.15,"n":13170,"o":54.35,"t":"2026-03-06T05:00:00Z","v":476166,"vw":53.946398},{"c":54.08,"h":54.36,"l":52.1801,"n":11404,"o":53.45,"t":"2026-03-09T04:00:00Z","v":606788,"vw":53.125627},{"c":53.96,"h":55.1,"l":53.41,"n":8920,"o":54.04,"t":"2026-03-10T04:00:00Z","v":351117,"vw":54.263898},{"c":53.33,"h":53.9,"l":52.83,"n":8210,"o":53.74,"t":"2026-03-11T04:00:00Z","v":376846,"vw":53.241941},{"c":52.38,"h":52.87,"l":52.1,"n":11344,"o":52.24,"t":"2026-03-12T04:00:00Z","v":636882,"vw":52.425544},{"c":51.83,"h":53.0799,"l":51.79,"n":5139,"o":52.77,"t":"2026-03-13T04:00:00Z","v":251026,"vw":52.308326},{"c":52.12,"h":52.89,"l":52.11,"n":7752,"o":52.47,"t":"2026-03-16T04:00:00Z","v":289702,"vw":52.404381},{"c":52.22,"h":52.8,"l":52.02,"n":7643,"o":52.45,"t":"2026-03-17T04:00:00Z","v":209823,"vw":52.340506},{"c":51.67,"h":52.6,"l":51.62,"n":11221,"o":52.01,"t":"2026-03-18T04:00:00Z","v":380747,"vw":52.007579},{"c":51.87,"h":52.26,"l":50.88,"n":15641,"o":51.38,"t":"2026-03-19T04:00:00Z","v":1021030,"vw":51.522222},{"c":51.97,"h":52.12,"l":51.44,"n":9424,"o":51.99,"t":"2026-03-20T04:00:00Z","v":508541,"vw":51.832519},{"c":52.66,"h":53.59,"l":52.6,"n":15615,"o":53.11,"t":"2026-03-23T04:00:00Z","v":1075080,"vw":53.048525},{"c":53.2,"h":53.76,"l":52.05,"n":7073,"o":52.05,"t":"2026-03-24T04:00:00Z","v":444753,"vw":53.249528},{"c":53.32,"h":54.02,"l":52.71,"n":8194,"o":53.56,"t":"2026-03-25T04:00:00Z","v":543282,"vw":53.334216},{"c":53.08,"h":53.37,"l":52.765,"n":6129,"o":52.83,"t":"2026-03-26T04:00:00Z","v":347033,"vw":53.06418},{"c":52.13,"h":52.89,"l":51.99,"n":11385,"o":52.88,"t":"2026-03-27T04:00:00Z","v":618911,"vw":52.465112},{"c":52.19,"h":52.67,"l":51.97,"n":7467,"o":52.52,"t":"2026-03-30T04:00:00Z","v":408128,"vw":52.259892},{"c":53.84,"h":54.06,"l":52.66,"n":7626,"o":53.01,"t":"2026-03-31T04:00:00Z","v":500917,"vw":53.546965},{"c":54.47,"h":54.9,"l":54.15,"n":7512,"o":54.25,"t":"2026-04-01T04:00:00Z","v":515138,"vw":54.608786},{"c":54.74,"h":54.78,"l":53.28,"n":7175,"o":53.58,"t":"2026-04-02T04:00:00Z","v":589001,"vw":54.175346},{"c":55.22,"h":55.28,"l":54.625,"n":2944,"o":54.69,"t":"2026-04-06T04:00:00Z","v":242086,"vw":54.98537},{"c":55.33,"h":55.53,"l":54.92,"n":5366,"o":54.97,"t":"2026-04-07T04:00:00Z","v":342468,"vw":55.205795},{"c":57.05,"h":57.56,"l":56.73,"n":6033,"o":56.86,"t":"2026-04-08T04:00:00Z","v":563354,"vw":57.197526},{"c":58,"h":58.18,"l":56.72,"n":2839,"o":56.72,"t":"2026-04-09T04:00:00Z","v":181415,"vw":57.654986},{"c":57.29,"h":58,"l":57.22,"n":2062,"o":58,"t":"2026-04-10T04:00:00Z","v":151030,"vw":57.551463},{"c":57.83,"h":57.87,"l":56.64,"n":1885,"o":56.89,"t":"2026-04-13T04:00:00Z","v":114806,"vw":57.245059},{"c":57.65,"h":57.91,"l":57.08,"n":2793,"o":57.65,"t":"2026-04-14T04:00:00Z","v":151372,"vw":57.436761},{"c":57.7,"h":58.11,"l":57.16,"n":4792,"o":57.79,"t":"2026-04-15T04:00:00Z","v":492374,"vw":57.654871},{"c":57.29,"h":57.9,"l":57.19,"n":3297,"o":57.47,"t":"2026-04-16T04:00:00Z","v":254957,"vw":57.466509},{"c":58.4,"h":59.04,"l":57.73,"n":4258,"o":57.73,"t":"2026-04-17T04:00:00Z","v":320467,"vw":58.405469},{"c":58.87,"h":59.0487,"l":58.06,"n":1611,"o":58.06,"t":"2026-04-20T04:00:00Z","v":125977,"vw":58.815116},{"c":58.69,"h":59.58,"l":58.59,"n":2298,"o":58.84,"t":"2026-04-21T04:00:00Z","v":234847,"vw":58.995207},{"c":58.36,"h":59.12,"l":58.19,"n":3271,"o":58.97,"t":"2026-04-22T04:00:00Z","v":359386,"vw":58.663383},{"c":58.68,"h":58.87,"l":57.9,"n":2649,"o":58.44,"t":"2026-04-23T04:00:00Z","v":215999,"vw":58.422924},{"c":57.48,"h":58.63,"l":57.34,"n":2607,"o":58.63,"t":"2026-04-24T04:00:00Z","v":181267,"vw":57.782711},{"c":58.23,"h":58.51,"l":57.5,"n":1132,"o":57.5,"t":"2026-04-27T04:00:00Z","v":93624,"vw":58.145529},{"c":58.36,"h":59,"l":58.18,"n":1578,"o":58.69,"t":"2026-04-28T04:00:00Z","v":113129,"vw":58.434117},{"c":57.76,"h":58.515,"l":57.49,"n":1617,"o":58.2,"t":"2026-04-29T04:00:00Z","v":113199,"vw":57.802191},{"c":58.69,"h":58.93,"l":57.4,"n":2264,"o":57.4,"t":"2026-04-30T04:00:00Z","v":175511,"vw":58.673855},{"c":58.3,"h":58.865,"l":58.2,"n":1831,"o":58.61,"t":"2026-05-01T04:00:00Z","v":128486,"vw":58.51194},{"c":57.41,"h":58.175,"l":57.28,"n":1364,"o":57.95,"t":"2026-05-04T04:00:00Z","v":96969,"vw":57.602193},{"c":58.07,"h":58.28,"l":57.52,"n":1347,"o":57.55,"t":"2026-05-05T04:00:00Z","v":136497,"vw":57.935725},{"c":58.69,"h":59.2,"l":58.62,"n":2503,"o":58.62,"t":"2026-05-06T04:00:00Z","v":140401,"vw":58.855181},{"c":57.69,"h":58.82,"l":57.57,"n":2464,"o":58.62,"t":"2026-05-07T04:00:00Z","v":129090,"vw":57.912315},{"c":57.5,"h":57.84,"l":57.32,"n":1599,"o":57.8,"t":"2026-05-08T04:00:00Z","v":89204,"vw":57.513797},{"c":56.46,"h":57.61,"l":56.28,"n":3578,"o":57.61,"t":"2026-05-11T04:00:00Z","v":237678,"vw":56.689686},{"c":56.43,"h":56.64,"l":55.56,"n":2726,"o":56.53,"t":"2026-05-12T04:00:00Z","v":160741,"vw":56.104002},{"c":55.13,"h":56.17,"l":55.09,"n":1177,"o":56.13,"t":"2026-05-13T04:00:00Z","v":259327,"vw":55.576783},{"c":55.76,"h":56.11,"l":55.58,"n":1259,"o":55.58,"t":"2026-05-14T04:00:00Z","v":79159,"vw":55.853634},{"c":55.41,"h":55.65,"l":54.78,"n":1334,"o":55.63,"t":"2026-05-15T04:00:00Z","v":92572,"vw":55.279969},{"c":55.88,"h":56.14,"l":55.48,"n":1306,"o":55.48,"t":"2026-05-18T04:00:00Z","v":119712,"vw":55.905471},{"c":55.7,"h":56.01,"l":55.21,"n":1195,"o":55.77,"t":"2026-05-19T04:00:00Z","v":82966,"vw":55.706181},{"c":56.94,"h":57.04,"l":55.83,"n":934,"o":55.83,"t":"2026-05-20T04:00:00Z","v":80990,"vw":56.75053},{"c":57.04,"h":57.14,"l":56.3201,"n":1124,"o":56.66,"t":"2026-05-21T04:00:00Z","v":122222,"vw":56.905596},{"c":57.3,"h":57.47,"l":57.15,"n":1002,"o":57.23,"t":"2026-05-22T04:00:00Z","v":70328,"vw":57.331942},{"c":57.79,"h":58.1,"l":57.46,"n":1407,"o":57.46,"t":"2026-05-26T04:00:00Z","v":99799,"vw":57.734593},{"c":57.48,"h":58.13,"l":57.31,"n":1415,"o":57.84,"t":"2026-05-27T04:00:00Z","v":99128,"vw":57.656631},{"c":57.23,"h":57.4327,"l":56.85,"n":1359,"o":57.29,"t":"2026-05-28T04:00:00Z","v":73305,"vw":57.244151},{"c":57.48,"h":57.48,"l":57.16,"n":1394,"o":57.16,"t":"2026-05-29T04:00:00Z","v":89192,"vw":57.385469},{"c":56.19,"h":57.08,"l":56.12,"n":1401,"o":56.92,"t":"2026-06-01T04:00:00Z","v":121645,"vw":56.312381},{"c":57.39,"h":57.52,"l":56.05,"n":2586,"o":56.05,"t":"2026-06-02T04:00:00Z","v":243038,"vw":57.093319},{"c":56.41,"h":57.06,"l":56.37,"n":2586,"o":57.06,"t":"2026-06-03T04:00:00Z","v":218796,"vw":56.531134},{"c":58.46,"h":58.49,"l":57.05,"n":1655,"o":57.05,"t":"2026-06-04T04:00:00Z","v":97161,"vw":58.045236},{"c":58.67,"h":59.03,"l":58.3,"n":1522,"o":58.45,"t":"2026-06-05T04:00:00Z","v":121222,"vw":58.732241},{"c":58.57,"h":59.18,"l":58.45,"n":1645,"o":58.83,"t":"2026-06-08T04:00:00Z","v":91752,"vw":58.819362},{"c":59.41,"h":59.98,"l":58.74,"n":2743,"o":58.89,"t":"2026-06-09T04:00:00Z","v":224446,"vw":59.31162},{"c":59.55,"h":60.36,"l":59.47,"n":1608,"o":59.52,"t":"2026-06-10T04:00:00Z","v":162255,"vw":59.933229},{"c":60.3,"h":60.495,"l":59.45,"n":1793,"o":59.79,"t":"2026-06-11T04:00:00Z","v":141969,"vw":59.927953},{"c":61.42,"h":61.57,"l":60.59,"n":1569,"o":60.59,"t":"2026-06-12T04:00:00Z","v":153959,"vw":61.261355},{"c":59.58,"h":61.52,"l":59.465,"n":1782,"o":61.36,"t":"2026-06-15T04:00:00Z","v":147930,"vw":60.442529},{"c":60.22,"h":60.39,"l":59.85,"n":1678,"o":60.01,"t":"2026-06-16T04:00:00Z","v":102509,"vw":60.122638},{"c":59.36,"h":60.81,"l":59,"n":3034,"o":60.12,"t":"2026-06-17T04:00:00Z","v":240506,"vw":59.856949},{"c":59.46,"h":60.18,"l":59.26,"n":2667,"o":59.78,"t":"2026-06-18T04:00:00Z","v":214120,"vw":59.577278},{"c":60.08,"h":60.43,"l":59.65,"n":1521,"o":59.65,"t":"2026-06-22T04:00:00Z","v":130235,"vw":60.073952},{"c":61.07,"h":61.14,"l":60,"n":1066,"o":60.08,"t":"2026-06-23T04:00:00Z","v":86663,"vw":60.746207},{"c":61.37,"h":61.605,"l":61.06,"n":1519,"o":61.1,"t":"2026-06-24T04:00:00Z","v":130540,"vw":61.414688},{"c":62.35,"h":62.86,"l":61.49,"n":1982,"o":61.49,"t":"2026-06-25T04:00:00Z","v":209474,"vw":62.34507},{"c":62.39,"h":62.4892,"l":61.92,"n":2253,"o":62.46,"t":"2026-06-26T04:00:00Z","v":325997,"vw":62.192004},{"c":62.42,"h":62.66,"l":62.12,"n":1776,"o":62.23,"t":"2026-06-29T04:00:00Z","v":131127,"vw":62.356011},{"c":62.21,"h":62.44,"l":61.79,"n":1756,"o":62.32,"t":"2026-06-30T04:00:00Z","v":657958,"vw":62.290232},{"c":63.39,"h":63.645,"l":61.93,"n":2695,"o":62.07,"t":"2026-07-01T04:00:00Z","v":278244,"vw":63.096387},{"c":62.75,"h":63.9,"l":62.275,"n":1704,"o":63.63,"t":"2026-07-02T04:00:00Z","v":162258,"vw":62.748844},{"c":63.49,"h":63.55,"l":62.67,"n":928,"o":62.67,"t":"2026-07-06T04:00:00Z","v":64385,"vw":63.306921},{"c":63.48,"h":63.92,"l":63.46,"n":1038,"o":63.73,"t":"2026-07-07T04:00:00Z","v":75085,"vw":63.703546},{"c":61.68,"h":62.89,"l":61.33,"n":3719,"o":62.89,"t":"2026-07-08T04:00:00Z","v":393307,"vw":61.668253},{"c":62.8,"h":63.01,"l":61.85,"n":1565,"o":61.85,"t":"2026-07-09T04:00:00Z","v":247752,"vw":62.83499},{"c":63.31,"h":63.48,"l":62.88,"n":1389,"o":63.19,"t":"2026-07-10T04:00:00Z","v":122810,"vw":63.284637},{"c":63.36,"h":63.62,"l":62.84,"n":1885,"o":63.51,"t":"2026-07-13T04:00:00Z","v":136717,"vw":63.231632},{"c":63.2,"h":64.08,"l":62.87,"n":2485,"o":63.28,"t":"2026-07-14T04:00:00Z","v":241172,"vw":63.483493},{"c":63.93,"h":64.13,"l":63.25,"n":2475,"o":63.3,"t":"2026-07-15T04:00:00Z","v":244141,"vw":63.830813},{"c":65.21,"h":65.32,"l":63.97,"n":2459,"o":63.97,"t":"2026-07-16T04:00:00Z","v":203596,"vw":64.947843},{"c":64.26,"h":65.3,"l":64.05,"n":2146,"o":64.71,"t":"2026-07-17T04:00:00Z","v":159553,"vw":64.483736},{"c":63.63,"h":64.35,"l":63.43,"n":1858,"o":64.35,"t":"2026-07-20T04:00:00Z","v":134259,"vw":63.748576},{"c":63.63,"h":63.63,"l":62.85,"n":2296,"o":63.48,"t":"2026-07-21T04:00:00Z","v":264199,"vw":63.391648},{"c":63.92,"h":64,"l":63.36,"n":1867,"o":63.53,"t":"2026-07-22T04:00:00Z","v":180571,"vw":63.73703},{"c":63.3,"h":63.33,"l":62.63,"n":1613,"o":63.2,"t":"2026-07-23T04:00:00Z","v":161064,"vw":62.939662},{"c":63.74,"h":64.02,"l":63.27,"n":1048,"o":63.31,"t":"2026-07-24T04:00:00Z","v":76665,"vw":63.735037},{"c":63.47,"h":64.41,"l":63.3,"n":1192,"o":63.97,"t":"2026-07-27T04:00:00Z","v":88835,"vw":63.691752},{"c":64.37,"h":64.48,"l":63.63,"n":1233,"o":63.63,"t":"2026-07-28T04:00:00Z","v":87800,"vw":64.092527},{"c":63.49,"h":64.355,"l":63.275,"n":1088,"o":64.11,"t":"2026-07-29T04:00:00Z","v":73138,"vw":63.772864},{"c":63.53,"h":63.93,"l":63.15,"n":1070,"o":63.93,"t":"2026-07-30T04:00:00Z","v":74168,"vw":63.537808},{"c":63.56,"h":63.84,"l":63.36,"n":951,"o":63.55,"t":"2026-07-31T04:00:00Z","v":77466,"vw":63.62312},{"c":64.315,"h":64.365,"l":63.785,"n":1731,"o":63.81,"t":"2026-08-03T04:00:00Z","v":164053,"vw":64.137985},{"c":64.98,"h":65.44,"l":64.14,"n":1646,"o":64.19,"t":"2026-08-04T04:00:00Z","v":152460,"vw":65.052918},{"c":64.91,"h":65.46,"l":64.87,"n":1056,"o":65.19,"t":"2026-08-05T04:00:00Z","v":83914,"vw":65.041512},{"c":64.26,"h":65.495,"l":64.145,"n":1508,"o":65.36,"t":"2026-08-06T04:00:00Z","v":137674,"vw":64.54557},{"c":64.24,"h":64.49,"l":63.68,"n":1086,"o":64.06,"t":"2026-08-07T04:00:00Z","v":115425,"vw":64.15306},{"c":64.23,"h":64.35,"l":63.86,"n":1257,"o":63.86,"t":"2026-08-10T04:00:00Z","v":107241,"vw":64.09943},{"c":64.65,"h":64.795,"l":64.14,"n":905,"o":64.28,"t":"2026-08-11T04:00:00Z","v":56013,"vw":64.576063},{"c":65.15,"h":65.29,"l":64.62,"n":1151,"o":64.88,"t":"2026-08-12T04:00:00Z","v":179996,"vw":64.909185},{"c":65.33,"h":65.75,"l":65.19,"n":1270,"o":65.4,"t":"2026-08-13T04:00:00Z","v":265505,"vw":65.636199},{"c":65.72,"h":65.83,"l":65.33,"n":931,"o":65.33,"t":"2026-08-14T04:00:00Z","v":73601,"vw":65.666225},{"c":65.2,"h":66.155,"l":65.155,"n":1131,"o":65.38,"t":"2026-08-17T04:00:00Z","v":84855,"vw":65.475618},{"c":64.78,"h":65.41,"l":64.58,"n":1123,"o":65.35,"t":"2026-08-18T04:00:00Z","v":77656,"vw":64.961135},{"c":62.95,"h":64.91,"l":62.76,"n":1639,"o":64.91,"t":"2026-08-19T04:00:00Z","v":131395,"vw":63.340187},{"c":62.17,"h":63.11,"l":62.11,"n":1233,"o":62.67,"t":"2026-08-20T04:00:00Z","v":126019,"vw":62.569283},{"c":62.39,"h":62.755,"l":61.88,"n":1840,"o":62.57,"t":"2026-08-21T04:00:00Z","v":147506,"vw":62.411657},{"c":62.47,"h":63.2725,"l":62.29,"n":2670,"o":62.39,"t":"2026-08-24T04:00:00Z","v":238220,"vw":62.618762},{"c":62.33,"h":62.61,"l":61.99,"n":1493,"o":62.61,"t":"2026-08-25T04:00:00Z","v":195614,"vw":62.254033},{"c":62.67,"h":62.93,"l":62.19,"n":1572,"o":62.47,"t":"2026-08-26T04:00:00Z","v":152471,"vw":62.801166},{"c":62.26,"h":62.34,"l":61.64,"n":1368,"o":62.06,"t":"2026-08-27T04:00:00Z","v":189252,"vw":61.90359},{"c":62.21,"h":62.75,"l":62.07,"n":1475,"o":62.57,"t":"2026-08-28T04:00:00Z","v":101054,"vw":62.22483},{"c":61.37,"h":61.97,"l":61.37,"n":1526,"o":61.97,"t":"2026-08-31T04:00:00Z","v":124221,"vw":61.484931},{"c":60.82,"h":61.76,"l":60.64,"n":1627,"o":61.37,"t":"2026-09-01T04:00:00Z","v":154323,"vw":60.965292},{"c":62.2,"h":62.81,"l":61.15,"n":2734,"o":61.15,"t":"2026-09-02T04:00:00Z","v":281206,"vw":62.144209},{"c":63.01,"h":63.21,"l":62.34,"n":1712,"o":62.42,"t":"2026-09-03T04:00:00Z","v":131409,"vw":62.802431},{"c":63.03,"h":63.3,"l":62.85,"n":1302,"o":63.06,"t":"2026-09-04T04:00:00Z","v":59939,"vw":63.10129},{"c":62.22,"h":63.01,"l":62.22,"n":1170,"o":62.69,"t":"2026-09-08T04:00:00Z","v":106284,"vw":62.668781},{"c":61.77,"h":62.32,"l":61.6,"n":1134,"o":61.7,"t":"2026-09-09T04:00:00Z","v":99565,"vw":61.821911},{"c":62.05,"h":62.07,"l":61.24,"n":1307,"o":61.72,"t":"2026-09-10T04:00:00Z","v":126074,"vw":61.643985},{"c":62.3,"h":62.82,"l":61.64,"n":1273,"o":62.67,"t":"2026-09-11T04:00:00Z","v":99298,"vw":62.211484},{"c":62.19,"h":62.74,"l":61.935,"n":1499,"o":62.19,"t":"2026-09-14T04:00:00Z","v":114828,"vw":62.330272},{"c":61.49,"h":62.35,"l":61.32,"n":2081,"o":61.84,"t":"2026-09-15T04:00:00Z","v":233953,"vw":61.922856},{"c":59.34,"h":61.4,"l":58.5,"n":2806,"o":61.4,"t":"2026-09-16T04:00:00Z","v":251606,"vw":60.117399},{"c":59.66,"h":60.06,"l":59.2,"n":1838,"o":60.06,"t":"2026-09-17T04:00:00Z","v":173802,"vw":59.578042},{"c":59.58,"h":59.74,"l":59.15,"n":986,"o":59.46,"t":"2026-09-18T04:00:00Z","v":73750,"vw":59.377997},{"c":59.76,"h":60.02,"l":59.62,"n":1157,"o":59.88,"t":"2026-09-21T04:00:00Z","v":78167,"vw":59.769335},{"c":58.65,"h":59.97,"l":58.46,"n":1611,"o":59.97,"t":"2026-09-22T04:00:00Z","v":133191,"vw":59.005831},{"c":57.85,"h":58.76,"l":57.73,"n":1515,"o":58.4,"t":"2026-09-23T04:00:00Z","v":136002,"vw":58.161046},{"c":57.83,"h":57.96,"l":57.27,"n":2477,"o":57.84,"t":"2026-09-24T04:00:00Z","v":257059,"vw":57.623008},{"c":58.53,"h":58.75,"l":57.95,"n":2306,"o":57.95,"t":"2026-09-25T04:00:00Z","v":209714,"vw":58.361325},{"c":57.97,"h":58.47,"l":57.86,"n":1721,"o":58.47,"t":"2026-09-28T04:00:00Z","v":146919,"vw":58.089419},{"c":57.42,"h":58.17,"l":56.94,"n":2460,"o":57.94,"t":"2026-09-29T04:00:00Z","v":251149,"vw":57.282799},{"c":57.22,"h":57.82,"l":57.055,"n":2681,"o":57.37,"t":"2026-09-30T04:00:00Z","v":243988,"vw":57.317294},{"c":57.17,"h":57.205,"l":55.77,"n":3511,"o":56.87,"t":"2026-10-01T04:00:00Z","v":353475,"vw":56.554178},{"c":57.59,"h":57.88,"l":57.26,"n":2124,"o":57.4,"t":"2026-10-02T04:00:00Z","v":232794,"vw":57.623179},{"c":57.49,"h":57.9,"l":57.18,"n":2912,"o":57.62,"t":"2026-10-05T04:00:00Z","v":264271,"vw":57.578595},{"c":57.38,"h":57.93,"l":57.16,"n":1394,"o":57.57,"t":"2026-10-06T04:00:00Z","v":124905,"vw":57.533536},{"c":56.46,"h":56.93,"l":56.13,"n":3364,"o":56.93,"t":"2026-10-07T04:00:00Z","v":321307,"vw":56.449774},{"c":57.14,"h":57.155,"l":55.92,"n":2770,"o":56.15,"t":"2026-10-08T04:00:00Z","v":272045,"vw":56.663325},{"c":56.95,"h":57.12,"l":56.62,"n":2137,"o":57.04,"t":"2026-10-09T04:00:00Z","v":171606,"vw":56.934065},{"c":57.37,"h":57.6,"l":57.01,"n":3298,"o":57.15,"t":"2026-10-12T04:00:00Z","v":406967,"vw":57.417606},{"c":56.84,"h":57.94,"l":56.54,"n":3649,"o":57.73,"t":"2026-10-13T04:00:00Z","v":384500,"vw":56.995182},{"c":56.44,"h":56.44,"l":55.75,"n":2576,"o":56.12,"t":"2026-10-14T04:00:00Z","v":213347,"vw":56.113236},{"c":57.19,"h":57.47,"l":56.21,"n":3071,"o":56.27,"t":"2026-10-15T04:00:00Z","v":302448,"vw":57.100979},{"c":57.6,"h":58.46,"l":57.3,"n":2801,"o":57.6,"t":"2026-10-16T04:00:00Z","v":310487,"vw":57.746346},{"c":57.09,"h":57.6,"l":57.04,"n":2003,"o":57.42,"t":"2026-10-19T04:00:00Z","v":207233,"vw":57.249715},{"c":58.38,"h":58.46,"l":57.18,"n":21774,"o":57.18,"t":"2026-10-20T04:00:00Z","v":1606667,"vw":58.213501},{"c":58.8,"h":58.96,"l":58.38,"n":27593,"o":58.63,"t":"2026-10-21T04:00:00Z","v":1544767,"vw":58.698388},{"c":59.6,"h":59.6,"l":58.44,"n":2169,"o":58.44,"t":"2026-10-22T04:00:00Z","v":181500,"vw":59.313117}],"volatilityBars":[{"c":59.77,"h":59.97,"l":59.695,"n":53,"o":59.97,"t":"2026-09-22T13:30:00Z","v":6769,"vw":59.798164},{"c":59.49,"h":59.67,"l":59.368,"n":71,"o":59.66,"t":"2026-09-22T13:45:00Z","v":5847,"vw":59.542832},{"c":59.67,"h":59.788,"l":59.6,"n":96,"o":59.6,"t":"2026-09-22T14:00:00Z","v":10419,"vw":59.698085},{"c":59.2603,"h":59.52,"l":59.2603,"n":16,"o":59.52,"t":"2026-09-22T14:15:00Z","v":2358,"vw":59.439404},{"c":59.07,"h":59.25,"l":59.07,"n":58,"o":59.18,"t":"2026-09-22T14:30:00Z","v":7147,"vw":59.158163},{"c":58.9,"h":59.05,"l":58.77,"n":104,"o":59.05,"t":"2026-09-22T14:45:00Z","v":12928,"vw":58.891792},{"c":58.71,"h":58.905,"l":58.6901,"n":38,"o":58.88,"t":"2026-09-22T15:00:00Z","v":4231,"vw":58.81307},{"c":58.61,"h":58.71,"l":58.61,"n":22,"o":58.66,"t":"2026-09-22T15:15:00Z","v":2353,"vw":58.665558},{"c":58.6,"h":58.6,"l":58.46,"n":47,"o":58.47,"t":"2026-09-22T15:30:00Z","v":2883,"vw":58.52392},{"c":58.73,"h":58.73,"l":58.49,"n":25,"o":58.515,"t":"2026-09-22T15:45:00Z","v":1748,"vw":58.643755},{"c":58.85,"h":58.86,"l":58.74,"n":26,"o":58.74,"t":"2026-09-22T16:00:00Z","v":2056,"vw":58.814443},{"c":58.83,"h":58.935,"l":58.83,"n":38,"o":58.85,"t":"2026-09-22T16:15:00Z","v":3511,"vw":58.902337},{"c":58.86,"h":58.86,"l":58.815,"n":33,"o":58.86,"t":"2026-09-22T16:30:00Z","v":3041,"vw":58.849981},{"c":58.81,"h":58.81,"l":58.76,"n":28,"o":58.76,"t":"2026-09-22T16:45:00Z","v":2411,"vw":58.77722},{"c":58.695,"h":58.74,"l":58.64,"n":28,"o":58.74,"t":"2026-09-22T17:00:00Z","v":2414,"vw":58.706629},{"c":58.8,"h":58.8,"l":58.67,"n":25,"o":58.68,"t":"2026-09-22T17:15:00Z","v":2486,"vw":58.716046},{"c":58.87,"h":58.8787,"l":58.83,"n":29,"o":58.83,"t":"2026-09-22T17:30:00Z","v":2269,"vw":58.860085},{"c":59.05,"h":59.08,"l":58.89,"n":123,"o":58.9,"t":"2026-09-22T17:45:00Z","v":11936,"vw":58.999367},{"c":58.905,"h":59.02,"l":58.905,"n":21,"o":59.02,"t":"2026-09-22T18:00:00Z","v":1948,"vw":58.973738},{"c":58.89,"h":58.89,"l":58.88,"n":9,"o":58.88,"t":"2026-09-22T18:15:00Z","v":662,"vw":58.886667},{"c":58.91,"h":58.9272,"l":58.88,"n":38,"o":58.88,"t":"2026-09-22T18:30:00Z","v":3642,"vw":58.911101},{"c":58.85,"h":58.86,"l":58.84,"n":9,"o":58.86,"t":"2026-09-22T18:45:00Z","v":706,"vw":58.848811},{"c":58.79,"h":58.83,"l":58.75,"n":70,"o":58.83,"t":"2026-09-22T19:00:00Z","v":4967,"vw":58.781326},{"c":58.81,"h":58.84,"l":58.77,"n":35,"o":58.79,"t":"2026-09-22T19:15:00Z","v":2369,"vw":58.804201},{"c":58.93,"h":58.945,"l":58.87,"n":28,"o":58.87,"t":"2026-09-22T19:30:00Z","v":2502,"vw":58.920884},{"c":58.64,"h":58.92,"l":58.64,"n":263,"o":58.91,"t":"2026-09-22T19:45:00Z","v":22965,"vw":58.719269},{"c":58.65,"h":58.65,"l":58.65,"n":5,"o":58.65,"t":"2026-09-22T20:00:00Z","v":314,"vw":58.65},{"c":58.63,"h":58.63,"l":58.29,"n":75,"o":58.4,"t":"2026-09-23T13:30:00Z","v":6535,"vw":58.396899},{"c":58.37,"h":58.41,"l":58.3201,"n":28,"o":58.4,"t":"2026-09-23T13:45:00Z","v":3378,"vw":58.366387},{"c":58.63,"h":58.63,"l":58.27,"n":75,"o":58.44,"t":"2026-09-23T14:00:00Z","v":5533,"vw":58.3837},{"c":58.68,"h":58.72,"l":58.65,"n":22,"o":58.65,"t":"2026-09-23T14:15:00Z","v":1492,"vw":58.676899},{"c":58.53,"h":58.76,"l":58.53,"n":38,"o":58.74,"t":"2026-09-23T14:30:00Z","v":2289,"vw":58.674118},{"c":58.43,"h":58.56,"l":58.43,"n":21,"o":58.56,"t":"2026-09-23T14:45:00Z","v":1151,"vw":58.518058},{"c":58.49,"h":58.52,"l":58.38,"n":77,"o":58.435,"t":"2026-09-23T15:00:00Z","v":5860,"vw":58.462784},{"c":58.3,"h":58.5698,"l":58.3,"n":89,"o":58.48,"t":"2026-09-23T15:15:00Z","v":8310,"vw":58.494302},{"c":58.36,"h":58.38,"l":58.29,"n":62,"o":58.32,"t":"2026-09-23T15:30:00Z","v":4823,"vw":58.334954},{"c":58.335,"h":58.37,"l":58.27,"n":23,"o":58.37,"t":"2026-09-23T15:45:00Z","v":1717,"vw":58.310402},{"c":58.29,"h":58.32,"l":58.29,"n":15,"o":58.29,"t":"2026-09-23T16:00:00Z","v":884,"vw":58.295714},{"c":58.41,"h":58.41,"l":58.32,"n":23,"o":58.32,"t":"2026-09-23T16:15:00Z","v":1510,"vw":58.364899},{"c":58.39,"h":58.39,"l":58.34,"n":24,"o":58.38,"t":"2026-09-23T16:30:00Z","v":2570,"vw":58.358762},{"c":58.35,"h":58.41,"l":58.325,"n":46,"o":58.4,"t":"2026-09-23T16:45:00Z","v":4539,"vw":58.368419},{"c":58.32,"h":58.39,"l":58.23,"n":37,"o":58.39,"t":"2026-09-23T17:00:00Z","v":2907,"vw":58.29},{"c":58.37,"h":58.38,"l":58.33,"n":20,"o":58.33,"t":"2026-09-23T17:15:00Z","v":1529,"vw":58.36174},{"c":58.27,"h":58.37,"l":58.22,"n":93,"o":58.37,"t":"2026-09-23T17:30:00Z","v":7795,"vw":58.281005},{"c":58.33,"h":58.33,"l":58.25,"n":29,"o":58.28,"t":"2026-09-23T17:45:00Z","v":2275,"vw":58.28953},{"c":58.27,"h":58.35,"l":58.27,"n":16,"o":58.35,"t":"2026-09-23T18:00:00Z","v":1228,"vw":58.319575},{"c":58.28,"h":58.2899,"l":58.25,"n":29,"o":58.28,"t":"2026-09-23T18:15:00Z","v":3357,"vw":58.269424},{"c":58.11,"h":58.23,"l":58.11,"n":19,"o":58.23,"t":"2026-09-23T18:30:00Z","v":1352,"vw":58.183222},{"c":58.12,"h":58.12,"l":58.095,"n":7,"o":58.1,"t":"2026-09-23T18:45:00Z","v":712,"vw":58.104302},{"c":58.1,"h":58.19,"l":58.1,"n":22,"o":58.19,"t":"2026-09-23T19:00:00Z","v":2238,"vw":58.152382},{"c":58.05,"h":58.08,"l":58.05,"n":9,"o":58.08,"t":"2026-09-23T19:15:00Z","v":545,"vw":58.0575},{"c":58.04,"h":58.06,"l":58.03,"n":39,"o":58.03,"t":"2026-09-23T19:30:00Z","v":2720,"vw":58.04028},{"c":57.79,"h":58.01,"l":57.73,"n":277,"o":58.01,"t":"2026-09-23T19:45:00Z","v":27670,"vw":57.798479},{"c":57.85,"h":57.85,"l":57.85,"n":4,"o":57.85,"t":"2026-09-23T20:00:00Z","v":12502,"vw":57.85},{"c":57.665,"h":57.96,"l":57.665,"n":17,"o":57.84,"t":"2026-09-24T13:30:00Z","v":1739,"vw":57.854597},{"c":57.74,"h":57.74,"l":57.54,"n":20,"o":57.56,"t":"2026-09-24T13:45:00Z","v":1886,"vw":57.649552},{"c":57.7,"h":57.89,"l":57.69,"n":54,"o":57.69,"t":"2026-09-24T14:00:00Z","v":5483,"vw":57.782994},{"c":57.65,"h":57.78,"l":57.58,"n":285,"o":57.66,"t":"2026-09-24T14:15:00Z","v":54542,"vw":57.686765},{"c":57.495,"h":57.71,"l":57.495,"n":38,"o":57.71,"t":"2026-09-24T14:30:00Z","v":2881,"vw":57.608828},{"c":57.44,"h":57.51,"l":57.44,"n":28,"o":57.45,"t":"2026-09-24T14:45:00Z","v":2621,"vw":57.468709},{"c":57.36,"h":57.445,"l":57.34,"n":43,"o":57.445,"t":"2026-09-24T15:00:00Z","v":3906,"vw":57.379603},{"c":57.44,"h":57.45,"l":57.33,"n":110,"o":57.33,"t":"2026-09-24T15:15:00Z","v":8979,"vw":57.416805},{"c":57.37,"h":57.45,"l":57.34,"n":150,"o":57.44,"t":"2026-09-24T15:30:00Z","v":13622,"vw":57.396566},{"c":57.3,"h":57.36,"l":57.28,"n":132,"o":57.36,"t":"2026-09-24T15:45:00Z","v":22083,"vw":57.308481},{"c":57.38,"h":57.38,"l":57.27,"n":60,"o":57.27,"t":"2026-09-24T16:00:00Z","v":5033,"vw":57.307956},{"c":57.58,"h":57.78,"l":57.4,"n":248,"o":57.4,"t":"2026-09-24T16:15:00Z","v":25199,"vw":57.60287},{"c":57.61,"h":57.71,"l":57.52,"n":159,"o":57.55,"t":"2026-09-24T16:30:00Z","v":15819,"vw":57.604498},{"c":57.67,"h":57.83,"l":57.58,"n":122,"o":57.58,"t":"2026-09-24T16:45:00Z","v":11564,"vw":57.70293},{"c":57.62,"h":57.7,"l":57.585,"n":72,"o":57.62,"t":"2026-09-24T17:00:00Z","v":6681,"vw":57.632651},{"c":57.63,"h":57.67,"l":57.59,"n":42,"o":57.65,"t":"2026-09-24T17:15:00Z","v":3693,"vw":57.646726},{"c":57.57,"h":57.63,"l":57.55,"n":53,"o":57.62,"t":"2026-09-24T17:30:00Z","v":4771,"vw":57.590765},{"c":57.745,"h":57.745,"l":57.66,"n":39,"o":57.66,"t":"2026-09-24T17:45:00Z","v":2564,"vw":57.695742},{"c":57.75,"h":57.77,"l":57.67,"n":31,"o":57.76,"t":"2026-09-24T18:00:00Z","v":2862,"vw":57.729131},{"c":57.78,"h":57.8,"l":57.71,"n":53,"o":57.75,"t":"2026-09-24T18:15:00Z","v":6521,"vw":57.751364},{"c":57.66,"h":57.77,"l":57.66,"n":50,"o":57.75,"t":"2026-09-24T18:30:00Z","v":3994,"vw":57.715077},{"c":57.69,"h":57.69,"l":57.69,"n":3,"o":57.69,"t":"2026-09-24T18:45:00Z","v":320,"vw":57.69},{"c":57.71,"h":57.76,"l":57.71,"n":68,"o":57.74,"t":"2026-09-24T19:00:00Z","v":5877,"vw":57.72724},{"c":57.77,"h":57.78,"l":57.74,"n":24,"o":57.74,"t":"2026-09-24T19:15:00Z","v":1590,"vw":57.765779},{"c":57.89,"h":57.9,"l":57.77,"n":137,"o":57.77,"t":"2026-09-24T19:30:00Z","v":11057,"vw":57.851957},{"c":57.87,"h":57.91,"l":57.77,"n":191,"o":57.88,"t":"2026-09-24T19:45:00Z","v":21852,"vw":57.851537},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-09-24T20:00:00Z","v":398,"vw":57.83},{"c":58.18,"h":58.32,"l":57.95,"n":250,"o":57.95,"t":"2026-09-25T13:30:00Z","v":24731,"vw":58.162547},{"c":58.12,"h":58.22,"l":58.09,"n":163,"o":58.15,"t":"2026-09-25T13:45:00Z","v":11964,"vw":58.157661},{"c":58.21,"h":58.21,"l":57.96,"n":140,"o":58.07,"t":"2026-09-25T14:00:00Z","v":11796,"vw":58.068777},{"c":58.25,"h":58.33,"l":58.19,"n":150,"o":58.225,"t":"2026-09-25T14:15:00Z","v":16696,"vw":58.24499},{"c":58.31,"h":58.34,"l":58.22,"n":108,"o":58.28,"t":"2026-09-25T14:30:00Z","v":10667,"vw":58.272532},{"c":58.17,"h":58.33,"l":58.13,"n":93,"o":58.33,"t":"2026-09-25T14:45:00Z","v":7892,"vw":58.218276},{"c":58.19,"h":58.27,"l":58.15,"n":97,"o":58.16,"t":"2026-09-25T15:00:00Z","v":8034,"vw":58.185674},{"c":58.27,"h":58.28,"l":58.19,"n":48,"o":58.19,"t":"2026-09-25T15:15:00Z","v":7567,"vw":58.251293},{"c":58.21,"h":58.35,"l":58.205,"n":123,"o":58.35,"t":"2026-09-25T15:30:00Z","v":18125,"vw":58.280778},{"c":58.36,"h":58.36,"l":58.16,"n":52,"o":58.16,"t":"2026-09-25T15:45:00Z","v":4304,"vw":58.237521},{"c":58.72,"h":58.75,"l":58.41,"n":152,"o":58.43,"t":"2026-09-25T16:00:00Z","v":13595,"vw":58.561549},{"c":58.64,"h":58.7,"l":58.58,"n":59,"o":58.7,"t":"2026-09-25T16:15:00Z","v":5382,"vw":58.637761},{"c":58.66,"h":58.66,"l":58.57,"n":92,"o":58.62,"t":"2026-09-25T16:30:00Z","v":6197,"vw":58.625905},{"c":58.56,"h":58.66,"l":58.56,"n":33,"o":58.66,"t":"2026-09-25T16:45:00Z","v":2470,"vw":58.642353},{"c":58.63,"h":58.64,"l":58.58,"n":32,"o":58.58,"t":"2026-09-25T17:00:00Z","v":2624,"vw":58.612398},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-09-25T17:15:00Z","v":234,"vw":58.56},{"c":58.555,"h":58.58,"l":58.48,"n":7,"o":58.58,"t":"2026-09-25T17:30:00Z","v":443,"vw":58.53375},{"c":58.54,"h":58.55,"l":58.52,"n":14,"o":58.55,"t":"2026-09-25T17:45:00Z","v":1081,"vw":58.535595},{"c":58.565,"h":58.62,"l":58.56,"n":19,"o":58.62,"t":"2026-09-25T18:00:00Z","v":1888,"vw":58.587036},{"c":58.57,"h":58.61,"l":58.56,"n":44,"o":58.61,"t":"2026-09-25T18:15:00Z","v":3160,"vw":58.580703},{"c":58.57,"h":58.585,"l":58.56,"n":33,"o":58.585,"t":"2026-09-25T18:30:00Z","v":2838,"vw":58.57132},{"c":58.62,"h":58.62,"l":58.57,"n":24,"o":58.57,"t":"2026-09-25T18:45:00Z","v":2591,"vw":58.59354},{"c":58.67,"h":58.67,"l":58.63,"n":18,"o":58.63,"t":"2026-09-25T19:00:00Z","v":1751,"vw":58.646},{"c":58.61,"h":58.71,"l":58.61,"n":60,"o":58.71,"t":"2026-09-25T19:15:00Z","v":8255,"vw":58.655482},{"c":58.65,"h":58.65,"l":58.55,"n":47,"o":58.62,"t":"2026-09-25T19:30:00Z","v":4837,"vw":58.593534},{"c":58.54,"h":58.67,"l":58.48,"n":293,"o":58.67,"t":"2026-09-25T19:45:00Z","v":26740,"vw":58.568601},{"c":58.53,"h":58.53,"l":58.53,"n":3,"o":58.53,"t":"2026-09-25T20:00:00Z","v":584,"vw":58.53},{"c":58.2,"h":58.47,"l":58.1,"n":77,"o":58.47,"t":"2026-09-28T13:30:00Z","v":6382,"vw":58.238966},{"c":58.08,"h":58.35,"l":58.06,"n":48,"o":58.26,"t":"2026-09-28T13:45:00Z","v":4823,"vw":58.243655},{"c":58.305,"h":58.37,"l":58.1,"n":78,"o":58.11,"t":"2026-09-28T14:00:00Z","v":6043,"vw":58.216909},{"c":58.25,"h":58.25,"l":58.14,"n":26,"o":58.16,"t":"2026-09-28T14:15:00Z","v":2115,"vw":58.190306},{"c":58.25,"h":58.25,"l":58.16,"n":40,"o":58.24,"t":"2026-09-28T14:30:00Z","v":2664,"vw":58.21375},{"c":58.065,"h":58.18,"l":58.065,"n":26,"o":58.18,"t":"2026-09-28T14:45:00Z","v":1345,"vw":58.106316},{"c":58.02,"h":58.13,"l":57.985,"n":64,"o":58.09,"t":"2026-09-28T15:00:00Z","v":5167,"vw":58.03624},{"c":58.05,"h":58.06,"l":57.99,"n":46,"o":57.99,"t":"2026-09-28T15:15:00Z","v":6211,"vw":58.044087},{"c":58.04,"h":58.07,"l":58.01,"n":49,"o":58.07,"t":"2026-09-28T15:30:00Z","v":3645,"vw":58.042987},{"c":57.97,"h":58.05,"l":57.97,"n":57,"o":58.05,"t":"2026-09-28T15:45:00Z","v":4238,"vw":58.022065},{"c":58.05,"h":58.05,"l":58.01,"n":21,"o":58.03,"t":"2026-09-28T16:00:00Z","v":2194,"vw":58.031041},{"c":58.27,"h":58.335,"l":58.035,"n":97,"o":58.04,"t":"2026-09-28T16:15:00Z","v":9230,"vw":58.117218},{"c":58.11,"h":58.2,"l":58.07,"n":36,"o":58.2,"t":"2026-09-28T16:30:00Z","v":2758,"vw":58.133028},{"c":58.13,"h":58.16,"l":58.06,"n":44,"o":58.14,"t":"2026-09-28T16:45:00Z","v":2835,"vw":58.126277},{"c":58.25,"h":58.44,"l":58.12,"n":83,"o":58.15,"t":"2026-09-28T17:00:00Z","v":8992,"vw":58.300328},{"c":58.18,"h":58.265,"l":58.18,"n":67,"o":58.25,"t":"2026-09-28T17:15:00Z","v":6757,"vw":58.216846},{"c":58.0903,"h":58.2,"l":58.0903,"n":14,"o":58.2,"t":"2026-09-28T17:30:00Z","v":790,"vw":58.162019},{"c":58.19,"h":58.24,"l":58.1701,"n":7,"o":58.24,"t":"2026-09-28T17:45:00Z","v":1180,"vw":58.192219},{"c":58.14,"h":58.16,"l":58.11,"n":82,"o":58.16,"t":"2026-09-28T18:00:00Z","v":5031,"vw":58.138192},{"c":58.13,"h":58.17,"l":58.1,"n":33,"o":58.17,"t":"2026-09-28T18:15:00Z","v":4097,"vw":58.126063},{"c":58.14,"h":58.17,"l":58.11,"n":47,"o":58.11,"t":"2026-09-28T18:30:00Z","v":4917,"vw":58.135639},{"c":58.06,"h":58.11,"l":58.01,"n":38,"o":58.09,"t":"2026-09-28T18:45:00Z","v":3273,"vw":58.051126},{"c":57.96,"h":58.08,"l":57.96,"n":29,"o":58.06,"t":"2026-09-28T19:00:00Z","v":2282,"vw":57.988335},{"c":57.95,"h":57.97,"l":57.91,"n":61,"o":57.95,"t":"2026-09-28T19:15:00Z","v":5302,"vw":57.947202},{"c":57.98,"h":58.02,"l":57.96,"n":97,"o":57.97,"t":"2026-09-28T19:30:00Z","v":8710,"vw":57.992894},{"c":57.94,"h":58.04,"l":57.86,"n":180,"o":57.99,"t":"2026-09-28T19:45:00Z","v":28223,"vw":57.960753},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-09-28T20:00:00Z","v":215,"vw":57.97},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-09-29T13:15:00Z","v":260,"vw":57.87},{"c":58.02,"h":58.17,"l":57.79,"n":94,"o":57.94,"t":"2026-09-29T13:30:00Z","v":10563,"vw":57.943614},{"c":57.6801,"h":58.08,"l":57.676,"n":48,"o":58.03,"t":"2026-09-29T13:45:00Z","v":4244,"vw":57.797542},{"c":57.69,"h":57.8,"l":57.59,"n":66,"o":57.65,"t":"2026-09-29T14:00:00Z","v":7215,"vw":57.664257},{"c":57.63,"h":57.77,"l":57.6,"n":62,"o":57.77,"t":"2026-09-29T14:15:00Z","v":2154,"vw":57.694832},{"c":57.5,"h":57.62,"l":57.495,"n":39,"o":57.62,"t":"2026-09-29T14:30:00Z","v":5420,"vw":57.526419},{"c":57.48,"h":57.51,"l":57.46,"n":74,"o":57.485,"t":"2026-09-29T14:45:00Z","v":5591,"vw":57.489273},{"c":57.15,"h":57.47,"l":57.15,"n":290,"o":57.46,"t":"2026-09-29T15:00:00Z","v":41869,"vw":57.225493},{"c":57.22,"h":57.27,"l":57.12,"n":147,"o":57.15,"t":"2026-09-29T15:15:00Z","v":16774,"vw":57.178924},{"c":57.09,"h":57.27,"l":57.07,"n":127,"o":57.26,"t":"2026-09-29T15:30:00Z","v":10904,"vw":57.169761},{"c":57.01,"h":57.16,"l":57.01,"n":84,"o":57.115,"t":"2026-09-29T15:45:00Z","v":10617,"vw":57.100011},{"c":57.07,"h":57.12,"l":56.94,"n":122,"o":56.98,"t":"2026-09-29T16:00:00Z","v":14593,"vw":57.029109},{"c":56.99,"h":57.09,"l":56.99,"n":44,"o":57.085,"t":"2026-09-29T16:15:00Z","v":4613,"vw":57.04753},{"c":57.19,"h":57.19,"l":57.01,"n":68,"o":57.01,"t":"2026-09-29T16:30:00Z","v":7091,"vw":57.085233},{"c":57.21,"h":57.24,"l":57.2,"n":29,"o":57.2,"t":"2026-09-29T16:45:00Z","v":2954,"vw":57.209564},{"c":57.16,"h":57.17,"l":57.08,"n":57,"o":57.17,"t":"2026-09-29T17:00:00Z","v":5112,"vw":57.122995},{"c":57.19,"h":57.19,"l":57.13,"n":71,"o":57.17,"t":"2026-09-29T17:15:00Z","v":7515,"vw":57.165443},{"c":57.26,"h":57.26,"l":57.19,"n":41,"o":57.1945,"t":"2026-09-29T17:30:00Z","v":4702,"vw":57.217354},{"c":57.24,"h":57.32,"l":57.23,"n":38,"o":57.32,"t":"2026-09-29T17:45:00Z","v":3566,"vw":57.268278},{"c":57.24,"h":57.29,"l":57.14,"n":142,"o":57.23,"t":"2026-09-29T18:00:00Z","v":16671,"vw":57.219234},{"c":57.25,"h":57.29,"l":57.22,"n":111,"o":57.26,"t":"2026-09-29T18:15:00Z","v":15196,"vw":57.244886},{"c":57.34,"h":57.36,"l":57.25,"n":62,"o":57.26,"t":"2026-09-29T18:30:00Z","v":8947,"vw":57.310298},{"c":57.28,"h":57.35,"l":57.26,"n":24,"o":57.35,"t":"2026-09-29T18:45:00Z","v":2764,"vw":57.31},{"c":57.33,"h":57.35,"l":57.25,"n":66,"o":57.25,"t":"2026-09-29T19:00:00Z","v":5766,"vw":57.306932},{"c":57.3,"h":57.33,"l":57.27,"n":50,"o":57.33,"t":"2026-09-29T19:15:00Z","v":5700,"vw":57.290991},{"c":57.35,"h":57.35,"l":57.28,"n":59,"o":57.3,"t":"2026-09-29T19:30:00Z","v":4502,"vw":57.316311},{"c":57.34,"h":57.38,"l":57.3,"n":264,"o":57.37,"t":"2026-09-29T19:45:00Z","v":19466,"vw":57.351084},{"c":57.42,"h":57.42,"l":57.42,"n":3,"o":57.42,"t":"2026-09-29T20:00:00Z","v":1749,"vw":57.42},{"c":56.89,"h":57.31,"l":56.89,"n":4,"o":57.31,"t":"2026-09-30T12:30:00Z","v":2495,"vw":57.105876},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-09-30T12:45:00Z","v":175,"vw":57.25},{"c":57.54,"h":57.82,"l":57.37,"n":178,"o":57.37,"t":"2026-09-30T13:30:00Z","v":15096,"vw":57.641116},{"c":57.325,"h":57.6,"l":57.325,"n":40,"o":57.55,"t":"2026-09-30T13:45:00Z","v":2891,"vw":57.549529},{"c":57.52,"h":57.57,"l":57.27,"n":95,"o":57.3,"t":"2026-09-30T14:00:00Z","v":8203,"vw":57.440632},{"c":57.44,"h":57.63,"l":57.44,"n":172,"o":57.52,"t":"2026-09-30T14:15:00Z","v":12698,"vw":57.556373},{"c":57.445,"h":57.47,"l":57.37,"n":24,"o":57.455,"t":"2026-09-30T14:30:00Z","v":2594,"vw":57.403301},{"c":57.45,"h":57.53,"l":57.45,"n":26,"o":57.49,"t":"2026-09-30T14:45:00Z","v":2104,"vw":57.474},{"c":57.4,"h":57.465,"l":57.4,"n":34,"o":57.44,"t":"2026-09-30T15:00:00Z","v":6406,"vw":57.412045},{"c":57.32,"h":57.46,"l":57.32,"n":54,"o":57.39,"t":"2026-09-30T15:15:00Z","v":5917,"vw":57.381608},{"c":57.23,"h":57.38,"l":57.22,"n":52,"o":57.38,"t":"2026-09-30T15:30:00Z","v":4600,"vw":57.286906},{"c":57.15,"h":57.2401,"l":57.15,"n":16,"o":57.2401,"t":"2026-09-30T15:45:00Z","v":1905,"vw":57.22018},{"c":57.27,"h":57.27,"l":57.24,"n":47,"o":57.25,"t":"2026-09-30T16:00:00Z","v":3450,"vw":57.256526},{"c":57.26,"h":57.32,"l":57.25,"n":122,"o":57.3,"t":"2026-09-30T16:15:00Z","v":9709,"vw":57.287636},{"c":57.27,"h":57.27,"l":57.22,"n":22,"o":57.22,"t":"2026-09-30T16:30:00Z","v":1869,"vw":57.251201},{"c":57.24,"h":57.27,"l":57.22,"n":32,"o":57.27,"t":"2026-09-30T16:45:00Z","v":2486,"vw":57.246034},{"c":57.22,"h":57.26,"l":57.21,"n":186,"o":57.24,"t":"2026-09-30T17:00:00Z","v":16137,"vw":57.233341},{"c":57.13,"h":57.225,"l":57.08,"n":87,"o":57.22,"t":"2026-09-30T17:15:00Z","v":7613,"vw":57.128652},{"c":57.23,"h":57.23,"l":57.12,"n":75,"o":57.17,"t":"2026-09-30T17:30:00Z","v":6841,"vw":57.173454},{"c":57.21,"h":57.22,"l":57.12,"n":72,"o":57.19,"t":"2026-09-30T17:45:00Z","v":6247,"vw":57.165307},{"c":57.22,"h":57.22,"l":57.19,"n":63,"o":57.21,"t":"2026-09-30T18:00:00Z","v":5305,"vw":57.199524},{"c":57.12,"h":57.21,"l":57.055,"n":116,"o":57.21,"t":"2026-09-30T18:15:00Z","v":10767,"vw":57.115855},{"c":57.22,"h":57.22,"l":57.12,"n":68,"o":57.15,"t":"2026-09-30T18:30:00Z","v":5652,"vw":57.150126},{"c":57.2,"h":57.22,"l":57.12,"n":102,"o":57.22,"t":"2026-09-30T18:45:00Z","v":9059,"vw":57.160508},{"c":57.31,"h":57.31,"l":57.2,"n":62,"o":57.21,"t":"2026-09-30T19:00:00Z","v":4219,"vw":57.253878},{"c":57.31,"h":57.345,"l":57.31,"n":69,"o":57.34,"t":"2026-09-30T19:15:00Z","v":5263,"vw":57.327679},{"c":57.38,"h":57.38,"l":57.27,"n":316,"o":57.3,"t":"2026-09-30T19:30:00Z","v":36530,"vw":57.320681},{"c":57.22,"h":57.405,"l":57.22,"n":388,"o":57.395,"t":"2026-09-30T19:45:00Z","v":40584,"vw":57.31016},{"c":57.22,"h":57.22,"l":57.22,"n":6,"o":57.22,"t":"2026-09-30T20:00:00Z","v":310,"vw":57.22},{"c":56.82,"h":56.93,"l":56.82,"n":2,"o":56.93,"t":"2026-10-01T13:15:00Z","v":210,"vw":56.872381},{"c":56.37,"h":57.16,"l":56.265,"n":171,"o":56.87,"t":"2026-10-01T13:30:00Z","v":15955,"vw":56.637158},{"c":56.25,"h":56.5,"l":56.18,"n":139,"o":56.33,"t":"2026-10-01T13:45:00Z","v":16562,"vw":56.382159},{"c":55.8164,"h":56.1701,"l":55.77,"n":147,"o":56.1701,"t":"2026-10-01T14:00:00Z","v":15370,"vw":55.923159},{"c":55.82,"h":55.89,"l":55.77,"n":51,"o":55.875,"t":"2026-10-01T14:15:00Z","v":3945,"vw":55.848232},{"c":56.02,"h":56.05,"l":55.82,"n":129,"o":55.88,"t":"2026-10-01T14:30:00Z","v":12214,"vw":55.949596},{"c":55.98,"h":56.075,"l":55.89,"n":207,"o":56.02,"t":"2026-10-01T14:45:00Z","v":17443,"vw":55.985493},{"c":55.85,"h":56,"l":55.82,"n":96,"o":55.995,"t":"2026-10-01T15:00:00Z","v":10741,"vw":55.898253},{"c":55.93,"h":55.95,"l":55.88,"n":47,"o":55.88,"t":"2026-10-01T15:15:00Z","v":3462,"vw":55.918844},{"c":56.09,"h":56.09,"l":55.82,"n":169,"o":55.92,"t":"2026-10-01T15:30:00Z","v":15771,"vw":55.943448},{"c":56.33,"h":56.33,"l":56.08,"n":153,"o":56.09,"t":"2026-10-01T15:45:00Z","v":10937,"vw":56.177912},{"c":56.45,"h":56.46,"l":56.35,"n":158,"o":56.35,"t":"2026-10-01T16:00:00Z","v":14537,"vw":56.399778},{"c":56.58,"h":56.6,"l":56.42,"n":80,"o":56.43,"t":"2026-10-01T16:15:00Z","v":7244,"vw":56.547432},{"c":56.7,"h":56.71,"l":56.6,"n":159,"o":56.61,"t":"2026-10-01T16:30:00Z","v":14085,"vw":56.66117},{"c":56.65,"h":56.69,"l":56.58,"n":170,"o":56.69,"t":"2026-10-01T16:45:00Z","v":21880,"vw":56.633063},{"c":56.57,"h":56.69,"l":56.56,"n":50,"o":56.64,"t":"2026-10-01T17:00:00Z","v":3957,"vw":56.621368},{"c":56.59,"h":56.72,"l":56.58,"n":33,"o":56.58,"t":"2026-10-01T17:15:00Z","v":2965,"vw":56.631212},{"c":56.67,"h":56.72,"l":56.6,"n":66,"o":56.6,"t":"2026-10-01T17:30:00Z","v":5857,"vw":56.663933},{"c":56.68,"h":56.68,"l":56.58,"n":50,"o":56.66,"t":"2026-10-01T17:45:00Z","v":4194,"vw":56.635942},{"c":56.71,"h":56.71,"l":56.58,"n":26,"o":56.63,"t":"2026-10-01T18:00:00Z","v":2393,"vw":56.641447},{"c":56.67,"h":56.74,"l":56.66,"n":168,"o":56.71,"t":"2026-10-01T18:15:00Z","v":15900,"vw":56.698396},{"c":56.76,"h":56.83,"l":56.67,"n":55,"o":56.68,"t":"2026-10-01T18:30:00Z","v":4792,"vw":56.753736},{"c":56.755,"h":56.755,"l":56.6801,"n":121,"o":56.74,"t":"2026-10-01T18:45:00Z","v":11094,"vw":56.731077},{"c":56.85,"h":56.85,"l":56.74,"n":200,"o":56.75,"t":"2026-10-01T19:00:00Z","v":49273,"vw":56.756932},{"c":56.92,"h":56.92,"l":56.84,"n":81,"o":56.84,"t":"2026-10-01T19:15:00Z","v":6899,"vw":56.881057},{"c":57,"h":57.01,"l":56.92,"n":265,"o":56.95,"t":"2026-10-01T19:30:00Z","v":26342,"vw":56.976479},{"c":57.2,"h":57.205,"l":57.06,"n":323,"o":57.06,"t":"2026-10-01T19:45:00Z","v":33249,"vw":57.153152},{"c":57.17,"h":57.17,"l":57.17,"n":7,"o":57.17,"t":"2026-10-01T20:00:00Z","v":848,"vw":57.17},{"c":57.7,"h":57.85,"l":57.4,"n":252,"o":57.4,"t":"2026-10-02T13:30:00Z","v":27101,"vw":57.747454},{"c":57.5,"h":57.88,"l":57.46,"n":103,"o":57.81,"t":"2026-10-02T13:45:00Z","v":9056,"vw":57.652315},{"c":57.68,"h":57.77,"l":57.42,"n":145,"o":57.46,"t":"2026-10-02T14:00:00Z","v":16464,"vw":57.628138},{"c":57.835,"h":57.84,"l":57.66,"n":136,"o":57.72,"t":"2026-10-02T14:15:00Z","v":16232,"vw":57.761431},{"c":57.77,"h":57.83,"l":57.68,"n":53,"o":57.83,"t":"2026-10-02T14:30:00Z","v":11428,"vw":57.791641},{"c":57.79,"h":57.82,"l":57.72,"n":34,"o":57.82,"t":"2026-10-02T14:45:00Z","v":2345,"vw":57.789071},{"c":57.345,"h":57.81,"l":57.345,"n":67,"o":57.81,"t":"2026-10-02T15:00:00Z","v":6341,"vw":57.61189},{"c":57.42,"h":57.42,"l":57.26,"n":23,"o":57.32,"t":"2026-10-02T15:15:00Z","v":3056,"vw":57.322067},{"c":57.5,"h":57.55,"l":57.43,"n":133,"o":57.45,"t":"2026-10-02T15:30:00Z","v":11144,"vw":57.500524},{"c":57.51,"h":57.52,"l":57.475,"n":47,"o":57.49,"t":"2026-10-02T15:45:00Z","v":3543,"vw":57.502561},{"c":57.5,"h":57.55,"l":57.39,"n":44,"o":57.55,"t":"2026-10-02T16:00:00Z","v":3456,"vw":57.49554},{"c":57.5,"h":57.52,"l":57.48,"n":27,"o":57.5,"t":"2026-10-02T16:15:00Z","v":2593,"vw":57.508916},{"c":57.46,"h":57.47,"l":57.43,"n":23,"o":57.47,"t":"2026-10-02T16:30:00Z","v":2018,"vw":57.453388},{"c":57.58,"h":57.59,"l":57.47,"n":46,"o":57.47,"t":"2026-10-02T16:45:00Z","v":3438,"vw":57.546316},{"c":57.54,"h":57.59,"l":57.54,"n":39,"o":57.56,"t":"2026-10-02T17:00:00Z","v":2836,"vw":57.569859},{"c":57.435,"h":57.56,"l":57.39,"n":56,"o":57.52,"t":"2026-10-02T17:15:00Z","v":4445,"vw":57.508255},{"c":57.48,"h":57.48,"l":57.45,"n":12,"o":57.45,"t":"2026-10-02T17:30:00Z","v":1048,"vw":57.465748},{"c":57.46,"h":57.46,"l":57.42,"n":36,"o":57.42,"t":"2026-10-02T17:45:00Z","v":1768,"vw":57.446667},{"c":57.46,"h":57.46,"l":57.43,"n":23,"o":57.45,"t":"2026-10-02T18:00:00Z","v":1935,"vw":57.450246},{"c":57.445,"h":57.48,"l":57.41,"n":34,"o":57.48,"t":"2026-10-02T18:15:00Z","v":2012,"vw":57.453019},{"c":57.55,"h":57.55,"l":57.45,"n":34,"o":57.47,"t":"2026-10-02T18:30:00Z","v":3170,"vw":57.497711},{"c":57.495,"h":57.55,"l":57.495,"n":18,"o":57.54,"t":"2026-10-02T18:45:00Z","v":3339,"vw":57.531327},{"c":57.55,"h":57.58,"l":57.51,"n":36,"o":57.51,"t":"2026-10-02T19:00:00Z","v":3768,"vw":57.557342},{"c":57.61,"h":57.64,"l":57.55,"n":34,"o":57.55,"t":"2026-10-02T19:15:00Z","v":4078,"vw":57.596749},{"c":57.66,"h":57.66,"l":57.57,"n":160,"o":57.63,"t":"2026-10-02T19:30:00Z","v":16944,"vw":57.615363},{"c":57.56,"h":57.66,"l":57.49,"n":284,"o":57.66,"t":"2026-10-02T19:45:00Z","v":30421,"vw":57.572054},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-10-02T20:00:00Z","v":16554,"vw":57.59},{"c":57.28,"h":57.69,"l":57.28,"n":255,"o":57.62,"t":"2026-10-05T13:30:00Z","v":28880,"vw":57.443786},{"c":57.25,"h":57.41,"l":57.21,"n":127,"o":57.34,"t":"2026-10-05T13:45:00Z","v":13339,"vw":57.30835},{"c":57.53,"h":57.56,"l":57.18,"n":120,"o":57.23,"t":"2026-10-05T14:00:00Z","v":20617,"vw":57.424692},{"c":57.75,"h":57.8,"l":57.55,"n":82,"o":57.55,"t":"2026-10-05T14:15:00Z","v":8788,"vw":57.687755},{"c":57.58,"h":57.78,"l":57.58,"n":149,"o":57.78,"t":"2026-10-05T14:30:00Z","v":15185,"vw":57.652351},{"c":57.61,"h":57.61,"l":57.48,"n":130,"o":57.57,"t":"2026-10-05T14:45:00Z","v":13443,"vw":57.560986},{"c":57.57,"h":57.62,"l":57.5,"n":96,"o":57.62,"t":"2026-10-05T15:00:00Z","v":11835,"vw":57.568171},{"c":57.56,"h":57.6,"l":57.55,"n":67,"o":57.58,"t":"2026-10-05T15:15:00Z","v":6735,"vw":57.575395},{"c":57.69,"h":57.69,"l":57.55,"n":80,"o":57.58,"t":"2026-10-05T15:30:00Z","v":12612,"vw":57.610359},{"c":57.67,"h":57.7,"l":57.66,"n":89,"o":57.6622,"t":"2026-10-05T15:45:00Z","v":6649,"vw":57.680633},{"c":57.68,"h":57.68,"l":57.57,"n":72,"o":57.67,"t":"2026-10-05T16:00:00Z","v":7141,"vw":57.614401},{"c":57.69,"h":57.69,"l":57.65,"n":65,"o":57.67,"t":"2026-10-05T16:15:00Z","v":8118,"vw":57.669944},{"c":57.795,"h":57.82,"l":57.68,"n":68,"o":57.69,"t":"2026-10-05T16:30:00Z","v":4388,"vw":57.748283},{"c":57.8,"h":57.85,"l":57.79,"n":90,"o":57.79,"t":"2026-10-05T16:45:00Z","v":8567,"vw":57.815136},{"c":57.79,"h":57.82,"l":57.78,"n":76,"o":57.81,"t":"2026-10-05T17:00:00Z","v":7753,"vw":57.796779},{"c":57.81,"h":57.83,"l":57.8,"n":15,"o":57.8,"t":"2026-10-05T17:15:00Z","v":1583,"vw":57.818341},{"c":57.9,"h":57.9,"l":57.82,"n":44,"o":57.835,"t":"2026-10-05T17:30:00Z","v":4327,"vw":57.850298},{"c":57.83,"h":57.89,"l":57.81,"n":72,"o":57.89,"t":"2026-10-05T17:45:00Z","v":4708,"vw":57.841039},{"c":57.75,"h":57.88,"l":57.75,"n":24,"o":57.86,"t":"2026-10-05T18:00:00Z","v":1945,"vw":57.827298},{"c":57.78,"h":57.79,"l":57.74,"n":52,"o":57.77,"t":"2026-10-05T18:15:00Z","v":5808,"vw":57.754555},{"c":57.68,"h":57.781,"l":57.68,"n":67,"o":57.77,"t":"2026-10-05T18:30:00Z","v":1774,"vw":57.762965},{"c":57.65,"h":57.69,"l":57.6,"n":117,"o":57.69,"t":"2026-10-05T18:45:00Z","v":4609,"vw":57.641925},{"c":57.79,"h":57.79,"l":57.655,"n":125,"o":57.655,"t":"2026-10-05T19:00:00Z","v":8809,"vw":57.717667},{"c":57.72,"h":57.78,"l":57.7,"n":60,"o":57.78,"t":"2026-10-05T19:15:00Z","v":5539,"vw":57.740183},{"c":57.65,"h":57.72,"l":57.62,"n":89,"o":57.71,"t":"2026-10-05T19:30:00Z","v":8408,"vw":57.65468},{"c":57.44,"h":57.64,"l":57.39,"n":362,"o":57.64,"t":"2026-10-05T19:45:00Z","v":35624,"vw":57.4646},{"c":57.49,"h":57.49,"l":57.49,"n":5,"o":57.49,"t":"2026-10-05T20:00:00Z","v":2057,"vw":57.49},{"c":57.56,"h":57.68,"l":57.56,"n":48,"o":57.57,"t":"2026-10-06T13:30:00Z","v":5193,"vw":57.584235},{"c":57.75,"h":57.75,"l":57.605,"n":65,"o":57.605,"t":"2026-10-06T13:45:00Z","v":5957,"vw":57.696726},{"c":57.8,"h":57.93,"l":57.73,"n":271,"o":57.73,"t":"2026-10-06T14:00:00Z","v":26537,"vw":57.865323},{"c":57.53,"h":57.81,"l":57.53,"n":47,"o":57.81,"t":"2026-10-06T14:15:00Z","v":4951,"vw":57.717083},{"c":57.58,"h":57.64,"l":57.53,"n":39,"o":57.58,"t":"2026-10-06T14:30:00Z","v":3941,"vw":57.591408},{"c":57.575,"h":57.63,"l":57.535,"n":35,"o":57.57,"t":"2026-10-06T14:45:00Z","v":2735,"vw":57.584953},{"c":57.51,"h":57.66,"l":57.51,"n":32,"o":57.6,"t":"2026-10-06T15:00:00Z","v":2486,"vw":57.604375},{"c":57.69,"h":57.69,"l":57.63,"n":15,"o":57.675,"t":"2026-10-06T15:15:00Z","v":1830,"vw":57.670321},{"c":57.6,"h":57.68,"l":57.6,"n":36,"o":57.68,"t":"2026-10-06T15:30:00Z","v":3075,"vw":57.632284},{"c":57.6,"h":57.62,"l":57.6,"n":17,"o":57.62,"t":"2026-10-06T15:45:00Z","v":1352,"vw":57.608826},{"c":57.5738,"h":57.6,"l":57.53,"n":34,"o":57.59,"t":"2026-10-06T16:00:00Z","v":3059,"vw":57.567821},{"c":57.45,"h":57.53,"l":57.45,"n":25,"o":57.51,"t":"2026-10-06T16:15:00Z","v":2705,"vw":57.491628},{"c":57.46,"h":57.46,"l":57.42,"n":29,"o":57.42,"t":"2026-10-06T16:30:00Z","v":3173,"vw":57.439454},{"c":57.37,"h":57.455,"l":57.37,"n":27,"o":57.455,"t":"2026-10-06T16:45:00Z","v":3090,"vw":57.397746},{"c":57.35,"h":57.35,"l":57.3,"n":17,"o":57.32,"t":"2026-10-06T17:00:00Z","v":1517,"vw":57.323643},{"c":57.3021,"h":57.33,"l":57.29,"n":26,"o":57.33,"t":"2026-10-06T17:15:00Z","v":2404,"vw":57.310655},{"c":57.24,"h":57.33,"l":57.24,"n":34,"o":57.28,"t":"2026-10-06T17:30:00Z","v":3008,"vw":57.268579},{"c":57.28,"h":57.29,"l":57.28,"n":9,"o":57.29,"t":"2026-10-06T17:45:00Z","v":667,"vw":57.2875},{"c":57.26,"h":57.31,"l":57.26,"n":12,"o":57.31,"t":"2026-10-06T18:00:00Z","v":914,"vw":57.289703},{"c":57.17,"h":57.26,"l":57.16,"n":21,"o":57.26,"t":"2026-10-06T18:15:00Z","v":2387,"vw":57.213928},{"c":57.21,"h":57.22,"l":57.19,"n":34,"o":57.21,"t":"2026-10-06T18:30:00Z","v":5106,"vw":57.212127},{"c":57.24,"h":57.24,"l":57.1719,"n":35,"o":57.1719,"t":"2026-10-06T18:45:00Z","v":4349,"vw":57.201648},{"c":57.28,"h":57.29,"l":57.24,"n":38,"o":57.24,"t":"2026-10-06T19:00:00Z","v":4590,"vw":57.268843},{"c":57.365,"h":57.365,"l":57.28,"n":50,"o":57.3,"t":"2026-10-06T19:15:00Z","v":5422,"vw":57.3196},{"c":57.38,"h":57.43,"l":57.33,"n":35,"o":57.355,"t":"2026-10-06T19:30:00Z","v":3630,"vw":57.379409},{"c":57.362,"h":57.4,"l":57.31,"n":140,"o":57.35,"t":"2026-10-06T19:45:00Z","v":14230,"vw":57.352218},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-10-06T20:00:00Z","v":258,"vw":57.38},{"c":56.43,"h":56.93,"l":56.405,"n":360,"o":56.93,"t":"2026-10-07T13:30:00Z","v":41145,"vw":56.500043},{"c":56.31,"h":56.47,"l":56.295,"n":57,"o":56.44,"t":"2026-10-07T13:45:00Z","v":4333,"vw":56.379415},{"c":56.355,"h":56.44,"l":56.315,"n":26,"o":56.34,"t":"2026-10-07T14:00:00Z","v":2430,"vw":56.369762},{"c":56.33,"h":56.43,"l":56.33,"n":67,"o":56.41,"t":"2026-10-07T14:15:00Z","v":7459,"vw":56.393882},{"c":56.32,"h":56.43,"l":56.28,"n":77,"o":56.3,"t":"2026-10-07T14:30:00Z","v":8896,"vw":56.385924},{"c":56.29,"h":56.39,"l":56.28,"n":12,"o":56.39,"t":"2026-10-07T14:45:00Z","v":2763,"vw":56.297829},{"c":56.34,"h":56.34,"l":56.1801,"n":88,"o":56.26,"t":"2026-10-07T15:00:00Z","v":9441,"vw":56.239991},{"c":56.21,"h":56.24,"l":56.16,"n":56,"o":56.24,"t":"2026-10-07T15:15:00Z","v":4271,"vw":56.205297},{"c":56.17,"h":56.25,"l":56.13,"n":110,"o":56.2,"t":"2026-10-07T15:30:00Z","v":8581,"vw":56.188347},{"c":56.31,"h":56.31,"l":56.15,"n":33,"o":56.175,"t":"2026-10-07T15:45:00Z","v":3163,"vw":56.225357},{"c":56.33,"h":56.34,"l":56.24,"n":44,"o":56.31,"t":"2026-10-07T16:00:00Z","v":7376,"vw":56.290012},{"c":56.41,"h":56.43,"l":56.36,"n":81,"o":56.36,"t":"2026-10-07T16:15:00Z","v":6397,"vw":56.380417},{"c":56.41,"h":56.44,"l":56.38,"n":45,"o":56.38,"t":"2026-10-07T16:30:00Z","v":3522,"vw":56.414384},{"c":56.465,"h":56.52,"l":56.415,"n":138,"o":56.42,"t":"2026-10-07T16:45:00Z","v":16219,"vw":56.479452},{"c":56.58,"h":56.6,"l":56.43,"n":185,"o":56.46,"t":"2026-10-07T17:00:00Z","v":23111,"vw":56.565195},{"c":56.59,"h":56.68,"l":56.58,"n":54,"o":56.58,"t":"2026-10-07T17:15:00Z","v":3478,"vw":56.641001},{"c":56.54,"h":56.61,"l":56.54,"n":21,"o":56.61,"t":"2026-10-07T17:30:00Z","v":2386,"vw":56.583808},{"c":56.5,"h":56.585,"l":56.5,"n":41,"o":56.53,"t":"2026-10-07T17:45:00Z","v":2622,"vw":56.538529},{"c":56.46,"h":56.51,"l":56.43,"n":106,"o":56.47,"t":"2026-10-07T18:00:00Z","v":8767,"vw":56.47328},{"c":56.45,"h":56.48,"l":56.43,"n":62,"o":56.45,"t":"2026-10-07T18:15:00Z","v":5651,"vw":56.463535},{"c":56.465,"h":56.48,"l":56.41,"n":72,"o":56.46,"t":"2026-10-07T18:30:00Z","v":5851,"vw":56.460555},{"c":56.47,"h":56.505,"l":56.46,"n":64,"o":56.465,"t":"2026-10-07T18:45:00Z","v":6582,"vw":56.481453},{"c":56.41,"h":56.535,"l":56.41,"n":249,"o":56.49,"t":"2026-10-07T19:00:00Z","v":22272,"vw":56.472422},{"c":56.54,"h":56.555,"l":56.37,"n":618,"o":56.415,"t":"2026-10-07T19:15:00Z","v":58485,"vw":56.453098},{"c":56.525,"h":56.535,"l":56.465,"n":180,"o":56.53,"t":"2026-10-07T19:30:00Z","v":17406,"vw":56.512214},{"c":56.49,"h":56.52,"l":56.41,"n":366,"o":56.52,"t":"2026-10-07T19:45:00Z","v":35109,"vw":56.47351},{"c":56.46,"h":56.46,"l":56.46,"n":7,"o":56.46,"t":"2026-10-07T20:00:00Z","v":543,"vw":56.46},{"c":56.325,"h":56.325,"l":56.145,"n":42,"o":56.15,"t":"2026-10-08T13:30:00Z","v":3190,"vw":56.228721},{"c":56.54,"h":56.55,"l":56.33,"n":382,"o":56.33,"t":"2026-10-08T13:45:00Z","v":48443,"vw":56.450103},{"c":56.4,"h":56.49,"l":56.39,"n":31,"o":56.42,"t":"2026-10-08T14:00:00Z","v":3036,"vw":56.434795},{"c":56.25,"h":56.4,"l":56.19,"n":47,"o":56.37,"t":"2026-10-08T14:15:00Z","v":4731,"vw":56.304691},{"c":56.2,"h":56.29,"l":56.16,"n":63,"o":56.25,"t":"2026-10-08T14:30:00Z","v":6190,"vw":56.241603},{"c":56,"h":56.21,"l":56,"n":49,"o":56.21,"t":"2026-10-08T14:45:00Z","v":5176,"vw":56.069878},{"c":55.98,"h":56.12,"l":55.98,"n":40,"o":56.01,"t":"2026-10-08T15:00:00Z","v":3269,"vw":56.048665},{"c":56.01,"h":56.01,"l":55.92,"n":60,"o":55.98,"t":"2026-10-08T15:15:00Z","v":7003,"vw":55.974629},{"c":56.07,"h":56.08,"l":55.98,"n":45,"o":56.02,"t":"2026-10-08T15:30:00Z","v":4529,"vw":56.02671},{"c":56.1,"h":56.11,"l":56.06,"n":37,"o":56.11,"t":"2026-10-08T15:45:00Z","v":5006,"vw":56.085139},{"c":56.24,"h":56.24,"l":56.1,"n":40,"o":56.1,"t":"2026-10-08T16:00:00Z","v":3915,"vw":56.17839},{"c":56.24,"h":56.43,"l":56.24,"n":153,"o":56.26,"t":"2026-10-08T16:15:00Z","v":17273,"vw":56.304901},{"c":56.28,"h":56.33,"l":56.22,"n":15,"o":56.26,"t":"2026-10-08T16:30:00Z","v":1453,"vw":56.275384},{"c":56.62,"h":56.62,"l":56.28,"n":60,"o":56.28,"t":"2026-10-08T16:45:00Z","v":5988,"vw":56.53924},{"c":56.77,"h":56.78,"l":56.59,"n":92,"o":56.645,"t":"2026-10-08T17:00:00Z","v":8683,"vw":56.672783},{"c":56.845,"h":56.97,"l":56.73,"n":359,"o":56.74,"t":"2026-10-08T17:15:00Z","v":36005,"vw":56.838697},{"c":57,"h":57,"l":56.83,"n":82,"o":56.86,"t":"2026-10-08T17:30:00Z","v":7825,"vw":56.922402},{"c":56.95,"h":57.04,"l":56.89,"n":116,"o":57.03,"t":"2026-10-08T17:45:00Z","v":8495,"vw":56.943567},{"c":56.98,"h":57.02,"l":56.96,"n":57,"o":56.96,"t":"2026-10-08T18:00:00Z","v":4756,"vw":56.997598},{"c":56.94,"h":57.03,"l":56.9,"n":56,"o":57.03,"t":"2026-10-08T18:15:00Z","v":5508,"vw":56.953144},{"c":56.99,"h":57.03,"l":56.9,"n":45,"o":56.9,"t":"2026-10-08T18:30:00Z","v":4427,"vw":56.978024},{"c":57,"h":57.04,"l":56.97,"n":32,"o":57.03,"t":"2026-10-08T18:45:00Z","v":2638,"vw":56.989933},{"c":57.04,"h":57.05,"l":56.97,"n":58,"o":56.99,"t":"2026-10-08T19:00:00Z","v":5161,"vw":57.003054},{"c":57.05,"h":57.1,"l":57.02,"n":131,"o":57.04,"t":"2026-10-08T19:15:00Z","v":12838,"vw":57.050495},{"c":56.99,"h":57.06,"l":56.94,"n":119,"o":57.06,"t":"2026-10-08T19:30:00Z","v":13918,"vw":56.984584},{"c":57.14,"h":57.155,"l":56.99,"n":360,"o":56.99,"t":"2026-10-08T19:45:00Z","v":36028,"vw":57.091343},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-08T20:00:00Z","v":1620,"vw":57.14},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-09T13:15:00Z","v":100,"vw":57},{"c":56.78,"h":57.04,"l":56.68,"n":54,"o":57.04,"t":"2026-10-09T13:30:00Z","v":8130,"vw":56.944031},{"c":56.62,"h":56.64,"l":56.62,"n":9,"o":56.64,"t":"2026-10-09T13:45:00Z","v":644,"vw":56.635},{"c":56.635,"h":56.785,"l":56.635,"n":28,"o":56.785,"t":"2026-10-09T14:00:00Z","v":1706,"vw":56.678143},{"c":56.75,"h":56.78,"l":56.67,"n":33,"o":56.67,"t":"2026-10-09T14:15:00Z","v":1590,"vw":56.732727},{"c":56.71,"h":56.75,"l":56.63,"n":66,"o":56.75,"t":"2026-10-09T14:30:00Z","v":5026,"vw":56.684304},{"c":56.825,"h":56.83,"l":56.74,"n":64,"o":56.74,"t":"2026-10-09T14:45:00Z","v":4989,"vw":56.792175},{"c":56.92,"h":56.94,"l":56.81,"n":73,"o":56.83,"t":"2026-10-09T15:00:00Z","v":5502,"vw":56.868766},{"c":56.79,"h":56.97,"l":56.79,"n":40,"o":56.94,"t":"2026-10-09T15:15:00Z","v":3246,"vw":56.874887},{"c":56.76,"h":56.795,"l":56.69,"n":49,"o":56.77,"t":"2026-10-09T15:30:00Z","v":4728,"vw":56.746955},{"c":56.77,"h":56.77,"l":56.74,"n":28,"o":56.75,"t":"2026-10-09T15:45:00Z","v":2400,"vw":56.751143},{"c":56.82,"h":56.86,"l":56.82,"n":18,"o":56.82,"t":"2026-10-09T16:00:00Z","v":1497,"vw":56.833268},{"c":56.88,"h":56.91,"l":56.88,"n":41,"o":56.9,"t":"2026-10-09T16:15:00Z","v":3241,"vw":56.886349},{"c":56.88,"h":56.88,"l":56.8501,"n":22,"o":56.88,"t":"2026-10-09T16:30:00Z","v":4180,"vw":56.871508},{"c":56.85,"h":56.9,"l":56.83,"n":24,"o":56.9,"t":"2026-10-09T16:45:00Z","v":1577,"vw":56.859565},{"c":56.87,"h":56.9,"l":56.87,"n":27,"o":56.89,"t":"2026-10-09T17:00:00Z","v":2188,"vw":56.884219},{"c":56.86,"h":56.9,"l":56.84,"n":46,"o":56.87,"t":"2026-10-09T17:15:00Z","v":3789,"vw":56.873804},{"c":56.96,"h":56.96,"l":56.86,"n":64,"o":56.87,"t":"2026-10-09T17:30:00Z","v":4611,"vw":56.902743},{"c":56.97,"h":56.98,"l":56.95,"n":105,"o":56.98,"t":"2026-10-09T17:45:00Z","v":8490,"vw":56.95808},{"c":56.96,"h":56.99,"l":56.94,"n":123,"o":56.97,"t":"2026-10-09T18:00:00Z","v":10360,"vw":56.961417},{"c":56.93,"h":56.94,"l":56.91,"n":102,"o":56.93,"t":"2026-10-09T18:15:00Z","v":9898,"vw":56.9234},{"c":56.94,"h":56.96,"l":56.92,"n":63,"o":56.94,"t":"2026-10-09T18:30:00Z","v":5038,"vw":56.940735},{"c":57.03,"h":57.05,"l":56.94,"n":115,"o":56.97,"t":"2026-10-09T18:45:00Z","v":9272,"vw":57.006419},{"c":57.08,"h":57.11,"l":57.07,"n":107,"o":57.07,"t":"2026-10-09T19:00:00Z","v":10004,"vw":57.099094},{"c":57.09,"h":57.12,"l":57.07,"n":61,"o":57.08,"t":"2026-10-09T19:15:00Z","v":5532,"vw":57.093233},{"c":56.98,"h":57.09,"l":56.98,"n":213,"o":57.09,"t":"2026-10-09T19:30:00Z","v":16700,"vw":57.029231},{"c":56.95,"h":56.99,"l":56.91,"n":301,"o":56.98,"t":"2026-10-09T19:45:00Z","v":25708,"vw":56.961145},{"c":56.95,"h":56.95,"l":56.95,"n":3,"o":56.95,"t":"2026-10-09T20:00:00Z","v":4028,"vw":56.95},{"c":57.23,"h":57.46,"l":57.15,"n":61,"o":57.15,"t":"2026-10-12T13:30:00Z","v":8889,"vw":57.346881},{"c":57.13,"h":57.2299,"l":57.01,"n":25,"o":57.2299,"t":"2026-10-12T13:45:00Z","v":3158,"vw":57.093435},{"c":57.33,"h":57.43,"l":57.13,"n":117,"o":57.13,"t":"2026-10-12T14:00:00Z","v":15183,"vw":57.250526},{"c":57.3,"h":57.35,"l":57.22,"n":116,"o":57.28,"t":"2026-10-12T14:15:00Z","v":17477,"vw":57.305116},{"c":57.375,"h":57.41,"l":57.3,"n":98,"o":57.3,"t":"2026-10-12T14:30:00Z","v":10244,"vw":57.36993},{"c":57.39,"h":57.42,"l":57.34,"n":80,"o":57.39,"t":"2026-10-12T14:45:00Z","v":9251,"vw":57.387599},{"c":57.4,"h":57.42,"l":57.3,"n":78,"o":57.38,"t":"2026-10-12T15:00:00Z","v":8100,"vw":57.37912},{"c":57.45,"h":57.45,"l":57.37,"n":48,"o":57.4,"t":"2026-10-12T15:15:00Z","v":5674,"vw":57.40074},{"c":57.54,"h":57.5599,"l":57.46,"n":94,"o":57.48,"t":"2026-10-12T15:30:00Z","v":10509,"vw":57.511235},{"c":57.49,"h":57.53,"l":57.47,"n":52,"o":57.53,"t":"2026-10-12T15:45:00Z","v":5140,"vw":57.491275},{"c":57.49,"h":57.53,"l":57.49,"n":96,"o":57.5,"t":"2026-10-12T16:00:00Z","v":7641,"vw":57.510926},{"c":57.505,"h":57.52,"l":57.4682,"n":53,"o":57.5,"t":"2026-10-12T16:15:00Z","v":6162,"vw":57.494641},{"c":57.51,"h":57.53,"l":57.49,"n":122,"o":57.5,"t":"2026-10-12T16:30:00Z","v":15122,"vw":57.507565},{"c":57.55,"h":57.55,"l":57.5,"n":45,"o":57.51,"t":"2026-10-12T16:45:00Z","v":4578,"vw":57.526489},{"c":57.59,"h":57.595,"l":57.53,"n":40,"o":57.56,"t":"2026-10-12T17:00:00Z","v":6387,"vw":57.559543},{"c":57.53,"h":57.6,"l":57.515,"n":94,"o":57.58,"t":"2026-10-12T17:15:00Z","v":13334,"vw":57.552676},{"c":57.49,"h":57.515,"l":57.45,"n":62,"o":57.515,"t":"2026-10-12T17:30:00Z","v":9616,"vw":57.474915},{"c":57.53,"h":57.55,"l":57.48,"n":61,"o":57.49,"t":"2026-10-12T17:45:00Z","v":5444,"vw":57.516189},{"c":57.4689,"h":57.53,"l":57.4689,"n":132,"o":57.53,"t":"2026-10-12T18:00:00Z","v":15829,"vw":57.503106},{"c":57.49,"h":57.49,"l":57.45,"n":136,"o":57.47,"t":"2026-10-12T18:15:00Z","v":14608,"vw":57.479916},{"c":57.48,"h":57.51,"l":57.46,"n":134,"o":57.49,"t":"2026-10-12T18:30:00Z","v":16496,"vw":57.482442},{"c":57.47,"h":57.485,"l":57.45,"n":36,"o":57.485,"t":"2026-10-12T18:45:00Z","v":3256,"vw":57.465948},{"c":57.45,"h":57.49,"l":57.45,"n":348,"o":57.48,"t":"2026-10-12T19:00:00Z","v":44939,"vw":57.466399},{"c":57.45,"h":57.47,"l":57.42,"n":154,"o":57.47,"t":"2026-10-12T19:15:00Z","v":18997,"vw":57.441821},{"c":57.34,"h":57.46,"l":57.34,"n":537,"o":57.45,"t":"2026-10-12T19:30:00Z","v":75908,"vw":57.37665},{"c":57.37,"h":57.375,"l":57.29,"n":328,"o":57.345,"t":"2026-10-12T19:45:00Z","v":40386,"vw":57.340631},{"c":57.37,"h":57.37,"l":57.37,"n":6,"o":57.37,"t":"2026-10-12T20:00:00Z","v":6257,"vw":57.37},{"c":57.47,"h":57.94,"l":57.44,"n":310,"o":57.73,"t":"2026-10-13T13:30:00Z","v":41850,"vw":57.84507},{"c":56.845,"h":57.5,"l":56.83,"n":260,"o":57.42,"t":"2026-10-13T13:45:00Z","v":32071,"vw":57.029221},{"c":56.78,"h":56.81,"l":56.54,"n":184,"o":56.81,"t":"2026-10-13T14:00:00Z","v":21297,"vw":56.697832},{"c":56.98,"h":56.98,"l":56.73,"n":250,"o":56.73,"t":"2026-10-13T14:15:00Z","v":35227,"vw":56.88657},{"c":56.95,"h":57.03,"l":56.84,"n":128,"o":57.03,"t":"2026-10-13T14:30:00Z","v":16259,"vw":56.904231},{"c":56.96,"h":57.01,"l":56.96,"n":24,"o":56.96,"t":"2026-10-13T14:45:00Z","v":2267,"vw":56.986264},{"c":57.05,"h":57.05,"l":56.94,"n":36,"o":56.97,"t":"2026-10-13T15:00:00Z","v":2871,"vw":56.992696},{"c":57.03,"h":57.07,"l":56.98,"n":43,"o":57.03,"t":"2026-10-13T15:15:00Z","v":3633,"vw":57.035082},{"c":57.04,"h":57.09,"l":57.03,"n":76,"o":57.04,"t":"2026-10-13T15:30:00Z","v":6780,"vw":57.057151},{"c":56.87,"h":57.02,"l":56.87,"n":53,"o":57.02,"t":"2026-10-13T15:45:00Z","v":4628,"vw":56.963895},{"c":56.74,"h":56.87,"l":56.72,"n":61,"o":56.87,"t":"2026-10-13T16:00:00Z","v":6919,"vw":56.815864},{"c":56.75,"h":56.78,"l":56.75,"n":14,"o":56.78,"t":"2026-10-13T16:15:00Z","v":755,"vw":56.767143},{"c":56.68,"h":56.68,"l":56.65,"n":11,"o":56.65,"t":"2026-10-13T16:30:00Z","v":998,"vw":56.660465},{"c":56.74,"h":56.75,"l":56.7,"n":48,"o":56.7,"t":"2026-10-13T16:45:00Z","v":4403,"vw":56.723824},{"c":56.78,"h":56.78,"l":56.71,"n":21,"o":56.71,"t":"2026-10-13T17:00:00Z","v":2359,"vw":56.726748},{"c":56.745,"h":56.79,"l":56.715,"n":65,"o":56.75,"t":"2026-10-13T17:15:00Z","v":5719,"vw":56.749318},{"c":56.78,"h":56.795,"l":56.72,"n":117,"o":56.725,"t":"2026-10-13T17:30:00Z","v":10756,"vw":56.765447},{"c":56.66,"h":56.77,"l":56.66,"n":106,"o":56.77,"t":"2026-10-13T17:45:00Z","v":9030,"vw":56.699924},{"c":56.73,"h":56.78,"l":56.65,"n":198,"o":56.68,"t":"2026-10-13T18:00:00Z","v":18240,"vw":56.709274},{"c":56.79,"h":56.79,"l":56.69,"n":60,"o":56.69,"t":"2026-10-13T18:15:00Z","v":5711,"vw":56.739403},{"c":56.9,"h":56.91,"l":56.75,"n":90,"o":56.79,"t":"2026-10-13T18:30:00Z","v":9188,"vw":56.81048},{"c":56.865,"h":56.9,"l":56.8,"n":51,"o":56.9,"t":"2026-10-13T18:45:00Z","v":4851,"vw":56.844637},{"c":56.92,"h":56.94,"l":56.83,"n":112,"o":56.87,"t":"2026-10-13T19:00:00Z","v":14403,"vw":56.899796},{"c":56.86,"h":56.93,"l":56.84,"n":202,"o":56.91,"t":"2026-10-13T19:15:00Z","v":24917,"vw":56.88866},{"c":56.99,"h":57.01,"l":56.82,"n":403,"o":56.84,"t":"2026-10-13T19:30:00Z","v":46147,"vw":56.925212},{"c":56.84,"h":57.05,"l":56.83,"n":532,"o":56.99,"t":"2026-10-13T19:45:00Z","v":47313,"vw":56.939387},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-13T20:00:00Z","v":1451,"vw":56.84},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-14T13:15:00Z","v":100,"vw":56.13},{"c":56.05,"h":56.29,"l":55.95,"n":318,"o":56.12,"t":"2026-10-14T13:30:00Z","v":33723,"vw":56.043588},{"c":55.85,"h":55.98,"l":55.75,"n":147,"o":55.98,"t":"2026-10-14T13:45:00Z","v":13338,"vw":55.8436},{"c":55.89,"h":55.97,"l":55.835,"n":192,"o":55.91,"t":"2026-10-14T14:00:00Z","v":20229,"vw":55.886067},{"c":56.18,"h":56.2,"l":55.87,"n":69,"o":55.87,"t":"2026-10-14T14:15:00Z","v":4433,"vw":56.033584},{"c":56.29,"h":56.29,"l":56.15,"n":63,"o":56.2,"t":"2026-10-14T14:30:00Z","v":4730,"vw":56.182455},{"c":56.21,"h":56.32,"l":56.16,"n":36,"o":56.18,"t":"2026-10-14T14:45:00Z","v":1954,"vw":56.219187},{"c":56.16,"h":56.19,"l":56.12,"n":76,"o":56.19,"t":"2026-10-14T15:00:00Z","v":5737,"vw":56.148572},{"c":56.29,"h":56.29,"l":56.21,"n":23,"o":56.21,"t":"2026-10-14T15:15:00Z","v":1741,"vw":56.257122},{"c":56.29,"h":56.355,"l":56.28,"n":43,"o":56.28,"t":"2026-10-14T15:30:00Z","v":2867,"vw":56.312826},{"c":56.402,"h":56.402,"l":56.27,"n":36,"o":56.27,"t":"2026-10-14T15:45:00Z","v":2375,"vw":56.361659},{"c":56.33,"h":56.41,"l":56.31,"n":89,"o":56.41,"t":"2026-10-14T16:00:00Z","v":6520,"vw":56.359752},{"c":56.34,"h":56.34,"l":56.21,"n":56,"o":56.31,"t":"2026-10-14T16:15:00Z","v":2798,"vw":56.285},{"c":56.17,"h":56.32,"l":56.17,"n":117,"o":56.32,"t":"2026-10-14T16:30:00Z","v":9473,"vw":56.263449},{"c":56.1,"h":56.1799,"l":56.1,"n":23,"o":56.17,"t":"2026-10-14T16:45:00Z","v":1895,"vw":56.142814},{"c":56.08,"h":56.16,"l":56.08,"n":44,"o":56.13,"t":"2026-10-14T17:00:00Z","v":3377,"vw":56.104119},{"c":56.08,"h":56.13,"l":56.07,"n":28,"o":56.07,"t":"2026-10-14T17:15:00Z","v":1772,"vw":56.110833},{"c":56.03,"h":56.1,"l":56.03,"n":31,"o":56.09,"t":"2026-10-14T17:30:00Z","v":2251,"vw":56.073105},{"c":55.96,"h":56.05,"l":55.96,"n":139,"o":56,"t":"2026-10-14T17:45:00Z","v":11190,"vw":56.031886},{"c":55.99,"h":56,"l":55.9,"n":61,"o":55.97,"t":"2026-10-14T18:00:00Z","v":5102,"vw":55.964881},{"c":56.07,"h":56.07,"l":55.97,"n":55,"o":55.98,"t":"2026-10-14T18:15:00Z","v":4995,"vw":56.032163},{"c":56.08,"h":56.1,"l":56.07,"n":14,"o":56.09,"t":"2026-10-14T18:30:00Z","v":2139,"vw":56.08015},{"c":56.11,"h":56.11,"l":56.03,"n":66,"o":56.09,"t":"2026-10-14T18:45:00Z","v":5381,"vw":56.065808},{"c":56.2,"h":56.21,"l":56.09,"n":84,"o":56.12,"t":"2026-10-14T19:00:00Z","v":5647,"vw":56.137655},{"c":56.26,"h":56.26,"l":56.19,"n":69,"o":56.19,"t":"2026-10-14T19:15:00Z","v":5147,"vw":56.22186},{"c":56.29,"h":56.29,"l":56.201,"n":144,"o":56.27,"t":"2026-10-14T19:30:00Z","v":12564,"vw":56.257797},{"c":56.39,"h":56.39,"l":56.24,"n":232,"o":56.27,"t":"2026-10-14T19:45:00Z","v":24234,"vw":56.32106},{"c":56.44,"h":56.44,"l":56.44,"n":6,"o":56.44,"t":"2026-10-14T20:00:00Z","v":379,"vw":56.44},{"c":56.28,"h":56.28,"l":56.28,"n":4,"o":56.28,"t":"2026-10-14T21:30:00Z","v":10828,"vw":56.28},{"c":56.37,"h":56.56,"l":56.21,"n":218,"o":56.27,"t":"2026-10-15T13:30:00Z","v":24753,"vw":56.378534},{"c":56.74,"h":56.74,"l":56.39,"n":146,"o":56.39,"t":"2026-10-15T13:45:00Z","v":16351,"vw":56.598018},{"c":57.03,"h":57.05,"l":56.65,"n":124,"o":56.65,"t":"2026-10-15T14:00:00Z","v":14128,"vw":56.895446},{"c":56.94,"h":57.02,"l":56.92,"n":54,"o":57.02,"t":"2026-10-15T14:15:00Z","v":4029,"vw":56.967443},{"c":57.44,"h":57.47,"l":57.19,"n":99,"o":57.19,"t":"2026-10-15T14:30:00Z","v":8286,"vw":57.35413},{"c":57.28,"h":57.41,"l":57.25,"n":287,"o":57.41,"t":"2026-10-15T14:45:00Z","v":40406,"vw":57.356606},{"c":57.03,"h":57.4,"l":57.02,"n":106,"o":57.3,"t":"2026-10-15T15:00:00Z","v":10080,"vw":57.159705},{"c":56.88,"h":57.06,"l":56.88,"n":77,"o":57.04,"t":"2026-10-15T15:15:00Z","v":8833,"vw":57.01721},{"c":57.07,"h":57.09,"l":56.89,"n":102,"o":56.89,"t":"2026-10-15T15:30:00Z","v":7616,"vw":57.019032},{"c":56.94,"h":57.09,"l":56.89,"n":102,"o":57.08,"t":"2026-10-15T15:45:00Z","v":7847,"vw":57.009199},{"c":56.88,"h":56.99,"l":56.88,"n":91,"o":56.95,"t":"2026-10-15T16:00:00Z","v":8310,"vw":56.960414},{"c":57.08,"h":57.09,"l":56.92,"n":44,"o":56.95,"t":"2026-10-15T16:15:00Z","v":3402,"vw":57.051894},{"c":57.13,"h":57.13,"l":57.04,"n":63,"o":57.07,"t":"2026-10-15T16:30:00Z","v":4296,"vw":57.067069},{"c":57.22,"h":57.22,"l":57.13,"n":74,"o":57.14,"t":"2026-10-15T16:45:00Z","v":8152,"vw":57.153164},{"c":57.28,"h":57.29,"l":57.24,"n":34,"o":57.24,"t":"2026-10-15T17:00:00Z","v":2901,"vw":57.269754},{"c":57.41,"h":57.41,"l":57.29,"n":32,"o":57.3,"t":"2026-10-15T17:15:00Z","v":8075,"vw":57.357972},{"c":57.36,"h":57.44,"l":57.36,"n":32,"o":57.41,"t":"2026-10-15T17:30:00Z","v":2606,"vw":57.415},{"c":57.36,"h":57.42,"l":57.36,"n":53,"o":57.37,"t":"2026-10-15T17:45:00Z","v":3426,"vw":57.387778},{"c":57.23,"h":57.33,"l":57.23,"n":92,"o":57.33,"t":"2026-10-15T18:00:00Z","v":7216,"vw":57.266695},{"c":57.25,"h":57.28,"l":57.21,"n":90,"o":57.22,"t":"2026-10-15T18:15:00Z","v":9751,"vw":57.24609},{"c":57.19,"h":57.27,"l":57.19,"n":119,"o":57.26,"t":"2026-10-15T18:30:00Z","v":10383,"vw":57.214503},{"c":57.24,"h":57.31,"l":57.2,"n":141,"o":57.2,"t":"2026-10-15T18:45:00Z","v":13642,"vw":57.254318},{"c":57.31,"h":57.31,"l":57.22,"n":115,"o":57.23,"t":"2026-10-15T19:00:00Z","v":9629,"vw":57.268013},{"c":57.29,"h":57.34,"l":57.26,"n":125,"o":57.32,"t":"2026-10-15T19:15:00Z","v":11064,"vw":57.286931},{"c":57.24,"h":57.33,"l":57.24,"n":162,"o":57.28,"t":"2026-10-15T19:30:00Z","v":17888,"vw":57.286153},{"c":57.19,"h":57.24,"l":57.09,"n":307,"o":57.22,"t":"2026-10-15T19:45:00Z","v":34171,"vw":57.182807},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-10-15T20:00:00Z","v":715,"vw":57.19},{"c":57.83,"h":57.83,"l":57.64,"n":43,"o":57.64,"t":"2026-10-16T13:15:00Z","v":11738,"vw":57.763363},{"c":58.38,"h":58.46,"l":57.6,"n":127,"o":57.6,"t":"2026-10-16T13:30:00Z","v":16318,"vw":58.033416},{"c":58.2,"h":58.35,"l":58.19,"n":90,"o":58.24,"t":"2026-10-16T13:45:00Z","v":11297,"vw":58.259244},{"c":58.09,"h":58.2,"l":57.97,"n":193,"o":58.16,"t":"2026-10-16T14:00:00Z","v":19442,"vw":58.06531},{"c":58.28,"h":58.3,"l":58.04,"n":115,"o":58.04,"t":"2026-10-16T14:15:00Z","v":10021,"vw":58.142023},{"c":58.03,"h":58.365,"l":58.03,"n":36,"o":58.35,"t":"2026-10-16T14:30:00Z","v":3527,"vw":58.183135},{"c":58.09,"h":58.13,"l":58.02,"n":46,"o":58.08,"t":"2026-10-16T14:45:00Z","v":4185,"vw":58.094423},{"c":58.33,"h":58.36,"l":58.11,"n":137,"o":58.11,"t":"2026-10-16T15:00:00Z","v":12429,"vw":58.264418},{"c":58.2,"h":58.36,"l":58.14,"n":48,"o":58.34,"t":"2026-10-16T15:15:00Z","v":4250,"vw":58.282332},{"c":58.04,"h":58.2,"l":58.01,"n":105,"o":58.19,"t":"2026-10-16T15:30:00Z","v":9937,"vw":58.120218},{"c":57.76,"h":57.97,"l":57.76,"n":54,"o":57.94,"t":"2026-10-16T15:45:00Z","v":6704,"vw":57.897743},{"c":57.59,"h":57.78,"l":57.59,"n":67,"o":57.78,"t":"2026-10-16T16:00:00Z","v":6273,"vw":57.688341},{"c":57.56,"h":57.6617,"l":57.53,"n":117,"o":57.61,"t":"2026-10-16T16:15:00Z","v":12391,"vw":57.608755},{"c":57.545,"h":57.57,"l":57.52,"n":13,"o":57.56,"t":"2026-10-16T16:30:00Z","v":1002,"vw":57.54533},{"c":57.43,"h":57.53,"l":57.41,"n":57,"o":57.53,"t":"2026-10-16T16:45:00Z","v":5037,"vw":57.443509},{"c":57.3,"h":57.43,"l":57.3,"n":31,"o":57.43,"t":"2026-10-16T17:00:00Z","v":1924,"vw":57.347632},{"c":57.52,"h":57.52,"l":57.31,"n":58,"o":57.32,"t":"2026-10-16T17:15:00Z","v":4659,"vw":57.348455},{"c":57.55,"h":57.64,"l":57.51,"n":107,"o":57.56,"t":"2026-10-16T17:30:00Z","v":50928,"vw":57.61281},{"c":57.555,"h":57.59,"l":57.51,"n":44,"o":57.58,"t":"2026-10-16T17:45:00Z","v":2426,"vw":57.556674},{"c":57.53,"h":57.53,"l":57.4,"n":92,"o":57.45,"t":"2026-10-16T18:00:00Z","v":9692,"vw":57.489505},{"c":57.515,"h":57.54,"l":57.47,"n":39,"o":57.54,"t":"2026-10-16T18:15:00Z","v":1937,"vw":57.515797},{"c":57.52,"h":57.58,"l":57.46,"n":105,"o":57.48,"t":"2026-10-16T18:30:00Z","v":9492,"vw":57.499246},{"c":57.56,"h":57.61,"l":57.5,"n":54,"o":57.55,"t":"2026-10-16T18:45:00Z","v":3426,"vw":57.561084},{"c":57.57,"h":57.61,"l":57.53,"n":192,"o":57.54,"t":"2026-10-16T19:00:00Z","v":17833,"vw":57.565231},{"c":57.55,"h":57.61,"l":57.53,"n":186,"o":57.58,"t":"2026-10-16T19:15:00Z","v":21669,"vw":57.554622},{"c":57.48,"h":57.6,"l":57.45,"n":288,"o":57.55,"t":"2026-10-16T19:30:00Z","v":30523,"vw":57.537839},{"c":57.59,"h":57.68,"l":57.48,"n":186,"o":57.5,"t":"2026-10-16T19:45:00Z","v":16890,"vw":57.586144},{"c":57.6,"h":57.6,"l":57.6,"n":3,"o":57.6,"t":"2026-10-16T20:00:00Z","v":342,"vw":57.6},{"c":57.6,"h":57.6,"l":57.35,"n":18,"o":57.42,"t":"2026-10-19T13:30:00Z","v":1449,"vw":57.459739},{"c":57.45,"h":57.56,"l":57.415,"n":42,"o":57.56,"t":"2026-10-19T13:45:00Z","v":7044,"vw":57.469249},{"c":57.44,"h":57.44,"l":57.38,"n":19,"o":57.44,"t":"2026-10-19T14:00:00Z","v":2679,"vw":57.399118},{"c":57.345,"h":57.509,"l":57.345,"n":4,"o":57.509,"t":"2026-10-19T14:15:00Z","v":422,"vw":57.460765},{"c":57.33,"h":57.43,"l":57.27,"n":177,"o":57.41,"t":"2026-10-19T14:30:00Z","v":41653,"vw":57.410496},{"c":57.4,"h":57.4,"l":57.27,"n":13,"o":57.27,"t":"2026-10-19T14:45:00Z","v":1186,"vw":57.326757},{"c":57.57,"h":57.57,"l":57.41,"n":51,"o":57.42,"t":"2026-10-19T15:00:00Z","v":4301,"vw":57.477471},{"c":57.42,"h":57.59,"l":57.42,"n":64,"o":57.59,"t":"2026-10-19T15:15:00Z","v":4540,"vw":57.539827},{"c":57.42,"h":57.46,"l":57.42,"n":14,"o":57.46,"t":"2026-10-19T15:30:00Z","v":1820,"vw":57.430645},{"c":57.42,"h":57.45,"l":57.38,"n":95,"o":57.45,"t":"2026-10-19T15:45:00Z","v":6495,"vw":57.409213},{"c":57.215,"h":57.43,"l":57.215,"n":43,"o":57.42,"t":"2026-10-19T16:00:00Z","v":2896,"vw":57.311312},{"c":57.21,"h":57.25,"l":57.21,"n":18,"o":57.25,"t":"2026-10-19T16:15:00Z","v":1261,"vw":57.228182},{"c":57.17,"h":57.21,"l":57.15,"n":49,"o":57.21,"t":"2026-10-19T16:30:00Z","v":4251,"vw":57.179658},{"c":57.23,"h":57.23,"l":57.18,"n":10,"o":57.19,"t":"2026-10-19T16:45:00Z","v":1213,"vw":57.191808},{"c":57.15,"h":57.21,"l":57.14,"n":22,"o":57.21,"t":"2026-10-19T17:00:00Z","v":2566,"vw":57.191851},{"c":57.16,"h":57.19,"l":57.14,"n":34,"o":57.14,"t":"2026-10-19T17:15:00Z","v":4991,"vw":57.153785},{"c":57.21,"h":57.21,"l":57.1501,"n":23,"o":57.19,"t":"2026-10-19T17:30:00Z","v":1412,"vw":57.178778},{"c":57.25,"h":57.25,"l":57.21,"n":62,"o":57.21,"t":"2026-10-19T17:45:00Z","v":3948,"vw":57.224316},{"c":57.25,"h":57.25,"l":57.19,"n":77,"o":57.22,"t":"2026-10-19T18:00:00Z","v":6794,"vw":57.2131},{"c":57.2,"h":57.28,"l":57.2,"n":29,"o":57.28,"t":"2026-10-19T18:15:00Z","v":3421,"vw":57.239997},{"c":57.11,"h":57.22,"l":57.1,"n":29,"o":57.2,"t":"2026-10-19T18:30:00Z","v":3267,"vw":57.149863},{"c":57.15,"h":57.15,"l":57.09,"n":105,"o":57.13,"t":"2026-10-19T18:45:00Z","v":11808,"vw":57.123797},{"c":57.16,"h":57.19,"l":57.13,"n":113,"o":57.16,"t":"2026-10-19T19:00:00Z","v":12995,"vw":57.170786},{"c":57.14,"h":57.18,"l":57.14,"n":80,"o":57.16,"t":"2026-10-19T19:15:00Z","v":8537,"vw":57.161539},{"c":57.08,"h":57.15,"l":57.04,"n":267,"o":57.13,"t":"2026-10-19T19:30:00Z","v":26613,"vw":57.102294},{"c":57.055,"h":57.11,"l":57.05,"n":276,"o":57.07,"t":"2026-10-19T19:45:00Z","v":27199,"vw":57.074254},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-19T20:00:00Z","v":664,"vw":57.09},{"c":57.37,"h":57.37,"l":57.06,"n":38,"o":57.362,"t":"2026-10-19T21:00:00Z","v":4490,"vw":57.260037},{"c":58.12,"h":58.2,"l":57.18,"n":1182,"o":57.18,"t":"2026-10-20T13:30:00Z","v":109057,"vw":57.938742},{"c":58.28,"h":58.44,"l":58.05,"n":2095,"o":58.12,"t":"2026-10-20T13:45:00Z","v":168268,"vw":58.269508},{"c":58,"h":58.33,"l":57.95,"n":2161,"o":58.3,"t":"2026-10-20T14:00:00Z","v":176199,"vw":58.078547},{"c":58.38,"h":58.45,"l":57.92,"n":2504,"o":58.01,"t":"2026-10-20T14:15:00Z","v":188945,"vw":58.191786},{"c":58.37,"h":58.44,"l":58.25,"n":469,"o":58.38,"t":"2026-10-20T14:30:00Z","v":42319,"vw":58.343756},{"c":58.41,"h":58.46,"l":58.36,"n":464,"o":58.37,"t":"2026-10-20T14:45:00Z","v":32585,"vw":58.413438},{"c":58.11,"h":58.32,"l":58.07,"n":488,"o":58.32,"t":"2026-10-20T15:00:00Z","v":26206,"vw":58.180458},{"c":58.05,"h":58.2,"l":58.04,"n":611,"o":58.15,"t":"2026-10-20T15:15:00Z","v":34186,"vw":58.127543},{"c":58.24,"h":58.27,"l":58.01,"n":755,"o":58.03,"t":"2026-10-20T15:30:00Z","v":42009,"vw":58.134383},{"c":58.15,"h":58.24,"l":58.15,"n":309,"o":58.24,"t":"2026-10-20T15:45:00Z","v":17716,"vw":58.179302},{"c":58.15,"h":58.215,"l":58.13,"n":434,"o":58.18,"t":"2026-10-20T16:00:00Z","v":20137,"vw":58.163091},{"c":58.15,"h":58.2,"l":58.1,"n":611,"o":58.17,"t":"2026-10-20T16:15:00Z","v":31121,"vw":58.144663},{"c":58.18,"h":58.195,"l":58.14,"n":314,"o":58.16,"t":"2026-10-20T16:30:00Z","v":19859,"vw":58.172731},{"c":58.17,"h":58.25,"l":58.15,"n":594,"o":58.17,"t":"2026-10-20T16:45:00Z","v":34165,"vw":58.191868},{"c":58.17,"h":58.18,"l":58.13,"n":530,"o":58.18,"t":"2026-10-20T17:00:00Z","v":30959,"vw":58.154574},{"c":58.2,"h":58.21,"l":58.14,"n":422,"o":58.16,"t":"2026-10-20T17:15:00Z","v":25639,"vw":58.172447},{"c":58.25,"h":58.25,"l":58.21,"n":382,"o":58.23,"t":"2026-10-20T17:30:00Z","v":27966,"vw":58.234587},{"c":58.27,"h":58.3,"l":58.23,"n":667,"o":58.26,"t":"2026-10-20T17:45:00Z","v":53715,"vw":58.271277},{"c":58.29,"h":58.3,"l":58.26,"n":400,"o":58.28,"t":"2026-10-20T18:00:00Z","v":30145,"vw":58.276798},{"c":58.24,"h":58.3,"l":58.19,"n":623,"o":58.3,"t":"2026-10-20T18:15:00Z","v":44626,"vw":58.223716},{"c":58.24,"h":58.28,"l":58.23,"n":619,"o":58.25,"t":"2026-10-20T18:30:00Z","v":43820,"vw":58.258623},{"c":58.31,"h":58.31,"l":58.23,"n":695,"o":58.24,"t":"2026-10-20T18:45:00Z","v":52830,"vw":58.281136},{"c":58.3,"h":58.34,"l":58.27,"n":1175,"o":58.31,"t":"2026-10-20T19:00:00Z","v":92569,"vw":58.300102},{"c":58.41,"h":58.42,"l":58.3,"n":892,"o":58.3,"t":"2026-10-20T19:15:00Z","v":73081,"vw":58.337221},{"c":58.38,"h":58.43,"l":58.3,"n":994,"o":58.41,"t":"2026-10-20T19:30:00Z","v":75826,"vw":58.379176},{"c":58.3504,"h":58.4,"l":58.28,"n":1327,"o":58.385,"t":"2026-10-20T19:45:00Z","v":109777,"vw":58.337298},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-20T20:00:00Z","v":1230,"vw":58.38},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-20T20:15:00Z","v":200,"vw":58.3},{"c":58.65,"h":58.65,"l":58.64,"n":3,"o":58.64,"t":"2026-10-21T13:15:00Z","v":205,"vw":58.645},{"c":58.61,"h":58.81,"l":58.43,"n":1750,"o":58.63,"t":"2026-10-21T13:30:00Z","v":117021,"vw":58.564381},{"c":58.6,"h":58.805,"l":58.55,"n":3160,"o":58.62,"t":"2026-10-21T13:45:00Z","v":160534,"vw":58.683966},{"c":58.505,"h":58.655,"l":58.38,"n":2601,"o":58.63,"t":"2026-10-21T14:00:00Z","v":123302,"vw":58.519624},{"c":58.65,"h":58.65,"l":58.43,"n":1786,"o":58.5,"t":"2026-10-21T14:15:00Z","v":83129,"vw":58.502996},{"c":58.81,"h":58.84,"l":58.61,"n":1313,"o":58.66,"t":"2026-10-21T14:30:00Z","v":56516,"vw":58.742473},{"c":58.67,"h":58.85,"l":58.67,"n":927,"o":58.83,"t":"2026-10-21T14:45:00Z","v":47665,"vw":58.78645},{"c":58.65,"h":58.74,"l":58.63,"n":863,"o":58.65,"t":"2026-10-21T15:00:00Z","v":38180,"vw":58.683037},{"c":58.72,"h":58.73,"l":58.62,"n":805,"o":58.66,"t":"2026-10-21T15:15:00Z","v":34929,"vw":58.668217},{"c":58.71,"h":58.75,"l":58.69,"n":618,"o":58.75,"t":"2026-10-21T15:30:00Z","v":24031,"vw":58.722523},{"c":58.76,"h":58.77,"l":58.67,"n":434,"o":58.71,"t":"2026-10-21T15:45:00Z","v":19048,"vw":58.727325},{"c":58.72,"h":58.79,"l":58.7,"n":591,"o":58.76,"t":"2026-10-21T16:00:00Z","v":34569,"vw":58.746322},{"c":58.78,"h":58.78,"l":58.71,"n":535,"o":58.71,"t":"2026-10-21T16:15:00Z","v":29771,"vw":58.749686},{"c":58.86,"h":58.96,"l":58.79,"n":1141,"o":58.8,"t":"2026-10-21T16:30:00Z","v":61925,"vw":58.857105},{"c":58.79,"h":58.84,"l":58.78,"n":855,"o":58.84,"t":"2026-10-21T16:45:00Z","v":50663,"vw":58.804208},{"c":58.81,"h":58.84,"l":58.79,"n":588,"o":58.8,"t":"2026-10-21T17:00:00Z","v":120810,"vw":58.827128},{"c":58.86,"h":58.89,"l":58.81,"n":452,"o":58.81,"t":"2026-10-21T17:15:00Z","v":22362,"vw":58.859767},{"c":58.81,"h":58.89,"l":58.81,"n":422,"o":58.85,"t":"2026-10-21T17:30:00Z","v":25038,"vw":58.856197},{"c":58.83,"h":58.875,"l":58.81,"n":470,"o":58.82,"t":"2026-10-21T17:45:00Z","v":24387,"vw":58.834797},{"c":58.77,"h":58.82,"l":58.75,"n":555,"o":58.82,"t":"2026-10-21T18:00:00Z","v":31614,"vw":58.778917},{"c":58.76,"h":58.82,"l":58.74,"n":380,"o":58.79,"t":"2026-10-21T18:15:00Z","v":24901,"vw":58.784834},{"c":58.8,"h":58.81,"l":58.74,"n":451,"o":58.76,"t":"2026-10-21T18:30:00Z","v":22206,"vw":58.78084},{"c":58.63,"h":58.81,"l":58.615,"n":1601,"o":58.81,"t":"2026-10-21T18:45:00Z","v":92588,"vw":58.711668},{"c":58.58,"h":58.63,"l":58.45,"n":1757,"o":58.63,"t":"2026-10-21T19:00:00Z","v":84552,"vw":58.54663},{"c":58.73,"h":58.73,"l":58.55,"n":1287,"o":58.56,"t":"2026-10-21T19:15:00Z","v":65844,"vw":58.624549},{"c":58.78,"h":58.78,"l":58.66,"n":1074,"o":58.76,"t":"2026-10-21T19:30:00Z","v":69106,"vw":58.727771},{"c":58.8,"h":58.87,"l":58.76,"n":1115,"o":58.79,"t":"2026-10-21T19:45:00Z","v":77672,"vw":58.808858},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-21T20:00:00Z","v":865,"vw":58.8},{"c":59.05,"h":59.05,"l":58.44,"n":39,"o":58.44,"t":"2026-10-22T13:30:00Z","v":6634,"vw":58.754422},{"c":59.55,"h":59.55,"l":59.06,"n":211,"o":59.07,"t":"2026-10-22T13:45:00Z","v":23582,"vw":59.274491},{"c":59.45,"h":59.56,"l":59.41,"n":75,"o":59.558,"t":"2026-10-22T14:00:00Z","v":11654,"vw":59.502535},{"c":59.2401,"h":59.46,"l":59.2401,"n":55,"o":59.445,"t":"2026-10-22T14:15:00Z","v":4980,"vw":59.395254},{"c":58.91,"h":59.21,"l":58.87,"n":63,"o":59.21,"t":"2026-10-22T14:30:00Z","v":6559,"vw":59.024886},{"c":59.07,"h":59.07,"l":58.965,"n":48,"o":58.98,"t":"2026-10-22T14:45:00Z","v":4242,"vw":59.004695},{"c":59.03,"h":59.07,"l":58.95,"n":80,"o":59.04,"t":"2026-10-22T15:00:00Z","v":9661,"vw":59.016575},{"c":59.06,"h":59.1,"l":59.04,"n":47,"o":59.04,"t":"2026-10-22T15:15:00Z","v":4512,"vw":59.064843},{"c":59.26,"h":59.26,"l":59.07,"n":155,"o":59.07,"t":"2026-10-22T15:30:00Z","v":12997,"vw":59.171155},{"c":59.33,"h":59.35,"l":59.27,"n":80,"o":59.27,"t":"2026-10-22T15:45:00Z","v":8139,"vw":59.309163},{"c":59.28,"h":59.335,"l":59.28,"n":39,"o":59.335,"t":"2026-10-22T16:00:00Z","v":3263,"vw":59.311513},{"c":59.42,"h":59.42,"l":59.31,"n":58,"o":59.31,"t":"2026-10-22T16:15:00Z","v":4221,"vw":59.384231},{"c":59.32,"h":59.39,"l":59.32,"n":55,"o":59.39,"t":"2026-10-22T16:30:00Z","v":3460,"vw":59.368216},{"c":59.52,"h":59.55,"l":59.27,"n":18,"o":59.29,"t":"2026-10-22T16:45:00Z","v":1878,"vw":59.463406},{"c":59.4,"h":59.515,"l":59.395,"n":31,"o":59.515,"t":"2026-10-22T17:00:00Z","v":3681,"vw":59.422512},{"c":59.555,"h":59.555,"l":59.42,"n":21,"o":59.42,"t":"2026-10-22T17:15:00Z","v":1905,"vw":59.497127},{"c":59.5,"h":59.58,"l":59.49,"n":40,"o":59.55,"t":"2026-10-22T17:30:00Z","v":3318,"vw":59.5595},{"c":59.47,"h":59.52,"l":59.43,"n":40,"o":59.52,"t":"2026-10-22T17:45:00Z","v":2023,"vw":59.462866},{"c":59.43,"h":59.475,"l":59.39,"n":107,"o":59.47,"t":"2026-10-22T18:00:00Z","v":7255,"vw":59.437993},{"c":59.47,"h":59.47,"l":59.425,"n":69,"o":59.435,"t":"2026-10-22T18:15:00Z","v":5408,"vw":59.456},{"c":59.42,"h":59.43,"l":59.375,"n":34,"o":59.42,"t":"2026-10-22T18:30:00Z","v":2089,"vw":59.411364},{"c":59.47,"h":59.47,"l":59.4,"n":35,"o":59.46,"t":"2026-10-22T18:45:00Z","v":2273,"vw":59.455207},{"c":59.48,"h":59.565,"l":59.4699,"n":75,"o":59.49,"t":"2026-10-22T19:00:00Z","v":5485,"vw":59.519638},{"c":59.41,"h":59.53,"l":59.41,"n":63,"o":59.48,"t":"2026-10-22T19:15:00Z","v":5260,"vw":59.493395},{"c":59.5,"h":59.54,"l":59.43,"n":87,"o":59.44,"t":"2026-10-22T19:30:00Z","v":6092,"vw":59.494975},{"c":59.595,"h":59.6,"l":59.46,"n":277,"o":59.49,"t":"2026-10-22T19:45:00Z","v":22227,"vw":59.525665},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T20:00:00Z","v":946,"vw":59.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":72.35684507661031,"iv":0.5020513629289555,"gamma":0.020934181609004024,"theta":-0.0263302202932166,"vega":0.029329764922753975,"rho":0.004197159115391401,"breakevenPct":22.03329710840656},{"delta":0.15,"premium":0.375,"strike":65.51564444254072,"iv":0.30049890724768713,"gamma":0.04662743973311842,"theta":-0.021413436817813835,"vega":0.03895316675174647,"rho":0.006299485828515222,"breakevenPct":10.554772554598516},{"delta":0.2,"premium":0.38691726349017025,"strike":62.98013789418305,"iv":0.2115531483912645,"gamma":0.07901205453337025,"theta":-0.018660744261066335,"vega":0.046692278497378795,"rho":0.008329539033814686,"breakevenPct":6.320562345089292},{"delta":0.25,"premium":0.6055527473507463,"strike":62.61574542108209,"iv":0.2351288679747125,"gamma":0.07909194881575622,"theta":-0.0234285880199602,"vega":0.051956710544268654,"rho":0.010502427816005301,"breakevenPct":6.076003638310126},{"delta":0.3,"premium":0.8241882312113222,"strike":62.25135294798113,"iv":0.2587045875581605,"gamma":0.0791718430981422,"theta":-0.028196431778854062,"vega":0.057221142591158514,"rho":0.012675316598195917,"breakevenPct":5.831444931530959},{"delta":0.35,"premium":1.0250626816655188,"strike":61.777499192597695,"iv":0.27203717382638365,"gamma":0.08153496439667768,"theta":-0.031688763365862266,"vega":0.06153055245014574,"rho":0.014881682420010197,"breakevenPct":5.373425963528882},{"delta":0.4,"premium":1.1864439716419775,"strike":61.060249014924544,"iv":0.2625932865326718,"gamma":0.08897503414143997,"theta":-0.03234488572207789,"vega":0.06371638967325853,"rho":0.017162487271802432,"breakevenPct":4.440760044574703},{"delta":0.45,"premium":1.294739952718676,"strike":60.45862884160756,"iv":0.24171513002364065,"gamma":0.09929054373522458,"theta":-0.030775886524822695,"vega":0.06492860520094562,"rho":0.019324424775458416,"breakevenPct":3.613034889809129},{"delta":0.5,"premium":1.4402427184466018,"strike":59.89126213592233,"iv":0.2261244660194175,"gamma":0.10656485436893204,"theta":-0.029552233009708738,"vega":0.06561514563106796,"rho":0.02146932725123628,"breakevenPct":2.9052094871961924},{"delta":0.55,"premium":1.7315048543689322,"strike":59.40582524271844,"iv":0.23248368932038838,"gamma":0.10239009708737863,"theta":-0.030231844660194174,"vega":0.06478990291262136,"rho":0.023592977966860832,"breakevenPct":2.579412914576137},{"delta":0.6,"premium":1.9903610354223433,"strike":58.944141689373296,"iv":0.2344373297002725,"gamma":0.09957029972752043,"theta":-0.030280517711171663,"vega":0.06351907356948229,"rho":0.025731098195435023,"breakevenPct":2.2390985315363094},{"delta":0.65,"premium":2.0840258855585834,"strike":58.60354223433242,"iv":0.213933242506812,"gamma":0.1036574931880109,"theta":-0.027112942779291552,"vega":0.059976839237057225,"rho":0.02794297764855741,"breakevenPct":1.8247787246493414},{"delta":0.7,"premium":2.177690735694823,"strike":58.262942779291556,"iv":0.19342915531335153,"gamma":0.10774468664850136,"theta":-0.02394536784741145,"vega":0.05643460490463216,"rho":0.030154857101679793,"breakevenPct":1.4104589177623748},{"delta":0.75,"premium":2.9214659685863853,"strike":57.403141361256544,"iv":0.2229314136125653,"gamma":0.0941879581151833,"theta":-0.02508115183246072,"vega":0.0523869109947644,"rho":0.03200797129780875,"breakevenPct":1.2157841104747154},{"delta":0.8,"premium":3.8872495446265933,"strike":56.42258652094718,"iv":0.2679291438979963,"gamma":0.06673242258652096,"theta":-0.027203460837887064,"vega":0.04600382513661202,"rho":0.03381364661589503,"breakevenPct":1.1910001100231002}],"put":[{"delta":0.1,"premium":0.375,"strike":51.28206282710375,"iv":0.4499900749808235,"gamma":0.02340096251549628,"theta":-0.022179338828722223,"vega":0.029324772684394332,"rho":-0.005228132176814098,"breakevenPct":14.58546505519505},{"delta":0.15,"premium":0.39583496569104587,"strike":55.10417482845523,"iv":0.29317399632682706,"gamma":0.047513690783555065,"theta":-0.01876043046122,"vega":0.03879991478779765,"rho":-0.007843735620141635,"breakevenPct":8.20748345173795},{"delta":0.2,"premium":0.5694444950601875,"strike":55.97222247530094,"iv":0.29659066655276983,"gamma":0.05709344777623427,"theta":-0.023159238153836283,"vega":0.046164338443032485,"rho":-0.010461716501764537,"breakevenPct":7.04231882509942},{"delta":0.25,"premium":0.7385135135135135,"strike":56.817567567567565,"iv":0.28778851351351353,"gamma":0.06672027027027028,"theta":-0.025180405405405407,"vega":0.05228648648648649,"rho":-0.01300890434755755,"breakevenPct":5.9076274260838035},{"delta":0.3,"premium":1.0420859538784066,"strike":57.41090146750524,"iv":0.30770104821802935,"gamma":0.06789601677148847,"theta":-0.02938029350104822,"vega":0.0568461215932914,"rho":-0.015584657454466296,"breakevenPct":5.421450480491888},{"delta":0.35,"premium":1.3827568134171906,"strike":57.935010482180296,"iv":0.3356360587002096,"gamma":0.06674297693920336,"theta":-0.0342020964360587,"vega":0.06098658280922432,"rho":-0.018168925349360765,"breakevenPct":5.113668341001503},{"delta":0.4,"premium":1.6196666666666668,"strike":58.64888888888889,"iv":0.32651155555555555,"gamma":0.07153155555555556,"theta":-0.03428088888888889,"vega":0.06351155555555556,"rho":-0.02071808942901027,"breakevenPct":4.313385533184193},{"delta":0.45,"premium":1.8165506329113925,"strike":59.332911392405066,"iv":0.30858075949367086,"gamma":0.07759569620253165,"theta":-0.03273493670886076,"vega":0.06503278481012659,"rho":-0.02324504987567732,"breakevenPct":3.4960389941381402},{"delta":0.5,"premium":1.9906012658227847,"strike":59.96582278481013,"iv":0.28744151898734177,"gamma":0.08405139240506329,"theta":-0.03032987341772152,"vega":0.06585556962025317,"rho":-0.02575647952330825,"breakevenPct":2.726138390960839},{"delta":0.55,"premium":2.516302816901409,"strike":60.66619718309859,"iv":0.3070187323943662,"gamma":0.07800450704225352,"theta":-0.03186549295774648,"vega":0.06510056338028168,"rho":-0.028442184242589402,"breakevenPct":2.4330631439644583},{"delta":0.6,"premium":3.0738636363636362,"strike":61.412225705329156,"iv":0.32304749216300943,"gamma":0.07224420062695924,"theta":-0.03245266457680251,"vega":0.06354576802507836,"rho":-0.031155242449790413,"breakevenPct":2.1168421661652403},{"delta":0.65,"premium":3.6908396946564896,"strike":62.23854961832061,"iv":0.3352269083969466,"gamma":0.06688244274809159,"theta":-0.03193301526717557,"vega":0.06101736641221373,"rho":-0.03391882583087527,"breakevenPct":1.7655873764024803},{"delta":0.7,"premium":4.61051779935275,"strike":63.32686084142395,"iv":0.36059190938511326,"gamma":0.05858899676375405,"theta":-0.03192297734627832,"vega":0.05731747572815534,"rho":-0.036899787890841966,"breakevenPct":1.4826459025651042},{"delta":0.75,"premium":5.609226713532514,"strike":64.51318101933217,"iv":0.37795096660808436,"gamma":0.05069595782073814,"theta":-0.02986959578207381,"vega":0.05226695957820738,"rho":-0.03995327387138067,"breakevenPct":1.1678619030207285},{"delta":0.8,"premium":7.192965779467681,"strike":66.26996197718631,"iv":0.41331444866920153,"gamma":0.041031178707224336,"theta":-0.028187072243346007,"vega":0.04617414448669201,"rho":-0.04345782244429728,"breakevenPct":0.8775231581902226},{"delta":0.85,"premium":10.519620253164561,"strike":69.72151898734178,"iv":0.5019898734177217,"gamma":0.028484810126582272,"theta":-0.027969620253164566,"vega":0.0385126582278481,"rho":-0.0483226307010633,"breakevenPct":0.667955143997965}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":72.35684507661031,"iv":0.5020513629289555,"gamma":0.020934181609004024,"theta":-0.0263302202932166,"vega":0.029329764922753975,"rho":0.004197159115391401,"breakevenPct":22.03329710840656},{"delta":0.15,"premium":0.375,"strike":65.51564444254072,"iv":0.30049890724768713,"gamma":0.04662743973311842,"theta":-0.021413436817813835,"vega":0.03895316675174647,"rho":0.006299485828515222,"breakevenPct":10.554772554598516},{"delta":0.2,"premium":0.38691726349017025,"strike":62.98013789418305,"iv":0.2115531483912645,"gamma":0.07901205453337025,"theta":-0.018660744261066335,"vega":0.046692278497378795,"rho":0.008329539033814686,"breakevenPct":6.320562345089292},{"delta":0.25,"premium":0.6055527473507463,"strike":62.61574542108209,"iv":0.2351288679747125,"gamma":0.07909194881575622,"theta":-0.0234285880199602,"vega":0.051956710544268654,"rho":0.010502427816005301,"breakevenPct":6.076003638310126},{"delta":0.3,"premium":0.8241882312113222,"strike":62.25135294798113,"iv":0.2587045875581605,"gamma":0.0791718430981422,"theta":-0.028196431778854062,"vega":0.057221142591158514,"rho":0.012675316598195917,"breakevenPct":5.831444931530959},{"delta":0.35,"premium":1.0250626816655188,"strike":61.777499192597695,"iv":0.27203717382638365,"gamma":0.08153496439667768,"theta":-0.031688763365862266,"vega":0.06153055245014574,"rho":0.014881682420010197,"breakevenPct":5.373425963528882},{"delta":0.4,"premium":1.1864439716419775,"strike":61.060249014924544,"iv":0.2625932865326718,"gamma":0.08897503414143997,"theta":-0.03234488572207789,"vega":0.06371638967325853,"rho":0.017162487271802432,"breakevenPct":4.440760044574703},{"delta":0.45,"premium":1.294739952718676,"strike":60.45862884160756,"iv":0.24171513002364065,"gamma":0.09929054373522458,"theta":-0.030775886524822695,"vega":0.06492860520094562,"rho":0.019324424775458416,"breakevenPct":3.613034889809129},{"delta":0.5,"premium":1.4402427184466018,"strike":59.89126213592233,"iv":0.2261244660194175,"gamma":0.10656485436893204,"theta":-0.029552233009708738,"vega":0.06561514563106796,"rho":0.02146932725123628,"breakevenPct":2.9052094871961924},{"delta":0.55,"premium":1.7315048543689322,"strike":59.40582524271844,"iv":0.23248368932038838,"gamma":0.10239009708737863,"theta":-0.030231844660194174,"vega":0.06478990291262136,"rho":0.023592977966860832,"breakevenPct":2.579412914576137},{"delta":0.6,"premium":1.9903610354223433,"strike":58.944141689373296,"iv":0.2344373297002725,"gamma":0.09957029972752043,"theta":-0.030280517711171663,"vega":0.06351907356948229,"rho":0.025731098195435023,"breakevenPct":2.2390985315363094},{"delta":0.65,"premium":2.0840258855585834,"strike":58.60354223433242,"iv":0.213933242506812,"gamma":0.1036574931880109,"theta":-0.027112942779291552,"vega":0.059976839237057225,"rho":0.02794297764855741,"breakevenPct":1.8247787246493414},{"delta":0.7,"premium":2.177690735694823,"strike":58.262942779291556,"iv":0.19342915531335153,"gamma":0.10774468664850136,"theta":-0.02394536784741145,"vega":0.05643460490463216,"rho":0.030154857101679793,"breakevenPct":1.4104589177623748},{"delta":0.75,"premium":2.9214659685863853,"strike":57.403141361256544,"iv":0.2229314136125653,"gamma":0.0941879581151833,"theta":-0.02508115183246072,"vega":0.0523869109947644,"rho":0.03200797129780875,"breakevenPct":1.2157841104747154},{"delta":0.8,"premium":3.8872495446265933,"strike":56.42258652094718,"iv":0.2679291438979963,"gamma":0.06673242258652096,"theta":-0.027203460837887064,"vega":0.04600382513661202,"rho":0.03381364661589503,"breakevenPct":1.1910001100231002}],"put":[{"delta":0.1,"premium":0.375,"strike":51.28206282710375,"iv":0.4499900749808235,"gamma":0.02340096251549628,"theta":-0.022179338828722223,"vega":0.029324772684394332,"rho":-0.005228132176814098,"breakevenPct":14.58546505519505},{"delta":0.15,"premium":0.39583496569104587,"strike":55.10417482845523,"iv":0.29317399632682706,"gamma":0.047513690783555065,"theta":-0.01876043046122,"vega":0.03879991478779765,"rho":-0.007843735620141635,"breakevenPct":8.20748345173795},{"delta":0.2,"premium":0.5694444950601875,"strike":55.97222247530094,"iv":0.29659066655276983,"gamma":0.05709344777623427,"theta":-0.023159238153836283,"vega":0.046164338443032485,"rho":-0.010461716501764537,"breakevenPct":7.04231882509942},{"delta":0.25,"premium":0.7385135135135135,"strike":56.817567567567565,"iv":0.28778851351351353,"gamma":0.06672027027027028,"theta":-0.025180405405405407,"vega":0.05228648648648649,"rho":-0.01300890434755755,"breakevenPct":5.9076274260838035},{"delta":0.3,"premium":1.0420859538784066,"strike":57.41090146750524,"iv":0.30770104821802935,"gamma":0.06789601677148847,"theta":-0.02938029350104822,"vega":0.0568461215932914,"rho":-0.015584657454466296,"breakevenPct":5.421450480491888},{"delta":0.35,"premium":1.3827568134171906,"strike":57.935010482180296,"iv":0.3356360587002096,"gamma":0.06674297693920336,"theta":-0.0342020964360587,"vega":0.06098658280922432,"rho":-0.018168925349360765,"breakevenPct":5.113668341001503},{"delta":0.4,"premium":1.6196666666666668,"strike":58.64888888888889,"iv":0.32651155555555555,"gamma":0.07153155555555556,"theta":-0.03428088888888889,"vega":0.06351155555555556,"rho":-0.02071808942901027,"breakevenPct":4.313385533184193},{"delta":0.45,"premium":1.8165506329113925,"strike":59.332911392405066,"iv":0.30858075949367086,"gamma":0.07759569620253165,"theta":-0.03273493670886076,"vega":0.06503278481012659,"rho":-0.02324504987567732,"breakevenPct":3.4960389941381402},{"delta":0.5,"premium":1.9906012658227847,"strike":59.96582278481013,"iv":0.28744151898734177,"gamma":0.08405139240506329,"theta":-0.03032987341772152,"vega":0.06585556962025317,"rho":-0.02575647952330825,"breakevenPct":2.726138390960839},{"delta":0.55,"premium":2.516302816901409,"strike":60.66619718309859,"iv":0.3070187323943662,"gamma":0.07800450704225352,"theta":-0.03186549295774648,"vega":0.06510056338028168,"rho":-0.028442184242589402,"breakevenPct":2.4330631439644583},{"delta":0.6,"premium":3.0738636363636362,"strike":61.412225705329156,"iv":0.32304749216300943,"gamma":0.07224420062695924,"theta":-0.03245266457680251,"vega":0.06354576802507836,"rho":-0.031155242449790413,"breakevenPct":2.1168421661652403},{"delta":0.65,"premium":3.6908396946564896,"strike":62.23854961832061,"iv":0.3352269083969466,"gamma":0.06688244274809159,"theta":-0.03193301526717557,"vega":0.06101736641221373,"rho":-0.03391882583087527,"breakevenPct":1.7655873764024803},{"delta":0.7,"premium":4.61051779935275,"strike":63.32686084142395,"iv":0.36059190938511326,"gamma":0.05858899676375405,"theta":-0.03192297734627832,"vega":0.05731747572815534,"rho":-0.036899787890841966,"breakevenPct":1.4826459025651042},{"delta":0.75,"premium":5.609226713532514,"strike":64.51318101933217,"iv":0.37795096660808436,"gamma":0.05069595782073814,"theta":-0.02986959578207381,"vega":0.05226695957820738,"rho":-0.03995327387138067,"breakevenPct":1.1678619030207285},{"delta":0.8,"premium":7.192965779467681,"strike":66.26996197718631,"iv":0.41331444866920153,"gamma":0.041031178707224336,"theta":-0.028187072243346007,"vega":0.04617414448669201,"rho":-0.04345782244429728,"breakevenPct":0.8775231581902226},{"delta":0.85,"premium":10.519620253164561,"strike":69.72151898734178,"iv":0.5019898734177217,"gamma":0.028484810126582272,"theta":-0.027969620253164566,"vega":0.0385126582278481,"rho":-0.0483226307010633,"breakevenPct":0.667955143997965}]}},"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"}}