{"symbol":"IFRA","url":"https://intraalpha.com/companies/IFRA","capturedAt":"2026-10-23T03:17:29.532Z","state":"ready","quote":{"symbol":"IFRA","last_price":57.1,"prev_close":57,"regular_close":57.1,"change":0.1,"change_pct":0.1754,"regular_change":0.1,"regular_change_pct":0.1754,"extended_change":0,"extended_change_pct":0,"bid":55.66,"ask":57.87,"bid_size":4400,"ask_size":4300,"volume":243132,"vwap":56.774014,"open":56.69,"high":57.115,"low":56.44,"close":57.1,"trade_count":2225,"last_trade_at":"2026-10-23T00:00:03.801033339Z","last_quote_at":"2026-10-22T20:28:14.198829284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","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":3900000000,"net_expense_ratio":0.003,"portfolio_turnover":0.68,"dividend_yield":0.0166,"inception_date":"2018-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:29.031969+00:00"},"optionObservedAt":"2026-10-22T19:58:22.108Z","bars":[{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T13:25:00Z","v":100,"vw":56.9},{"c":56.6281,"h":56.91,"l":56.6281,"n":37,"o":56.63,"t":"2026-10-16T13:30:00Z","v":9949,"vw":56.669684},{"c":56.85,"h":56.8583,"l":56.7,"n":35,"o":56.7269,"t":"2026-10-16T13:35:00Z","v":3813,"vw":56.767849},{"c":56.99,"h":57.01,"l":56.7969,"n":52,"o":56.9299,"t":"2026-10-16T13:40:00Z","v":6380,"vw":56.901696},{"c":57.09,"h":57.09,"l":57.01,"n":50,"o":57.03,"t":"2026-10-16T13:45:00Z","v":6614,"vw":57.034654},{"c":57.08,"h":57.14,"l":57.07,"n":32,"o":57.14,"t":"2026-10-16T13:50:00Z","v":2569,"vw":57.103531},{"c":57.12,"h":57.1519,"l":57.084,"n":53,"o":57.084,"t":"2026-10-16T13:55:00Z","v":7263,"vw":57.114384},{"c":57.13,"h":57.21,"l":57.12,"n":44,"o":57.12,"t":"2026-10-16T14:00:00Z","v":2244,"vw":57.157679},{"c":57.11,"h":57.154,"l":57.1,"n":39,"o":57.154,"t":"2026-10-16T14:05:00Z","v":3300,"vw":57.106774},{"c":57.03,"h":57.12,"l":56.994,"n":54,"o":57.12,"t":"2026-10-16T14:10:00Z","v":5897,"vw":57.081871},{"c":57,"h":57.054,"l":56.9889,"n":43,"o":57.054,"t":"2026-10-16T14:15:00Z","v":2249,"vw":57.012915},{"c":57.08,"h":57.1,"l":56.9801,"n":45,"o":56.9801,"t":"2026-10-16T14:20:00Z","v":4459,"vw":57.025687},{"c":57.07,"h":57.07,"l":57.07,"n":4,"o":57.07,"t":"2026-10-16T14:25:00Z","v":284,"vw":57.07},{"c":57.18,"h":57.22,"l":57.18,"n":32,"o":57.2,"t":"2026-10-16T14:30:00Z","v":5853,"vw":57.205031},{"c":57.17,"h":57.175,"l":57.14,"n":25,"o":57.16,"t":"2026-10-16T14:35:00Z","v":4417,"vw":57.156643},{"c":57.0799,"h":57.1,"l":57.0778,"n":37,"o":57.1,"t":"2026-10-16T14:40:00Z","v":4171,"vw":57.098166},{"c":57.12,"h":57.12,"l":57.054,"n":45,"o":57.06,"t":"2026-10-16T14:45:00Z","v":3041,"vw":57.082746},{"c":57.08,"h":57.14,"l":57.08,"n":29,"o":57.13,"t":"2026-10-16T14:50:00Z","v":2916,"vw":57.104428},{"c":57.09,"h":57.1,"l":57.09,"n":44,"o":57.09,"t":"2026-10-16T14:55:00Z","v":4625,"vw":57.091668},{"c":57.108,"h":57.11,"l":57.0812,"n":41,"o":57.1,"t":"2026-10-16T15:00:00Z","v":1978,"vw":57.099897},{"c":57.0632,"h":57.1019,"l":57.0632,"n":17,"o":57.1019,"t":"2026-10-16T15:05:00Z","v":1125,"vw":57.095927},{"c":57,"h":57.04,"l":57,"n":59,"o":57.03,"t":"2026-10-16T15:10:00Z","v":5290,"vw":57.014842},{"c":57.03,"h":57.04,"l":56.99,"n":42,"o":57.03,"t":"2026-10-16T15:15:00Z","v":4812,"vw":57.026237},{"c":56.97,"h":57.03,"l":56.95,"n":64,"o":57.0224,"t":"2026-10-16T15:20:00Z","v":18360,"vw":56.966724},{"c":56.97,"h":57.02,"l":56.96,"n":55,"o":56.96,"t":"2026-10-16T15:25:00Z","v":27024,"vw":56.973465},{"c":56.98,"h":57.01,"l":56.97,"n":34,"o":56.97,"t":"2026-10-16T15:30:00Z","v":4484,"vw":56.993951},{"c":56.99,"h":57,"l":56.99,"n":39,"o":56.99,"t":"2026-10-16T15:35:00Z","v":4595,"vw":56.995392},{"c":56.978,"h":56.99,"l":56.978,"n":6,"o":56.99,"t":"2026-10-16T15:40:00Z","v":274,"vw":56.983714},{"c":56.97,"h":56.98,"l":56.95,"n":37,"o":56.95,"t":"2026-10-16T15:45:00Z","v":4985,"vw":56.966502},{"c":56.94,"h":56.955,"l":56.93,"n":39,"o":56.93,"t":"2026-10-16T15:50:00Z","v":3426,"vw":56.944984},{"c":56.95,"h":56.95,"l":56.93,"n":28,"o":56.93,"t":"2026-10-16T15:55:00Z","v":3989,"vw":56.944134},{"c":56.93,"h":56.94,"l":56.9,"n":34,"o":56.94,"t":"2026-10-16T16:00:00Z","v":3097,"vw":56.927172},{"c":56.96,"h":56.96,"l":56.94,"n":28,"o":56.94,"t":"2026-10-16T16:05:00Z","v":4249,"vw":56.945711},{"c":56.948,"h":56.9869,"l":56.948,"n":31,"o":56.9869,"t":"2026-10-16T16:10:00Z","v":2711,"vw":56.965649},{"c":56.97,"h":56.995,"l":56.96,"n":27,"o":56.995,"t":"2026-10-16T16:15:00Z","v":909,"vw":56.973953},{"c":56.98,"h":56.99,"l":56.98,"n":18,"o":56.98,"t":"2026-10-16T16:20:00Z","v":1284,"vw":56.980834},{"c":56.95,"h":56.97,"l":56.95,"n":28,"o":56.96,"t":"2026-10-16T16:25:00Z","v":2583,"vw":56.957819},{"c":56.9499,"h":56.9499,"l":56.94,"n":25,"o":56.94,"t":"2026-10-16T16:30:00Z","v":946,"vw":56.942577},{"c":56.94,"h":56.94,"l":56.91,"n":10,"o":56.91,"t":"2026-10-16T16:35:00Z","v":1386,"vw":56.931254},{"c":56.9241,"h":56.94,"l":56.9241,"n":19,"o":56.94,"t":"2026-10-16T16:40:00Z","v":1084,"vw":56.936836},{"c":56.89,"h":56.93,"l":56.89,"n":31,"o":56.93,"t":"2026-10-16T16:45:00Z","v":3008,"vw":56.923794},{"c":56.91,"h":56.91,"l":56.8648,"n":166,"o":56.89,"t":"2026-10-16T16:50:00Z","v":3609,"vw":56.875552},{"c":56.91,"h":56.915,"l":56.9001,"n":25,"o":56.915,"t":"2026-10-16T16:55:00Z","v":1623,"vw":56.910258},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-10-16T17:00:00Z","v":273,"vw":56.84},{"c":56.75,"h":56.75,"l":56.75,"n":6,"o":56.75,"t":"2026-10-16T17:05:00Z","v":766,"vw":56.75},{"c":56.795,"h":56.795,"l":56.78,"n":10,"o":56.78,"t":"2026-10-16T17:10:00Z","v":1224,"vw":56.784038},{"c":56.8,"h":56.8,"l":56.75,"n":20,"o":56.78,"t":"2026-10-16T17:15:00Z","v":5847,"vw":56.771214},{"c":56.81,"h":56.81,"l":56.77,"n":20,"o":56.785,"t":"2026-10-16T17:20:00Z","v":876,"vw":56.789418},{"c":56.85,"h":56.87,"l":56.83,"n":30,"o":56.83,"t":"2026-10-16T17:25:00Z","v":4881,"vw":56.854011},{"c":56.88,"h":56.88,"l":56.84,"n":36,"o":56.85,"t":"2026-10-16T17:30:00Z","v":4488,"vw":56.850055},{"c":56.88,"h":56.89,"l":56.865,"n":49,"o":56.8824,"t":"2026-10-16T17:35:00Z","v":6011,"vw":56.871052},{"c":56.93,"h":56.96,"l":56.8799,"n":30,"o":56.8799,"t":"2026-10-16T17:40:00Z","v":2814,"vw":56.92681},{"c":56.95,"h":56.95,"l":56.95,"n":13,"o":56.95,"t":"2026-10-16T17:45:00Z","v":562,"vw":56.95},{"c":56.84,"h":56.87,"l":56.84,"n":82,"o":56.87,"t":"2026-10-16T17:50:00Z","v":2521,"vw":56.850502},{"c":56.83,"h":56.841,"l":56.83,"n":23,"o":56.841,"t":"2026-10-16T17:55:00Z","v":1446,"vw":56.83455},{"c":56.81,"h":56.83,"l":56.81,"n":30,"o":56.83,"t":"2026-10-16T18:00:00Z","v":1484,"vw":56.813799},{"c":56.835,"h":56.835,"l":56.82,"n":38,"o":56.835,"t":"2026-10-16T18:05:00Z","v":2596,"vw":56.823806},{"c":56.81,"h":56.82,"l":56.8,"n":52,"o":56.82,"t":"2026-10-16T18:10:00Z","v":6689,"vw":56.81325},{"c":56.78,"h":56.83,"l":56.78,"n":32,"o":56.83,"t":"2026-10-16T18:15:00Z","v":1451,"vw":56.80223},{"c":56.78,"h":56.78,"l":56.77,"n":33,"o":56.77,"t":"2026-10-16T18:20:00Z","v":1461,"vw":56.7769},{"c":56.78,"h":56.78,"l":56.76,"n":23,"o":56.77,"t":"2026-10-16T18:25:00Z","v":760,"vw":56.77},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-16T18:30:00Z","v":120,"vw":56.8},{"c":56.83,"h":56.83,"l":56.79,"n":31,"o":56.8001,"t":"2026-10-16T18:35:00Z","v":3149,"vw":56.805755},{"c":56.81,"h":56.81,"l":56.81,"n":9,"o":56.81,"t":"2026-10-16T18:40:00Z","v":521,"vw":56.81},{"c":56.82,"h":56.855,"l":56.81,"n":35,"o":56.85,"t":"2026-10-16T18:45:00Z","v":4714,"vw":56.835656},{"c":56.805,"h":56.82,"l":56.8,"n":34,"o":56.805,"t":"2026-10-16T18:50:00Z","v":1709,"vw":56.805557},{"c":56.81,"h":56.82,"l":56.78,"n":32,"o":56.78,"t":"2026-10-16T18:55:00Z","v":1642,"vw":56.791073},{"c":56.82,"h":56.82,"l":56.82,"n":24,"o":56.82,"t":"2026-10-16T19:00:00Z","v":1472,"vw":56.82},{"c":56.78,"h":56.85,"l":56.78,"n":54,"o":56.82,"t":"2026-10-16T19:05:00Z","v":5326,"vw":56.810401},{"c":56.85,"h":56.85,"l":56.8,"n":27,"o":56.8,"t":"2026-10-16T19:10:00Z","v":1756,"vw":56.814919},{"c":56.82,"h":56.88,"l":56.8,"n":47,"o":56.87,"t":"2026-10-16T19:15:00Z","v":3564,"vw":56.845063},{"c":56.84,"h":56.84,"l":56.84,"n":6,"o":56.84,"t":"2026-10-16T19:20:00Z","v":567,"vw":56.84},{"c":56.84,"h":56.84,"l":56.8,"n":32,"o":56.835,"t":"2026-10-16T19:25:00Z","v":2884,"vw":56.827784},{"c":56.83,"h":56.88,"l":56.82,"n":24,"o":56.88,"t":"2026-10-16T19:30:00Z","v":2137,"vw":56.853496},{"c":56.85,"h":56.865,"l":56.85,"n":17,"o":56.86,"t":"2026-10-16T19:35:00Z","v":1325,"vw":56.858285},{"c":56.85,"h":56.8799,"l":56.84,"n":54,"o":56.87,"t":"2026-10-16T19:40:00Z","v":3784,"vw":56.855024},{"c":56.9,"h":56.91,"l":56.87,"n":41,"o":56.87,"t":"2026-10-16T19:45:00Z","v":1737,"vw":56.885095},{"c":56.97,"h":56.98,"l":56.93,"n":14,"o":56.93,"t":"2026-10-16T19:50:00Z","v":2050,"vw":56.96284},{"c":56.95,"h":56.95,"l":56.9299,"n":70,"o":56.9499,"t":"2026-10-16T19:55:00Z","v":8377,"vw":56.931498},{"c":56.95,"h":56.95,"l":56.95,"n":5,"o":56.95,"t":"2026-10-16T20:00:00Z","v":1015,"vw":56.95},{"c":57.0082,"h":57.26,"l":57,"n":90,"o":57.2,"t":"2026-10-19T13:30:00Z","v":13232,"vw":57.17688},{"c":56.9,"h":56.9,"l":56.78,"n":18,"o":56.865,"t":"2026-10-19T13:35:00Z","v":584,"vw":56.840581},{"c":56.88,"h":56.88,"l":56.87,"n":5,"o":56.87,"t":"2026-10-19T13:40:00Z","v":1014,"vw":56.875902},{"c":56.755,"h":56.76,"l":56.755,"n":12,"o":56.76,"t":"2026-10-19T13:45:00Z","v":1536,"vw":56.756654},{"c":56.68,"h":56.76,"l":56.68,"n":13,"o":56.76,"t":"2026-10-19T13:50:00Z","v":1417,"vw":56.737883},{"c":56.585,"h":56.65,"l":56.58,"n":18,"o":56.6315,"t":"2026-10-19T13:55:00Z","v":3729,"vw":56.632371},{"c":56.53,"h":56.6,"l":56.53,"n":14,"o":56.6,"t":"2026-10-19T14:00:00Z","v":1633,"vw":56.59235},{"c":56.61,"h":56.61,"l":56.585,"n":30,"o":56.61,"t":"2026-10-19T14:05:00Z","v":1794,"vw":56.59494},{"c":56.6,"h":56.6,"l":56.535,"n":13,"o":56.54,"t":"2026-10-19T14:10:00Z","v":568,"vw":56.55875},{"c":56.6401,"h":56.67,"l":56.63,"n":31,"o":56.63,"t":"2026-10-19T14:15:00Z","v":2862,"vw":56.644491},{"c":56.57,"h":56.58,"l":56.55,"n":14,"o":56.58,"t":"2026-10-19T14:20:00Z","v":1463,"vw":56.562857},{"c":56.55,"h":56.58,"l":56.55,"n":14,"o":56.565,"t":"2026-10-19T14:25:00Z","v":2092,"vw":56.560404},{"c":56.41,"h":56.56,"l":56.41,"n":30,"o":56.56,"t":"2026-10-19T14:30:00Z","v":3736,"vw":56.520375},{"c":56.4,"h":56.45,"l":56.4,"n":35,"o":56.42,"t":"2026-10-19T14:35:00Z","v":5198,"vw":56.431672},{"c":56.4,"h":56.4123,"l":56.39,"n":13,"o":56.4,"t":"2026-10-19T14:40:00Z","v":819,"vw":56.402419},{"c":56.41,"h":56.43,"l":56.4,"n":37,"o":56.4,"t":"2026-10-19T14:45:00Z","v":4088,"vw":56.40918},{"c":56.3601,"h":56.37,"l":56.3601,"n":12,"o":56.37,"t":"2026-10-19T14:50:00Z","v":814,"vw":56.36175},{"c":56.43,"h":56.43,"l":56.37,"n":6,"o":56.37,"t":"2026-10-19T14:55:00Z","v":672,"vw":56.4},{"c":56.4899,"h":56.49,"l":56.44,"n":20,"o":56.46,"t":"2026-10-19T15:00:00Z","v":2037,"vw":56.475349},{"c":56.49,"h":56.49,"l":56.47,"n":20,"o":56.47,"t":"2026-10-19T15:05:00Z","v":1573,"vw":56.475923},{"c":56.51,"h":56.525,"l":56.48,"n":39,"o":56.4999,"t":"2026-10-19T15:10:00Z","v":11589,"vw":56.49769},{"c":56.61,"h":56.62,"l":56.51,"n":25,"o":56.52,"t":"2026-10-19T15:15:00Z","v":2459,"vw":56.549498},{"c":56.6,"h":56.62,"l":56.58,"n":22,"o":56.62,"t":"2026-10-19T15:20:00Z","v":3918,"vw":56.596655},{"c":56.64,"h":56.648,"l":56.64,"n":17,"o":56.64,"t":"2026-10-19T15:25:00Z","v":1432,"vw":56.641359},{"c":56.59,"h":56.62,"l":56.59,"n":10,"o":56.62,"t":"2026-10-19T15:30:00Z","v":708,"vw":56.597042},{"c":56.63,"h":56.6399,"l":56.608,"n":17,"o":56.62,"t":"2026-10-19T15:35:00Z","v":1409,"vw":56.627104},{"c":56.6,"h":56.63,"l":56.5901,"n":17,"o":56.5901,"t":"2026-10-19T15:40:00Z","v":1195,"vw":56.61127},{"c":56.585,"h":56.6,"l":56.58,"n":20,"o":56.59,"t":"2026-10-19T15:45:00Z","v":3967,"vw":56.59108},{"c":56.61,"h":56.6112,"l":56.58,"n":12,"o":56.58,"t":"2026-10-19T15:50:00Z","v":2309,"vw":56.603255},{"c":56.57,"h":56.6,"l":56.57,"n":33,"o":56.6,"t":"2026-10-19T15:55:00Z","v":4257,"vw":56.589173},{"c":56.525,"h":56.56,"l":56.5,"n":26,"o":56.56,"t":"2026-10-19T16:00:00Z","v":4153,"vw":56.522924},{"c":56.48,"h":56.52,"l":56.47,"n":20,"o":56.52,"t":"2026-10-19T16:05:00Z","v":2132,"vw":56.483614},{"c":56.49,"h":56.505,"l":56.48,"n":21,"o":56.505,"t":"2026-10-19T16:10:00Z","v":2402,"vw":56.487708},{"c":56.49,"h":56.5,"l":56.49,"n":11,"o":56.5,"t":"2026-10-19T16:15:00Z","v":1473,"vw":56.49401},{"c":56.46,"h":56.47,"l":56.46,"n":9,"o":56.47,"t":"2026-10-19T16:20:00Z","v":456,"vw":56.467075},{"c":56.47,"h":56.47,"l":56.46,"n":10,"o":56.47,"t":"2026-10-19T16:25:00Z","v":1864,"vw":56.469438},{"c":56.48,"h":56.485,"l":56.45,"n":26,"o":56.485,"t":"2026-10-19T16:30:00Z","v":3889,"vw":56.461363},{"c":56.48,"h":56.48,"l":56.4701,"n":7,"o":56.4701,"t":"2026-10-19T16:35:00Z","v":843,"vw":56.47151},{"c":56.455,"h":56.49,"l":56.445,"n":6,"o":56.49,"t":"2026-10-19T16:45:00Z","v":366,"vw":56.461819},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-19T16:50:00Z","v":452,"vw":56.46},{"c":56.41,"h":56.43,"l":56.41,"n":17,"o":56.43,"t":"2026-10-19T16:55:00Z","v":2042,"vw":56.414678},{"c":56.41,"h":56.42,"l":56.41,"n":12,"o":56.42,"t":"2026-10-19T17:00:00Z","v":884,"vw":56.41507},{"c":56.4176,"h":56.4176,"l":56.4,"n":11,"o":56.41,"t":"2026-10-19T17:05:00Z","v":660,"vw":56.405616},{"c":56.39,"h":56.39,"l":56.39,"n":5,"o":56.39,"t":"2026-10-19T17:10:00Z","v":413,"vw":56.39},{"c":56.43,"h":56.43,"l":56.3943,"n":9,"o":56.3943,"t":"2026-10-19T17:15:00Z","v":778,"vw":56.409867},{"c":56.4,"h":56.41,"l":56.395,"n":30,"o":56.4022,"t":"2026-10-19T17:20:00Z","v":3792,"vw":56.403495},{"c":56.41,"h":56.415,"l":56.405,"n":14,"o":56.405,"t":"2026-10-19T17:25:00Z","v":2890,"vw":56.40894},{"c":56.4,"h":56.4,"l":56.38,"n":6,"o":56.38,"t":"2026-10-19T17:30:00Z","v":672,"vw":56.395106},{"c":56.37,"h":56.4,"l":56.37,"n":18,"o":56.4,"t":"2026-10-19T17:35:00Z","v":1759,"vw":56.391299},{"c":56.39,"h":56.4,"l":56.355,"n":35,"o":56.37,"t":"2026-10-19T17:40:00Z","v":2253,"vw":56.375253},{"c":56.36,"h":56.37,"l":56.352,"n":11,"o":56.37,"t":"2026-10-19T17:45:00Z","v":1072,"vw":56.364762},{"c":56.36,"h":56.36,"l":56.34,"n":99,"o":56.3442,"t":"2026-10-19T17:50:00Z","v":2019,"vw":56.34388},{"c":56.35,"h":56.35,"l":56.35,"n":6,"o":56.35,"t":"2026-10-19T17:55:00Z","v":131,"vw":56.35},{"c":56.4,"h":56.4,"l":56.38,"n":20,"o":56.4,"t":"2026-10-19T18:00:00Z","v":1538,"vw":56.396429},{"c":56.4,"h":56.4061,"l":56.378,"n":21,"o":56.4,"t":"2026-10-19T18:05:00Z","v":2564,"vw":56.393094},{"c":56.4,"h":56.41,"l":56.39,"n":15,"o":56.41,"t":"2026-10-19T18:10:00Z","v":2758,"vw":56.400365},{"c":56.43,"h":56.43,"l":56.41,"n":24,"o":56.41,"t":"2026-10-19T18:15:00Z","v":3185,"vw":56.423484},{"c":56.4,"h":56.42,"l":56.3999,"n":14,"o":56.42,"t":"2026-10-19T18:20:00Z","v":1239,"vw":56.411135},{"c":56.38,"h":56.39,"l":56.3701,"n":33,"o":56.39,"t":"2026-10-19T18:25:00Z","v":2872,"vw":56.380854},{"c":56.365,"h":56.37,"l":56.36,"n":31,"o":56.36,"t":"2026-10-19T18:30:00Z","v":2334,"vw":56.366036},{"c":56.36,"h":56.38,"l":56.36,"n":31,"o":56.36,"t":"2026-10-19T18:35:00Z","v":4670,"vw":56.362759},{"c":56.37,"h":56.375,"l":56.36,"n":47,"o":56.37,"t":"2026-10-19T18:40:00Z","v":4649,"vw":56.366575},{"c":56.3839,"h":56.39,"l":56.3839,"n":8,"o":56.39,"t":"2026-10-19T18:45:00Z","v":700,"vw":56.384953},{"c":56.36,"h":56.37,"l":56.36,"n":21,"o":56.365,"t":"2026-10-19T18:50:00Z","v":2625,"vw":56.361671},{"c":56.35,"h":56.35,"l":56.335,"n":25,"o":56.335,"t":"2026-10-19T18:55:00Z","v":2296,"vw":56.343039},{"c":56.36,"h":56.36,"l":56.35,"n":28,"o":56.35,"t":"2026-10-19T19:00:00Z","v":1878,"vw":56.352514},{"c":56.3499,"h":56.3499,"l":56.345,"n":13,"o":56.345,"t":"2026-10-19T19:05:00Z","v":1234,"vw":56.349087},{"c":56.37,"h":56.37,"l":56.34,"n":23,"o":56.34,"t":"2026-10-19T19:10:00Z","v":833,"vw":56.355},{"c":56.375,"h":56.375,"l":56.355,"n":18,"o":56.355,"t":"2026-10-19T19:15:00Z","v":1972,"vw":56.365714},{"c":56.43,"h":56.43,"l":56.37,"n":33,"o":56.37,"t":"2026-10-19T19:20:00Z","v":2673,"vw":56.403302},{"c":56.385,"h":56.41,"l":56.375,"n":31,"o":56.408,"t":"2026-10-19T19:25:00Z","v":1976,"vw":56.386344},{"c":56.35,"h":56.38,"l":56.325,"n":26,"o":56.38,"t":"2026-10-19T19:30:00Z","v":4561,"vw":56.341257},{"c":56.38,"h":56.38,"l":56.35,"n":44,"o":56.35,"t":"2026-10-19T19:35:00Z","v":4756,"vw":56.36832},{"c":56.39,"h":56.39,"l":56.375,"n":33,"o":56.375,"t":"2026-10-19T19:40:00Z","v":4192,"vw":56.382371},{"c":56.42,"h":56.42,"l":56.42,"n":12,"o":56.42,"t":"2026-10-19T19:45:00Z","v":1539,"vw":56.42},{"c":56.42,"h":56.42,"l":56.4,"n":22,"o":56.402,"t":"2026-10-19T19:50:00Z","v":3175,"vw":56.405333},{"c":56.34,"h":56.41,"l":56.33,"n":106,"o":56.41,"t":"2026-10-19T19:55:00Z","v":8556,"vw":56.355017},{"c":56.35,"h":56.35,"l":56.35,"n":6,"o":56.35,"t":"2026-10-19T20:00:00Z","v":973,"vw":56.35},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-20T11:45:00Z","v":499,"vw":56.01},{"c":56.1631,"h":56.32,"l":56.1631,"n":42,"o":56.32,"t":"2026-10-20T13:30:00Z","v":8561,"vw":56.27974},{"c":56.3525,"h":56.3525,"l":56.19,"n":33,"o":56.19,"t":"2026-10-20T13:35:00Z","v":2188,"vw":56.237227},{"c":56.32,"h":56.34,"l":56.31,"n":27,"o":56.33,"t":"2026-10-20T13:40:00Z","v":3302,"vw":56.322808},{"c":56.27,"h":56.35,"l":56.27,"n":19,"o":56.31,"t":"2026-10-20T13:45:00Z","v":901,"vw":56.30625},{"c":56.375,"h":56.38,"l":56.27,"n":41,"o":56.27,"t":"2026-10-20T13:50:00Z","v":5705,"vw":56.327687},{"c":56.4,"h":56.4,"l":56.36,"n":16,"o":56.4,"t":"2026-10-20T13:55:00Z","v":2016,"vw":56.390036},{"c":56.355,"h":56.48,"l":56.345,"n":38,"o":56.474,"t":"2026-10-20T14:00:00Z","v":1193,"vw":56.420116},{"c":56.36,"h":56.44,"l":56.36,"n":22,"o":56.43,"t":"2026-10-20T14:05:00Z","v":2283,"vw":56.419777},{"c":56.3375,"h":56.35,"l":56.31,"n":34,"o":56.35,"t":"2026-10-20T14:10:00Z","v":2882,"vw":56.340814},{"c":56.42,"h":56.42,"l":56.364,"n":13,"o":56.375,"t":"2026-10-20T14:15:00Z","v":1062,"vw":56.39865},{"c":56.5375,"h":56.5375,"l":56.45,"n":48,"o":56.47,"t":"2026-10-20T14:20:00Z","v":7050,"vw":56.47674},{"c":56.655,"h":56.655,"l":56.55,"n":19,"o":56.55,"t":"2026-10-20T14:25:00Z","v":691,"vw":56.586522},{"c":56.65,"h":56.73,"l":56.65,"n":50,"o":56.73,"t":"2026-10-20T14:30:00Z","v":5678,"vw":56.678898},{"c":56.66,"h":56.7,"l":56.65,"n":38,"o":56.65,"t":"2026-10-20T14:35:00Z","v":3732,"vw":56.685962},{"c":56.76,"h":56.76,"l":56.715,"n":17,"o":56.73,"t":"2026-10-20T14:40:00Z","v":2897,"vw":56.738484},{"c":56.81,"h":56.85,"l":56.8,"n":28,"o":56.8,"t":"2026-10-20T14:45:00Z","v":5406,"vw":56.810116},{"c":56.84,"h":56.84,"l":56.82,"n":26,"o":56.83,"t":"2026-10-20T14:50:00Z","v":5136,"vw":56.823385},{"c":56.84,"h":56.84,"l":56.84,"n":4,"o":56.84,"t":"2026-10-20T14:55:00Z","v":363,"vw":56.84},{"c":56.765,"h":56.83,"l":56.765,"n":46,"o":56.83,"t":"2026-10-20T15:00:00Z","v":6179,"vw":56.813872},{"c":56.735,"h":56.735,"l":56.72,"n":8,"o":56.72,"t":"2026-10-20T15:05:00Z","v":750,"vw":56.729534},{"c":56.59,"h":56.69,"l":56.57,"n":29,"o":56.69,"t":"2026-10-20T15:10:00Z","v":2445,"vw":56.615183},{"c":56.69,"h":56.69,"l":56.68,"n":11,"o":56.68,"t":"2026-10-20T15:15:00Z","v":4800,"vw":56.680283},{"c":56.673,"h":56.7159,"l":56.665,"n":11,"o":56.7159,"t":"2026-10-20T15:20:00Z","v":3757,"vw":56.708711},{"c":56.6518,"h":56.68,"l":56.65,"n":14,"o":56.68,"t":"2026-10-20T15:25:00Z","v":1775,"vw":56.660645},{"c":56.62,"h":56.67,"l":56.62,"n":25,"o":56.65,"t":"2026-10-20T15:30:00Z","v":2060,"vw":56.634454},{"c":56.6201,"h":56.64,"l":56.6,"n":21,"o":56.6,"t":"2026-10-20T15:35:00Z","v":2510,"vw":56.620898},{"c":56.68,"h":56.7,"l":56.67,"n":27,"o":56.67,"t":"2026-10-20T15:40:00Z","v":3895,"vw":56.67449},{"c":56.64,"h":56.64,"l":56.63,"n":16,"o":56.64,"t":"2026-10-20T15:45:00Z","v":4534,"vw":56.631382},{"c":56.64,"h":56.65,"l":56.63,"n":17,"o":56.64,"t":"2026-10-20T15:50:00Z","v":1792,"vw":56.639871},{"c":56.7,"h":56.72,"l":56.7,"n":6,"o":56.72,"t":"2026-10-20T15:55:00Z","v":590,"vw":56.710471},{"c":56.68,"h":56.69,"l":56.68,"n":8,"o":56.69,"t":"2026-10-20T16:00:00Z","v":573,"vw":56.685537},{"c":56.6561,"h":56.6561,"l":56.6421,"n":4,"o":56.6421,"t":"2026-10-20T16:05:00Z","v":870,"vw":56.645317},{"c":56.6101,"h":56.64,"l":56.6101,"n":7,"o":56.6323,"t":"2026-10-20T16:10:00Z","v":532,"vw":56.628969},{"c":56.56,"h":56.61,"l":56.56,"n":9,"o":56.61,"t":"2026-10-20T16:15:00Z","v":1369,"vw":56.565067},{"c":56.56,"h":56.56,"l":56.56,"n":4,"o":56.56,"t":"2026-10-20T16:20:00Z","v":404,"vw":56.56},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-20T16:25:00Z","v":281,"vw":56.58},{"c":56.6,"h":56.61,"l":56.595,"n":18,"o":56.6,"t":"2026-10-20T16:30:00Z","v":1602,"vw":56.60009},{"c":56.61,"h":56.61,"l":56.61,"n":8,"o":56.61,"t":"2026-10-20T16:35:00Z","v":1461,"vw":56.61},{"c":56.6,"h":56.6,"l":56.59,"n":6,"o":56.59,"t":"2026-10-20T16:40:00Z","v":268,"vw":56.595},{"c":56.65,"h":56.65,"l":56.6,"n":11,"o":56.6,"t":"2026-10-20T16:45:00Z","v":1314,"vw":56.62619},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-10-20T16:50:00Z","v":287,"vw":56.65},{"c":56.53,"h":56.545,"l":56.53,"n":12,"o":56.545,"t":"2026-10-20T16:55:00Z","v":1298,"vw":56.537716},{"c":56.5311,"h":56.56,"l":56.52,"n":25,"o":56.56,"t":"2026-10-20T17:00:00Z","v":1516,"vw":56.5393},{"c":56.51,"h":56.54,"l":56.51,"n":23,"o":56.54,"t":"2026-10-20T17:05:00Z","v":2157,"vw":56.528448},{"c":56.51,"h":56.51,"l":56.51,"n":7,"o":56.51,"t":"2026-10-20T17:15:00Z","v":297,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-10-20T17:20:00Z","v":261,"vw":56.51},{"c":56.52,"h":56.54,"l":56.52,"n":12,"o":56.535,"t":"2026-10-20T17:35:00Z","v":926,"vw":56.532856},{"c":56.54,"h":56.54,"l":56.54,"n":4,"o":56.54,"t":"2026-10-20T17:40:00Z","v":1080,"vw":56.54},{"c":56.5789,"h":56.5789,"l":56.56,"n":24,"o":56.57,"t":"2026-10-20T17:45:00Z","v":5016,"vw":56.566053},{"c":56.626,"h":56.626,"l":56.6,"n":66,"o":56.6,"t":"2026-10-20T17:50:00Z","v":1294,"vw":56.609344},{"c":56.6077,"h":56.6077,"l":56.6077,"n":3,"o":56.6077,"t":"2026-10-20T17:55:00Z","v":238,"vw":56.6077},{"c":56.6316,"h":56.6316,"l":56.583,"n":15,"o":56.62,"t":"2026-10-20T18:00:00Z","v":3915,"vw":56.595298},{"c":56.62,"h":56.63,"l":56.62,"n":5,"o":56.63,"t":"2026-10-20T18:05:00Z","v":506,"vw":56.623576},{"c":56.64,"h":56.64,"l":56.6381,"n":10,"o":56.6381,"t":"2026-10-20T18:10:00Z","v":547,"vw":56.638487},{"c":56.64,"h":56.6499,"l":56.64,"n":10,"o":56.6499,"t":"2026-10-20T18:15:00Z","v":518,"vw":56.646863},{"c":56.62,"h":56.6317,"l":56.615,"n":5,"o":56.6317,"t":"2026-10-20T18:20:00Z","v":930,"vw":56.624724},{"c":56.629,"h":56.629,"l":56.629,"n":3,"o":56.629,"t":"2026-10-20T18:25:00Z","v":640,"vw":56.629},{"c":56.62,"h":56.63,"l":56.62,"n":12,"o":56.63,"t":"2026-10-20T18:30:00Z","v":1246,"vw":56.626424},{"c":56.625,"h":56.625,"l":56.625,"n":4,"o":56.625,"t":"2026-10-20T18:35:00Z","v":6458,"vw":56.625},{"c":56.61,"h":56.6277,"l":56.605,"n":29,"o":56.62,"t":"2026-10-20T18:40:00Z","v":2034,"vw":56.618408},{"c":56.6594,"h":56.6594,"l":56.62,"n":5,"o":56.62,"t":"2026-10-20T18:45:00Z","v":1269,"vw":56.635774},{"c":56.6693,"h":56.6693,"l":56.664,"n":6,"o":56.664,"t":"2026-10-20T18:50:00Z","v":521,"vw":56.667717},{"c":56.6499,"h":56.68,"l":56.6499,"n":28,"o":56.68,"t":"2026-10-20T18:55:00Z","v":3160,"vw":56.664445},{"c":56.68,"h":56.68,"l":56.66,"n":25,"o":56.67,"t":"2026-10-20T19:00:00Z","v":3666,"vw":56.670346},{"c":56.69,"h":56.69,"l":56.66,"n":13,"o":56.66,"t":"2026-10-20T19:05:00Z","v":546,"vw":56.672195},{"c":56.695,"h":56.7,"l":56.69,"n":17,"o":56.7,"t":"2026-10-20T19:10:00Z","v":2001,"vw":56.692474},{"c":56.67,"h":56.685,"l":56.67,"n":18,"o":56.685,"t":"2026-10-20T19:15:00Z","v":1755,"vw":56.680365},{"c":56.6599,"h":56.66,"l":56.65,"n":22,"o":56.66,"t":"2026-10-20T19:20:00Z","v":844,"vw":56.658343},{"c":56.695,"h":56.695,"l":56.67,"n":12,"o":56.67,"t":"2026-10-20T19:25:00Z","v":918,"vw":56.673663},{"c":56.67,"h":56.675,"l":56.66,"n":18,"o":56.675,"t":"2026-10-20T19:30:00Z","v":2763,"vw":56.664781},{"c":56.62,"h":56.65,"l":56.61,"n":44,"o":56.65,"t":"2026-10-20T19:35:00Z","v":4848,"vw":56.630176},{"c":56.66,"h":56.665,"l":56.65,"n":21,"o":56.65,"t":"2026-10-20T19:40:00Z","v":2523,"vw":56.652906},{"c":56.66,"h":56.68,"l":56.66,"n":49,"o":56.66,"t":"2026-10-20T19:45:00Z","v":8107,"vw":56.67742},{"c":56.648,"h":56.66,"l":56.64,"n":24,"o":56.64,"t":"2026-10-20T19:50:00Z","v":1430,"vw":56.652912},{"c":56.62,"h":56.65,"l":56.6,"n":83,"o":56.65,"t":"2026-10-20T19:55:00Z","v":6232,"vw":56.618155},{"c":56.63,"h":56.63,"l":56.63,"n":6,"o":56.63,"t":"2026-10-20T20:00:00Z","v":2327,"vw":56.63},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-21T11:45:00Z","v":260,"vw":56.97},{"c":56.99,"h":57.15,"l":56.99,"n":76,"o":57.15,"t":"2026-10-21T13:30:00Z","v":11997,"vw":57.115544},{"c":57.025,"h":57.0551,"l":56.95,"n":10,"o":56.95,"t":"2026-10-21T13:35:00Z","v":1077,"vw":57.027763},{"c":57.02,"h":57.06,"l":56.95,"n":17,"o":57.06,"t":"2026-10-21T13:40:00Z","v":967,"vw":56.992859},{"c":56.92,"h":56.9599,"l":56.92,"n":14,"o":56.9599,"t":"2026-10-21T13:45:00Z","v":361,"vw":56.941597},{"c":57.005,"h":57.015,"l":56.975,"n":12,"o":56.975,"t":"2026-10-21T13:50:00Z","v":1280,"vw":56.991386},{"c":56.955,"h":57.005,"l":56.94,"n":21,"o":57.005,"t":"2026-10-21T13:55:00Z","v":1821,"vw":56.985381},{"c":56.92,"h":56.94,"l":56.865,"n":60,"o":56.865,"t":"2026-10-21T14:00:00Z","v":2745,"vw":56.915567},{"c":56.85,"h":56.89,"l":56.85,"n":27,"o":56.88,"t":"2026-10-21T14:05:00Z","v":3019,"vw":56.872241},{"c":56.885,"h":56.885,"l":56.852,"n":8,"o":56.852,"t":"2026-10-21T14:10:00Z","v":733,"vw":56.879256},{"c":56.895,"h":56.9,"l":56.86,"n":20,"o":56.9,"t":"2026-10-21T14:15:00Z","v":2267,"vw":56.889395},{"c":56.88,"h":56.885,"l":56.88,"n":3,"o":56.885,"t":"2026-10-21T14:20:00Z","v":590,"vw":56.882317},{"c":56.855,"h":56.855,"l":56.84,"n":17,"o":56.84,"t":"2026-10-21T14:25:00Z","v":1062,"vw":56.844962},{"c":56.93,"h":56.93,"l":56.89,"n":22,"o":56.89,"t":"2026-10-21T14:30:00Z","v":1114,"vw":56.897636},{"c":56.9499,"h":56.9499,"l":56.9499,"n":4,"o":56.9499,"t":"2026-10-21T14:35:00Z","v":401,"vw":56.9499},{"c":56.98,"h":56.98,"l":56.9699,"n":5,"o":56.9699,"t":"2026-10-21T14:40:00Z","v":1624,"vw":56.977114},{"c":57.06,"h":57.06,"l":56.99,"n":23,"o":57,"t":"2026-10-21T14:45:00Z","v":2733,"vw":57.023148},{"c":56.93,"h":56.968,"l":56.93,"n":18,"o":56.95,"t":"2026-10-21T14:55:00Z","v":2247,"vw":56.936388},{"c":56.84,"h":56.91,"l":56.84,"n":9,"o":56.91,"t":"2026-10-21T15:00:00Z","v":1207,"vw":56.897192},{"c":56.85,"h":56.9,"l":56.85,"n":18,"o":56.89,"t":"2026-10-21T15:05:00Z","v":18391,"vw":56.898137},{"c":56.7801,"h":56.8388,"l":56.7801,"n":6,"o":56.8388,"t":"2026-10-21T15:10:00Z","v":617,"vw":56.805612},{"c":56.79,"h":56.79,"l":56.775,"n":20,"o":56.775,"t":"2026-10-21T15:15:00Z","v":1345,"vw":56.784516},{"c":56.7901,"h":56.8,"l":56.7901,"n":9,"o":56.8,"t":"2026-10-21T15:20:00Z","v":1156,"vw":56.79175},{"c":56.82,"h":56.85,"l":56.82,"n":18,"o":56.85,"t":"2026-10-21T15:25:00Z","v":1234,"vw":56.837324},{"c":56.82,"h":56.84,"l":56.82,"n":7,"o":56.84,"t":"2026-10-21T15:30:00Z","v":1424,"vw":56.825188},{"c":56.87,"h":56.87,"l":56.85,"n":16,"o":56.85,"t":"2026-10-21T15:35:00Z","v":974,"vw":56.862392},{"c":56.91,"h":56.92,"l":56.91,"n":9,"o":56.92,"t":"2026-10-21T15:45:00Z","v":518,"vw":56.917845},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-21T15:50:00Z","v":131,"vw":56.94},{"c":56.95,"h":56.95,"l":56.94,"n":14,"o":56.94,"t":"2026-10-21T15:55:00Z","v":1495,"vw":56.948415},{"c":56.98,"h":56.98,"l":56.955,"n":14,"o":56.955,"t":"2026-10-21T16:00:00Z","v":862,"vw":56.964013},{"c":56.96,"h":56.97,"l":56.96,"n":7,"o":56.97,"t":"2026-10-21T16:05:00Z","v":641,"vw":56.968276},{"c":56.9689,"h":56.9689,"l":56.9689,"n":2,"o":56.9689,"t":"2026-10-21T16:10:00Z","v":180,"vw":56.9689},{"c":57.02,"h":57.02,"l":57.02,"n":7,"o":57.02,"t":"2026-10-21T16:15:00Z","v":503,"vw":57.02},{"c":56.986,"h":57,"l":56.98,"n":23,"o":57,"t":"2026-10-21T16:20:00Z","v":1379,"vw":56.98712},{"c":56.98,"h":56.98,"l":56.98,"n":4,"o":56.98,"t":"2026-10-21T16:25:00Z","v":223,"vw":56.98},{"c":56.96,"h":56.97,"l":56.96,"n":10,"o":56.97,"t":"2026-10-21T16:30:00Z","v":1198,"vw":56.967881},{"c":57.09,"h":57.11,"l":56.95,"n":51,"o":56.95,"t":"2026-10-21T16:35:00Z","v":4398,"vw":57.052676},{"c":57,"h":57.11,"l":56.99,"n":23,"o":57.1,"t":"2026-10-21T16:40:00Z","v":3204,"vw":57.039632},{"c":56.99,"h":57.01,"l":56.99,"n":23,"o":57.005,"t":"2026-10-21T16:45:00Z","v":4131,"vw":56.993861},{"c":56.9924,"h":57.01,"l":56.99,"n":12,"o":57.01,"t":"2026-10-21T16:50:00Z","v":1008,"vw":56.994662},{"c":56.99,"h":57,"l":56.99,"n":17,"o":57,"t":"2026-10-21T16:55:00Z","v":705,"vw":56.991587},{"c":57.008,"h":57.008,"l":57.008,"n":4,"o":57.008,"t":"2026-10-21T17:00:00Z","v":196,"vw":57.008},{"c":56.995,"h":56.995,"l":56.99,"n":6,"o":56.99,"t":"2026-10-21T17:05:00Z","v":1150,"vw":56.993891},{"c":57.03,"h":57.04,"l":57.03,"n":18,"o":57.04,"t":"2026-10-21T17:10:00Z","v":623,"vw":57.0375},{"c":57.0399,"h":57.0399,"l":57.03,"n":10,"o":57.035,"t":"2026-10-21T17:15:00Z","v":1022,"vw":57.033176},{"c":57.06,"h":57.06,"l":57.04,"n":34,"o":57.04,"t":"2026-10-21T17:20:00Z","v":1600,"vw":57.052694},{"c":57.062,"h":57.062,"l":57.062,"n":8,"o":57.062,"t":"2026-10-21T17:25:00Z","v":326,"vw":57.062},{"c":57.086,"h":57.086,"l":57.08,"n":22,"o":57.08,"t":"2026-10-21T17:30:00Z","v":2974,"vw":57.084051},{"c":57.07,"h":57.08,"l":57.07,"n":8,"o":57.08,"t":"2026-10-21T17:35:00Z","v":1775,"vw":57.078685},{"c":57.11,"h":57.115,"l":57.09,"n":28,"o":57.09,"t":"2026-10-21T17:40:00Z","v":2090,"vw":57.110011},{"c":57.13,"h":57.13,"l":57.13,"n":4,"o":57.13,"t":"2026-10-21T17:45:00Z","v":233,"vw":57.13},{"c":57.115,"h":57.14,"l":57.115,"n":20,"o":57.12,"t":"2026-10-21T17:50:00Z","v":1693,"vw":57.127202},{"c":57.1199,"h":57.125,"l":57.1199,"n":7,"o":57.125,"t":"2026-10-21T17:55:00Z","v":517,"vw":57.12208},{"c":57.08,"h":57.11,"l":57.08,"n":7,"o":57.11,"t":"2026-10-21T18:00:00Z","v":352,"vw":57.097395},{"c":57.13,"h":57.13,"l":57.1062,"n":7,"o":57.1062,"t":"2026-10-21T18:05:00Z","v":882,"vw":57.112483},{"c":57.15,"h":57.15,"l":57.15,"n":4,"o":57.15,"t":"2026-10-21T18:10:00Z","v":1203,"vw":57.15},{"c":57.14,"h":57.17,"l":57.14,"n":31,"o":57.162,"t":"2026-10-21T18:15:00Z","v":1639,"vw":57.15766},{"c":57.1129,"h":57.1129,"l":57.1129,"n":3,"o":57.1129,"t":"2026-10-21T18:20:00Z","v":110,"vw":57.1129},{"c":57.115,"h":57.115,"l":57.115,"n":4,"o":57.115,"t":"2026-10-21T18:25:00Z","v":173,"vw":57.115},{"c":57.145,"h":57.145,"l":57.13,"n":20,"o":57.13,"t":"2026-10-21T18:30:00Z","v":1158,"vw":57.135854},{"c":57.14,"h":57.15,"l":57.14,"n":17,"o":57.15,"t":"2026-10-21T18:35:00Z","v":532,"vw":57.143196},{"c":57.15,"h":57.1699,"l":57.15,"n":16,"o":57.155,"t":"2026-10-21T18:40:00Z","v":1037,"vw":57.159976},{"c":57.09,"h":57.165,"l":57.09,"n":29,"o":57.165,"t":"2026-10-21T18:45:00Z","v":1784,"vw":57.128796},{"c":57.06,"h":57.08,"l":57.05,"n":19,"o":57.08,"t":"2026-10-21T18:50:00Z","v":2875,"vw":57.067373},{"c":57,"h":57.04,"l":57,"n":21,"o":57.04,"t":"2026-10-21T18:55:00Z","v":2182,"vw":57.005852},{"c":56.96,"h":56.97,"l":56.9,"n":50,"o":56.965,"t":"2026-10-21T19:00:00Z","v":7105,"vw":56.944686},{"c":56.92,"h":56.9699,"l":56.92,"n":46,"o":56.95,"t":"2026-10-21T19:05:00Z","v":7893,"vw":56.939944},{"c":56.95,"h":56.96,"l":56.89,"n":36,"o":56.89,"t":"2026-10-21T19:10:00Z","v":6740,"vw":56.927275},{"c":56.985,"h":57,"l":56.985,"n":31,"o":57,"t":"2026-10-21T19:15:00Z","v":2033,"vw":56.998118},{"c":56.98,"h":57.02,"l":56.98,"n":50,"o":57.01,"t":"2026-10-21T19:20:00Z","v":3687,"vw":56.993638},{"c":57.02,"h":57.028,"l":57,"n":22,"o":57,"t":"2026-10-21T19:25:00Z","v":1492,"vw":57.018498},{"c":57.04,"h":57.05,"l":57.015,"n":28,"o":57.035,"t":"2026-10-21T19:30:00Z","v":4381,"vw":57.03808},{"c":57.02,"h":57.045,"l":57.0101,"n":37,"o":57.045,"t":"2026-10-21T19:35:00Z","v":1269,"vw":57.025792},{"c":57.03,"h":57.03,"l":57,"n":61,"o":57.005,"t":"2026-10-21T19:40:00Z","v":4735,"vw":57.010521},{"c":57.01,"h":57.02,"l":57.01,"n":43,"o":57.01,"t":"2026-10-21T19:45:00Z","v":3717,"vw":57.01524},{"c":57,"h":57.02,"l":57,"n":36,"o":57.02,"t":"2026-10-21T19:50:00Z","v":1257,"vw":57.006667},{"c":56.97,"h":56.975,"l":56.96,"n":66,"o":56.97,"t":"2026-10-21T19:55:00Z","v":4282,"vw":56.969375},{"c":57.02,"h":57.02,"l":57,"n":7,"o":57,"t":"2026-10-21T20:00:00Z","v":1732,"vw":57.006948},{"c":56.83,"h":56.839,"l":56.69,"n":45,"o":56.69,"t":"2026-10-22T13:30:00Z","v":14402,"vw":56.742832},{"c":56.775,"h":56.875,"l":56.74,"n":17,"o":56.83,"t":"2026-10-22T13:35:00Z","v":1109,"vw":56.797017},{"c":56.575,"h":56.765,"l":56.575,"n":34,"o":56.765,"t":"2026-10-22T13:40:00Z","v":6937,"vw":56.703721},{"c":56.61,"h":56.6354,"l":56.48,"n":50,"o":56.51,"t":"2026-10-22T13:45:00Z","v":3006,"vw":56.580027},{"c":56.64,"h":56.6799,"l":56.6,"n":26,"o":56.63,"t":"2026-10-22T13:50:00Z","v":1716,"vw":56.633588},{"c":56.71,"h":56.76,"l":56.71,"n":11,"o":56.72,"t":"2026-10-22T13:55:00Z","v":1964,"vw":56.739465},{"c":56.6908,"h":56.755,"l":56.6908,"n":19,"o":56.74,"t":"2026-10-22T14:00:00Z","v":1630,"vw":56.729326},{"c":56.615,"h":56.73,"l":56.6,"n":26,"o":56.7174,"t":"2026-10-22T14:05:00Z","v":4725,"vw":56.649264},{"c":56.62,"h":56.62,"l":56.58,"n":17,"o":56.58,"t":"2026-10-22T14:10:00Z","v":2232,"vw":56.604129},{"c":56.7,"h":56.7,"l":56.64,"n":29,"o":56.64,"t":"2026-10-22T14:15:00Z","v":3222,"vw":56.649525},{"c":56.6024,"h":56.705,"l":56.6024,"n":28,"o":56.68,"t":"2026-10-22T14:20:00Z","v":4875,"vw":56.683605},{"c":56.5,"h":56.61,"l":56.5,"n":8,"o":56.61,"t":"2026-10-22T14:25:00Z","v":236,"vw":56.555},{"c":56.46,"h":56.46,"l":56.44,"n":21,"o":56.45,"t":"2026-10-22T14:30:00Z","v":2208,"vw":56.452833},{"c":56.51,"h":56.52,"l":56.4499,"n":37,"o":56.4499,"t":"2026-10-22T14:35:00Z","v":3645,"vw":56.480258},{"c":56.535,"h":56.5803,"l":56.52,"n":14,"o":56.52,"t":"2026-10-22T14:40:00Z","v":2167,"vw":56.563468},{"c":56.53,"h":56.58,"l":56.52,"n":15,"o":56.5514,"t":"2026-10-22T14:45:00Z","v":4148,"vw":56.538216},{"c":56.58,"h":56.58,"l":56.52,"n":9,"o":56.54,"t":"2026-10-22T14:50:00Z","v":1387,"vw":56.553565},{"c":56.57,"h":56.57,"l":56.5224,"n":24,"o":56.57,"t":"2026-10-22T14:55:00Z","v":3037,"vw":56.550847},{"c":56.51,"h":56.59,"l":56.5,"n":22,"o":56.59,"t":"2026-10-22T15:00:00Z","v":2484,"vw":56.511789},{"c":56.52,"h":56.54,"l":56.52,"n":18,"o":56.52,"t":"2026-10-22T15:05:00Z","v":1405,"vw":56.529023},{"c":56.5,"h":56.53,"l":56.498,"n":27,"o":56.53,"t":"2026-10-22T15:10:00Z","v":5752,"vw":56.524948},{"c":56.57,"h":56.57,"l":56.53,"n":10,"o":56.53,"t":"2026-10-22T15:15:00Z","v":1461,"vw":56.545558},{"c":56.57,"h":56.61,"l":56.57,"n":28,"o":56.61,"t":"2026-10-22T15:20:00Z","v":3846,"vw":56.592505},{"c":56.525,"h":56.55,"l":56.525,"n":9,"o":56.54,"t":"2026-10-22T15:25:00Z","v":1091,"vw":56.53775},{"c":56.51,"h":56.51,"l":56.505,"n":10,"o":56.51,"t":"2026-10-22T15:30:00Z","v":597,"vw":56.508938},{"c":56.58,"h":56.58,"l":56.52,"n":19,"o":56.52,"t":"2026-10-22T15:35:00Z","v":4326,"vw":56.557472},{"c":56.6,"h":56.63,"l":56.52,"n":64,"o":56.56,"t":"2026-10-22T15:40:00Z","v":10665,"vw":56.545424},{"c":56.65,"h":56.65,"l":56.5923,"n":19,"o":56.5923,"t":"2026-10-22T15:45:00Z","v":2347,"vw":56.641249},{"c":56.66,"h":56.66,"l":56.66,"n":7,"o":56.66,"t":"2026-10-22T15:50:00Z","v":414,"vw":56.66},{"c":56.74,"h":56.76,"l":56.68,"n":29,"o":56.68,"t":"2026-10-22T15:55:00Z","v":4978,"vw":56.736367},{"c":56.74,"h":56.78,"l":56.74,"n":18,"o":56.76,"t":"2026-10-22T16:00:00Z","v":3905,"vw":56.750551},{"c":56.7791,"h":56.7791,"l":56.744,"n":11,"o":56.744,"t":"2026-10-22T16:05:00Z","v":3877,"vw":56.764294},{"c":56.78,"h":56.8,"l":56.78,"n":5,"o":56.8,"t":"2026-10-22T16:10:00Z","v":1390,"vw":56.782308},{"c":56.805,"h":56.805,"l":56.805,"n":1,"o":56.805,"t":"2026-10-22T16:15:00Z","v":776,"vw":56.805},{"c":56.81,"h":56.81,"l":56.81,"n":7,"o":56.81,"t":"2026-10-22T16:20:00Z","v":354,"vw":56.81},{"c":56.8299,"h":56.8299,"l":56.8082,"n":13,"o":56.8299,"t":"2026-10-22T16:25:00Z","v":2218,"vw":56.814482},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-22T16:30:00Z","v":335,"vw":56.8},{"c":56.78,"h":56.81,"l":56.78,"n":6,"o":56.81,"t":"2026-10-22T16:35:00Z","v":236,"vw":56.795},{"c":56.8,"h":56.8,"l":56.77,"n":15,"o":56.77,"t":"2026-10-22T16:40:00Z","v":1384,"vw":56.785549},{"c":56.83,"h":56.83,"l":56.778,"n":13,"o":56.778,"t":"2026-10-22T16:45:00Z","v":892,"vw":56.787765},{"c":56.86,"h":56.86,"l":56.825,"n":13,"o":56.825,"t":"2026-10-22T16:50:00Z","v":1229,"vw":56.851033},{"c":56.94,"h":56.94,"l":56.8612,"n":31,"o":56.89,"t":"2026-10-22T16:55:00Z","v":3388,"vw":56.909959},{"c":56.88,"h":56.92,"l":56.88,"n":14,"o":56.92,"t":"2026-10-22T17:00:00Z","v":1074,"vw":56.905791},{"c":56.8601,"h":56.87,"l":56.86,"n":12,"o":56.86,"t":"2026-10-22T17:10:00Z","v":3947,"vw":56.86755},{"c":56.85,"h":56.85,"l":56.85,"n":4,"o":56.85,"t":"2026-10-22T17:15:00Z","v":117,"vw":56.85},{"c":56.85,"h":56.88,"l":56.85,"n":14,"o":56.8699,"t":"2026-10-22T17:20:00Z","v":3950,"vw":56.866202},{"c":56.874,"h":56.874,"l":56.86,"n":7,"o":56.86,"t":"2026-10-22T17:25:00Z","v":763,"vw":56.871655},{"c":56.89,"h":56.89,"l":56.86,"n":17,"o":56.86,"t":"2026-10-22T17:30:00Z","v":1456,"vw":56.88408},{"c":56.85,"h":56.8699,"l":56.85,"n":6,"o":56.8699,"t":"2026-10-22T17:35:00Z","v":404,"vw":56.864418},{"c":56.825,"h":56.83,"l":56.81,"n":20,"o":56.81,"t":"2026-10-22T17:40:00Z","v":1167,"vw":56.816879},{"c":56.79,"h":56.814,"l":56.79,"n":59,"o":56.814,"t":"2026-10-22T17:45:00Z","v":2291,"vw":56.806119},{"c":56.79,"h":56.7999,"l":56.78,"n":17,"o":56.785,"t":"2026-10-22T17:50:00Z","v":1920,"vw":56.789521},{"c":56.85,"h":56.855,"l":56.825,"n":21,"o":56.825,"t":"2026-10-22T17:55:00Z","v":1881,"vw":56.838574},{"c":56.75,"h":56.85,"l":56.75,"n":9,"o":56.85,"t":"2026-10-22T18:00:00Z","v":481,"vw":56.802505},{"c":56.8499,"h":56.8499,"l":56.76,"n":15,"o":56.76,"t":"2026-10-22T18:05:00Z","v":1152,"vw":56.824751},{"c":56.845,"h":56.864,"l":56.83,"n":40,"o":56.86,"t":"2026-10-22T18:10:00Z","v":4097,"vw":56.842866},{"c":56.84,"h":56.84,"l":56.81,"n":41,"o":56.84,"t":"2026-10-22T18:15:00Z","v":6423,"vw":56.828314},{"c":56.84,"h":56.85,"l":56.84,"n":13,"o":56.85,"t":"2026-10-22T18:20:00Z","v":1777,"vw":56.843069},{"c":56.81,"h":56.83,"l":56.795,"n":31,"o":56.83,"t":"2026-10-22T18:25:00Z","v":4105,"vw":56.81001},{"c":56.83,"h":56.835,"l":56.79,"n":30,"o":56.79,"t":"2026-10-22T18:30:00Z","v":2424,"vw":56.806987},{"c":56.8213,"h":56.84,"l":56.8142,"n":26,"o":56.8224,"t":"2026-10-22T18:35:00Z","v":6685,"vw":56.825825},{"c":56.84,"h":56.84,"l":56.8223,"n":35,"o":56.84,"t":"2026-10-22T18:40:00Z","v":8681,"vw":56.837536},{"c":56.875,"h":56.88,"l":56.875,"n":20,"o":56.88,"t":"2026-10-22T18:45:00Z","v":1440,"vw":56.8775},{"c":56.875,"h":56.875,"l":56.87,"n":14,"o":56.87,"t":"2026-10-22T18:50:00Z","v":1923,"vw":56.873325},{"c":56.86,"h":56.88,"l":56.85,"n":44,"o":56.88,"t":"2026-10-22T18:55:00Z","v":6896,"vw":56.874423},{"c":56.905,"h":56.905,"l":56.86,"n":26,"o":56.86,"t":"2026-10-22T19:00:00Z","v":1581,"vw":56.873232},{"c":56.96,"h":56.97,"l":56.91,"n":27,"o":56.922,"t":"2026-10-22T19:05:00Z","v":1826,"vw":56.937985},{"c":56.96,"h":57,"l":56.95,"n":27,"o":56.95,"t":"2026-10-22T19:10:00Z","v":2603,"vw":56.969048},{"c":56.95,"h":56.96,"l":56.93,"n":23,"o":56.96,"t":"2026-10-22T19:15:00Z","v":1241,"vw":56.951008},{"c":56.99,"h":57,"l":56.9524,"n":27,"o":56.9524,"t":"2026-10-22T19:20:00Z","v":1357,"vw":56.98894},{"c":56.96,"h":56.96,"l":56.95,"n":5,"o":56.95,"t":"2026-10-22T19:25:00Z","v":687,"vw":56.951767},{"c":56.96,"h":56.96,"l":56.93,"n":41,"o":56.95,"t":"2026-10-22T19:30:00Z","v":3263,"vw":56.950771},{"c":56.9615,"h":56.97,"l":56.93,"n":49,"o":56.96,"t":"2026-10-22T19:35:00Z","v":6342,"vw":56.956511},{"c":56.9499,"h":56.98,"l":56.9499,"n":30,"o":56.98,"t":"2026-10-22T19:40:00Z","v":2197,"vw":56.958518},{"c":56.94,"h":56.9499,"l":56.925,"n":36,"o":56.9499,"t":"2026-10-22T19:45:00Z","v":4530,"vw":56.93641},{"c":57.05,"h":57.11,"l":56.96,"n":34,"o":56.96,"t":"2026-10-22T19:50:00Z","v":5130,"vw":57.05916},{"c":57.1,"h":57.115,"l":57.04,"n":133,"o":57.09,"t":"2026-10-22T19:55:00Z","v":14588,"vw":57.093302},{"c":57.1,"h":57.1,"l":57.1,"n":5,"o":57.1,"t":"2026-10-22T20:00:00Z","v":2200,"vw":57.1}],"history":[{"c":47.77,"h":48.26,"l":47.5734,"n":2355,"o":48.13,"t":"2024-10-21T04:00:00Z","v":168880,"vw":47.792486},{"c":47.44,"h":47.63,"l":47.2034,"n":1737,"o":47.63,"t":"2024-10-22T04:00:00Z","v":127169,"vw":47.486207},{"c":47.2816,"h":47.54,"l":46.9786,"n":1579,"o":47.37,"t":"2024-10-23T04:00:00Z","v":122274,"vw":47.238149},{"c":47.34,"h":47.46,"l":47.0115,"n":1441,"o":47.46,"t":"2024-10-24T04:00:00Z","v":120746,"vw":47.262489},{"c":46.94,"h":47.6586,"l":46.83,"n":1748,"o":47.57,"t":"2024-10-25T04:00:00Z","v":163689,"vw":47.078478},{"c":47.59,"h":47.63,"l":47.15,"n":1601,"o":47.15,"t":"2024-10-28T04:00:00Z","v":137224,"vw":47.517309},{"c":47.06,"h":47.33,"l":46.95,"n":1774,"o":47.33,"t":"2024-10-29T04:00:00Z","v":120131,"vw":47.070093},{"c":47.12,"h":47.57,"l":47.0101,"n":1856,"o":47.07,"t":"2024-10-30T04:00:00Z","v":140015,"vw":47.253455},{"c":46.9,"h":47.3299,"l":46.86,"n":2192,"o":47.12,"t":"2024-10-31T04:00:00Z","v":597693,"vw":47.155923},{"c":46.68,"h":47.42,"l":46.66,"n":2249,"o":47.24,"t":"2024-11-01T04:00:00Z","v":217257,"vw":46.907614},{"c":46.69,"h":47,"l":46.5432,"n":1883,"o":46.64,"t":"2024-11-04T05:00:00Z","v":131613,"vw":46.770171},{"c":47.85,"h":47.86,"l":46.73,"n":2117,"o":46.73,"t":"2024-11-05T05:00:00Z","v":140300,"vw":47.482862},{"c":49.92,"h":50.0799,"l":49.18,"n":2308,"o":49.3,"t":"2024-11-06T05:00:00Z","v":234129,"vw":49.596589},{"c":49.74,"h":50.1,"l":49.585,"n":2149,"o":50.08,"t":"2024-11-07T05:00:00Z","v":213154,"vw":49.872973},{"c":50.06,"h":50.2,"l":49.59,"n":4348,"o":49.79,"t":"2024-11-08T05:00:00Z","v":606111,"vw":49.970806},{"c":50.57,"h":50.6596,"l":50.305,"n":2600,"o":50.43,"t":"2024-11-11T05:00:00Z","v":360476,"vw":50.536691},{"c":49.8,"h":50.4588,"l":49.6836,"n":3412,"o":50.41,"t":"2024-11-12T05:00:00Z","v":405927,"vw":49.938507},{"c":49.55,"h":50.17,"l":49.49,"n":2555,"o":50.06,"t":"2024-11-13T05:00:00Z","v":192235,"vw":49.832153},{"c":49.13,"h":49.645,"l":49.0101,"n":2206,"o":49.62,"t":"2024-11-14T05:00:00Z","v":357512,"vw":49.289956},{"c":49.29,"h":49.4088,"l":49.0601,"n":2116,"o":49.14,"t":"2024-11-15T05:00:00Z","v":198840,"vw":49.188109},{"c":49.76,"h":49.94,"l":49.21,"n":3555,"o":49.43,"t":"2024-11-18T05:00:00Z","v":504721,"vw":49.702477},{"c":49.96,"h":49.96,"l":49.21,"n":4846,"o":49.31,"t":"2024-11-19T05:00:00Z","v":432612,"vw":49.687761},{"c":49.97,"h":50.0865,"l":49.63,"n":2657,"o":50.06,"t":"2024-11-20T05:00:00Z","v":231126,"vw":49.79342},{"c":50.87,"h":50.9517,"l":50,"n":3174,"o":50.18,"t":"2024-11-21T05:00:00Z","v":321924,"vw":50.723401},{"c":51.22,"h":51.2789,"l":51,"n":2804,"o":51,"t":"2024-11-22T05:00:00Z","v":358850,"vw":51.145628},{"c":51.71,"h":51.9475,"l":51.5301,"n":2873,"o":51.68,"t":"2024-11-25T05:00:00Z","v":266657,"vw":51.76839},{"c":51.6,"h":51.79,"l":51.25,"n":2184,"o":51.79,"t":"2024-11-26T05:00:00Z","v":264549,"vw":51.521057},{"c":51.48,"h":51.99,"l":51.38,"n":1912,"o":51.87,"t":"2024-11-27T05:00:00Z","v":291047,"vw":51.570575},{"c":51.6,"h":51.87,"l":51.56,"n":1213,"o":51.69,"t":"2024-11-29T05:00:00Z","v":204489,"vw":51.746826},{"c":51.2,"h":51.68,"l":51.033,"n":2449,"o":51.64,"t":"2024-12-02T05:00:00Z","v":177743,"vw":51.286393},{"c":50.96,"h":51.495,"l":50.8624,"n":2186,"o":51.22,"t":"2024-12-03T05:00:00Z","v":167193,"vw":51.057876},{"c":50.82,"h":51.062,"l":50.54,"n":2741,"o":51.03,"t":"2024-12-04T05:00:00Z","v":164913,"vw":50.764544},{"c":50.69,"h":50.92,"l":50.5831,"n":2004,"o":50.9,"t":"2024-12-05T05:00:00Z","v":143618,"vw":50.769656},{"c":50.27,"h":50.83,"l":50.09,"n":2657,"o":50.83,"t":"2024-12-06T05:00:00Z","v":223893,"vw":50.304835},{"c":49.82,"h":50.59,"l":49.78,"n":4011,"o":50.49,"t":"2024-12-09T05:00:00Z","v":210022,"vw":50.13033},{"c":49.46,"h":49.85,"l":49.17,"n":2314,"o":49.85,"t":"2024-12-10T05:00:00Z","v":203901,"vw":49.523061},{"c":49.54,"h":49.81,"l":49.4468,"n":2368,"o":49.81,"t":"2024-12-11T05:00:00Z","v":223850,"vw":49.614049},{"c":49.08,"h":49.5461,"l":49.04,"n":2120,"o":49.51,"t":"2024-12-12T05:00:00Z","v":187785,"vw":49.243453},{"c":48.74,"h":49.11,"l":48.5883,"n":1983,"o":48.95,"t":"2024-12-13T05:00:00Z","v":174134,"vw":48.772487},{"c":48.48,"h":48.8799,"l":48.43,"n":2808,"o":48.77,"t":"2024-12-16T05:00:00Z","v":177073,"vw":48.658824},{"c":47.71,"h":48.01,"l":47.5745,"n":2472,"o":47.88,"t":"2024-12-17T05:00:00Z","v":260229,"vw":47.772837},{"c":46.05,"h":47.97,"l":45.951,"n":2982,"o":47.89,"t":"2024-12-18T05:00:00Z","v":278958,"vw":47.264209},{"c":45.94,"h":46.6639,"l":45.94,"n":3018,"o":46.3,"t":"2024-12-19T05:00:00Z","v":282654,"vw":46.204074},{"c":46.32,"h":46.685,"l":45.585,"n":4140,"o":45.82,"t":"2024-12-20T05:00:00Z","v":853743,"vw":46.410523},{"c":46.46,"h":46.4783,"l":45.96,"n":2447,"o":46.17,"t":"2024-12-23T05:00:00Z","v":310872,"vw":46.250776},{"c":46.73,"h":46.73,"l":46.3424,"n":1316,"o":46.52,"t":"2024-12-24T05:00:00Z","v":211599,"vw":46.510398},{"c":46.82,"h":46.84,"l":46.4,"n":1903,"o":46.56,"t":"2024-12-26T05:00:00Z","v":165579,"vw":46.683296},{"c":46.39,"h":46.81,"l":46.07,"n":2068,"o":46.75,"t":"2024-12-27T05:00:00Z","v":184609,"vw":46.356755},{"c":46.18,"h":46.34,"l":45.68,"n":2155,"o":46.02,"t":"2024-12-30T05:00:00Z","v":247583,"vw":46.096709},{"c":46.29,"h":46.56,"l":46.06,"n":1920,"o":46.37,"t":"2024-12-31T05:00:00Z","v":250591,"vw":46.223773},{"c":46.22,"h":46.784,"l":46.02,"n":2545,"o":46.66,"t":"2025-01-02T05:00:00Z","v":205355,"vw":46.407481},{"c":46.62,"h":46.68,"l":46.1728,"n":2114,"o":46.34,"t":"2025-01-03T05:00:00Z","v":194981,"vw":46.545347},{"c":46.38,"h":46.94,"l":46.32,"n":2425,"o":46.84,"t":"2025-01-06T05:00:00Z","v":201028,"vw":46.645117},{"c":45.96,"h":46.545,"l":45.79,"n":1930,"o":46.42,"t":"2025-01-07T05:00:00Z","v":153883,"vw":46.027455},{"c":45.92,"h":45.95,"l":45.3932,"n":2119,"o":45.76,"t":"2025-01-08T05:00:00Z","v":267791,"vw":45.600082},{"c":45.32,"h":45.738,"l":45.0717,"n":2401,"o":45.7,"t":"2025-01-10T05:00:00Z","v":236071,"vw":45.359072},{"c":45.77,"h":45.77,"l":45.0938,"n":2562,"o":45.1,"t":"2025-01-13T05:00:00Z","v":222144,"vw":45.490352},{"c":46.77,"h":46.77,"l":46.2622,"n":2608,"o":46.305,"t":"2025-01-14T05:00:00Z","v":207884,"vw":46.576616},{"c":47.39,"h":47.71,"l":47.31,"n":2534,"o":47.7,"t":"2025-01-15T05:00:00Z","v":947909,"vw":47.404867},{"c":48.24,"h":48.24,"l":47.4048,"n":2229,"o":47.495,"t":"2025-01-16T05:00:00Z","v":241603,"vw":47.935263},{"c":48.44,"h":48.6254,"l":48.29,"n":2383,"o":48.45,"t":"2025-01-17T05:00:00Z","v":212036,"vw":48.483829},{"c":49.25,"h":49.3,"l":48.9,"n":4613,"o":48.9,"t":"2025-01-21T05:00:00Z","v":965899,"vw":49.161603},{"c":48.43,"h":49.32,"l":48.4,"n":2944,"o":49.32,"t":"2025-01-22T05:00:00Z","v":299852,"vw":48.694211},{"c":48.49,"h":48.64,"l":48.27,"n":4318,"o":48.43,"t":"2025-01-23T05:00:00Z","v":411372,"vw":48.488681},{"c":48.45,"h":48.49,"l":48.17,"n":2133,"o":48.45,"t":"2025-01-24T05:00:00Z","v":223243,"vw":48.385997},{"c":47.4,"h":48.02,"l":47.1,"n":2585,"o":47.83,"t":"2025-01-27T05:00:00Z","v":247518,"vw":47.384432},{"c":47.24,"h":47.56,"l":46.96,"n":2296,"o":47.56,"t":"2025-01-28T05:00:00Z","v":200154,"vw":47.186358},{"c":47.27,"h":47.68,"l":47.0814,"n":2509,"o":47.25,"t":"2025-01-29T05:00:00Z","v":307088,"vw":47.371071},{"c":47.9,"h":48.0599,"l":47.565,"n":2465,"o":47.61,"t":"2025-01-30T05:00:00Z","v":255092,"vw":47.863726},{"c":47.42,"h":47.91,"l":47.3175,"n":2557,"o":47.88,"t":"2025-01-31T05:00:00Z","v":247203,"vw":47.628366},{"c":47.1,"h":47.32,"l":46.4401,"n":3302,"o":46.51,"t":"2025-02-03T05:00:00Z","v":333795,"vw":46.990632},{"c":47.22,"h":47.2955,"l":46.8219,"n":2025,"o":47.08,"t":"2025-02-04T05:00:00Z","v":191683,"vw":47.164285},{"c":47.61,"h":47.8066,"l":47.33,"n":2086,"o":47.39,"t":"2025-02-05T05:00:00Z","v":245377,"vw":47.635352},{"c":47.74,"h":47.7701,"l":47.3818,"n":2192,"o":47.75,"t":"2025-02-06T05:00:00Z","v":374127,"vw":47.625987},{"c":47.31,"h":47.87,"l":47.23,"n":2062,"o":47.79,"t":"2025-02-07T05:00:00Z","v":160884,"vw":47.446453},{"c":47.81,"h":47.8299,"l":47.45,"n":2150,"o":47.63,"t":"2025-02-10T05:00:00Z","v":269479,"vw":47.690668},{"c":47.91,"h":47.92,"l":47.5001,"n":2238,"o":47.61,"t":"2025-02-11T05:00:00Z","v":214724,"vw":47.736345},{"c":47.37,"h":47.5578,"l":47,"n":2191,"o":47.3,"t":"2025-02-12T05:00:00Z","v":207302,"vw":47.32696},{"c":47.65,"h":47.74,"l":47.29,"n":2184,"o":47.58,"t":"2025-02-13T05:00:00Z","v":215026,"vw":47.511345},{"c":47.54,"h":48.06,"l":47.4534,"n":2108,"o":47.82,"t":"2025-02-14T05:00:00Z","v":173776,"vw":47.669378},{"c":48.02,"h":48.02,"l":47.53,"n":2225,"o":47.75,"t":"2025-02-18T05:00:00Z","v":188433,"vw":47.805425},{"c":47.83,"h":47.9254,"l":47.64,"n":2061,"o":47.74,"t":"2025-02-19T05:00:00Z","v":194826,"vw":47.772152},{"c":47.48,"h":47.75,"l":47.25,"n":3725,"o":47.71,"t":"2025-02-20T05:00:00Z","v":330195,"vw":47.39978},{"c":46.77,"h":47.8799,"l":46.625,"n":2401,"o":47.74,"t":"2025-02-21T05:00:00Z","v":172891,"vw":47.087133},{"c":46.59,"h":46.95,"l":46.5445,"n":1977,"o":46.95,"t":"2025-02-24T05:00:00Z","v":187218,"vw":46.728989},{"c":46.86,"h":47.0572,"l":46.2918,"n":1980,"o":46.54,"t":"2025-02-25T05:00:00Z","v":167174,"vw":46.688986},{"c":46.96,"h":47.31,"l":46.7734,"n":1798,"o":46.98,"t":"2025-02-26T05:00:00Z","v":141376,"vw":47.040905},{"c":45.96,"h":46.9,"l":45.95,"n":23304,"o":46.9,"t":"2025-02-27T05:00:00Z","v":18066999,"vw":46.158645},{"c":46.58,"h":46.65,"l":46.04,"n":108289,"o":46.07,"t":"2025-02-28T05:00:00Z","v":2475551,"vw":46.314994},{"c":46.01,"h":47.01,"l":45.79,"n":12645,"o":46.79,"t":"2025-03-03T05:00:00Z","v":1371394,"vw":46.287981},{"c":45.27,"h":46.01,"l":45.13,"n":8150,"o":45.65,"t":"2025-03-04T05:00:00Z","v":863977,"vw":45.630414},{"c":45.63,"h":45.74,"l":45.0744,"n":8645,"o":45.305,"t":"2025-03-05T05:00:00Z","v":799289,"vw":45.443481},{"c":45,"h":45.45,"l":44.75,"n":4820,"o":45.21,"t":"2025-03-06T05:00:00Z","v":746831,"vw":45.036632},{"c":45.44,"h":45.6273,"l":44.79,"n":3537,"o":45.06,"t":"2025-03-07T05:00:00Z","v":825188,"vw":45.26059},{"c":44.95,"h":45.4394,"l":44.53,"n":4740,"o":44.92,"t":"2025-03-10T04:00:00Z","v":429969,"vw":44.965867},{"c":45.02,"h":45.37,"l":44.6701,"n":5520,"o":45.01,"t":"2025-03-11T04:00:00Z","v":998620,"vw":44.952911},{"c":44.86,"h":45.4085,"l":44.74,"n":3968,"o":45.28,"t":"2025-03-12T04:00:00Z","v":552531,"vw":45.048824},{"c":44.8,"h":45.175,"l":44.49,"n":3846,"o":44.89,"t":"2025-03-13T04:00:00Z","v":1008123,"vw":44.741324},{"c":45.9,"h":45.93,"l":45.11,"n":2517,"o":45.16,"t":"2025-03-14T04:00:00Z","v":667739,"vw":45.578286},{"c":46.18,"h":46.36,"l":45.795,"n":2825,"o":45.795,"t":"2025-03-17T04:00:00Z","v":260239,"vw":46.210994},{"c":45.66,"h":45.78,"l":45.4301,"n":2999,"o":45.78,"t":"2025-03-18T04:00:00Z","v":485775,"vw":45.629992},{"c":46.1,"h":46.275,"l":45.6573,"n":2285,"o":45.76,"t":"2025-03-19T04:00:00Z","v":421711,"vw":46.014938},{"c":46.01,"h":46.23,"l":45.82,"n":1925,"o":45.92,"t":"2025-03-20T04:00:00Z","v":352212,"vw":46.028019},{"c":45.41,"h":45.73,"l":45.235,"n":1694,"o":45.73,"t":"2025-03-21T04:00:00Z","v":194980,"vw":45.407722},{"c":46.19,"h":46.26,"l":45.88,"n":2202,"o":45.88,"t":"2025-03-24T04:00:00Z","v":203914,"vw":46.115571},{"c":45.79,"h":46.155,"l":45.63,"n":1705,"o":46.155,"t":"2025-03-25T04:00:00Z","v":146817,"vw":45.871897},{"c":45.6,"h":46.0101,"l":45.51,"n":1461,"o":45.86,"t":"2025-03-26T04:00:00Z","v":288923,"vw":45.697427},{"c":45.33,"h":45.6414,"l":45.1531,"n":1585,"o":45.6,"t":"2025-03-27T04:00:00Z","v":160438,"vw":45.393434},{"c":45.05,"h":45.49,"l":44.94,"n":1554,"o":45.36,"t":"2025-03-28T04:00:00Z","v":2827453,"vw":45.195868},{"c":45.07,"h":45.2916,"l":44.5108,"n":1685,"o":44.78,"t":"2025-03-31T04:00:00Z","v":207721,"vw":44.963812},{"c":45.25,"h":45.39,"l":44.63,"n":2271,"o":44.99,"t":"2025-04-01T04:00:00Z","v":217244,"vw":44.927429},{"c":45.87,"h":45.91,"l":44.87,"n":1571,"o":44.87,"t":"2025-04-02T04:00:00Z","v":137693,"vw":45.600197},{"c":44.02,"h":44.94,"l":44.02,"n":3073,"o":44.4,"t":"2025-04-03T04:00:00Z","v":256083,"vw":44.367253},{"c":42.04,"h":43.16,"l":41.5716,"n":3418,"o":43,"t":"2025-04-04T04:00:00Z","v":559456,"vw":42.092332},{"c":41.46,"h":43.2,"l":39.9401,"n":4462,"o":40.83,"t":"2025-04-07T04:00:00Z","v":696310,"vw":41.285004},{"c":40.97,"h":42.74,"l":40.45,"n":2736,"o":42.74,"t":"2025-04-08T04:00:00Z","v":420314,"vw":41.684052},{"c":43.55,"h":43.835,"l":40.24,"n":2230,"o":40.6,"t":"2025-04-09T04:00:00Z","v":465115,"vw":42.563597},{"c":42.73,"h":43.11,"l":41.6517,"n":2335,"o":42.93,"t":"2025-04-10T04:00:00Z","v":370169,"vw":42.539051},{"c":43.46,"h":43.5493,"l":42.2231,"n":1527,"o":42.69,"t":"2025-04-11T04:00:00Z","v":220645,"vw":43.014794},{"c":44.02,"h":44.1844,"l":43.4841,"n":1442,"o":44.03,"t":"2025-04-14T04:00:00Z","v":186049,"vw":43.914674},{"c":43.92,"h":44.3558,"l":43.88,"n":1262,"o":44.01,"t":"2025-04-15T04:00:00Z","v":143728,"vw":44.09285},{"c":43.69,"h":44.16,"l":43.37,"n":1244,"o":43.78,"t":"2025-04-16T04:00:00Z","v":135924,"vw":43.760706},{"c":44.11,"h":44.4775,"l":43.825,"n":1363,"o":43.88,"t":"2025-04-17T04:00:00Z","v":161216,"vw":44.215607},{"c":42.98,"h":43.78,"l":42.58,"n":1682,"o":43.78,"t":"2025-04-21T04:00:00Z","v":337208,"vw":42.985392},{"c":44.04,"h":44.125,"l":43.45,"n":1664,"o":43.45,"t":"2025-04-22T04:00:00Z","v":159172,"vw":43.841914},{"c":44.365,"h":45.23,"l":44.17,"n":1444,"o":44.91,"t":"2025-04-23T04:00:00Z","v":164991,"vw":44.546326},{"c":45.1,"h":45.19,"l":44.28,"n":1103,"o":44.42,"t":"2025-04-24T04:00:00Z","v":137964,"vw":44.861036},{"c":44.97,"h":44.9899,"l":44.64,"n":1364,"o":44.94,"t":"2025-04-25T04:00:00Z","v":108506,"vw":44.855227},{"c":45.09,"h":45.205,"l":44.7501,"n":1151,"o":44.98,"t":"2025-04-28T04:00:00Z","v":202002,"vw":45.011047},{"c":45.41,"h":45.55,"l":44.86,"n":1978,"o":44.98,"t":"2025-04-29T04:00:00Z","v":271347,"vw":45.232291},{"c":45.22,"h":45.3573,"l":44.34,"n":1183,"o":44.96,"t":"2025-04-30T04:00:00Z","v":129390,"vw":44.977263},{"c":45.54,"h":46.0536,"l":45.23,"n":1519,"o":45.5,"t":"2025-05-01T04:00:00Z","v":164867,"vw":45.700184},{"c":46.43,"h":46.52,"l":45.8907,"n":1534,"o":46.12,"t":"2025-05-02T04:00:00Z","v":354995,"vw":46.370044},{"c":46.14,"h":46.4,"l":45.9953,"n":1607,"o":46.13,"t":"2025-05-05T04:00:00Z","v":280514,"vw":46.26423},{"c":46.23,"h":46.4962,"l":45.96,"n":1089,"o":45.96,"t":"2025-05-06T04:00:00Z","v":154734,"vw":46.338275},{"c":46.25,"h":46.5992,"l":46.04,"n":1567,"o":46.37,"t":"2025-05-07T04:00:00Z","v":155952,"vw":46.344206},{"c":46.75,"h":47.14,"l":46.4501,"n":1325,"o":46.63,"t":"2025-05-08T04:00:00Z","v":144529,"vw":46.856597},{"c":46.83,"h":46.93,"l":46.5133,"n":1149,"o":46.93,"t":"2025-05-09T04:00:00Z","v":123406,"vw":46.686009},{"c":47.56,"h":48.12,"l":47.2732,"n":1721,"o":48.09,"t":"2025-05-12T04:00:00Z","v":165440,"vw":47.64861},{"c":47.7,"h":47.96,"l":47.5584,"n":1332,"o":47.65,"t":"2025-05-13T04:00:00Z","v":122420,"vw":47.82221},{"c":47.45,"h":47.74,"l":47.27,"n":1158,"o":47.74,"t":"2025-05-14T04:00:00Z","v":92223,"vw":47.465635},{"c":47.83,"h":47.86,"l":47.32,"n":1268,"o":47.45,"t":"2025-05-15T04:00:00Z","v":207354,"vw":47.705162},{"c":48.36,"h":48.36,"l":47.7207,"n":1132,"o":47.89,"t":"2025-05-16T04:00:00Z","v":101792,"vw":48.093334},{"c":48.47,"h":48.47,"l":47.89,"n":1207,"o":47.89,"t":"2025-05-19T04:00:00Z","v":105013,"vw":48.240994},{"c":48.4,"h":48.5576,"l":48.21,"n":1443,"o":48.41,"t":"2025-05-20T04:00:00Z","v":159765,"vw":48.39636},{"c":47.46,"h":48.09,"l":47.38,"n":1753,"o":48.03,"t":"2025-05-21T04:00:00Z","v":226341,"vw":47.713636},{"c":47.14,"h":47.385,"l":46.75,"n":1587,"o":47.26,"t":"2025-05-22T04:00:00Z","v":108599,"vw":47.128088},{"c":47.405,"h":47.49,"l":46.75,"n":1533,"o":46.75,"t":"2025-05-23T04:00:00Z","v":250016,"vw":47.252078},{"c":48.42,"h":48.42,"l":47.7244,"n":1821,"o":47.95,"t":"2025-05-27T04:00:00Z","v":144034,"vw":48.256803},{"c":47.58,"h":48.44,"l":47.54,"n":1624,"o":48.35,"t":"2025-05-28T04:00:00Z","v":162801,"vw":47.780987},{"c":47.81,"h":47.86,"l":47.45,"n":1814,"o":47.78,"t":"2025-05-29T04:00:00Z","v":235392,"vw":47.701848},{"c":47.77,"h":47.9,"l":47.43,"n":1099,"o":47.68,"t":"2025-05-30T04:00:00Z","v":114298,"vw":47.681694},{"c":47.95,"h":47.95,"l":47.5,"n":1329,"o":47.91,"t":"2025-06-02T04:00:00Z","v":107419,"vw":47.798471},{"c":48.53,"h":48.58,"l":47.9207,"n":1285,"o":48.08,"t":"2025-06-03T04:00:00Z","v":145812,"vw":48.419784},{"c":48.205,"h":48.6,"l":48.19,"n":1299,"o":48.6,"t":"2025-06-04T04:00:00Z","v":99358,"vw":48.392207},{"c":48.21,"h":48.4479,"l":48,"n":1123,"o":48.3,"t":"2025-06-05T04:00:00Z","v":102006,"vw":48.264715},{"c":48.56,"h":48.75,"l":48.41,"n":1161,"o":48.63,"t":"2025-06-06T04:00:00Z","v":219283,"vw":48.59225},{"c":48.6,"h":48.88,"l":48.5,"n":1261,"o":48.8,"t":"2025-06-09T04:00:00Z","v":103655,"vw":48.724941},{"c":48.66,"h":48.77,"l":48.479,"n":1029,"o":48.77,"t":"2025-06-10T04:00:00Z","v":226730,"vw":48.593899},{"c":48.66,"h":48.87,"l":48.55,"n":848,"o":48.87,"t":"2025-06-11T04:00:00Z","v":87423,"vw":48.710385},{"c":48.74,"h":48.74,"l":48.39,"n":1099,"o":48.49,"t":"2025-06-12T04:00:00Z","v":143579,"vw":48.625162},{"c":48.22,"h":48.57,"l":48.05,"n":1121,"o":48.33,"t":"2025-06-13T04:00:00Z","v":133400,"vw":48.278561},{"c":48.1,"h":48.57,"l":48,"n":1027,"o":48.33,"t":"2025-06-16T04:00:00Z","v":76744,"vw":48.266364},{"c":47.84,"h":48.1433,"l":47.7355,"n":1208,"o":47.94,"t":"2025-06-17T04:00:00Z","v":123735,"vw":47.926948},{"c":47.83,"h":48.17,"l":47.76,"n":1179,"o":47.85,"t":"2025-06-18T04:00:00Z","v":126006,"vw":47.97088},{"c":47.65,"h":48.16,"l":47.6035,"n":1407,"o":48.16,"t":"2025-06-20T04:00:00Z","v":128608,"vw":47.787855},{"c":48.43,"h":48.465,"l":47.66,"n":1463,"o":47.66,"t":"2025-06-23T04:00:00Z","v":136137,"vw":47.960692},{"c":48.835,"h":48.93,"l":48.4666,"n":910,"o":48.65,"t":"2025-06-24T04:00:00Z","v":91251,"vw":48.741686},{"c":48.2,"h":48.8,"l":48.12,"n":2757,"o":48.8,"t":"2025-06-25T04:00:00Z","v":435911,"vw":48.305717},{"c":48.87,"h":48.875,"l":48.34,"n":1155,"o":48.34,"t":"2025-06-26T04:00:00Z","v":114325,"vw":48.632323},{"c":49.15,"h":49.39,"l":48.905,"n":1416,"o":49.1,"t":"2025-06-27T04:00:00Z","v":2182766,"vw":49.150808},{"c":49.19,"h":49.27,"l":48.98,"n":1369,"o":49.27,"t":"2025-06-30T04:00:00Z","v":305586,"vw":49.154541},{"c":49.77,"h":50.01,"l":48.998,"n":2215,"o":49.01,"t":"2025-07-01T04:00:00Z","v":192273,"vw":49.747925},{"c":50.21,"h":50.27,"l":49.7535,"n":1093,"o":49.81,"t":"2025-07-02T04:00:00Z","v":121865,"vw":49.996484},{"c":50.55,"h":50.58,"l":50.25,"n":797,"o":50.31,"t":"2025-07-03T04:00:00Z","v":106800,"vw":50.408974},{"c":49.96,"h":50.51,"l":49.8032,"n":1538,"o":50.34,"t":"2025-07-07T04:00:00Z","v":126449,"vw":50.102702},{"c":50.02,"h":50.2,"l":49.735,"n":1073,"o":49.95,"t":"2025-07-08T04:00:00Z","v":89485,"vw":50.038355},{"c":50.33,"h":50.3997,"l":49.8722,"n":966,"o":50.23,"t":"2025-07-09T04:00:00Z","v":91277,"vw":50.190463},{"c":50.77,"h":50.9599,"l":50.25,"n":1428,"o":50.25,"t":"2025-07-10T04:00:00Z","v":144411,"vw":50.558719},{"c":50.67,"h":50.805,"l":50.35,"n":1141,"o":50.56,"t":"2025-07-11T04:00:00Z","v":129026,"vw":50.52353},{"c":50.66,"h":50.755,"l":50.39,"n":1264,"o":50.48,"t":"2025-07-14T04:00:00Z","v":104287,"vw":50.588038},{"c":49.87,"h":50.83,"l":49.87,"n":1208,"o":50.72,"t":"2025-07-15T04:00:00Z","v":108797,"vw":50.210573},{"c":50.08,"h":50.15,"l":49.47,"n":1258,"o":50.07,"t":"2025-07-16T04:00:00Z","v":109441,"vw":49.958417},{"c":50.48,"h":50.63,"l":50.05,"n":1000,"o":50.09,"t":"2025-07-17T04:00:00Z","v":91835,"vw":50.412607},{"c":50.59,"h":50.92,"l":50.49,"n":1210,"o":50.68,"t":"2025-07-18T04:00:00Z","v":104750,"vw":50.659906},{"c":50.58,"h":51.0173,"l":50.51,"n":1135,"o":50.84,"t":"2025-07-21T04:00:00Z","v":102044,"vw":50.819455},{"c":51.17,"h":51.2792,"l":50.63,"n":1600,"o":50.64,"t":"2025-07-22T04:00:00Z","v":135464,"vw":51.048419},{"c":51.4,"h":51.6151,"l":51.1875,"n":1257,"o":51.5,"t":"2025-07-23T04:00:00Z","v":210275,"vw":51.406915},{"c":51,"h":51.35,"l":51,"n":1938,"o":51.27,"t":"2025-07-24T04:00:00Z","v":340497,"vw":51.161048},{"c":51.58,"h":51.6,"l":51.13,"n":1663,"o":51.3,"t":"2025-07-25T04:00:00Z","v":190487,"vw":51.370349},{"c":51.12,"h":51.69,"l":51.03,"n":1386,"o":51.69,"t":"2025-07-28T04:00:00Z","v":106761,"vw":51.241275},{"c":51.15,"h":51.37,"l":50.94,"n":1402,"o":51.37,"t":"2025-07-29T04:00:00Z","v":137145,"vw":51.100436},{"c":50.84,"h":51.39,"l":50.665,"n":1617,"o":51.12,"t":"2025-07-30T04:00:00Z","v":2367415,"vw":51.037574},{"c":50.59,"h":50.8499,"l":50.36,"n":1695,"o":50.55,"t":"2025-07-31T04:00:00Z","v":204858,"vw":50.59787},{"c":50.03,"h":50.23,"l":49.49,"n":1493,"o":50.09,"t":"2025-08-01T04:00:00Z","v":128095,"vw":49.973729},{"c":50.53,"h":50.64,"l":50.19,"n":1610,"o":50.24,"t":"2025-08-04T04:00:00Z","v":176208,"vw":50.419641},{"c":50.9,"h":50.942,"l":50.5,"n":1076,"o":50.79,"t":"2025-08-05T04:00:00Z","v":98070,"vw":50.769471},{"c":50.42,"h":50.91,"l":50.41,"n":1085,"o":50.91,"t":"2025-08-06T04:00:00Z","v":82641,"vw":50.604683},{"c":50.86,"h":51.09,"l":50.613,"n":936,"o":50.85,"t":"2025-08-07T04:00:00Z","v":99623,"vw":50.8734},{"c":50.85,"h":51.21,"l":50.79,"n":1045,"o":51.06,"t":"2025-08-08T04:00:00Z","v":175777,"vw":51.076409},{"c":50.77,"h":51.1,"l":50.4901,"n":1133,"o":50.98,"t":"2025-08-11T04:00:00Z","v":230451,"vw":50.859475},{"c":51.7,"h":51.73,"l":50.91,"n":1242,"o":50.92,"t":"2025-08-12T04:00:00Z","v":374712,"vw":51.257226},{"c":52.4,"h":52.4,"l":51.75,"n":1275,"o":51.89,"t":"2025-08-13T04:00:00Z","v":113490,"vw":52.05915},{"c":51.72,"h":51.98,"l":51.55,"n":1408,"o":51.98,"t":"2025-08-14T04:00:00Z","v":117977,"vw":51.78711},{"c":51.36,"h":51.9799,"l":51.24,"n":1148,"o":51.89,"t":"2025-08-15T04:00:00Z","v":150081,"vw":51.467582},{"c":51.17,"h":51.4156,"l":51.12,"n":1108,"o":51.31,"t":"2025-08-18T04:00:00Z","v":113106,"vw":51.235506},{"c":51.51,"h":51.65,"l":51.21,"n":1270,"o":51.21,"t":"2025-08-19T04:00:00Z","v":188887,"vw":51.495182},{"c":51.28,"h":51.64,"l":51.17,"n":1372,"o":51.57,"t":"2025-08-20T04:00:00Z","v":125769,"vw":51.356242},{"c":51.27,"h":51.355,"l":51.02,"n":1200,"o":51.12,"t":"2025-08-21T04:00:00Z","v":114872,"vw":51.223818},{"c":52.46,"h":52.68,"l":51.46,"n":2880,"o":51.46,"t":"2025-08-22T04:00:00Z","v":299315,"vw":52.370612},{"c":52.04,"h":52.43,"l":52,"n":1457,"o":52.4,"t":"2025-08-25T04:00:00Z","v":123573,"vw":52.203663},{"c":52.16,"h":52.26,"l":52.015,"n":1649,"o":52.12,"t":"2025-08-26T04:00:00Z","v":171452,"vw":52.14049},{"c":52.3,"h":52.37,"l":52.0432,"n":1054,"o":52.15,"t":"2025-08-27T04:00:00Z","v":76841,"vw":52.252279},{"c":52.26,"h":52.47,"l":52.0184,"n":2003,"o":52.47,"t":"2025-08-28T04:00:00Z","v":1259191,"vw":52.209444},{"c":52.02,"h":52.34,"l":51.87,"n":1425,"o":52.34,"t":"2025-08-29T04:00:00Z","v":169186,"vw":52.101209},{"c":51.52,"h":51.61,"l":51.23,"n":1707,"o":51.53,"t":"2025-09-02T04:00:00Z","v":146405,"vw":51.406282},{"c":51.25,"h":51.55,"l":51.065,"n":1844,"o":51.39,"t":"2025-09-03T04:00:00Z","v":180526,"vw":51.195112},{"c":51.87,"h":51.87,"l":51.22,"n":1732,"o":51.46,"t":"2025-09-04T04:00:00Z","v":168048,"vw":51.554177},{"c":52.08,"h":52.335,"l":51.485,"n":1400,"o":52.06,"t":"2025-09-05T04:00:00Z","v":105709,"vw":51.906683},{"c":51.54,"h":52.03,"l":51.41,"n":1365,"o":52.03,"t":"2025-09-08T04:00:00Z","v":117375,"vw":51.607511},{"c":51.12,"h":51.57,"l":51.0437,"n":1180,"o":51.57,"t":"2025-09-09T04:00:00Z","v":101409,"vw":51.179062},{"c":51.49,"h":51.5985,"l":51.16,"n":1239,"o":51.16,"t":"2025-09-10T04:00:00Z","v":139039,"vw":51.429858},{"c":52.34,"h":52.38,"l":51.49,"n":1502,"o":51.54,"t":"2025-09-11T04:00:00Z","v":147841,"vw":52.070558},{"c":52.01,"h":52.35,"l":52,"n":1515,"o":52.28,"t":"2025-09-12T04:00:00Z","v":193534,"vw":52.147723},{"c":52.093,"h":52.35,"l":52.04,"n":2058,"o":52.19,"t":"2025-09-15T04:00:00Z","v":154728,"vw":52.173319},{"c":51.45,"h":52.004,"l":51.32,"n":1573,"o":51.97,"t":"2025-09-16T04:00:00Z","v":135404,"vw":51.553737},{"c":51.46,"h":52.35,"l":51.2801,"n":1496,"o":51.69,"t":"2025-09-17T04:00:00Z","v":135539,"vw":51.787244},{"c":52.09,"h":52.2693,"l":51.39,"n":1578,"o":51.64,"t":"2025-09-18T04:00:00Z","v":192403,"vw":51.875493},{"c":51.9,"h":52.31,"l":51.78,"n":1637,"o":52.31,"t":"2025-09-19T04:00:00Z","v":169854,"vw":51.94468},{"c":52.185,"h":52.305,"l":51.675,"n":1441,"o":51.73,"t":"2025-09-22T04:00:00Z","v":144990,"vw":51.988328},{"c":52.21,"h":52.531,"l":52.1035,"n":1615,"o":52.25,"t":"2025-09-23T04:00:00Z","v":158807,"vw":52.287038},{"c":52.17,"h":52.49,"l":52.09,"n":1441,"o":52.39,"t":"2025-09-24T04:00:00Z","v":221693,"vw":52.327769},{"c":51.66,"h":51.99,"l":51.57,"n":1828,"o":51.87,"t":"2025-09-25T04:00:00Z","v":215371,"vw":51.818759},{"c":52.42,"h":52.42,"l":51.82,"n":1408,"o":51.82,"t":"2025-09-26T04:00:00Z","v":122901,"vw":52.246297},{"c":52.52,"h":52.71,"l":52.33,"n":1700,"o":52.71,"t":"2025-09-29T04:00:00Z","v":654311,"vw":52.446768},{"c":52.82,"h":52.82,"l":52.37,"n":1440,"o":52.5,"t":"2025-09-30T04:00:00Z","v":146586,"vw":52.533407},{"c":52.61,"h":52.86,"l":52.57,"n":1600,"o":52.6,"t":"2025-10-01T04:00:00Z","v":170261,"vw":52.693482},{"c":52.64,"h":52.75,"l":52.26,"n":1413,"o":52.66,"t":"2025-10-02T04:00:00Z","v":128235,"vw":52.536918},{"c":52.98,"h":53.2805,"l":52.82,"n":1654,"o":52.85,"t":"2025-10-03T04:00:00Z","v":184975,"vw":53.051927},{"c":53.08,"h":53.26,"l":52.86,"n":1639,"o":53.26,"t":"2025-10-06T04:00:00Z","v":167763,"vw":53.102579},{"c":52.95,"h":53.34,"l":52.81,"n":1716,"o":53.26,"t":"2025-10-07T04:00:00Z","v":181959,"vw":52.998283},{"c":53.57,"h":53.5824,"l":52.9392,"n":1185,"o":53.17,"t":"2025-10-08T04:00:00Z","v":168910,"vw":53.341896},{"c":53,"h":53.77,"l":52.93,"n":1417,"o":53.57,"t":"2025-10-09T04:00:00Z","v":126981,"vw":53.189304},{"c":52.14,"h":53.385,"l":52.08,"n":2262,"o":53.18,"t":"2025-10-10T04:00:00Z","v":219023,"vw":52.803604},{"c":52.74,"h":52.97,"l":52.4416,"n":1922,"o":52.74,"t":"2025-10-13T04:00:00Z","v":153258,"vw":52.795062},{"c":53.35,"h":53.53,"l":52.32,"n":1349,"o":52.32,"t":"2025-10-14T04:00:00Z","v":134406,"vw":53.143213},{"c":53.68,"h":54.0186,"l":53.3603,"n":1954,"o":53.67,"t":"2025-10-15T04:00:00Z","v":176709,"vw":53.65376},{"c":53.01,"h":53.85,"l":52.83,"n":1861,"o":53.85,"t":"2025-10-16T04:00:00Z","v":208128,"vw":53.232476},{"c":52.89,"h":53.0725,"l":52.62,"n":1209,"o":52.95,"t":"2025-10-17T04:00:00Z","v":80750,"vw":52.811514},{"c":53.68,"h":53.74,"l":53.32,"n":1578,"o":53.37,"t":"2025-10-20T04:00:00Z","v":118424,"vw":53.496704},{"c":53.61,"h":53.65,"l":53.21,"n":1812,"o":53.65,"t":"2025-10-21T04:00:00Z","v":146394,"vw":53.551062},{"c":53.06,"h":53.72,"l":52.8,"n":1892,"o":53.62,"t":"2025-10-22T04:00:00Z","v":250772,"vw":53.419667},{"c":53.56,"h":53.6858,"l":53.17,"n":1568,"o":53.26,"t":"2025-10-23T04:00:00Z","v":177978,"vw":53.479043},{"c":54.04,"h":54.27,"l":54.01,"n":2253,"o":54.11,"t":"2025-10-24T04:00:00Z","v":282364,"vw":54.151385},{"c":54.02,"h":54.32,"l":53.85,"n":2172,"o":54.32,"t":"2025-10-27T04:00:00Z","v":193230,"vw":54.013735},{"c":53.69,"h":54,"l":53.55,"n":1467,"o":54,"t":"2025-10-28T04:00:00Z","v":142681,"vw":53.736396},{"c":53.36,"h":53.96,"l":53.03,"n":2537,"o":53.77,"t":"2025-10-29T04:00:00Z","v":734754,"vw":53.648179},{"c":52.66,"h":53.3501,"l":52.5615,"n":2168,"o":53.05,"t":"2025-10-30T04:00:00Z","v":168479,"vw":52.858109},{"c":52.65,"h":52.79,"l":52.32,"n":1693,"o":52.58,"t":"2025-10-31T04:00:00Z","v":112228,"vw":52.587448},{"c":52.52,"h":52.62,"l":51.91,"n":2335,"o":52.62,"t":"2025-11-03T05:00:00Z","v":198019,"vw":52.35679},{"c":52.24,"h":52.3495,"l":51.91,"n":1859,"o":52.04,"t":"2025-11-04T05:00:00Z","v":124706,"vw":52.229739},{"c":52.47,"h":52.66,"l":52.18,"n":1785,"o":52.22,"t":"2025-11-05T05:00:00Z","v":227419,"vw":52.475926},{"c":52.02,"h":52.65,"l":51.96,"n":2594,"o":52.52,"t":"2025-11-06T05:00:00Z","v":284475,"vw":52.214461},{"c":52.42,"h":52.42,"l":51.77,"n":2367,"o":51.88,"t":"2025-11-07T05:00:00Z","v":229796,"vw":52.072675},{"c":52.62,"h":52.82,"l":52.26,"n":1985,"o":52.82,"t":"2025-11-10T05:00:00Z","v":190892,"vw":52.528078},{"c":52.66,"h":52.7397,"l":52.47,"n":2339,"o":52.58,"t":"2025-11-11T05:00:00Z","v":352091,"vw":52.589723},{"c":52.94,"h":53.08,"l":52.77,"n":2020,"o":52.78,"t":"2025-11-12T05:00:00Z","v":253635,"vw":52.909036},{"c":52.053,"h":52.89,"l":52.04,"n":1708,"o":52.85,"t":"2025-11-13T05:00:00Z","v":153296,"vw":52.384953},{"c":52.07,"h":52.2699,"l":51.51,"n":1642,"o":51.66,"t":"2025-11-14T05:00:00Z","v":168998,"vw":52.023479},{"c":51.57,"h":52.293,"l":51.4135,"n":2484,"o":52.12,"t":"2025-11-17T05:00:00Z","v":247182,"vw":51.882226},{"c":51.45,"h":51.8178,"l":51.28,"n":2581,"o":51.46,"t":"2025-11-18T05:00:00Z","v":452911,"vw":51.567061},{"c":51.2,"h":51.68,"l":51.07,"n":2016,"o":51.62,"t":"2025-11-19T05:00:00Z","v":237785,"vw":51.321157},{"c":50.77,"h":52.0593,"l":50.72,"n":2460,"o":51.77,"t":"2025-11-20T05:00:00Z","v":276155,"vw":51.154523},{"c":51.44,"h":51.69,"l":50.66,"n":3004,"o":50.9,"t":"2025-11-21T05:00:00Z","v":373036,"vw":51.432141},{"c":51.975,"h":52.07,"l":51.29,"n":2024,"o":51.52,"t":"2025-11-24T05:00:00Z","v":187043,"vw":51.784658},{"c":52.69,"h":52.765,"l":52.04,"n":1524,"o":52.14,"t":"2025-11-25T05:00:00Z","v":187757,"vw":52.439618},{"c":53.32,"h":53.52,"l":52.75,"n":1573,"o":52.75,"t":"2025-11-26T05:00:00Z","v":137926,"vw":53.247989},{"c":53.68,"h":53.7,"l":53.31,"n":1094,"o":53.47,"t":"2025-11-28T05:00:00Z","v":303199,"vw":53.491672},{"c":53,"h":53.41,"l":52.975,"n":1864,"o":53.23,"t":"2025-12-01T05:00:00Z","v":207584,"vw":53.231826},{"c":52.66,"h":53.16,"l":52.66,"n":2086,"o":53.16,"t":"2025-12-02T05:00:00Z","v":307595,"vw":52.804179},{"c":53.18,"h":53.27,"l":52.68,"n":1863,"o":52.84,"t":"2025-12-03T05:00:00Z","v":257589,"vw":53.0933},{"c":53.135,"h":53.32,"l":52.96,"n":1694,"o":52.99,"t":"2025-12-04T05:00:00Z","v":627571,"vw":53.14372},{"c":52.92,"h":53.2,"l":52.84,"n":1705,"o":53.2,"t":"2025-12-05T05:00:00Z","v":224577,"vw":53.023975},{"c":52.6,"h":53.14,"l":52.54,"n":1347,"o":53.14,"t":"2025-12-08T05:00:00Z","v":137896,"vw":52.755684},{"c":52.55,"h":52.985,"l":52.53,"n":1497,"o":52.53,"t":"2025-12-09T05:00:00Z","v":144245,"vw":52.731384},{"c":53.24,"h":53.4265,"l":52.57,"n":2078,"o":52.61,"t":"2025-12-10T05:00:00Z","v":293292,"vw":52.965527},{"c":53.87,"h":53.96,"l":53.28,"n":1670,"o":53.28,"t":"2025-12-11T05:00:00Z","v":302551,"vw":53.827651},{"c":53.44,"h":54.01,"l":53.2701,"n":1654,"o":53.97,"t":"2025-12-12T05:00:00Z","v":284639,"vw":53.570211},{"c":53.49,"h":53.8,"l":53.2001,"n":1953,"o":53.8,"t":"2025-12-15T05:00:00Z","v":191696,"vw":53.455836},{"c":52.97,"h":53.2689,"l":52.765,"n":1496,"o":53.19,"t":"2025-12-16T05:00:00Z","v":147052,"vw":53.003597},{"c":52.69,"h":53.25,"l":52.5541,"n":1744,"o":53.13,"t":"2025-12-17T05:00:00Z","v":234139,"vw":52.833587},{"c":53.03,"h":53.35,"l":52.935,"n":1845,"o":53.03,"t":"2025-12-18T05:00:00Z","v":252281,"vw":53.114479},{"c":52.71,"h":53.17,"l":52.65,"n":2569,"o":53.17,"t":"2025-12-19T05:00:00Z","v":383537,"vw":52.918099},{"c":53.08,"h":53.23,"l":52.775,"n":1476,"o":52.92,"t":"2025-12-22T05:00:00Z","v":149127,"vw":53.061293},{"c":53.23,"h":53.365,"l":53.03,"n":1289,"o":53.08,"t":"2025-12-23T05:00:00Z","v":205170,"vw":53.216151},{"c":53.36,"h":53.38,"l":53.19,"n":873,"o":53.34,"t":"2025-12-24T05:00:00Z","v":114092,"vw":53.292612},{"c":53.37,"h":53.41,"l":53.15,"n":1093,"o":53.41,"t":"2025-12-26T05:00:00Z","v":80782,"vw":53.287001},{"c":53.23,"h":53.3975,"l":53.18,"n":1424,"o":53.28,"t":"2025-12-29T05:00:00Z","v":157729,"vw":53.242531},{"c":53.09,"h":53.44,"l":53.075,"n":1331,"o":53.44,"t":"2025-12-30T05:00:00Z","v":100740,"vw":53.224438},{"c":52.62,"h":53.23,"l":52.61,"n":1488,"o":53.23,"t":"2025-12-31T05:00:00Z","v":120291,"vw":52.786275},{"c":53.42,"h":53.55,"l":52.63,"n":1591,"o":52.89,"t":"2026-01-02T05:00:00Z","v":165587,"vw":53.286325},{"c":53.705,"h":53.8298,"l":53.38,"n":1745,"o":53.47,"t":"2026-01-05T05:00:00Z","v":216691,"vw":53.637165},{"c":54.2,"h":54.205,"l":53.46,"n":2388,"o":53.69,"t":"2026-01-06T05:00:00Z","v":244899,"vw":53.816108},{"c":53.42,"h":54.2126,"l":53.3319,"n":1795,"o":54.2,"t":"2026-01-07T05:00:00Z","v":190678,"vw":53.616909},{"c":54.04,"h":54.1,"l":53.205,"n":1292,"o":53.28,"t":"2026-01-08T05:00:00Z","v":235709,"vw":53.88045},{"c":54.74,"h":54.75,"l":54.31,"n":1660,"o":54.34,"t":"2026-01-09T05:00:00Z","v":601007,"vw":54.573889},{"c":55.12,"h":55.15,"l":54.6,"n":2524,"o":54.68,"t":"2026-01-12T05:00:00Z","v":256380,"vw":54.956046},{"c":55.36,"h":55.54,"l":55.04,"n":2410,"o":55.31,"t":"2026-01-13T05:00:00Z","v":345543,"vw":55.306498},{"c":55.9,"h":55.99,"l":55.3,"n":2029,"o":55.39,"t":"2026-01-14T05:00:00Z","v":210426,"vw":55.653921},{"c":56.56,"h":56.68,"l":56.02,"n":2815,"o":56.02,"t":"2026-01-15T05:00:00Z","v":955890,"vw":56.450516},{"c":56.69,"h":56.73,"l":56.3399,"n":2286,"o":56.39,"t":"2026-01-16T05:00:00Z","v":211183,"vw":56.63363},{"c":55.84,"h":56.255,"l":55.77,"n":3024,"o":56.06,"t":"2026-01-20T05:00:00Z","v":266130,"vw":55.942686},{"c":56.785,"h":56.89,"l":56.03,"n":2651,"o":56.16,"t":"2026-01-21T05:00:00Z","v":259596,"vw":56.501574},{"c":56.97,"h":57.39,"l":56.69,"n":1462,"o":57.16,"t":"2026-01-22T05:00:00Z","v":187544,"vw":57.054941},{"c":56.445,"h":57,"l":56.33,"n":1885,"o":56.92,"t":"2026-01-23T05:00:00Z","v":135928,"vw":56.518378},{"c":56.46,"h":56.9297,"l":56.32,"n":1743,"o":56.74,"t":"2026-01-26T05:00:00Z","v":158999,"vw":56.515508},{"c":56.62,"h":56.71,"l":56.155,"n":1942,"o":56.63,"t":"2026-01-27T05:00:00Z","v":165473,"vw":56.557535},{"c":56.31,"h":56.75,"l":56.1476,"n":2019,"o":56.69,"t":"2026-01-28T05:00:00Z","v":246918,"vw":56.301405},{"c":56.51,"h":56.795,"l":56.065,"n":3119,"o":56.6,"t":"2026-01-29T05:00:00Z","v":907373,"vw":56.318061},{"c":56.04,"h":56.295,"l":55.48,"n":1949,"o":56.05,"t":"2026-01-30T05:00:00Z","v":188164,"vw":55.795518},{"c":56.34,"h":56.5,"l":55.895,"n":3296,"o":55.98,"t":"2026-02-02T05:00:00Z","v":299058,"vw":56.328217},{"c":57.59,"h":57.77,"l":56.58,"n":2557,"o":56.58,"t":"2026-02-03T05:00:00Z","v":243486,"vw":57.278717},{"c":57.84,"h":58.2552,"l":57.33,"n":1982,"o":57.95,"t":"2026-02-04T05:00:00Z","v":231659,"vw":57.735792},{"c":57.55,"h":57.84,"l":57.33,"n":1775,"o":57.73,"t":"2026-02-05T05:00:00Z","v":181515,"vw":57.578621},{"c":58.61,"h":58.685,"l":58.09,"n":2357,"o":58.09,"t":"2026-02-06T05:00:00Z","v":218608,"vw":58.542649},{"c":58.85,"h":59.025,"l":58.2416,"n":2545,"o":58.445,"t":"2026-02-09T05:00:00Z","v":232522,"vw":58.72961},{"c":59.36,"h":59.579,"l":58.93,"n":2019,"o":59.03,"t":"2026-02-10T05:00:00Z","v":242240,"vw":59.336732},{"c":60.06,"h":60.1884,"l":59.54,"n":3002,"o":59.86,"t":"2026-02-11T05:00:00Z","v":269179,"vw":59.903983},{"c":59.57,"h":60.865,"l":59.53,"n":2928,"o":60.41,"t":"2026-02-12T05:00:00Z","v":318621,"vw":60.00917},{"c":60.43,"h":60.6099,"l":59.355,"n":2297,"o":59.55,"t":"2026-02-13T05:00:00Z","v":282357,"vw":60.26811},{"c":60.05,"h":60.46,"l":59.65,"n":2707,"o":60.33,"t":"2026-02-17T05:00:00Z","v":386917,"vw":60.105661},{"c":59.56,"h":60.33,"l":59.44,"n":2727,"o":60.18,"t":"2026-02-18T05:00:00Z","v":286926,"vw":59.893727},{"c":59.79,"h":59.82,"l":59.37,"n":3413,"o":59.46,"t":"2026-02-19T05:00:00Z","v":303677,"vw":59.625222},{"c":60.3,"h":60.305,"l":59.74,"n":3202,"o":59.85,"t":"2026-02-20T05:00:00Z","v":346298,"vw":60.09999},{"c":59.9,"h":60.5,"l":59.4378,"n":2074,"o":60.16,"t":"2026-02-23T05:00:00Z","v":204779,"vw":59.853604},{"c":60.35,"h":60.39,"l":59.75,"n":1696,"o":59.91,"t":"2026-02-24T05:00:00Z","v":261377,"vw":60.086935},{"c":60.13,"h":60.71,"l":59.505,"n":3772,"o":60.63,"t":"2026-02-25T05:00:00Z","v":652080,"vw":60.122956},{"c":60.42,"h":60.47,"l":59.685,"n":2065,"o":60.35,"t":"2026-02-26T05:00:00Z","v":224187,"vw":60.198866},{"c":60.35,"h":60.36,"l":59.835,"n":2372,"o":60.23,"t":"2026-02-27T05:00:00Z","v":225532,"vw":60.143994},{"c":60.55,"h":60.76,"l":59.73,"n":2547,"o":60,"t":"2026-03-02T05:00:00Z","v":224619,"vw":60.484808},{"c":60.02,"h":60.22,"l":58.6225,"n":4597,"o":59.68,"t":"2026-03-03T05:00:00Z","v":384288,"vw":59.603666},{"c":60.37,"h":60.48,"l":59.58,"n":2473,"o":60.24,"t":"2026-03-04T05:00:00Z","v":330883,"vw":60.30577},{"c":59.24,"h":60,"l":58.84,"n":2293,"o":59.98,"t":"2026-03-05T05:00:00Z","v":278956,"vw":59.254997},{"c":58.36,"h":58.6,"l":57.89,"n":2493,"o":58.6,"t":"2026-03-06T05:00:00Z","v":228790,"vw":58.255652},{"c":58.585,"h":58.7351,"l":57.1,"n":2321,"o":57.87,"t":"2026-03-09T04:00:00Z","v":194639,"vw":57.713424},{"c":58.01,"h":58.83,"l":58,"n":2125,"o":58.41,"t":"2026-03-10T04:00:00Z","v":509928,"vw":58.631915},{"c":57.96,"h":58.18,"l":57.54,"n":2059,"o":58.03,"t":"2026-03-11T04:00:00Z","v":197173,"vw":57.875339},{"c":57.58,"h":58.12,"l":57.365,"n":2107,"o":57.58,"t":"2026-03-12T04:00:00Z","v":216807,"vw":57.732333},{"c":57.52,"h":58.08,"l":57.24,"n":1813,"o":57.99,"t":"2026-03-13T04:00:00Z","v":163794,"vw":57.542404},{"c":57.92,"h":58.14,"l":57.67,"n":1990,"o":58.06,"t":"2026-03-16T04:00:00Z","v":178692,"vw":57.923823},{"c":57.76,"h":58.16,"l":57.685,"n":1809,"o":58.01,"t":"2026-03-17T04:00:00Z","v":171613,"vw":57.903715},{"c":57.02,"h":57.665,"l":56.98,"n":2348,"o":57.665,"t":"2026-03-18T04:00:00Z","v":221316,"vw":57.276857},{"c":56.73,"h":57.04,"l":56.2,"n":2792,"o":56.69,"t":"2026-03-19T04:00:00Z","v":284088,"vw":56.530924},{"c":55.2,"h":56.9199,"l":55,"n":3181,"o":56.69,"t":"2026-03-20T04:00:00Z","v":411856,"vw":55.872549},{"c":56.28,"h":56.85,"l":56,"n":4296,"o":56.16,"t":"2026-03-23T04:00:00Z","v":467495,"vw":56.530285},{"c":56.92,"h":57.26,"l":55.91,"n":4645,"o":55.91,"t":"2026-03-24T04:00:00Z","v":572530,"vw":56.973376},{"c":57.22,"h":57.565,"l":57.02,"n":3359,"o":57.46,"t":"2026-03-25T04:00:00Z","v":467303,"vw":57.33522},{"c":56.61,"h":57.18,"l":56.51,"n":2381,"o":57.03,"t":"2026-03-26T04:00:00Z","v":234081,"vw":56.780917},{"c":56.56,"h":57.23,"l":56.42,"n":2205,"o":56.47,"t":"2026-03-27T04:00:00Z","v":478144,"vw":56.690949},{"c":56.23,"h":57.215,"l":56.04,"n":3289,"o":57.13,"t":"2026-03-30T04:00:00Z","v":292668,"vw":56.551588},{"c":57.2,"h":57.33,"l":56.16,"n":3731,"o":56.59,"t":"2026-03-31T04:00:00Z","v":350340,"vw":56.760608},{"c":57.69,"h":58.02,"l":57.43,"n":2419,"o":57.47,"t":"2026-04-01T04:00:00Z","v":242490,"vw":57.809928},{"c":57.65,"h":58.06,"l":57.135,"n":2167,"o":57.25,"t":"2026-04-02T04:00:00Z","v":164035,"vw":57.590468},{"c":57.65,"h":57.7,"l":57.27,"n":2786,"o":57.65,"t":"2026-04-06T04:00:00Z","v":282065,"vw":57.58313},{"c":57.74,"h":57.89,"l":57.39,"n":1823,"o":57.49,"t":"2026-04-07T04:00:00Z","v":157583,"vw":57.646441},{"c":59.2,"h":59.23,"l":58.64,"n":2669,"o":58.9,"t":"2026-04-08T04:00:00Z","v":197566,"vw":58.974328},{"c":59.77,"h":60.155,"l":59.06,"n":2240,"o":59.06,"t":"2026-04-09T04:00:00Z","v":290251,"vw":59.916317},{"c":59.75,"h":60.105,"l":59.717,"n":1702,"o":59.86,"t":"2026-04-10T04:00:00Z","v":131814,"vw":59.893704},{"c":59.7,"h":59.7,"l":59.2,"n":1754,"o":59.64,"t":"2026-04-13T04:00:00Z","v":153985,"vw":59.470308},{"c":59.78,"h":59.8992,"l":59.215,"n":2368,"o":59.8,"t":"2026-04-14T04:00:00Z","v":2692755,"vw":59.647763},{"c":59.09,"h":59.77,"l":58.965,"n":2978,"o":59.77,"t":"2026-04-15T04:00:00Z","v":456779,"vw":59.097731},{"c":59.12,"h":59.37,"l":58.79,"n":2644,"o":59.11,"t":"2026-04-16T04:00:00Z","v":360686,"vw":59.025122},{"c":59.73,"h":59.9,"l":59.12,"n":2151,"o":59.44,"t":"2026-04-17T04:00:00Z","v":275175,"vw":59.720723},{"c":59.88,"h":60.14,"l":59.49,"n":1909,"o":59.66,"t":"2026-04-20T04:00:00Z","v":172795,"vw":59.965272},{"c":59.36,"h":60.25,"l":59.255,"n":1986,"o":60.13,"t":"2026-04-21T04:00:00Z","v":164008,"vw":59.626103},{"c":59.53,"h":60.09,"l":59.37,"n":1855,"o":59.96,"t":"2026-04-22T04:00:00Z","v":201447,"vw":59.648497},{"c":61.21,"h":61.27,"l":60.01,"n":6414,"o":60.01,"t":"2026-04-23T04:00:00Z","v":1066933,"vw":60.939199},{"c":61.14,"h":61.35,"l":60.885,"n":1839,"o":61.24,"t":"2026-04-24T04:00:00Z","v":191633,"vw":61.144719},{"c":61.29,"h":61.4908,"l":60.9056,"n":2055,"o":61.28,"t":"2026-04-27T04:00:00Z","v":182095,"vw":61.277144},{"c":61.08,"h":61.3,"l":60.74,"n":2180,"o":61.26,"t":"2026-04-28T04:00:00Z","v":238753,"vw":61.019943},{"c":60.43,"h":61.2,"l":60.355,"n":2584,"o":61.15,"t":"2026-04-29T04:00:00Z","v":279663,"vw":60.668587},{"c":62.6,"h":62.64,"l":60.79,"n":2621,"o":60.79,"t":"2026-04-30T04:00:00Z","v":373573,"vw":62.245595},{"c":62.42,"h":62.78,"l":62.37,"n":4213,"o":62.78,"t":"2026-05-01T04:00:00Z","v":560537,"vw":62.542699},{"c":62,"h":62.5198,"l":61.75,"n":3273,"o":62.34,"t":"2026-05-04T04:00:00Z","v":315512,"vw":62.064088},{"c":62.87,"h":63.19,"l":62.45,"n":2705,"o":62.58,"t":"2026-05-05T04:00:00Z","v":269829,"vw":62.872137},{"c":62.86,"h":63.24,"l":62.44,"n":3669,"o":63.23,"t":"2026-05-06T04:00:00Z","v":349283,"vw":62.862549},{"c":61.63,"h":62.91,"l":61.48,"n":2158,"o":62.91,"t":"2026-05-07T04:00:00Z","v":559728,"vw":61.734537},{"c":61.29,"h":61.99,"l":61.21,"n":2421,"o":61.96,"t":"2026-05-08T04:00:00Z","v":232063,"vw":61.511559},{"c":61.91,"h":62.0997,"l":61.335,"n":2228,"o":61.43,"t":"2026-05-11T04:00:00Z","v":204825,"vw":61.785799},{"c":61.7,"h":61.88,"l":61.11,"n":2137,"o":61.78,"t":"2026-05-12T04:00:00Z","v":220408,"vw":61.484515},{"c":61.34,"h":61.645,"l":61.075,"n":1921,"o":61.61,"t":"2026-05-13T04:00:00Z","v":171429,"vw":61.339473},{"c":61.85,"h":61.875,"l":61.38,"n":1721,"o":61.43,"t":"2026-05-14T04:00:00Z","v":174546,"vw":61.637559},{"c":60.59,"h":61.3,"l":60.48,"n":2157,"o":61.29,"t":"2026-05-15T04:00:00Z","v":165669,"vw":60.775259},{"c":60.2,"h":60.88,"l":59.92,"n":1830,"o":60.85,"t":"2026-05-18T04:00:00Z","v":159768,"vw":60.242213},{"c":59.89,"h":60.245,"l":59.34,"n":2003,"o":59.88,"t":"2026-05-19T04:00:00Z","v":233061,"vw":59.824559},{"c":60.25,"h":60.52,"l":60.03,"n":2200,"o":60.29,"t":"2026-05-20T04:00:00Z","v":278188,"vw":60.317161},{"c":60.5,"h":60.59,"l":59.99,"n":7032,"o":60.14,"t":"2026-05-21T04:00:00Z","v":377230,"vw":60.355044},{"c":60.94,"h":61.09,"l":60.375,"n":2949,"o":60.72,"t":"2026-05-22T04:00:00Z","v":262566,"vw":60.891084},{"c":61.74,"h":61.8599,"l":61.19,"n":2080,"o":61.31,"t":"2026-05-26T04:00:00Z","v":178254,"vw":61.68965},{"c":61.88,"h":62.045,"l":61.515,"n":2111,"o":61.9,"t":"2026-05-27T04:00:00Z","v":204833,"vw":61.89128},{"c":61.27,"h":61.79,"l":61.07,"n":2740,"o":61.79,"t":"2026-05-28T04:00:00Z","v":551363,"vw":61.483223},{"c":60.92,"h":61.4,"l":60.755,"n":2414,"o":61.25,"t":"2026-05-29T04:00:00Z","v":261877,"vw":61.009419},{"c":60,"h":60.59,"l":59.84,"n":2665,"o":60.59,"t":"2026-06-01T04:00:00Z","v":225582,"vw":60.091309},{"c":61.08,"h":61.11,"l":60,"n":1935,"o":60,"t":"2026-06-02T04:00:00Z","v":205073,"vw":60.851541},{"c":61.2,"h":61.8396,"l":60.9561,"n":1786,"o":61.13,"t":"2026-06-03T04:00:00Z","v":201795,"vw":61.448788},{"c":61.68,"h":61.68,"l":61.08,"n":1926,"o":61.45,"t":"2026-06-04T04:00:00Z","v":177627,"vw":61.443103},{"c":61.28,"h":61.85,"l":61.11,"n":2413,"o":61.57,"t":"2026-06-05T04:00:00Z","v":212133,"vw":61.465979},{"c":60.63,"h":61.61,"l":60.54,"n":2304,"o":61.61,"t":"2026-06-08T04:00:00Z","v":190807,"vw":60.899816},{"c":61.15,"h":61.34,"l":60.275,"n":2676,"o":60.94,"t":"2026-06-09T04:00:00Z","v":251301,"vw":60.809421},{"c":60.01,"h":61.21,"l":60.01,"n":2276,"o":61.17,"t":"2026-06-10T04:00:00Z","v":214140,"vw":60.524245},{"c":61.26,"h":61.45,"l":60.51,"n":2570,"o":60.54,"t":"2026-06-11T04:00:00Z","v":292048,"vw":60.925358},{"c":62.05,"h":62.19,"l":61.44,"n":2525,"o":61.44,"t":"2026-06-12T04:00:00Z","v":216029,"vw":62.027135},{"c":62.14,"h":62.58,"l":62.091,"n":2381,"o":62.52,"t":"2026-06-15T04:00:00Z","v":242088,"vw":62.304503},{"c":62.32,"h":62.9399,"l":62.32,"n":2365,"o":62.33,"t":"2026-06-16T04:00:00Z","v":330098,"vw":62.480727},{"c":61.57,"h":62.54,"l":61.41,"n":2310,"o":62.48,"t":"2026-06-17T04:00:00Z","v":358927,"vw":62.159256},{"c":61.99,"h":62.53,"l":61.87,"n":2319,"o":62.09,"t":"2026-06-18T04:00:00Z","v":2544318,"vw":62.184597},{"c":62.81,"h":62.89,"l":62.105,"n":3461,"o":62.2,"t":"2026-06-22T04:00:00Z","v":1063770,"vw":62.798818},{"c":62.27,"h":62.6725,"l":61.59,"n":4751,"o":61.95,"t":"2026-06-23T04:00:00Z","v":557487,"vw":62.365205},{"c":62.9,"h":63.16,"l":62.435,"n":2269,"o":62.54,"t":"2026-06-24T04:00:00Z","v":1702869,"vw":62.783712},{"c":64.07,"h":64.25,"l":63.32,"n":2503,"o":63.32,"t":"2026-06-25T04:00:00Z","v":301334,"vw":63.848991},{"c":63.49,"h":64.03,"l":63.324,"n":3126,"o":64.03,"t":"2026-06-26T04:00:00Z","v":323642,"vw":63.638893},{"c":63.42,"h":63.73,"l":62.97,"n":2596,"o":63.7,"t":"2026-06-29T04:00:00Z","v":217325,"vw":63.298551},{"c":63.04,"h":63.58,"l":62.94,"n":5446,"o":63.55,"t":"2026-06-30T04:00:00Z","v":730736,"vw":63.270495},{"c":61.89,"h":62.89,"l":61.8,"n":4008,"o":62.89,"t":"2026-07-01T04:00:00Z","v":649138,"vw":62.207299},{"c":62.23,"h":62.53,"l":61.65,"n":4182,"o":62.415,"t":"2026-07-02T04:00:00Z","v":405468,"vw":61.984381},{"c":62.12,"h":62.68,"l":62,"n":2392,"o":62.37,"t":"2026-07-06T04:00:00Z","v":247141,"vw":62.192233},{"c":61.8,"h":62.27,"l":61.565,"n":3507,"o":62.27,"t":"2026-07-07T04:00:00Z","v":409609,"vw":61.780891},{"c":61.45,"h":61.7096,"l":61.3001,"n":3689,"o":61.56,"t":"2026-07-08T04:00:00Z","v":561709,"vw":61.441987},{"c":61.53,"h":62.065,"l":61.49,"n":2548,"o":61.83,"t":"2026-07-09T04:00:00Z","v":339455,"vw":61.784972},{"c":61.74,"h":61.875,"l":61.48,"n":2226,"o":61.77,"t":"2026-07-10T04:00:00Z","v":391611,"vw":61.757697},{"c":61.71,"h":62.08,"l":61.63,"n":2221,"o":61.75,"t":"2026-07-13T04:00:00Z","v":217821,"vw":61.783396},{"c":62.02,"h":62.75,"l":61.84,"n":2550,"o":62.17,"t":"2026-07-14T04:00:00Z","v":315588,"vw":62.082554},{"c":61.58,"h":62.15,"l":61.31,"n":3423,"o":62.11,"t":"2026-07-15T04:00:00Z","v":353303,"vw":61.66932},{"c":61.85,"h":61.96,"l":61.38,"n":1840,"o":61.41,"t":"2026-07-16T04:00:00Z","v":188625,"vw":61.700195},{"c":61.41,"h":62.11,"l":61.28,"n":2173,"o":61.51,"t":"2026-07-17T04:00:00Z","v":238237,"vw":61.57993},{"c":60.89,"h":61.875,"l":60.79,"n":2195,"o":61.75,"t":"2026-07-20T04:00:00Z","v":196636,"vw":61.210637},{"c":61.11,"h":61.4,"l":60.765,"n":1936,"o":61.3,"t":"2026-07-21T04:00:00Z","v":241407,"vw":61.016944},{"c":61.96,"h":62.0476,"l":61.23,"n":2643,"o":61.23,"t":"2026-07-22T04:00:00Z","v":341190,"vw":61.858501},{"c":62.76,"h":62.99,"l":62.145,"n":3059,"o":62.2,"t":"2026-07-23T04:00:00Z","v":391930,"vw":62.731619},{"c":62.69,"h":63.13,"l":62.5972,"n":2374,"o":62.9,"t":"2026-07-24T04:00:00Z","v":336315,"vw":62.848295},{"c":61.89,"h":63,"l":61.62,"n":15499,"o":63,"t":"2026-07-27T04:00:00Z","v":503283,"vw":61.993399},{"c":61.37,"h":62.2,"l":61.35,"n":2233,"o":62.2,"t":"2026-07-28T04:00:00Z","v":249152,"vw":61.709061},{"c":59.98,"h":61.515,"l":59.84,"n":4380,"o":61.37,"t":"2026-07-29T04:00:00Z","v":447982,"vw":60.453667},{"c":60.57,"h":61.21,"l":60.04,"n":2204,"o":60.67,"t":"2026-07-30T04:00:00Z","v":472803,"vw":60.423383},{"c":60.57,"h":61.0206,"l":60.39,"n":2840,"o":60.85,"t":"2026-07-31T04:00:00Z","v":194941,"vw":60.726465},{"c":61.08,"h":61.15,"l":60.21,"n":4059,"o":60.6,"t":"2026-08-03T04:00:00Z","v":648924,"vw":60.619695},{"c":61.64,"h":61.86,"l":60.71,"n":3057,"o":61.66,"t":"2026-08-04T04:00:00Z","v":252642,"vw":61.518163},{"c":61.35,"h":61.9989,"l":61.192,"n":2350,"o":61.81,"t":"2026-08-05T04:00:00Z","v":355054,"vw":61.417685},{"c":60.94,"h":61.75,"l":60.83,"n":2315,"o":61.68,"t":"2026-08-06T04:00:00Z","v":227097,"vw":61.185728},{"c":61.13,"h":61.47,"l":60.7601,"n":2243,"o":61.21,"t":"2026-08-07T04:00:00Z","v":250771,"vw":61.244352},{"c":60.77,"h":61.322,"l":60.7,"n":2965,"o":61.27,"t":"2026-08-10T04:00:00Z","v":269723,"vw":60.894432},{"c":61.21,"h":61.4,"l":60.89,"n":2123,"o":60.95,"t":"2026-08-11T04:00:00Z","v":243178,"vw":61.175381},{"c":61.35,"h":61.73,"l":61.22,"n":1952,"o":61.67,"t":"2026-08-12T04:00:00Z","v":272267,"vw":61.42821},{"c":61.39,"h":61.65,"l":61.32,"n":2262,"o":61.4,"t":"2026-08-13T04:00:00Z","v":240965,"vw":61.502277},{"c":61.84,"h":61.9299,"l":61.3,"n":2011,"o":61.48,"t":"2026-08-14T04:00:00Z","v":151576,"vw":61.794054},{"c":62.11,"h":62.2299,"l":61.755,"n":2244,"o":61.96,"t":"2026-08-17T04:00:00Z","v":4702176,"vw":62.141471},{"c":61.13,"h":62.3,"l":61.12,"n":2735,"o":62.1,"t":"2026-08-18T04:00:00Z","v":277315,"vw":61.533475},{"c":60.83,"h":61.71,"l":60.675,"n":3106,"o":61.5,"t":"2026-08-19T04:00:00Z","v":312476,"vw":60.905056},{"c":60.24,"h":60.87,"l":60.22,"n":4379,"o":60.51,"t":"2026-08-20T04:00:00Z","v":495611,"vw":60.413093},{"c":59.71,"h":60.64,"l":59.71,"n":3167,"o":60.64,"t":"2026-08-21T04:00:00Z","v":1026422,"vw":59.885729},{"c":59.71,"h":59.97,"l":59.37,"n":4264,"o":59.82,"t":"2026-08-24T04:00:00Z","v":545810,"vw":59.627998},{"c":59.56,"h":60.1764,"l":59.495,"n":2707,"o":60.12,"t":"2026-08-25T04:00:00Z","v":264819,"vw":59.682895},{"c":60.18,"h":60.37,"l":59.625,"n":3139,"o":59.625,"t":"2026-08-26T04:00:00Z","v":450474,"vw":60.165088},{"c":59.85,"h":60.22,"l":59.59,"n":2142,"o":60.22,"t":"2026-08-27T04:00:00Z","v":224415,"vw":59.819666},{"c":59.2,"h":60.18,"l":59.11,"n":2497,"o":60.01,"t":"2026-08-28T04:00:00Z","v":258847,"vw":59.414259},{"c":58.74,"h":58.93,"l":58.51,"n":2824,"o":58.92,"t":"2026-08-31T04:00:00Z","v":400636,"vw":58.720977},{"c":58.39,"h":58.9,"l":58.085,"n":2904,"o":58.59,"t":"2026-09-01T04:00:00Z","v":349071,"vw":58.318944},{"c":58.63,"h":58.66,"l":57.85,"n":2694,"o":58.35,"t":"2026-09-02T04:00:00Z","v":410410,"vw":58.432996},{"c":58.92,"h":59.17,"l":58.51,"n":2398,"o":58.87,"t":"2026-09-03T04:00:00Z","v":308286,"vw":58.929539},{"c":59.26,"h":59.35,"l":58.76,"n":1791,"o":58.76,"t":"2026-09-04T04:00:00Z","v":195758,"vw":59.164893},{"c":59.5,"h":59.8,"l":59.25,"n":2214,"o":59.25,"t":"2026-09-08T04:00:00Z","v":187599,"vw":59.603176},{"c":58.77,"h":59.64,"l":58.75,"n":2438,"o":59.41,"t":"2026-09-09T04:00:00Z","v":182256,"vw":58.975026},{"c":58.07,"h":58.72,"l":57.95,"n":2071,"o":58.52,"t":"2026-09-10T04:00:00Z","v":218279,"vw":58.204867},{"c":58.38,"h":58.63,"l":58.285,"n":1625,"o":58.52,"t":"2026-09-11T04:00:00Z","v":180082,"vw":58.438935},{"c":57.41,"h":57.92,"l":57.32,"n":2236,"o":57.78,"t":"2026-09-14T04:00:00Z","v":248617,"vw":57.519158},{"c":56.74,"h":57.31,"l":56.6501,"n":2081,"o":57.31,"t":"2026-09-15T04:00:00Z","v":287284,"vw":56.809187},{"c":56.66,"h":57.29,"l":56.3209,"n":2069,"o":57.02,"t":"2026-09-16T04:00:00Z","v":236290,"vw":56.891747},{"c":56.96,"h":57.4,"l":56.67,"n":1536,"o":57.39,"t":"2026-09-17T04:00:00Z","v":160277,"vw":56.947359},{"c":56.62,"h":56.97,"l":56.42,"n":1511,"o":56.97,"t":"2026-09-18T04:00:00Z","v":154143,"vw":56.640419},{"c":56.4,"h":56.98,"l":56.2315,"n":1992,"o":56.83,"t":"2026-09-21T04:00:00Z","v":436445,"vw":56.64649},{"c":56.47,"h":56.69,"l":56.37,"n":2390,"o":56.46,"t":"2026-09-22T04:00:00Z","v":328842,"vw":56.517807},{"c":55.92,"h":56.31,"l":55.88,"n":2922,"o":56.31,"t":"2026-09-23T04:00:00Z","v":234780,"vw":56.0915},{"c":55.49,"h":55.8,"l":55.418,"n":3461,"o":55.78,"t":"2026-09-24T04:00:00Z","v":452109,"vw":55.595054},{"c":55.7,"h":55.78,"l":55.23,"n":2101,"o":55.54,"t":"2026-09-25T04:00:00Z","v":254027,"vw":55.501773},{"c":55.38,"h":55.68,"l":55.06,"n":2624,"o":55.51,"t":"2026-09-28T04:00:00Z","v":253032,"vw":55.365719},{"c":55.51,"h":55.73,"l":55.06,"n":4886,"o":55.27,"t":"2026-09-29T04:00:00Z","v":2922786,"vw":55.171735},{"c":55.03,"h":55.83,"l":55.02,"n":2829,"o":55.61,"t":"2026-09-30T04:00:00Z","v":380694,"vw":55.312665},{"c":55.53,"h":55.54,"l":54.548,"n":2483,"o":55.01,"t":"2026-10-01T04:00:00Z","v":267997,"vw":55.174236},{"c":56.19,"h":56.39,"l":55.94,"n":2639,"o":55.99,"t":"2026-10-02T04:00:00Z","v":249736,"vw":56.17025},{"c":56.45,"h":56.7696,"l":55.67,"n":3234,"o":56.11,"t":"2026-10-05T04:00:00Z","v":502933,"vw":56.534757},{"c":57.59,"h":57.66,"l":56.84,"n":2202,"o":56.84,"t":"2026-10-06T04:00:00Z","v":257174,"vw":57.431749},{"c":56.69,"h":57.1499,"l":56.37,"n":3111,"o":57.11,"t":"2026-10-07T04:00:00Z","v":472274,"vw":56.626867},{"c":56.7,"h":56.86,"l":56.26,"n":2453,"o":56.61,"t":"2026-10-08T04:00:00Z","v":349385,"vw":56.51347},{"c":57,"h":57.15,"l":56.5939,"n":2073,"o":56.79,"t":"2026-10-09T04:00:00Z","v":201023,"vw":56.881268},{"c":57.1,"h":57.29,"l":56.88,"n":2194,"o":57.07,"t":"2026-10-12T04:00:00Z","v":236785,"vw":57.0943},{"c":57.24,"h":57.31,"l":56.6,"n":2216,"o":57.12,"t":"2026-10-13T04:00:00Z","v":310932,"vw":56.804955},{"c":56.67,"h":57.1681,"l":56.32,"n":2149,"o":56.85,"t":"2026-10-14T04:00:00Z","v":217378,"vw":56.578328},{"c":56.57,"h":56.92,"l":55.96,"n":2602,"o":56.92,"t":"2026-10-15T04:00:00Z","v":309822,"vw":56.395907},{"c":56.95,"h":57.22,"l":56.6281,"n":3294,"o":56.63,"t":"2026-10-16T04:00:00Z","v":291309,"vw":56.941138},{"c":56.35,"h":57.26,"l":56.325,"n":2316,"o":57.2,"t":"2026-10-19T04:00:00Z","v":200042,"vw":56.511707},{"c":56.63,"h":56.85,"l":56.1631,"n":2035,"o":56.32,"t":"2026-10-20T04:00:00Z","v":188261,"vw":56.595463},{"c":57,"h":57.17,"l":56.775,"n":2121,"o":57.15,"t":"2026-10-21T04:00:00Z","v":171717,"vw":56.986727},{"c":57.1,"h":57.115,"l":56.44,"n":2225,"o":56.69,"t":"2026-10-22T04:00:00Z","v":243132,"vw":56.774014}],"volatilityBars":[{"c":56.435,"h":56.69,"l":56.37,"n":81,"o":56.46,"t":"2026-09-22T13:30:00Z","v":12262,"vw":56.484015},{"c":56.4728,"h":56.5021,"l":56.39,"n":114,"o":56.396,"t":"2026-09-22T13:45:00Z","v":57893,"vw":56.448324},{"c":56.6,"h":56.63,"l":56.46,"n":87,"o":56.4656,"t":"2026-09-22T14:00:00Z","v":15409,"vw":56.564438},{"c":56.505,"h":56.635,"l":56.4901,"n":82,"o":56.635,"t":"2026-09-22T14:15:00Z","v":9963,"vw":56.564292},{"c":56.5,"h":56.58,"l":56.4901,"n":96,"o":56.52,"t":"2026-09-22T14:30:00Z","v":7497,"vw":56.523907},{"c":56.4001,"h":56.4886,"l":56.4001,"n":32,"o":56.4886,"t":"2026-09-22T14:45:00Z","v":5203,"vw":56.431344},{"c":56.505,"h":56.5296,"l":56.4699,"n":30,"o":56.4699,"t":"2026-09-22T15:00:00Z","v":9896,"vw":56.524234},{"c":56.54,"h":56.5999,"l":56.495,"n":30,"o":56.5999,"t":"2026-09-22T15:15:00Z","v":11605,"vw":56.566818},{"c":56.5399,"h":56.5495,"l":56.49,"n":72,"o":56.51,"t":"2026-09-22T15:30:00Z","v":13030,"vw":56.532126},{"c":56.6,"h":56.615,"l":56.54,"n":34,"o":56.545,"t":"2026-09-22T15:45:00Z","v":2901,"vw":56.584346},{"c":56.588,"h":56.67,"l":56.588,"n":134,"o":56.655,"t":"2026-09-22T16:00:00Z","v":31044,"vw":56.655789},{"c":56.555,"h":56.595,"l":56.54,"n":61,"o":56.595,"t":"2026-09-22T16:15:00Z","v":9166,"vw":56.550725},{"c":56.58,"h":56.6,"l":56.568,"n":39,"o":56.57,"t":"2026-09-22T16:30:00Z","v":4967,"vw":56.580369},{"c":56.59,"h":56.61,"l":56.55,"n":42,"o":56.55,"t":"2026-09-22T16:45:00Z","v":3267,"vw":56.57686},{"c":56.47,"h":56.585,"l":56.47,"n":51,"o":56.585,"t":"2026-09-22T17:00:00Z","v":5018,"vw":56.491163},{"c":56.5,"h":56.5,"l":56.45,"n":78,"o":56.4601,"t":"2026-09-22T17:15:00Z","v":7087,"vw":56.465165},{"c":56.49,"h":56.52,"l":56.4721,"n":64,"o":56.5,"t":"2026-09-22T17:30:00Z","v":7492,"vw":56.497979},{"c":56.53,"h":56.56,"l":56.48,"n":120,"o":56.5,"t":"2026-09-22T17:45:00Z","v":7315,"vw":56.517421},{"c":56.53,"h":56.585,"l":56.53,"n":69,"o":56.53,"t":"2026-09-22T18:00:00Z","v":7195,"vw":56.549206},{"c":56.515,"h":56.5399,"l":56.51,"n":34,"o":56.52,"t":"2026-09-22T18:15:00Z","v":4997,"vw":56.525013},{"c":56.465,"h":56.52,"l":56.465,"n":25,"o":56.52,"t":"2026-09-22T18:30:00Z","v":5203,"vw":56.495055},{"c":56.5,"h":56.51,"l":56.47,"n":60,"o":56.4892,"t":"2026-09-22T18:45:00Z","v":25191,"vw":56.481819},{"c":56.53,"h":56.53,"l":56.48,"n":77,"o":56.52,"t":"2026-09-22T19:00:00Z","v":21478,"vw":56.4922},{"c":56.53,"h":56.545,"l":56.5201,"n":46,"o":56.53,"t":"2026-09-22T19:15:00Z","v":3333,"vw":56.533145},{"c":56.52,"h":56.576,"l":56.4948,"n":100,"o":56.51,"t":"2026-09-22T19:30:00Z","v":11231,"vw":56.521168},{"c":56.47,"h":56.55,"l":56.47,"n":147,"o":56.515,"t":"2026-09-22T19:45:00Z","v":18563,"vw":56.50669},{"c":56.47,"h":56.47,"l":56.47,"n":7,"o":56.47,"t":"2026-09-22T20:00:00Z","v":4417,"vw":56.47},{"c":56.055,"h":56.31,"l":56.05,"n":128,"o":56.31,"t":"2026-09-23T13:30:00Z","v":14301,"vw":56.270918},{"c":55.98,"h":56.0217,"l":55.95,"n":88,"o":56,"t":"2026-09-23T13:45:00Z","v":9373,"vw":55.972527},{"c":56.15,"h":56.15,"l":56,"n":198,"o":56.015,"t":"2026-09-23T14:00:00Z","v":18591,"vw":56.053359},{"c":56.13,"h":56.225,"l":56.08,"n":91,"o":56.16,"t":"2026-09-23T14:15:00Z","v":7192,"vw":56.184643},{"c":56.13,"h":56.2228,"l":56.12,"n":112,"o":56.12,"t":"2026-09-23T14:30:00Z","v":8317,"vw":56.173116},{"c":56.17,"h":56.17,"l":56.06,"n":139,"o":56.14,"t":"2026-09-23T14:45:00Z","v":16782,"vw":56.11458},{"c":56.21,"h":56.21,"l":56.081,"n":50,"o":56.17,"t":"2026-09-23T15:00:00Z","v":2892,"vw":56.130998},{"c":56.1951,"h":56.2021,"l":56.16,"n":67,"o":56.2021,"t":"2026-09-23T15:15:00Z","v":3219,"vw":56.182566},{"c":56.17,"h":56.17,"l":56.085,"n":58,"o":56.15,"t":"2026-09-23T15:30:00Z","v":6980,"vw":56.125677},{"c":56.08,"h":56.16,"l":56.0307,"n":75,"o":56.16,"t":"2026-09-23T15:45:00Z","v":8259,"vw":56.081121},{"c":56.11,"h":56.11,"l":56.055,"n":58,"o":56.07,"t":"2026-09-23T16:00:00Z","v":6170,"vw":56.075208},{"c":56.145,"h":56.145,"l":56.1,"n":47,"o":56.1,"t":"2026-09-23T16:15:00Z","v":5878,"vw":56.128207},{"c":56.19,"h":56.2,"l":56.158,"n":22,"o":56.2,"t":"2026-09-23T16:30:00Z","v":2567,"vw":56.186999},{"c":56.15,"h":56.19,"l":56.13,"n":51,"o":56.19,"t":"2026-09-23T16:45:00Z","v":7852,"vw":56.151111},{"c":56.13,"h":56.1651,"l":56.1,"n":72,"o":56.16,"t":"2026-09-23T17:00:00Z","v":7497,"vw":56.135653},{"c":56.19,"h":56.19,"l":56.13,"n":59,"o":56.14,"t":"2026-09-23T17:15:00Z","v":6109,"vw":56.165381},{"c":56.2,"h":56.2,"l":56.13,"n":63,"o":56.19,"t":"2026-09-23T17:30:00Z","v":3923,"vw":56.15709},{"c":56.22,"h":56.22,"l":56.17,"n":112,"o":56.2,"t":"2026-09-23T17:45:00Z","v":6137,"vw":56.193454},{"c":56.155,"h":56.25,"l":56.15,"n":119,"o":56.24,"t":"2026-09-23T18:00:00Z","v":9151,"vw":56.192998},{"c":56.085,"h":56.165,"l":56.07,"n":135,"o":56.155,"t":"2026-09-23T18:15:00Z","v":11172,"vw":56.110364},{"c":56.01,"h":56.08,"l":56,"n":69,"o":56.08,"t":"2026-09-23T18:30:00Z","v":5742,"vw":56.025491},{"c":56.035,"h":56.035,"l":55.98,"n":92,"o":55.99,"t":"2026-09-23T18:45:00Z","v":10645,"vw":56.008799},{"c":56.044,"h":56.05,"l":56,"n":65,"o":56.04,"t":"2026-09-23T19:00:00Z","v":6801,"vw":56.0235},{"c":55.9899,"h":56.025,"l":55.975,"n":114,"o":56.025,"t":"2026-09-23T19:15:00Z","v":7600,"vw":55.997729},{"c":55.99,"h":56.02,"l":55.97,"n":64,"o":55.97,"t":"2026-09-23T19:30:00Z","v":6049,"vw":56.004117},{"c":55.9,"h":56,"l":55.88,"n":174,"o":56,"t":"2026-09-23T19:45:00Z","v":18152,"vw":55.915224},{"c":56.0916,"h":56.0916,"l":55.92,"n":11,"o":55.92,"t":"2026-09-23T20:00:00Z","v":8823,"vw":56.046938},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-09-24T13:15:00Z","v":104,"vw":55.78},{"c":55.59,"h":55.78,"l":55.59,"n":261,"o":55.78,"t":"2026-09-24T13:30:00Z","v":28365,"vw":55.697454},{"c":55.7,"h":55.73,"l":55.57,"n":213,"o":55.57,"t":"2026-09-24T13:45:00Z","v":35161,"vw":55.703898},{"c":55.74,"h":55.79,"l":55.69,"n":100,"o":55.7,"t":"2026-09-24T14:00:00Z","v":12699,"vw":55.735471},{"c":55.7,"h":55.77,"l":55.64,"n":87,"o":55.75,"t":"2026-09-24T14:15:00Z","v":10149,"vw":55.691127},{"c":55.62,"h":55.7099,"l":55.6,"n":79,"o":55.68,"t":"2026-09-24T14:30:00Z","v":10809,"vw":55.662295},{"c":55.55,"h":55.6,"l":55.535,"n":109,"o":55.6,"t":"2026-09-24T14:45:00Z","v":10602,"vw":55.559035},{"c":55.47,"h":55.58,"l":55.4431,"n":122,"o":55.57,"t":"2026-09-24T15:00:00Z","v":17571,"vw":55.521972},{"c":55.49,"h":55.54,"l":55.45,"n":76,"o":55.47,"t":"2026-09-24T15:15:00Z","v":8855,"vw":55.493179},{"c":55.468,"h":55.51,"l":55.45,"n":115,"o":55.49,"t":"2026-09-24T15:30:00Z","v":24697,"vw":55.481132},{"c":55.45,"h":55.48,"l":55.418,"n":97,"o":55.46,"t":"2026-09-24T15:45:00Z","v":10922,"vw":55.44714},{"c":55.5,"h":55.51,"l":55.44,"n":85,"o":55.46,"t":"2026-09-24T16:00:00Z","v":15139,"vw":55.472518},{"c":55.7,"h":55.76,"l":55.51,"n":348,"o":55.53,"t":"2026-09-24T16:15:00Z","v":43472,"vw":55.655721},{"c":55.725,"h":55.78,"l":55.64,"n":122,"o":55.68,"t":"2026-09-24T16:30:00Z","v":17267,"vw":55.693967},{"c":55.76,"h":55.78,"l":55.675,"n":65,"o":55.68,"t":"2026-09-24T16:45:00Z","v":7128,"vw":55.725721},{"c":55.765,"h":55.8,"l":55.7,"n":110,"o":55.74,"t":"2026-09-24T17:00:00Z","v":15718,"vw":55.741808},{"c":55.67,"h":55.77,"l":55.65,"n":78,"o":55.755,"t":"2026-09-24T17:15:00Z","v":9449,"vw":55.696476},{"c":55.62,"h":55.68,"l":55.61,"n":79,"o":55.68,"t":"2026-09-24T17:30:00Z","v":7241,"vw":55.656764},{"c":55.64,"h":55.64,"l":55.61,"n":101,"o":55.62,"t":"2026-09-24T17:45:00Z","v":8365,"vw":55.624301},{"c":55.55,"h":55.63,"l":55.54,"n":74,"o":55.63,"t":"2026-09-24T18:00:00Z","v":7941,"vw":55.573499},{"c":55.58,"h":55.62,"l":55.52,"n":119,"o":55.57,"t":"2026-09-24T18:15:00Z","v":17185,"vw":55.564291},{"c":55.52,"h":55.62,"l":55.5,"n":81,"o":55.58,"t":"2026-09-24T18:30:00Z","v":10818,"vw":55.54014},{"c":55.55,"h":55.57,"l":55.5,"n":65,"o":55.53,"t":"2026-09-24T18:45:00Z","v":12598,"vw":55.540017},{"c":55.53,"h":55.54,"l":55.48,"n":104,"o":55.54,"t":"2026-09-24T19:00:00Z","v":13110,"vw":55.516822},{"c":55.525,"h":55.53,"l":55.4701,"n":152,"o":55.51,"t":"2026-09-24T19:15:00Z","v":20322,"vw":55.502979},{"c":55.56,"h":55.58,"l":55.51,"n":153,"o":55.51,"t":"2026-09-24T19:30:00Z","v":18923,"vw":55.543137},{"c":55.48,"h":55.565,"l":55.454,"n":393,"o":55.56,"t":"2026-09-24T19:45:00Z","v":52822,"vw":55.505763},{"c":55.49,"h":55.49,"l":55.49,"n":7,"o":55.49,"t":"2026-09-24T20:00:00Z","v":3829,"vw":55.49},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-09-25T12:45:00Z","v":513,"vw":55.4},{"c":55.55,"h":55.635,"l":55.45,"n":93,"o":55.54,"t":"2026-09-25T13:30:00Z","v":17639,"vw":55.520966},{"c":55.565,"h":55.58,"l":55.475,"n":51,"o":55.5,"t":"2026-09-25T13:45:00Z","v":5968,"vw":55.526836},{"c":55.4001,"h":55.58,"l":55.37,"n":92,"o":55.58,"t":"2026-09-25T14:00:00Z","v":12231,"vw":55.40113},{"c":55.4,"h":55.5,"l":55.38,"n":55,"o":55.43,"t":"2026-09-25T14:15:00Z","v":4851,"vw":55.449922},{"c":55.43,"h":55.43,"l":55.38,"n":46,"o":55.38,"t":"2026-09-25T14:30:00Z","v":4128,"vw":55.404217},{"c":55.33,"h":55.49,"l":55.32,"n":60,"o":55.45,"t":"2026-09-25T14:45:00Z","v":6377,"vw":55.378306},{"c":55.28,"h":55.42,"l":55.268,"n":62,"o":55.36,"t":"2026-09-25T15:00:00Z","v":17027,"vw":55.369044},{"c":55.29,"h":55.35,"l":55.29,"n":45,"o":55.34,"t":"2026-09-25T15:15:00Z","v":9678,"vw":55.327124},{"c":55.25,"h":55.36,"l":55.25,"n":92,"o":55.3,"t":"2026-09-25T15:30:00Z","v":12183,"vw":55.278043},{"c":55.35,"h":55.35,"l":55.23,"n":57,"o":55.235,"t":"2026-09-25T15:45:00Z","v":4989,"vw":55.277232},{"c":55.6299,"h":55.6299,"l":55.39,"n":67,"o":55.39,"t":"2026-09-25T16:00:00Z","v":13271,"vw":55.457086},{"c":55.61,"h":55.614,"l":55.53,"n":77,"o":55.6099,"t":"2026-09-25T16:15:00Z","v":12370,"vw":55.578147},{"c":55.5399,"h":55.64,"l":55.5,"n":130,"o":55.625,"t":"2026-09-25T16:30:00Z","v":12996,"vw":55.582526},{"c":55.5,"h":55.56,"l":55.5,"n":65,"o":55.53,"t":"2026-09-25T16:45:00Z","v":9821,"vw":55.5263},{"c":55.53,"h":55.55,"l":55.465,"n":37,"o":55.51,"t":"2026-09-25T17:00:00Z","v":5416,"vw":55.524661},{"c":55.52,"h":55.52,"l":55.47,"n":32,"o":55.49,"t":"2026-09-25T17:15:00Z","v":3176,"vw":55.493273},{"c":55.56,"h":55.5799,"l":55.49,"n":37,"o":55.55,"t":"2026-09-25T17:30:00Z","v":7337,"vw":55.537426},{"c":55.5999,"h":55.5999,"l":55.55,"n":97,"o":55.55,"t":"2026-09-25T17:45:00Z","v":8541,"vw":55.569432},{"c":55.5852,"h":55.5899,"l":55.55,"n":43,"o":55.57,"t":"2026-09-25T18:00:00Z","v":6853,"vw":55.572503},{"c":55.53,"h":55.5818,"l":55.52,"n":28,"o":55.5818,"t":"2026-09-25T18:15:00Z","v":5534,"vw":55.538681},{"c":55.5309,"h":55.555,"l":55.53,"n":25,"o":55.54,"t":"2026-09-25T18:30:00Z","v":1956,"vw":55.540774},{"c":55.5499,"h":55.55,"l":55.53,"n":21,"o":55.53,"t":"2026-09-25T18:45:00Z","v":3341,"vw":55.543609},{"c":55.5699,"h":55.5699,"l":55.49,"n":72,"o":55.54,"t":"2026-09-25T19:00:00Z","v":8282,"vw":55.522578},{"c":55.58,"h":55.59,"l":55.57,"n":39,"o":55.58,"t":"2026-09-25T19:15:00Z","v":7540,"vw":55.582356},{"c":55.688,"h":55.688,"l":55.59,"n":116,"o":55.59,"t":"2026-09-25T19:30:00Z","v":14962,"vw":55.618657},{"c":55.68,"h":55.78,"l":55.68,"n":187,"o":55.73,"t":"2026-09-25T19:45:00Z","v":19355,"vw":55.718811},{"c":55.5018,"h":55.7,"l":55.5018,"n":12,"o":55.7,"t":"2026-09-25T20:00:00Z","v":10074,"vw":55.545402},{"c":56.0899,"h":56.09,"l":56.0899,"n":2,"o":56.09,"t":"2026-09-25T20:30:00Z","v":900,"vw":56.089944},{"c":55.4,"h":55.68,"l":55.21,"n":72,"o":55.51,"t":"2026-09-28T13:30:00Z","v":11784,"vw":55.452083},{"c":55.5465,"h":55.56,"l":55.44,"n":52,"o":55.44,"t":"2026-09-28T13:45:00Z","v":6666,"vw":55.509326},{"c":55.62,"h":55.646,"l":55.46,"n":137,"o":55.51,"t":"2026-09-28T14:00:00Z","v":15726,"vw":55.563795},{"c":55.63,"h":55.6699,"l":55.535,"n":47,"o":55.535,"t":"2026-09-28T14:15:00Z","v":7042,"vw":55.58854},{"c":55.5076,"h":55.64,"l":55.5076,"n":57,"o":55.61,"t":"2026-09-28T14:30:00Z","v":5820,"vw":55.582957},{"c":55.32,"h":55.4654,"l":55.309,"n":82,"o":55.41,"t":"2026-09-28T14:45:00Z","v":11631,"vw":55.35895},{"c":55.2,"h":55.33,"l":55.2,"n":69,"o":55.33,"t":"2026-09-28T15:00:00Z","v":9835,"vw":55.252048},{"c":55.1,"h":55.155,"l":55.06,"n":78,"o":55.1423,"t":"2026-09-28T15:15:00Z","v":5862,"vw":55.111687},{"c":55.13,"h":55.17,"l":55.12,"n":36,"o":55.138,"t":"2026-09-28T15:30:00Z","v":2815,"vw":55.133989},{"c":55.1309,"h":55.14,"l":55.1,"n":62,"o":55.12,"t":"2026-09-28T15:45:00Z","v":10467,"vw":55.121092},{"c":55.17,"h":55.22,"l":55.1323,"n":80,"o":55.16,"t":"2026-09-28T16:00:00Z","v":9200,"vw":55.179463},{"c":55.47,"h":55.5,"l":55.19,"n":121,"o":55.2,"t":"2026-09-28T16:15:00Z","v":14679,"vw":55.282564},{"c":55.292,"h":55.4861,"l":55.292,"n":44,"o":55.4861,"t":"2026-09-28T16:30:00Z","v":4163,"vw":55.352099},{"c":55.3,"h":55.38,"l":55.269,"n":54,"o":55.36,"t":"2026-09-28T16:45:00Z","v":11188,"vw":55.30233},{"c":55.5,"h":55.56,"l":55.28,"n":137,"o":55.32,"t":"2026-09-28T17:00:00Z","v":21165,"vw":55.343945},{"c":55.39,"h":55.46,"l":55.3713,"n":39,"o":55.41,"t":"2026-09-28T17:15:00Z","v":5443,"vw":55.416298},{"c":55.36,"h":55.418,"l":55.31,"n":78,"o":55.39,"t":"2026-09-28T17:30:00Z","v":4655,"vw":55.36425},{"c":55.43,"h":55.43,"l":55.36,"n":111,"o":55.3699,"t":"2026-09-28T17:45:00Z","v":5164,"vw":55.394872},{"c":55.44,"h":55.45,"l":55.4001,"n":57,"o":55.425,"t":"2026-09-28T18:00:00Z","v":8377,"vw":55.427012},{"c":55.41,"h":55.4101,"l":55.36,"n":53,"o":55.4101,"t":"2026-09-28T18:15:00Z","v":5011,"vw":55.384555},{"c":55.41,"h":55.42,"l":55.37,"n":59,"o":55.37,"t":"2026-09-28T18:30:00Z","v":8482,"vw":55.386937},{"c":55.43,"h":55.43,"l":55.37,"n":48,"o":55.41,"t":"2026-09-28T18:45:00Z","v":11766,"vw":55.415472},{"c":55.348,"h":55.37,"l":55.344,"n":64,"o":55.37,"t":"2026-09-28T19:00:00Z","v":10242,"vw":55.364414},{"c":55.36,"h":55.37,"l":55.31,"n":63,"o":55.31,"t":"2026-09-28T19:15:00Z","v":9967,"vw":55.346074},{"c":55.3977,"h":55.41,"l":55.35,"n":139,"o":55.36,"t":"2026-09-28T19:30:00Z","v":9626,"vw":55.381767},{"c":55.36,"h":55.42,"l":55.318,"n":137,"o":55.4,"t":"2026-09-28T19:45:00Z","v":16183,"vw":55.377119},{"c":55.38,"h":55.38,"l":55.38,"n":4,"o":55.38,"t":"2026-09-28T20:00:00Z","v":1920,"vw":55.38},{"c":55.69,"h":55.73,"l":55.27,"n":105,"o":55.27,"t":"2026-09-29T13:30:00Z","v":14015,"vw":55.368264},{"c":55.43,"h":55.695,"l":55.43,"n":100,"o":55.695,"t":"2026-09-29T13:45:00Z","v":7269,"vw":55.607338},{"c":55.49,"h":55.525,"l":55.44,"n":51,"o":55.465,"t":"2026-09-29T14:00:00Z","v":5023,"vw":55.484911},{"c":55.4,"h":55.515,"l":55.38,"n":72,"o":55.4928,"t":"2026-09-29T14:15:00Z","v":8680,"vw":55.443163},{"c":55.3,"h":55.44,"l":55.25,"n":108,"o":55.43,"t":"2026-09-29T14:30:00Z","v":9776,"vw":55.329378},{"c":55.29,"h":55.29,"l":55.2522,"n":186,"o":55.279,"t":"2026-09-29T14:45:00Z","v":327883,"vw":55.278088},{"c":55.18,"h":55.25,"l":55.1799,"n":82,"o":55.25,"t":"2026-09-29T15:00:00Z","v":5861,"vw":55.222205},{"c":55.06,"h":55.19,"l":55.06,"n":107,"o":55.17,"t":"2026-09-29T15:15:00Z","v":10144,"vw":55.132233},{"c":55.19,"h":55.19,"l":55.06,"n":190,"o":55.07,"t":"2026-09-29T15:30:00Z","v":2016527,"vw":55.129874},{"c":55.195,"h":55.2215,"l":55.12,"n":330,"o":55.195,"t":"2026-09-29T15:45:00Z","v":58072,"vw":55.196966},{"c":55.2,"h":55.228,"l":55.18,"n":192,"o":55.19,"t":"2026-09-29T16:00:00Z","v":32486,"vw":55.197491},{"c":55.25,"h":55.26,"l":55.2,"n":155,"o":55.2,"t":"2026-09-29T16:15:00Z","v":15982,"vw":55.242859},{"c":55.1401,"h":55.26,"l":55.14,"n":165,"o":55.245,"t":"2026-09-29T16:30:00Z","v":17540,"vw":55.236913},{"c":55.17,"h":55.17,"l":55.12,"n":134,"o":55.145,"t":"2026-09-29T16:45:00Z","v":17032,"vw":55.140926},{"c":55.23,"h":55.24,"l":55.16,"n":68,"o":55.16,"t":"2026-09-29T17:00:00Z","v":6218,"vw":55.199609},{"c":55.23,"h":55.23,"l":55.19,"n":132,"o":55.22,"t":"2026-09-29T17:15:00Z","v":14860,"vw":55.215249},{"c":55.285,"h":55.29,"l":55.2201,"n":170,"o":55.225,"t":"2026-09-29T17:30:00Z","v":17067,"vw":55.252054},{"c":55.28,"h":55.335,"l":55.2601,"n":154,"o":55.31,"t":"2026-09-29T17:45:00Z","v":17605,"vw":55.311212},{"c":55.295,"h":55.37,"l":55.265,"n":237,"o":55.31,"t":"2026-09-29T18:00:00Z","v":40874,"vw":55.306479},{"c":55.305,"h":55.35,"l":55.275,"n":271,"o":55.29,"t":"2026-09-29T18:15:00Z","v":44819,"vw":55.309136},{"c":55.38,"h":55.42,"l":55.29,"n":217,"o":55.31,"t":"2026-09-29T18:30:00Z","v":29956,"vw":55.344851},{"c":55.385,"h":55.39,"l":55.32,"n":283,"o":55.38,"t":"2026-09-29T18:45:00Z","v":44670,"vw":55.351176},{"c":55.39,"h":55.42,"l":55.39,"n":220,"o":55.4,"t":"2026-09-29T19:00:00Z","v":25135,"vw":55.404365},{"c":55.46,"h":55.46,"l":55.37,"n":236,"o":55.39,"t":"2026-09-29T19:15:00Z","v":35894,"vw":55.414007},{"c":55.5,"h":55.51,"l":55.465,"n":291,"o":55.47,"t":"2026-09-29T19:30:00Z","v":57293,"vw":55.482907},{"c":55.5,"h":55.56,"l":55.46,"n":268,"o":55.49,"t":"2026-09-29T19:45:00Z","v":36018,"vw":55.509288},{"c":55.51,"h":55.51,"l":55.51,"n":4,"o":55.51,"t":"2026-09-29T20:00:00Z","v":2337,"vw":55.51},{"c":55.35,"h":55.83,"l":55.29,"n":180,"o":55.61,"t":"2026-09-30T13:30:00Z","v":52362,"vw":55.54586},{"c":55.525,"h":55.525,"l":55.37,"n":74,"o":55.37,"t":"2026-09-30T13:45:00Z","v":15174,"vw":55.426923},{"c":55.4672,"h":55.51,"l":55.405,"n":77,"o":55.51,"t":"2026-09-30T14:00:00Z","v":7105,"vw":55.448324},{"c":55.3399,"h":55.48,"l":55.3399,"n":61,"o":55.48,"t":"2026-09-30T14:15:00Z","v":17152,"vw":55.428256},{"c":55.34,"h":55.35,"l":55.3,"n":60,"o":55.31,"t":"2026-09-30T14:30:00Z","v":7174,"vw":55.324261},{"c":55.3201,"h":55.3601,"l":55.285,"n":53,"o":55.3278,"t":"2026-09-30T14:45:00Z","v":16949,"vw":55.3407},{"c":55.34,"h":55.35,"l":55.3,"n":31,"o":55.32,"t":"2026-09-30T15:00:00Z","v":3702,"vw":55.313556},{"c":55.345,"h":55.36,"l":55.27,"n":41,"o":55.3182,"t":"2026-09-30T15:15:00Z","v":7796,"vw":55.340906},{"c":55.25,"h":55.37,"l":55.25,"n":59,"o":55.35,"t":"2026-09-30T15:30:00Z","v":3562,"vw":55.317493},{"c":55.26,"h":55.282,"l":55.22,"n":54,"o":55.23,"t":"2026-09-30T15:45:00Z","v":4558,"vw":55.246162},{"c":55.38,"h":55.38,"l":55.29,"n":35,"o":55.29,"t":"2026-09-30T16:00:00Z","v":6347,"vw":55.315574},{"c":55.35,"h":55.38,"l":55.32,"n":69,"o":55.38,"t":"2026-09-30T16:15:00Z","v":8354,"vw":55.333148},{"c":55.39,"h":55.4018,"l":55.345,"n":61,"o":55.35,"t":"2026-09-30T16:30:00Z","v":6240,"vw":55.368475},{"c":55.35,"h":55.388,"l":55.34,"n":39,"o":55.388,"t":"2026-09-30T16:45:00Z","v":5930,"vw":55.351353},{"c":55.32,"h":55.365,"l":55.32,"n":78,"o":55.35,"t":"2026-09-30T17:00:00Z","v":8634,"vw":55.341222},{"c":55.32,"h":55.36,"l":55.295,"n":64,"o":55.31,"t":"2026-09-30T17:15:00Z","v":6725,"vw":55.316978},{"c":55.34,"h":55.34,"l":55.3,"n":36,"o":55.31,"t":"2026-09-30T17:30:00Z","v":3439,"vw":55.312011},{"c":55.36,"h":55.36,"l":55.31,"n":48,"o":55.32,"t":"2026-09-30T17:45:00Z","v":4092,"vw":55.337804},{"c":55.29,"h":55.38,"l":55.29,"n":84,"o":55.38,"t":"2026-09-30T18:00:00Z","v":13883,"vw":55.329314},{"c":55.22,"h":55.2801,"l":55.21,"n":76,"o":55.2801,"t":"2026-09-30T18:15:00Z","v":8269,"vw":55.23325},{"c":55.27,"h":55.28,"l":55.2001,"n":47,"o":55.22,"t":"2026-09-30T18:30:00Z","v":3757,"vw":55.235493},{"c":55.28,"h":55.3,"l":55.19,"n":88,"o":55.25,"t":"2026-09-30T18:45:00Z","v":15310,"vw":55.213023},{"c":55.28,"h":55.29,"l":55.228,"n":152,"o":55.29,"t":"2026-09-30T19:00:00Z","v":27315,"vw":55.278656},{"c":55.23,"h":55.305,"l":55.22,"n":174,"o":55.275,"t":"2026-09-30T19:15:00Z","v":19221,"vw":55.279219},{"c":55.205,"h":55.24,"l":55.19,"n":199,"o":55.22,"t":"2026-09-30T19:30:00Z","v":46505,"vw":55.216393},{"c":55.035,"h":55.195,"l":55.02,"n":472,"o":55.195,"t":"2026-09-30T19:45:00Z","v":53137,"vw":55.112687},{"c":55.03,"h":55.03,"l":55.03,"n":4,"o":55.03,"t":"2026-09-30T20:00:00Z","v":2691,"vw":55.03},{"c":54.695,"h":55.01,"l":54.65,"n":270,"o":54.96,"t":"2026-10-01T13:30:00Z","v":34218,"vw":54.854747},{"c":54.68,"h":54.7901,"l":54.68,"n":74,"o":54.695,"t":"2026-10-01T13:45:00Z","v":10938,"vw":54.711445},{"c":54.68,"h":54.725,"l":54.548,"n":100,"o":54.725,"t":"2026-10-01T14:00:00Z","v":8298,"vw":54.607719},{"c":54.68,"h":54.76,"l":54.664,"n":37,"o":54.73,"t":"2026-10-01T14:15:00Z","v":3982,"vw":54.706867},{"c":54.92,"h":55.02,"l":54.7,"n":110,"o":54.71,"t":"2026-10-01T14:30:00Z","v":11675,"vw":54.913933},{"c":54.92,"h":54.98,"l":54.85,"n":39,"o":54.93,"t":"2026-10-01T14:45:00Z","v":4265,"vw":54.883658},{"c":54.9,"h":54.91,"l":54.78,"n":55,"o":54.91,"t":"2026-10-01T15:00:00Z","v":6094,"vw":54.834613},{"c":55.04,"h":55.04,"l":54.88,"n":63,"o":54.88,"t":"2026-10-01T15:15:00Z","v":6447,"vw":54.968199},{"c":54.985,"h":55.07,"l":54.918,"n":87,"o":54.975,"t":"2026-10-01T15:30:00Z","v":8816,"vw":54.992207},{"c":55.17,"h":55.17,"l":55.028,"n":46,"o":55.04,"t":"2026-10-01T15:45:00Z","v":4487,"vw":55.068005},{"c":55.13,"h":55.22,"l":55.13,"n":55,"o":55.18,"t":"2026-10-01T16:00:00Z","v":7901,"vw":55.193453},{"c":55.25,"h":55.25,"l":55.11,"n":43,"o":55.11,"t":"2026-10-01T16:15:00Z","v":6210,"vw":55.222371},{"c":55.315,"h":55.33,"l":55.26,"n":54,"o":55.265,"t":"2026-10-01T16:30:00Z","v":3937,"vw":55.299253},{"c":55.19,"h":55.34,"l":55.19,"n":41,"o":55.34,"t":"2026-10-01T16:45:00Z","v":6119,"vw":55.290858},{"c":55.235,"h":55.235,"l":55.18,"n":41,"o":55.18,"t":"2026-10-01T17:00:00Z","v":3400,"vw":55.206808},{"c":55.31,"h":55.36,"l":55.2,"n":68,"o":55.2084,"t":"2026-10-01T17:15:00Z","v":8303,"vw":55.290689},{"c":55.42,"h":55.44,"l":55.33,"n":101,"o":55.33,"t":"2026-10-01T17:30:00Z","v":14769,"vw":55.382469},{"c":55.325,"h":55.45,"l":55.31,"n":134,"o":55.445,"t":"2026-10-01T17:45:00Z","v":8523,"vw":55.370228},{"c":55.36,"h":55.39,"l":55.27,"n":79,"o":55.31,"t":"2026-10-01T18:00:00Z","v":7143,"vw":55.315978},{"c":55.3699,"h":55.41,"l":55.34,"n":83,"o":55.39,"t":"2026-10-01T18:15:00Z","v":15513,"vw":55.383516},{"c":55.34,"h":55.45,"l":55.3018,"n":101,"o":55.36,"t":"2026-10-01T18:30:00Z","v":11939,"vw":55.370655},{"c":55.335,"h":55.335,"l":55.29,"n":50,"o":55.3106,"t":"2026-10-01T18:45:00Z","v":6742,"vw":55.316016},{"c":55.42,"h":55.42,"l":55.3201,"n":116,"o":55.3201,"t":"2026-10-01T19:00:00Z","v":14138,"vw":55.350736},{"c":55.38,"h":55.4301,"l":55.37,"n":100,"o":55.43,"t":"2026-10-01T19:15:00Z","v":11614,"vw":55.398989},{"c":55.4284,"h":55.43,"l":55.38,"n":131,"o":55.39,"t":"2026-10-01T19:30:00Z","v":16712,"vw":55.411204},{"c":55.51,"h":55.54,"l":55.435,"n":156,"o":55.435,"t":"2026-10-01T19:45:00Z","v":19688,"vw":55.501635},{"c":55.53,"h":55.53,"l":55.53,"n":7,"o":55.53,"t":"2026-10-01T20:00:00Z","v":1753,"vw":55.53},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-02T11:15:00Z","v":300,"vw":55.58},{"c":55.61,"h":55.61,"l":55.61,"n":2,"o":55.61,"t":"2026-10-02T11:45:00Z","v":130,"vw":55.61},{"c":56.26,"h":56.26,"l":55.99,"n":204,"o":55.99,"t":"2026-10-02T13:30:00Z","v":16412,"vw":56.089721},{"c":56,"h":56.39,"l":56,"n":116,"o":56.29,"t":"2026-10-02T13:45:00Z","v":9785,"vw":56.238855},{"c":56.09,"h":56.09,"l":55.94,"n":76,"o":55.94,"t":"2026-10-02T14:00:00Z","v":5459,"vw":56.040198},{"c":56.2,"h":56.2,"l":56.04,"n":107,"o":56.075,"t":"2026-10-02T14:15:00Z","v":11529,"vw":56.106676},{"c":56.29,"h":56.29,"l":56.15,"n":101,"o":56.19,"t":"2026-10-02T14:30:00Z","v":9890,"vw":56.227413},{"c":56.35,"h":56.39,"l":56.27,"n":102,"o":56.27,"t":"2026-10-02T14:45:00Z","v":13863,"vw":56.33031},{"c":56.21,"h":56.35,"l":56.18,"n":154,"o":56.34,"t":"2026-10-02T15:00:00Z","v":22313,"vw":56.245909},{"c":56.13,"h":56.2023,"l":56.02,"n":78,"o":56.2023,"t":"2026-10-02T15:15:00Z","v":22944,"vw":56.126773},{"c":56.24,"h":56.24,"l":56.13,"n":81,"o":56.15,"t":"2026-10-02T15:30:00Z","v":8595,"vw":56.18389},{"c":56.17,"h":56.24,"l":56.16,"n":61,"o":56.19,"t":"2026-10-02T15:45:00Z","v":5416,"vw":56.20339},{"c":56.11,"h":56.19,"l":56.11,"n":71,"o":56.18,"t":"2026-10-02T16:00:00Z","v":10705,"vw":56.152929},{"c":56.1,"h":56.15,"l":56.08,"n":27,"o":56.12,"t":"2026-10-02T16:15:00Z","v":2998,"vw":56.123534},{"c":56.09,"h":56.14,"l":56.05,"n":43,"o":56.14,"t":"2026-10-02T16:30:00Z","v":4319,"vw":56.08452},{"c":56.1,"h":56.11,"l":56.07,"n":47,"o":56.11,"t":"2026-10-02T16:45:00Z","v":5504,"vw":56.101857},{"c":56.14,"h":56.17,"l":56.12,"n":50,"o":56.12,"t":"2026-10-02T17:00:00Z","v":4291,"vw":56.151724},{"c":56.08,"h":56.17,"l":56.06,"n":61,"o":56.14,"t":"2026-10-02T17:15:00Z","v":6140,"vw":56.108429},{"c":56.0783,"h":56.11,"l":56.07,"n":30,"o":56.07,"t":"2026-10-02T17:30:00Z","v":3986,"vw":56.088433},{"c":56.11,"h":56.13,"l":56.08,"n":37,"o":56.09,"t":"2026-10-02T17:45:00Z","v":4534,"vw":56.108823},{"c":56.17,"h":56.17,"l":56.12,"n":71,"o":56.12,"t":"2026-10-02T18:00:00Z","v":8370,"vw":56.140951},{"c":56.17,"h":56.18,"l":56.13,"n":56,"o":56.18,"t":"2026-10-02T18:15:00Z","v":7418,"vw":56.154771},{"c":56.19,"h":56.19,"l":56.15,"n":53,"o":56.18,"t":"2026-10-02T18:30:00Z","v":3674,"vw":56.169399},{"c":56.1752,"h":56.1752,"l":56.13,"n":45,"o":56.17,"t":"2026-10-02T18:45:00Z","v":5058,"vw":56.15531},{"c":56.21,"h":56.21,"l":56.12,"n":69,"o":56.16,"t":"2026-10-02T19:00:00Z","v":6131,"vw":56.171324},{"c":56.24,"h":56.26,"l":56.19,"n":78,"o":56.21,"t":"2026-10-02T19:15:00Z","v":8522,"vw":56.236163},{"c":56.19,"h":56.23,"l":56.18,"n":64,"o":56.2,"t":"2026-10-02T19:30:00Z","v":9990,"vw":56.210263},{"c":56.18,"h":56.2,"l":56.1,"n":240,"o":56.19,"t":"2026-10-02T19:45:00Z","v":23870,"vw":56.160374},{"c":56.19,"h":56.19,"l":56.19,"n":5,"o":56.19,"t":"2026-10-02T20:00:00Z","v":2199,"vw":56.19},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-05T10:30:00Z","v":200,"vw":56.19},{"c":55.7348,"h":56.172,"l":55.71,"n":183,"o":56.11,"t":"2026-10-05T13:30:00Z","v":23367,"vw":55.920848},{"c":56.03,"h":56.03,"l":55.67,"n":126,"o":55.74,"t":"2026-10-05T13:45:00Z","v":17438,"vw":55.745444},{"c":56.33,"h":56.33,"l":56.025,"n":41,"o":56.045,"t":"2026-10-05T14:00:00Z","v":4639,"vw":56.234802},{"c":56.405,"h":56.46,"l":56.36,"n":71,"o":56.375,"t":"2026-10-05T14:15:00Z","v":12028,"vw":56.405383},{"c":56.435,"h":56.435,"l":56.35,"n":84,"o":56.395,"t":"2026-10-05T14:30:00Z","v":18617,"vw":56.410141},{"c":56.48,"h":56.49,"l":56.37,"n":149,"o":56.44,"t":"2026-10-05T14:45:00Z","v":16022,"vw":56.423711},{"c":56.41,"h":56.5,"l":56.39,"n":126,"o":56.49,"t":"2026-10-05T15:00:00Z","v":14702,"vw":56.44452},{"c":56.47,"h":56.48,"l":56.38,"n":115,"o":56.41,"t":"2026-10-05T15:15:00Z","v":20206,"vw":56.400585},{"c":56.56,"h":56.56,"l":56.48,"n":50,"o":56.485,"t":"2026-10-05T15:30:00Z","v":4476,"vw":56.514478},{"c":56.558,"h":56.56,"l":56.51,"n":50,"o":56.56,"t":"2026-10-05T15:45:00Z","v":5314,"vw":56.546546},{"c":56.61,"h":56.61,"l":56.53,"n":113,"o":56.57,"t":"2026-10-05T16:00:00Z","v":16278,"vw":56.554771},{"c":56.63,"h":56.64,"l":56.59,"n":80,"o":56.6,"t":"2026-10-05T16:15:00Z","v":10787,"vw":56.609042},{"c":56.7696,"h":56.7696,"l":56.65,"n":98,"o":56.66,"t":"2026-10-05T16:30:00Z","v":145468,"vw":56.680035},{"c":56.72,"h":56.7577,"l":56.69,"n":51,"o":56.7577,"t":"2026-10-05T16:45:00Z","v":5921,"vw":56.717742},{"c":56.66,"h":56.71,"l":56.66,"n":79,"o":56.71,"t":"2026-10-05T17:00:00Z","v":8699,"vw":56.685788},{"c":56.63,"h":56.68,"l":56.63,"n":62,"o":56.6714,"t":"2026-10-05T17:15:00Z","v":6285,"vw":56.66157},{"c":56.65,"h":56.67,"l":56.63,"n":36,"o":56.64,"t":"2026-10-05T17:30:00Z","v":4920,"vw":56.649631},{"c":56.71,"h":56.71,"l":56.645,"n":206,"o":56.66,"t":"2026-10-05T17:45:00Z","v":15232,"vw":56.686219},{"c":56.67,"h":56.7499,"l":56.67,"n":77,"o":56.73,"t":"2026-10-05T18:00:00Z","v":7401,"vw":56.7055},{"c":56.65,"h":56.675,"l":56.635,"n":81,"o":56.665,"t":"2026-10-05T18:15:00Z","v":8776,"vw":56.653702},{"c":56.61,"h":56.6486,"l":56.605,"n":57,"o":56.6486,"t":"2026-10-05T18:30:00Z","v":4970,"vw":56.618629},{"c":56.62,"h":56.63,"l":56.58,"n":66,"o":56.6,"t":"2026-10-05T18:45:00Z","v":7606,"vw":56.602028},{"c":56.67,"h":56.67,"l":56.61,"n":101,"o":56.63,"t":"2026-10-05T19:00:00Z","v":8746,"vw":56.63819},{"c":56.62,"h":56.72,"l":56.61,"n":139,"o":56.675,"t":"2026-10-05T19:15:00Z","v":24406,"vw":56.657901},{"c":56.62,"h":56.63,"l":56.5801,"n":261,"o":56.61,"t":"2026-10-05T19:30:00Z","v":55960,"vw":56.606716},{"c":56.43,"h":56.61,"l":56.4,"n":349,"o":56.61,"t":"2026-10-05T19:45:00Z","v":25180,"vw":56.473009},{"c":56.45,"h":56.45,"l":56.45,"n":5,"o":56.45,"t":"2026-10-05T20:00:00Z","v":2156,"vw":56.45},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-05T21:30:00Z","v":400,"vw":56.9},{"c":56.94,"h":57.17,"l":56.84,"n":178,"o":56.84,"t":"2026-10-06T13:30:00Z","v":26182,"vw":56.992756},{"c":57.18,"h":57.2,"l":56.99,"n":54,"o":57.06,"t":"2026-10-06T13:45:00Z","v":3477,"vw":57.075731},{"c":57.33,"h":57.4299,"l":57.22,"n":88,"o":57.23,"t":"2026-10-06T14:00:00Z","v":12472,"vw":57.33314},{"c":57.22,"h":57.3465,"l":57.205,"n":59,"o":57.32,"t":"2026-10-06T14:15:00Z","v":3841,"vw":57.257642},{"c":57.18,"h":57.24,"l":57.14,"n":86,"o":57.165,"t":"2026-10-06T14:30:00Z","v":10140,"vw":57.207788},{"c":57.31,"h":57.3211,"l":57.175,"n":67,"o":57.175,"t":"2026-10-06T14:45:00Z","v":9289,"vw":57.279235},{"c":57.51,"h":57.51,"l":57.3477,"n":90,"o":57.3477,"t":"2026-10-06T15:00:00Z","v":13366,"vw":57.441616},{"c":57.58,"h":57.58,"l":57.52,"n":50,"o":57.54,"t":"2026-10-06T15:15:00Z","v":7969,"vw":57.557497},{"c":57.56,"h":57.56,"l":57.5,"n":56,"o":57.54,"t":"2026-10-06T15:30:00Z","v":6920,"vw":57.534631},{"c":57.52,"h":57.58,"l":57.52,"n":47,"o":57.58,"t":"2026-10-06T15:45:00Z","v":18000,"vw":57.526605},{"c":57.56,"h":57.57,"l":57.54,"n":39,"o":57.56,"t":"2026-10-06T16:00:00Z","v":4197,"vw":57.551242},{"c":57.54,"h":57.5818,"l":57.5322,"n":17,"o":57.57,"t":"2026-10-06T16:15:00Z","v":2286,"vw":57.560388},{"c":57.55,"h":57.61,"l":57.55,"n":23,"o":57.56,"t":"2026-10-06T16:30:00Z","v":4361,"vw":57.563317},{"c":57.57,"h":57.574,"l":57.54,"n":25,"o":57.574,"t":"2026-10-06T16:45:00Z","v":3520,"vw":57.562498},{"c":57.5999,"h":57.63,"l":57.56,"n":16,"o":57.56,"t":"2026-10-06T17:00:00Z","v":1369,"vw":57.586807},{"c":57.6,"h":57.62,"l":57.55,"n":71,"o":57.5801,"t":"2026-10-06T17:15:00Z","v":9777,"vw":57.575749},{"c":57.63,"h":57.66,"l":57.59,"n":88,"o":57.6,"t":"2026-10-06T17:30:00Z","v":9522,"vw":57.632332},{"c":57.6099,"h":57.6599,"l":57.59,"n":109,"o":57.6201,"t":"2026-10-06T17:45:00Z","v":9394,"vw":57.630768},{"c":57.571,"h":57.61,"l":57.57,"n":39,"o":57.59,"t":"2026-10-06T18:00:00Z","v":3370,"vw":57.583697},{"c":57.46,"h":57.56,"l":57.44,"n":41,"o":57.56,"t":"2026-10-06T18:15:00Z","v":7101,"vw":57.47404},{"c":57.45,"h":57.4699,"l":57.42,"n":68,"o":57.445,"t":"2026-10-06T18:30:00Z","v":5829,"vw":57.443958},{"c":57.5792,"h":57.5798,"l":57.46,"n":62,"o":57.46,"t":"2026-10-06T18:45:00Z","v":4999,"vw":57.527142},{"c":57.5387,"h":57.55,"l":57.5,"n":59,"o":57.5499,"t":"2026-10-06T19:00:00Z","v":6044,"vw":57.537307},{"c":57.4,"h":57.52,"l":57.4,"n":83,"o":57.52,"t":"2026-10-06T19:15:00Z","v":18653,"vw":57.46538},{"c":57.48,"h":57.53,"l":57.44,"n":114,"o":57.44,"t":"2026-10-06T19:30:00Z","v":21588,"vw":57.505154},{"c":57.61,"h":57.615,"l":57.46,"n":184,"o":57.49,"t":"2026-10-06T19:45:00Z","v":23055,"vw":57.569329},{"c":57.59,"h":57.59,"l":57.59,"n":5,"o":57.59,"t":"2026-10-06T20:00:00Z","v":2260,"vw":57.59},{"c":57.03,"h":57.1499,"l":56.99,"n":164,"o":57.11,"t":"2026-10-07T13:30:00Z","v":31516,"vw":57.090001},{"c":56.66,"h":57.03,"l":56.65,"n":93,"o":57.01,"t":"2026-10-07T13:45:00Z","v":11009,"vw":56.888505},{"c":56.54,"h":56.67,"l":56.465,"n":79,"o":56.62,"t":"2026-10-07T14:00:00Z","v":9878,"vw":56.57931},{"c":56.605,"h":56.63,"l":56.52,"n":103,"o":56.54,"t":"2026-10-07T14:15:00Z","v":9370,"vw":56.562864},{"c":56.4,"h":56.605,"l":56.4,"n":147,"o":56.605,"t":"2026-10-07T14:30:00Z","v":25696,"vw":56.545461},{"c":56.5027,"h":56.51,"l":56.37,"n":133,"o":56.4,"t":"2026-10-07T14:45:00Z","v":21503,"vw":56.444004},{"c":56.5,"h":56.54,"l":56.42,"n":384,"o":56.48,"t":"2026-10-07T15:00:00Z","v":49079,"vw":56.500779},{"c":56.47,"h":56.5,"l":56.42,"n":265,"o":56.5,"t":"2026-10-07T15:15:00Z","v":28329,"vw":56.471286},{"c":56.4999,"h":56.5,"l":56.42,"n":95,"o":56.49,"t":"2026-10-07T15:30:00Z","v":12735,"vw":56.464631},{"c":56.54,"h":56.54,"l":56.45,"n":70,"o":56.48,"t":"2026-10-07T15:45:00Z","v":7003,"vw":56.488099},{"c":56.59,"h":56.5997,"l":56.55,"n":96,"o":56.56,"t":"2026-10-07T16:00:00Z","v":16185,"vw":56.569984},{"c":56.58,"h":56.62,"l":56.56,"n":45,"o":56.59,"t":"2026-10-07T16:15:00Z","v":72021,"vw":56.580662},{"c":56.58,"h":56.62,"l":56.56,"n":63,"o":56.6,"t":"2026-10-07T16:30:00Z","v":17349,"vw":56.58138},{"c":56.5677,"h":56.63,"l":56.54,"n":52,"o":56.63,"t":"2026-10-07T16:45:00Z","v":9356,"vw":56.560939},{"c":56.69,"h":56.69,"l":56.568,"n":86,"o":56.568,"t":"2026-10-07T17:00:00Z","v":8552,"vw":56.608422},{"c":56.765,"h":56.765,"l":56.68,"n":54,"o":56.69,"t":"2026-10-07T17:15:00Z","v":7672,"vw":56.721528},{"c":56.725,"h":56.76,"l":56.7,"n":54,"o":56.75,"t":"2026-10-07T17:30:00Z","v":6392,"vw":56.726473},{"c":56.725,"h":56.7599,"l":56.7,"n":41,"o":56.73,"t":"2026-10-07T17:45:00Z","v":6122,"vw":56.719396},{"c":56.69,"h":56.76,"l":56.68,"n":56,"o":56.76,"t":"2026-10-07T18:00:00Z","v":5885,"vw":56.717028},{"c":56.66,"h":56.69,"l":56.66,"n":44,"o":56.69,"t":"2026-10-07T18:15:00Z","v":7125,"vw":56.678364},{"c":56.694,"h":56.7,"l":56.64,"n":83,"o":56.67,"t":"2026-10-07T18:30:00Z","v":22382,"vw":56.667274},{"c":56.7081,"h":56.72,"l":56.69,"n":21,"o":56.7,"t":"2026-10-07T18:45:00Z","v":2398,"vw":56.704975},{"c":56.705,"h":56.72,"l":56.65,"n":69,"o":56.68,"t":"2026-10-07T19:00:00Z","v":8278,"vw":56.69333},{"c":56.715,"h":56.75,"l":56.68,"n":48,"o":56.69,"t":"2026-10-07T19:15:00Z","v":8011,"vw":56.71241},{"c":56.7097,"h":56.74,"l":56.69,"n":128,"o":56.72,"t":"2026-10-07T19:30:00Z","v":24170,"vw":56.721745},{"c":56.71,"h":56.72,"l":56.65,"n":250,"o":56.68,"t":"2026-10-07T19:45:00Z","v":36143,"vw":56.68111},{"c":56.69,"h":56.69,"l":56.69,"n":6,"o":56.69,"t":"2026-10-07T20:00:00Z","v":1816,"vw":56.69},{"c":56.68,"h":56.7,"l":56.46,"n":150,"o":56.61,"t":"2026-10-08T13:30:00Z","v":23199,"vw":56.590355},{"c":56.8,"h":56.82,"l":56.725,"n":57,"o":56.725,"t":"2026-10-08T13:45:00Z","v":5968,"vw":56.760913},{"c":56.7499,"h":56.86,"l":56.7499,"n":28,"o":56.78,"t":"2026-10-08T14:00:00Z","v":2105,"vw":56.807273},{"c":56.75,"h":56.7991,"l":56.72,"n":51,"o":56.725,"t":"2026-10-08T14:15:00Z","v":3937,"vw":56.752611},{"c":56.6501,"h":56.75,"l":56.65,"n":37,"o":56.7316,"t":"2026-10-08T14:30:00Z","v":4028,"vw":56.69377},{"c":56.5975,"h":56.66,"l":56.57,"n":76,"o":56.66,"t":"2026-10-08T14:45:00Z","v":13174,"vw":56.613833},{"c":56.41,"h":56.5783,"l":56.41,"n":63,"o":56.5783,"t":"2026-10-08T15:00:00Z","v":4523,"vw":56.4831},{"c":56.39,"h":56.41,"l":56.38,"n":117,"o":56.38,"t":"2026-10-08T15:15:00Z","v":71936,"vw":56.382672},{"c":56.46,"h":56.46,"l":56.35,"n":29,"o":56.38,"t":"2026-10-08T15:30:00Z","v":2998,"vw":56.391265},{"c":56.48,"h":56.48,"l":56.43,"n":14,"o":56.45,"t":"2026-10-08T15:45:00Z","v":1632,"vw":56.473169},{"c":56.525,"h":56.54,"l":56.48,"n":61,"o":56.48,"t":"2026-10-08T16:00:00Z","v":7834,"vw":56.498062},{"c":56.45,"h":56.72,"l":56.45,"n":183,"o":56.52,"t":"2026-10-08T16:15:00Z","v":23177,"vw":56.553079},{"c":56.45,"h":56.5,"l":56.4,"n":98,"o":56.47,"t":"2026-10-08T16:30:00Z","v":10680,"vw":56.460875},{"c":56.36,"h":56.48,"l":56.3,"n":177,"o":56.47,"t":"2026-10-08T16:45:00Z","v":24974,"vw":56.378511},{"c":56.44,"h":56.46,"l":56.26,"n":112,"o":56.36,"t":"2026-10-08T17:00:00Z","v":20448,"vw":56.323957},{"c":56.47,"h":56.5,"l":56.345,"n":89,"o":56.45,"t":"2026-10-08T17:15:00Z","v":10976,"vw":56.428245},{"c":56.3989,"h":56.47,"l":56.39,"n":66,"o":56.46,"t":"2026-10-08T17:30:00Z","v":7347,"vw":56.435733},{"c":56.6,"h":56.62,"l":56.5,"n":67,"o":56.555,"t":"2026-10-08T17:45:00Z","v":9987,"vw":56.546225},{"c":56.59,"h":56.62,"l":56.57,"n":50,"o":56.59,"t":"2026-10-08T18:00:00Z","v":11797,"vw":56.583407},{"c":56.6,"h":56.645,"l":56.57,"n":100,"o":56.61,"t":"2026-10-08T18:15:00Z","v":15643,"vw":56.611406},{"c":56.5922,"h":56.628,"l":56.58,"n":69,"o":56.6,"t":"2026-10-08T18:30:00Z","v":4042,"vw":56.601941},{"c":56.59,"h":56.62,"l":56.59,"n":36,"o":56.6,"t":"2026-10-08T18:45:00Z","v":4058,"vw":56.607562},{"c":56.63,"h":56.65,"l":56.57,"n":53,"o":56.578,"t":"2026-10-08T19:00:00Z","v":5023,"vw":56.610536},{"c":56.65,"h":56.71,"l":56.63,"n":77,"o":56.63,"t":"2026-10-08T19:15:00Z","v":25521,"vw":56.673974},{"c":56.655,"h":56.67,"l":56.625,"n":125,"o":56.655,"t":"2026-10-08T19:30:00Z","v":15432,"vw":56.656134},{"c":56.695,"h":56.7,"l":56.658,"n":124,"o":56.66,"t":"2026-10-08T19:45:00Z","v":11998,"vw":56.685168},{"c":56.7,"h":56.7,"l":56.64,"n":8,"o":56.64,"t":"2026-10-08T20:00:00Z","v":2320,"vw":56.692221},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-09T12:15:00Z","v":251,"vw":56},{"c":56.71,"h":56.9199,"l":56.64,"n":123,"o":56.79,"t":"2026-10-09T13:30:00Z","v":26272,"vw":56.78146},{"c":56.71,"h":56.72,"l":56.5939,"n":58,"o":56.71,"t":"2026-10-09T13:45:00Z","v":8654,"vw":56.64401},{"c":56.735,"h":56.802,"l":56.72,"n":25,"o":56.8013,"t":"2026-10-09T14:00:00Z","v":6419,"vw":56.776702},{"c":56.75,"h":56.815,"l":56.745,"n":30,"o":56.745,"t":"2026-10-09T14:15:00Z","v":3601,"vw":56.777784},{"c":56.8099,"h":56.81,"l":56.7523,"n":224,"o":56.78,"t":"2026-10-09T14:30:00Z","v":55755,"vw":56.797393},{"c":56.875,"h":56.92,"l":56.8,"n":63,"o":56.8,"t":"2026-10-09T14:45:00Z","v":8288,"vw":56.875637},{"c":56.975,"h":56.975,"l":56.885,"n":27,"o":56.885,"t":"2026-10-09T15:00:00Z","v":2684,"vw":56.952966},{"c":56.99,"h":57.06,"l":56.99,"n":37,"o":57,"t":"2026-10-09T15:15:00Z","v":4034,"vw":57.016659},{"c":56.92,"h":56.9714,"l":56.92,"n":25,"o":56.9714,"t":"2026-10-09T15:30:00Z","v":1801,"vw":56.949088},{"c":56.88,"h":56.88,"l":56.87,"n":20,"o":56.87,"t":"2026-10-09T15:45:00Z","v":2442,"vw":56.87317},{"c":56.85,"h":56.89,"l":56.85,"n":17,"o":56.89,"t":"2026-10-09T16:00:00Z","v":1690,"vw":56.864391},{"c":56.905,"h":56.919,"l":56.8999,"n":17,"o":56.8999,"t":"2026-10-09T16:15:00Z","v":2989,"vw":56.908758},{"c":56.895,"h":56.925,"l":56.895,"n":15,"o":56.925,"t":"2026-10-09T16:30:00Z","v":3921,"vw":56.912084},{"c":56.95,"h":56.95,"l":56.8948,"n":10,"o":56.8948,"t":"2026-10-09T16:45:00Z","v":1041,"vw":56.931805},{"c":56.99,"h":56.99,"l":56.95,"n":22,"o":56.95,"t":"2026-10-09T17:00:00Z","v":2752,"vw":56.97169},{"c":57.02,"h":57.02,"l":56.98,"n":21,"o":57.005,"t":"2026-10-09T17:15:00Z","v":1298,"vw":57.001266},{"c":57.01,"h":57.04,"l":57.01,"n":22,"o":57.04,"t":"2026-10-09T17:30:00Z","v":2342,"vw":57.027277},{"c":57.08,"h":57.08,"l":57.02,"n":26,"o":57.02,"t":"2026-10-09T17:45:00Z","v":2340,"vw":57.04644},{"c":57.15,"h":57.15,"l":57.08,"n":23,"o":57.09,"t":"2026-10-09T18:00:00Z","v":2376,"vw":57.117016},{"c":57.12,"h":57.13,"l":57.1,"n":26,"o":57.1299,"t":"2026-10-09T18:15:00Z","v":4848,"vw":57.123245},{"c":57.06,"h":57.13,"l":57.06,"n":25,"o":57.13,"t":"2026-10-09T18:30:00Z","v":4022,"vw":57.079676},{"c":57.11,"h":57.11,"l":57.06,"n":48,"o":57.0777,"t":"2026-10-09T18:45:00Z","v":6717,"vw":57.092017},{"c":57.0899,"h":57.13,"l":57.0899,"n":33,"o":57.12,"t":"2026-10-09T19:00:00Z","v":5112,"vw":57.098039},{"c":57.07,"h":57.07,"l":57.06,"n":10,"o":57.07,"t":"2026-10-09T19:15:00Z","v":1700,"vw":57.065408},{"c":57.07,"h":57.1,"l":57.07,"n":109,"o":57.07,"t":"2026-10-09T19:30:00Z","v":9822,"vw":57.083153},{"c":57,"h":57.08,"l":56.99,"n":223,"o":57.075,"t":"2026-10-09T19:45:00Z","v":15912,"vw":57.014915},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-10-09T20:00:00Z","v":2538,"vw":57},{"c":57.02,"h":57.073,"l":56.88,"n":223,"o":57.07,"t":"2026-10-12T13:30:00Z","v":77461,"vw":57.021319},{"c":57.1,"h":57.15,"l":57.01,"n":49,"o":57.01,"t":"2026-10-12T13:45:00Z","v":2702,"vw":57.067423},{"c":57.27,"h":57.27,"l":57.1242,"n":60,"o":57.225,"t":"2026-10-12T14:00:00Z","v":4734,"vw":57.181399},{"c":57.23,"h":57.26,"l":57.21,"n":52,"o":57.26,"t":"2026-10-12T14:15:00Z","v":5045,"vw":57.235466},{"c":57.27,"h":57.28,"l":57.24,"n":52,"o":57.24,"t":"2026-10-12T14:30:00Z","v":4606,"vw":57.254414},{"c":57.25,"h":57.27,"l":57.22,"n":42,"o":57.25,"t":"2026-10-12T14:45:00Z","v":9050,"vw":57.240902},{"c":57.2217,"h":57.24,"l":57.19,"n":44,"o":57.213,"t":"2026-10-12T15:00:00Z","v":3509,"vw":57.211775},{"c":57.21,"h":57.27,"l":57.21,"n":44,"o":57.2308,"t":"2026-10-12T15:15:00Z","v":4448,"vw":57.240384},{"c":57.28,"h":57.29,"l":57.22,"n":44,"o":57.23,"t":"2026-10-12T15:30:00Z","v":4784,"vw":57.249897},{"c":57.2,"h":57.25,"l":57.2,"n":38,"o":57.25,"t":"2026-10-12T15:45:00Z","v":5272,"vw":57.218577},{"c":57.23,"h":57.26,"l":57.205,"n":63,"o":57.205,"t":"2026-10-12T16:00:00Z","v":6689,"vw":57.233378},{"c":57.22,"h":57.24,"l":57.205,"n":41,"o":57.23,"t":"2026-10-12T16:15:00Z","v":2813,"vw":57.226849},{"c":57.14,"h":57.21,"l":57.14,"n":54,"o":57.21,"t":"2026-10-12T16:30:00Z","v":6907,"vw":57.162058},{"c":57.13,"h":57.135,"l":57.09,"n":38,"o":57.135,"t":"2026-10-12T16:45:00Z","v":3702,"vw":57.118477},{"c":57.18,"h":57.19,"l":57.1399,"n":44,"o":57.1399,"t":"2026-10-12T17:00:00Z","v":3413,"vw":57.168448},{"c":57.1302,"h":57.17,"l":57.13,"n":32,"o":57.17,"t":"2026-10-12T17:15:00Z","v":2222,"vw":57.155301},{"c":57.15,"h":57.16,"l":57.128,"n":67,"o":57.16,"t":"2026-10-12T17:30:00Z","v":8485,"vw":57.145914},{"c":57.145,"h":57.145,"l":57.12,"n":111,"o":57.1423,"t":"2026-10-12T17:45:00Z","v":3591,"vw":57.134168},{"c":57.1299,"h":57.145,"l":57.125,"n":45,"o":57.145,"t":"2026-10-12T18:00:00Z","v":4670,"vw":57.137431},{"c":57.07,"h":57.095,"l":57.07,"n":37,"o":57.095,"t":"2026-10-12T18:15:00Z","v":4898,"vw":57.091122},{"c":57.05,"h":57.07,"l":57.05,"n":25,"o":57.065,"t":"2026-10-12T18:30:00Z","v":2251,"vw":57.064084},{"c":57.02,"h":57.04,"l":56.99,"n":78,"o":57.035,"t":"2026-10-12T18:45:00Z","v":7163,"vw":57.013825},{"c":57.05,"h":57.05,"l":57.01,"n":70,"o":57.01,"t":"2026-10-12T19:00:00Z","v":6298,"vw":57.025054},{"c":57.04,"h":57.08,"l":57.025,"n":59,"o":57.07,"t":"2026-10-12T19:15:00Z","v":4930,"vw":57.036324},{"c":57.04,"h":57.06,"l":57.02,"n":77,"o":57.04,"t":"2026-10-12T19:30:00Z","v":10322,"vw":57.037733},{"c":57.08,"h":57.1,"l":57.0482,"n":198,"o":57.05,"t":"2026-10-12T19:45:00Z","v":24085,"vw":57.077446},{"c":57.1,"h":57.1,"l":57.1,"n":7,"o":57.1,"t":"2026-10-12T20:00:00Z","v":3952,"vw":57.1},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-13T13:15:00Z","v":100,"vw":57.14},{"c":57.06,"h":57.12,"l":56.94,"n":114,"o":57.12,"t":"2026-10-13T13:30:00Z","v":11566,"vw":57.078292},{"c":56.685,"h":57.065,"l":56.66,"n":69,"o":57.065,"t":"2026-10-13T13:45:00Z","v":5419,"vw":56.868025},{"c":56.85,"h":56.85,"l":56.6,"n":85,"o":56.72,"t":"2026-10-13T14:00:00Z","v":6688,"vw":56.690553},{"c":56.85,"h":56.85,"l":56.82,"n":15,"o":56.84,"t":"2026-10-13T14:15:00Z","v":601,"vw":56.84},{"c":56.79,"h":56.85,"l":56.78,"n":107,"o":56.84,"t":"2026-10-13T14:30:00Z","v":18257,"vw":56.822258},{"c":56.82,"h":56.82,"l":56.79,"n":52,"o":56.81,"t":"2026-10-13T14:45:00Z","v":4539,"vw":56.812231},{"c":56.81,"h":56.83,"l":56.77,"n":45,"o":56.77,"t":"2026-10-13T15:00:00Z","v":5829,"vw":56.806191},{"c":56.71,"h":56.84,"l":56.71,"n":43,"o":56.81,"t":"2026-10-13T15:15:00Z","v":3908,"vw":56.790225},{"c":56.6601,"h":56.69,"l":56.61,"n":104,"o":56.69,"t":"2026-10-13T15:30:00Z","v":133165,"vw":56.62021},{"c":56.71,"h":56.71,"l":56.65,"n":38,"o":56.65,"t":"2026-10-13T15:45:00Z","v":5827,"vw":56.693687},{"c":56.698,"h":56.73,"l":56.698,"n":13,"o":56.73,"t":"2026-10-13T16:00:00Z","v":6615,"vw":56.726403},{"c":56.79,"h":56.8,"l":56.758,"n":22,"o":56.76,"t":"2026-10-13T16:15:00Z","v":5991,"vw":56.774762},{"c":56.9,"h":56.91,"l":56.8,"n":46,"o":56.8301,"t":"2026-10-13T16:30:00Z","v":16570,"vw":56.812068},{"c":56.88,"h":56.9,"l":56.87,"n":37,"o":56.88,"t":"2026-10-13T16:45:00Z","v":4406,"vw":56.881885},{"c":56.88,"h":56.88,"l":56.85,"n":45,"o":56.87,"t":"2026-10-13T17:00:00Z","v":3823,"vw":56.855839},{"c":56.88,"h":56.92,"l":56.88,"n":24,"o":56.9,"t":"2026-10-13T17:15:00Z","v":2039,"vw":56.885806},{"c":57.02,"h":57.02,"l":56.9499,"n":35,"o":56.9499,"t":"2026-10-13T17:30:00Z","v":2494,"vw":56.971894},{"c":56.95,"h":57.015,"l":56.945,"n":44,"o":57.015,"t":"2026-10-13T17:45:00Z","v":3599,"vw":56.988197},{"c":57.14,"h":57.15,"l":56.98,"n":30,"o":56.98,"t":"2026-10-13T18:00:00Z","v":1910,"vw":57.101349},{"c":57.2,"h":57.2,"l":57.13,"n":19,"o":57.13,"t":"2026-10-13T18:15:00Z","v":661,"vw":57.181053},{"c":57.185,"h":57.2,"l":57.1696,"n":58,"o":57.18,"t":"2026-10-13T18:30:00Z","v":5609,"vw":57.187091},{"c":57.195,"h":57.21,"l":57.17,"n":57,"o":57.188,"t":"2026-10-13T18:45:00Z","v":5830,"vw":57.198277},{"c":57.25,"h":57.26,"l":57.25,"n":30,"o":57.25,"t":"2026-10-13T19:00:00Z","v":2689,"vw":57.250816},{"c":57.25,"h":57.265,"l":57.25,"n":22,"o":57.26,"t":"2026-10-13T19:15:00Z","v":3487,"vw":57.258246},{"c":57.24,"h":57.31,"l":57.24,"n":166,"o":57.285,"t":"2026-10-13T19:30:00Z","v":22231,"vw":57.279933},{"c":57.22,"h":57.28,"l":57.2023,"n":118,"o":57.245,"t":"2026-10-13T19:45:00Z","v":12502,"vw":57.243634},{"c":57.24,"h":57.24,"l":57.24,"n":5,"o":57.24,"t":"2026-10-13T20:00:00Z","v":1719,"vw":57.24},{"c":56.765,"h":57.1681,"l":56.765,"n":97,"o":56.85,"t":"2026-10-14T13:30:00Z","v":13476,"vw":56.859162},{"c":56.71,"h":56.82,"l":56.71,"n":135,"o":56.75,"t":"2026-10-14T13:45:00Z","v":17697,"vw":56.747242},{"c":56.6879,"h":56.78,"l":56.605,"n":80,"o":56.69,"t":"2026-10-14T14:00:00Z","v":7453,"vw":56.71609},{"c":56.555,"h":56.74,"l":56.555,"n":45,"o":56.69,"t":"2026-10-14T14:15:00Z","v":2099,"vw":56.676051},{"c":56.67,"h":56.68,"l":56.598,"n":97,"o":56.63,"t":"2026-10-14T14:30:00Z","v":8318,"vw":56.646029},{"c":56.53,"h":56.65,"l":56.5201,"n":79,"o":56.6301,"t":"2026-10-14T14:45:00Z","v":7324,"vw":56.571124},{"c":56.555,"h":56.555,"l":56.51,"n":53,"o":56.5299,"t":"2026-10-14T15:00:00Z","v":6536,"vw":56.528851},{"c":56.53,"h":56.57,"l":56.525,"n":47,"o":56.56,"t":"2026-10-14T15:15:00Z","v":4961,"vw":56.538249},{"c":56.44,"h":56.54,"l":56.44,"n":29,"o":56.52,"t":"2026-10-14T15:30:00Z","v":1412,"vw":56.497696},{"c":56.45,"h":56.45,"l":56.41,"n":19,"o":56.43,"t":"2026-10-14T15:45:00Z","v":1431,"vw":56.426467},{"c":56.5,"h":56.51,"l":56.46,"n":32,"o":56.46,"t":"2026-10-14T16:00:00Z","v":11593,"vw":56.490067},{"c":56.46,"h":56.4799,"l":56.43,"n":22,"o":56.44,"t":"2026-10-14T16:15:00Z","v":3156,"vw":56.447482},{"c":56.48,"h":56.49,"l":56.44,"n":29,"o":56.44,"t":"2026-10-14T16:30:00Z","v":2049,"vw":56.472514},{"c":56.54,"h":56.55,"l":56.4588,"n":38,"o":56.49,"t":"2026-10-14T16:45:00Z","v":4400,"vw":56.489847},{"c":56.51,"h":56.55,"l":56.4941,"n":111,"o":56.54,"t":"2026-10-14T17:00:00Z","v":20602,"vw":56.53519},{"c":56.47,"h":56.5299,"l":56.47,"n":69,"o":56.525,"t":"2026-10-14T17:15:00Z","v":22733,"vw":56.506742},{"c":56.46,"h":56.49,"l":56.44,"n":61,"o":56.49,"t":"2026-10-14T17:30:00Z","v":11121,"vw":56.481075},{"c":56.3599,"h":56.4304,"l":56.34,"n":94,"o":56.4304,"t":"2026-10-14T17:45:00Z","v":4623,"vw":56.374109},{"c":56.392,"h":56.392,"l":56.32,"n":25,"o":56.32,"t":"2026-10-14T18:00:00Z","v":1578,"vw":56.361991},{"c":56.44,"h":56.44,"l":56.395,"n":27,"o":56.41,"t":"2026-10-14T18:15:00Z","v":2905,"vw":56.40595},{"c":56.465,"h":56.47,"l":56.4223,"n":24,"o":56.4223,"t":"2026-10-14T18:30:00Z","v":2644,"vw":56.453306},{"c":56.5,"h":56.51,"l":56.47,"n":33,"o":56.48,"t":"2026-10-14T18:45:00Z","v":6872,"vw":56.501464},{"c":56.53,"h":56.57,"l":56.52,"n":45,"o":56.52,"t":"2026-10-14T19:00:00Z","v":2507,"vw":56.549609},{"c":56.54,"h":56.59,"l":56.51,"n":36,"o":56.54,"t":"2026-10-14T19:15:00Z","v":4611,"vw":56.540151},{"c":56.6,"h":56.6199,"l":56.558,"n":51,"o":56.57,"t":"2026-10-14T19:30:00Z","v":21963,"vw":56.585632},{"c":56.69,"h":56.69,"l":56.5324,"n":116,"o":56.58,"t":"2026-10-14T19:45:00Z","v":11422,"vw":56.628727},{"c":56.67,"h":56.67,"l":56.67,"n":6,"o":56.67,"t":"2026-10-14T20:00:00Z","v":1256,"vw":56.67},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-14T21:00:00Z","v":500,"vw":56.51},{"c":56.33,"h":56.92,"l":56.32,"n":80,"o":56.92,"t":"2026-10-15T13:30:00Z","v":13074,"vw":56.767778},{"c":56.02,"h":56.19,"l":55.96,"n":75,"o":56.18,"t":"2026-10-15T13:45:00Z","v":6908,"vw":56.060001},{"c":56.05,"h":56.13,"l":55.98,"n":92,"o":56,"t":"2026-10-15T14:00:00Z","v":6501,"vw":56.034484},{"c":56.14,"h":56.2,"l":56.06,"n":72,"o":56.06,"t":"2026-10-15T14:15:00Z","v":7348,"vw":56.152005},{"c":56.32,"h":56.33,"l":56.1,"n":120,"o":56.1,"t":"2026-10-15T14:30:00Z","v":14736,"vw":56.212164},{"c":56.27,"h":56.32,"l":56.25,"n":76,"o":56.32,"t":"2026-10-15T14:45:00Z","v":11167,"vw":56.292491},{"c":56.35,"h":56.36,"l":56.26,"n":65,"o":56.35,"t":"2026-10-15T15:00:00Z","v":7267,"vw":56.30671},{"c":56.38,"h":56.45,"l":56.3716,"n":60,"o":56.4428,"t":"2026-10-15T15:15:00Z","v":6990,"vw":56.431686},{"c":56.32,"h":56.35,"l":56.28,"n":69,"o":56.35,"t":"2026-10-15T15:30:00Z","v":3552,"vw":56.302868},{"c":56.31,"h":56.35,"l":56.25,"n":167,"o":56.34,"t":"2026-10-15T15:45:00Z","v":23966,"vw":56.315094},{"c":56.278,"h":56.3,"l":56.23,"n":80,"o":56.29,"t":"2026-10-15T16:00:00Z","v":7149,"vw":56.27777},{"c":56.33,"h":56.33,"l":56.28,"n":88,"o":56.29,"t":"2026-10-15T16:15:00Z","v":39416,"vw":56.286202},{"c":56.37,"h":56.4,"l":56.335,"n":46,"o":56.34,"t":"2026-10-15T16:30:00Z","v":10109,"vw":56.366932},{"c":56.38,"h":56.38,"l":56.35,"n":35,"o":56.365,"t":"2026-10-15T16:45:00Z","v":4926,"vw":56.364838},{"c":56.3822,"h":56.3823,"l":56.365,"n":20,"o":56.37,"t":"2026-10-15T17:00:00Z","v":3542,"vw":56.376572},{"c":56.398376,"h":56.41,"l":56.395,"n":44,"o":56.398,"t":"2026-10-15T17:15:00Z","v":3816,"vw":56.40371},{"c":56.45,"h":56.46,"l":56.3912,"n":48,"o":56.3912,"t":"2026-10-15T17:30:00Z","v":10653,"vw":56.433769},{"c":56.45,"h":56.47,"l":56.41,"n":145,"o":56.45,"t":"2026-10-15T17:45:00Z","v":20533,"vw":56.441389},{"c":56.39,"h":56.44,"l":56.38,"n":44,"o":56.44,"t":"2026-10-15T18:00:00Z","v":7623,"vw":56.411823},{"c":56.42,"h":56.4201,"l":56.385,"n":39,"o":56.395,"t":"2026-10-15T18:15:00Z","v":4217,"vw":56.408139},{"c":56.48,"h":56.48,"l":56.44,"n":50,"o":56.455,"t":"2026-10-15T18:30:00Z","v":7356,"vw":56.457046},{"c":56.44,"h":56.45,"l":56.42,"n":36,"o":56.44,"t":"2026-10-15T18:45:00Z","v":5013,"vw":56.437065},{"c":56.55,"h":56.55,"l":56.44163,"n":60,"o":56.44163,"t":"2026-10-15T19:00:00Z","v":4805,"vw":56.477175},{"c":56.54,"h":56.595,"l":56.525,"n":97,"o":56.56,"t":"2026-10-15T19:15:00Z","v":15001,"vw":56.558601},{"c":56.59,"h":56.6,"l":56.53,"n":155,"o":56.53,"t":"2026-10-15T19:30:00Z","v":16631,"vw":56.571217},{"c":56.54,"h":56.585,"l":56.5,"n":235,"o":56.57,"t":"2026-10-15T19:45:00Z","v":37237,"vw":56.547812},{"c":56.5,"h":56.57,"l":56.5,"n":7,"o":56.57,"t":"2026-10-15T20:00:00Z","v":1621,"vw":56.561423},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T13:15:00Z","v":100,"vw":56.9},{"c":56.99,"h":57.01,"l":56.6281,"n":124,"o":56.63,"t":"2026-10-16T13:30:00Z","v":20142,"vw":56.772783},{"c":57.12,"h":57.1519,"l":57.01,"n":135,"o":57.03,"t":"2026-10-16T13:45:00Z","v":16446,"vw":57.079787},{"c":57.03,"h":57.21,"l":56.994,"n":137,"o":57.12,"t":"2026-10-16T14:00:00Z","v":11441,"vw":57.103392},{"c":57.07,"h":57.1,"l":56.9801,"n":92,"o":57.054,"t":"2026-10-16T14:15:00Z","v":6992,"vw":57.023881},{"c":57.0799,"h":57.22,"l":57.0778,"n":94,"o":57.2,"t":"2026-10-16T14:30:00Z","v":14441,"vw":57.159842},{"c":57.09,"h":57.14,"l":57.054,"n":118,"o":57.06,"t":"2026-10-16T14:45:00Z","v":10582,"vw":57.092319},{"c":57,"h":57.11,"l":57,"n":117,"o":57.1,"t":"2026-10-16T15:00:00Z","v":8393,"vw":57.041735},{"c":56.97,"h":57.04,"l":56.95,"n":161,"o":57.03,"t":"2026-10-16T15:15:00Z","v":50196,"vw":56.975773},{"c":56.978,"h":57.01,"l":56.97,"n":79,"o":56.97,"t":"2026-10-16T15:30:00Z","v":9353,"vw":56.9944},{"c":56.95,"h":56.98,"l":56.93,"n":104,"o":56.95,"t":"2026-10-16T15:45:00Z","v":12400,"vw":56.953267},{"c":56.948,"h":56.9869,"l":56.9,"n":93,"o":56.94,"t":"2026-10-16T16:00:00Z","v":10057,"vw":56.94552},{"c":56.95,"h":56.995,"l":56.95,"n":73,"o":56.995,"t":"2026-10-16T16:15:00Z","v":4776,"vw":56.967575},{"c":56.9241,"h":56.9499,"l":56.91,"n":54,"o":56.94,"t":"2026-10-16T16:30:00Z","v":3416,"vw":56.935671},{"c":56.91,"h":56.93,"l":56.8648,"n":222,"o":56.93,"t":"2026-10-16T16:45:00Z","v":8240,"vw":56.905042},{"c":56.795,"h":56.84,"l":56.75,"n":20,"o":56.84,"t":"2026-10-16T17:00:00Z","v":2263,"vw":56.781077},{"c":56.85,"h":56.87,"l":56.75,"n":70,"o":56.78,"t":"2026-10-16T17:15:00Z","v":11604,"vw":56.806756},{"c":56.93,"h":56.96,"l":56.84,"n":115,"o":56.85,"t":"2026-10-16T17:30:00Z","v":13313,"vw":56.874803},{"c":56.83,"h":56.95,"l":56.83,"n":118,"o":56.95,"t":"2026-10-16T17:45:00Z","v":4529,"vw":56.856938},{"c":56.81,"h":56.835,"l":56.8,"n":120,"o":56.83,"t":"2026-10-16T18:00:00Z","v":10769,"vw":56.815638},{"c":56.78,"h":56.83,"l":56.76,"n":88,"o":56.83,"t":"2026-10-16T18:15:00Z","v":3672,"vw":56.787806},{"c":56.81,"h":56.83,"l":56.79,"n":43,"o":56.8,"t":"2026-10-16T18:30:00Z","v":3790,"vw":56.805949},{"c":56.81,"h":56.855,"l":56.78,"n":101,"o":56.85,"t":"2026-10-16T18:45:00Z","v":8065,"vw":56.821534},{"c":56.85,"h":56.85,"l":56.78,"n":105,"o":56.82,"t":"2026-10-16T19:00:00Z","v":8554,"vw":56.812695},{"c":56.84,"h":56.88,"l":56.8,"n":85,"o":56.87,"t":"2026-10-16T19:15:00Z","v":7015,"vw":56.837444},{"c":56.85,"h":56.88,"l":56.82,"n":95,"o":56.88,"t":"2026-10-16T19:30:00Z","v":7246,"vw":56.855204},{"c":56.95,"h":56.98,"l":56.87,"n":125,"o":56.87,"t":"2026-10-16T19:45:00Z","v":12164,"vw":56.932962},{"c":56.95,"h":56.95,"l":56.95,"n":5,"o":56.95,"t":"2026-10-16T20:00:00Z","v":1015,"vw":56.95},{"c":56.88,"h":57.26,"l":56.78,"n":113,"o":57.2,"t":"2026-10-19T13:30:00Z","v":14830,"vw":57.144895},{"c":56.585,"h":56.76,"l":56.58,"n":43,"o":56.76,"t":"2026-10-19T13:45:00Z","v":6682,"vw":56.680868},{"c":56.6,"h":56.61,"l":56.53,"n":57,"o":56.6,"t":"2026-10-19T14:00:00Z","v":3995,"vw":56.589842},{"c":56.55,"h":56.67,"l":56.55,"n":59,"o":56.63,"t":"2026-10-19T14:15:00Z","v":6417,"vw":56.596476},{"c":56.4,"h":56.56,"l":56.39,"n":78,"o":56.56,"t":"2026-10-19T14:30:00Z","v":9753,"vw":56.463821},{"c":56.43,"h":56.43,"l":56.3601,"n":55,"o":56.4,"t":"2026-10-19T14:45:00Z","v":5574,"vw":56.402411},{"c":56.51,"h":56.525,"l":56.44,"n":79,"o":56.46,"t":"2026-10-19T15:00:00Z","v":15199,"vw":56.492838},{"c":56.64,"h":56.648,"l":56.51,"n":64,"o":56.52,"t":"2026-10-19T15:15:00Z","v":7809,"vw":56.590082},{"c":56.6,"h":56.6399,"l":56.59,"n":44,"o":56.62,"t":"2026-10-19T15:30:00Z","v":3312,"vw":56.614604},{"c":56.57,"h":56.6112,"l":56.57,"n":65,"o":56.59,"t":"2026-10-19T15:45:00Z","v":10533,"vw":56.592801},{"c":56.49,"h":56.56,"l":56.47,"n":67,"o":56.56,"t":"2026-10-19T16:00:00Z","v":8687,"vw":56.504166},{"c":56.47,"h":56.5,"l":56.46,"n":30,"o":56.5,"t":"2026-10-19T16:15:00Z","v":3793,"vw":56.478816},{"c":56.48,"h":56.485,"l":56.45,"n":33,"o":56.485,"t":"2026-10-19T16:30:00Z","v":4732,"vw":56.463054},{"c":56.41,"h":56.49,"l":56.41,"n":25,"o":56.49,"t":"2026-10-19T16:45:00Z","v":2860,"vw":56.429485},{"c":56.39,"h":56.42,"l":56.39,"n":28,"o":56.42,"t":"2026-10-19T17:00:00Z","v":1957,"vw":56.405905},{"c":56.41,"h":56.43,"l":56.3943,"n":53,"o":56.3943,"t":"2026-10-19T17:15:00Z","v":7460,"vw":56.406363},{"c":56.39,"h":56.4,"l":56.355,"n":59,"o":56.38,"t":"2026-10-19T17:30:00Z","v":4684,"vw":56.384569},{"c":56.35,"h":56.37,"l":56.34,"n":116,"o":56.37,"t":"2026-10-19T17:45:00Z","v":3222,"vw":56.352305},{"c":56.4,"h":56.41,"l":56.378,"n":56,"o":56.4,"t":"2026-10-19T18:00:00Z","v":6860,"vw":56.396892},{"c":56.38,"h":56.43,"l":56.3701,"n":71,"o":56.41,"t":"2026-10-19T18:15:00Z","v":7296,"vw":56.405251},{"c":56.37,"h":56.38,"l":56.36,"n":109,"o":56.36,"t":"2026-10-19T18:30:00Z","v":11653,"vw":56.364865},{"c":56.35,"h":56.39,"l":56.335,"n":54,"o":56.39,"t":"2026-10-19T18:45:00Z","v":5621,"vw":56.357277},{"c":56.37,"h":56.37,"l":56.34,"n":64,"o":56.35,"t":"2026-10-19T19:00:00Z","v":3945,"vw":56.351945},{"c":56.385,"h":56.43,"l":56.355,"n":82,"o":56.355,"t":"2026-10-19T19:15:00Z","v":6621,"vw":56.38621},{"c":56.39,"h":56.39,"l":56.325,"n":103,"o":56.38,"t":"2026-10-19T19:30:00Z","v":13509,"vw":56.363116},{"c":56.34,"h":56.42,"l":56.33,"n":140,"o":56.42,"t":"2026-10-19T19:45:00Z","v":13270,"vw":56.375735},{"c":56.35,"h":56.35,"l":56.35,"n":6,"o":56.35,"t":"2026-10-19T20:00:00Z","v":973,"vw":56.35},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-20T11:45:00Z","v":499,"vw":56.01},{"c":56.32,"h":56.3525,"l":56.1631,"n":102,"o":56.32,"t":"2026-10-20T13:30:00Z","v":14051,"vw":56.283752},{"c":56.4,"h":56.4,"l":56.27,"n":76,"o":56.31,"t":"2026-10-20T13:45:00Z","v":8622,"vw":56.340484},{"c":56.3375,"h":56.48,"l":56.31,"n":94,"o":56.474,"t":"2026-10-20T14:00:00Z","v":6358,"vw":56.382748},{"c":56.655,"h":56.655,"l":56.364,"n":80,"o":56.375,"t":"2026-10-20T14:15:00Z","v":8803,"vw":56.475317},{"c":56.76,"h":56.76,"l":56.65,"n":105,"o":56.73,"t":"2026-10-20T14:30:00Z","v":12307,"vw":56.696112},{"c":56.84,"h":56.85,"l":56.8,"n":58,"o":56.8,"t":"2026-10-20T14:45:00Z","v":10905,"vw":56.817285},{"c":56.59,"h":56.83,"l":56.57,"n":83,"o":56.83,"t":"2026-10-20T15:00:00Z","v":9374,"vw":56.755423},{"c":56.6518,"h":56.7159,"l":56.65,"n":36,"o":56.68,"t":"2026-10-20T15:15:00Z","v":10332,"vw":56.687581},{"c":56.68,"h":56.7,"l":56.6,"n":73,"o":56.65,"t":"2026-10-20T15:30:00Z","v":8465,"vw":56.650016},{"c":56.7,"h":56.72,"l":56.63,"n":39,"o":56.64,"t":"2026-10-20T15:45:00Z","v":6916,"vw":56.640403},{"c":56.6101,"h":56.69,"l":56.6101,"n":19,"o":56.69,"t":"2026-10-20T16:00:00Z","v":1975,"vw":56.651244},{"c":56.58,"h":56.61,"l":56.56,"n":17,"o":56.61,"t":"2026-10-20T16:15:00Z","v":2054,"vw":56.565757},{"c":56.6,"h":56.61,"l":56.59,"n":32,"o":56.6,"t":"2026-10-20T16:30:00Z","v":3331,"vw":56.604229},{"c":56.53,"h":56.65,"l":56.53,"n":26,"o":56.6,"t":"2026-10-20T16:45:00Z","v":2899,"vw":56.589557},{"c":56.51,"h":56.56,"l":56.51,"n":48,"o":56.56,"t":"2026-10-20T17:00:00Z","v":3673,"vw":56.532585},{"c":56.51,"h":56.51,"l":56.51,"n":10,"o":56.51,"t":"2026-10-20T17:15:00Z","v":558,"vw":56.51},{"c":56.54,"h":56.54,"l":56.52,"n":16,"o":56.535,"t":"2026-10-20T17:30:00Z","v":2006,"vw":56.536816},{"c":56.6077,"h":56.626,"l":56.56,"n":93,"o":56.57,"t":"2026-10-20T17:45:00Z","v":6548,"vw":56.575143},{"c":56.64,"h":56.64,"l":56.583,"n":30,"o":56.62,"t":"2026-10-20T18:00:00Z","v":4968,"vw":56.602487},{"c":56.629,"h":56.6499,"l":56.615,"n":18,"o":56.6499,"t":"2026-10-20T18:15:00Z","v":2088,"vw":56.630193},{"c":56.61,"h":56.63,"l":56.605,"n":45,"o":56.63,"t":"2026-10-20T18:30:00Z","v":9738,"vw":56.623923},{"c":56.6499,"h":56.68,"l":56.62,"n":39,"o":56.62,"t":"2026-10-20T18:45:00Z","v":4950,"vw":56.657003},{"c":56.695,"h":56.7,"l":56.66,"n":55,"o":56.67,"t":"2026-10-20T19:00:00Z","v":6213,"vw":56.677748},{"c":56.695,"h":56.695,"l":56.65,"n":52,"o":56.685,"t":"2026-10-20T19:15:00Z","v":3517,"vw":56.673602},{"c":56.66,"h":56.675,"l":56.61,"n":83,"o":56.675,"t":"2026-10-20T19:30:00Z","v":10134,"vw":56.646265},{"c":56.62,"h":56.68,"l":56.6,"n":156,"o":56.66,"t":"2026-10-20T19:45:00Z","v":15769,"vw":56.65354},{"c":56.63,"h":56.63,"l":56.63,"n":6,"o":56.63,"t":"2026-10-20T20:00:00Z","v":2327,"vw":56.63},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-21T11:45:00Z","v":260,"vw":56.97},{"c":57.02,"h":57.15,"l":56.95,"n":103,"o":57.15,"t":"2026-10-21T13:30:00Z","v":14041,"vw":57.101339},{"c":56.955,"h":57.015,"l":56.92,"n":47,"o":56.9599,"t":"2026-10-21T13:45:00Z","v":3462,"vw":56.98452},{"c":56.885,"h":56.94,"l":56.85,"n":95,"o":56.865,"t":"2026-10-21T14:00:00Z","v":6497,"vw":56.889222},{"c":56.855,"h":56.9,"l":56.84,"n":40,"o":56.9,"t":"2026-10-21T14:15:00Z","v":3919,"vw":56.878497},{"c":56.98,"h":56.98,"l":56.89,"n":31,"o":56.89,"t":"2026-10-21T14:30:00Z","v":3139,"vw":56.949061},{"c":56.93,"h":57.06,"l":56.93,"n":41,"o":57,"t":"2026-10-21T14:45:00Z","v":4980,"vw":56.984447},{"c":56.7801,"h":56.91,"l":56.7801,"n":33,"o":56.91,"t":"2026-10-21T15:00:00Z","v":20215,"vw":56.895405},{"c":56.82,"h":56.85,"l":56.775,"n":47,"o":56.775,"t":"2026-10-21T15:15:00Z","v":3735,"vw":56.804182},{"c":56.87,"h":56.87,"l":56.82,"n":23,"o":56.84,"t":"2026-10-21T15:30:00Z","v":2398,"vw":56.838773},{"c":56.95,"h":56.95,"l":56.91,"n":26,"o":56.92,"t":"2026-10-21T15:45:00Z","v":2144,"vw":56.940864},{"c":56.9689,"h":56.98,"l":56.955,"n":23,"o":56.955,"t":"2026-10-21T16:00:00Z","v":1683,"vw":56.966428},{"c":56.98,"h":57.02,"l":56.98,"n":34,"o":57.02,"t":"2026-10-21T16:15:00Z","v":2105,"vw":56.991063},{"c":57,"h":57.11,"l":56.95,"n":84,"o":56.97,"t":"2026-10-21T16:30:00Z","v":8800,"vw":57.035708},{"c":56.99,"h":57.01,"l":56.99,"n":52,"o":57.005,"t":"2026-10-21T16:45:00Z","v":5844,"vw":56.993734},{"c":57.03,"h":57.04,"l":56.99,"n":28,"o":57.008,"t":"2026-10-21T17:00:00Z","v":1969,"vw":57.005479},{"c":57.062,"h":57.062,"l":57.03,"n":52,"o":57.035,"t":"2026-10-21T17:15:00Z","v":2948,"vw":57.044565},{"c":57.11,"h":57.115,"l":57.07,"n":58,"o":57.08,"t":"2026-10-21T17:30:00Z","v":6839,"vw":57.090272},{"c":57.1199,"h":57.14,"l":57.115,"n":31,"o":57.13,"t":"2026-10-21T17:45:00Z","v":2443,"vw":57.126381},{"c":57.15,"h":57.15,"l":57.08,"n":18,"o":57.11,"t":"2026-10-21T18:00:00Z","v":2437,"vw":57.130183},{"c":57.115,"h":57.17,"l":57.1129,"n":38,"o":57.162,"t":"2026-10-21T18:15:00Z","v":1922,"vw":57.149327},{"c":57.15,"h":57.1699,"l":57.13,"n":53,"o":57.13,"t":"2026-10-21T18:30:00Z","v":2727,"vw":57.14665},{"c":57,"h":57.165,"l":57,"n":69,"o":57.165,"t":"2026-10-21T18:45:00Z","v":6841,"vw":57.061625},{"c":56.95,"h":56.97,"l":56.89,"n":132,"o":56.965,"t":"2026-10-21T19:00:00Z","v":21738,"vw":56.937374},{"c":57.02,"h":57.028,"l":56.98,"n":103,"o":57,"t":"2026-10-21T19:15:00Z","v":7212,"vw":57.000009},{"c":57.03,"h":57.05,"l":57,"n":126,"o":57.035,"t":"2026-10-21T19:30:00Z","v":10385,"vw":57.025331},{"c":56.97,"h":57.02,"l":56.96,"n":145,"o":57.01,"t":"2026-10-21T19:45:00Z","v":9256,"vw":56.996301},{"c":57.02,"h":57.02,"l":57,"n":7,"o":57,"t":"2026-10-21T20:00:00Z","v":1732,"vw":57.006948},{"c":56.575,"h":56.875,"l":56.575,"n":96,"o":56.69,"t":"2026-10-22T13:30:00Z","v":22448,"vw":56.732964},{"c":56.71,"h":56.76,"l":56.48,"n":87,"o":56.51,"t":"2026-10-22T13:45:00Z","v":6686,"vw":56.642159},{"c":56.62,"h":56.755,"l":56.58,"n":62,"o":56.74,"t":"2026-10-22T14:00:00Z","v":8587,"vw":56.650536},{"c":56.5,"h":56.705,"l":56.5,"n":65,"o":56.64,"t":"2026-10-22T14:15:00Z","v":8333,"vw":56.668165},{"c":56.535,"h":56.5803,"l":56.44,"n":72,"o":56.45,"t":"2026-10-22T14:30:00Z","v":8020,"vw":56.497262},{"c":56.57,"h":56.58,"l":56.52,"n":48,"o":56.5514,"t":"2026-10-22T14:45:00Z","v":8572,"vw":56.545062},{"c":56.5,"h":56.59,"l":56.498,"n":67,"o":56.59,"t":"2026-10-22T15:00:00Z","v":9641,"vw":56.52285},{"c":56.525,"h":56.61,"l":56.525,"n":47,"o":56.53,"t":"2026-10-22T15:15:00Z","v":6398,"vw":56.571862},{"c":56.6,"h":56.63,"l":56.505,"n":93,"o":56.51,"t":"2026-10-22T15:30:00Z","v":15588,"vw":56.547661},{"c":56.74,"h":56.76,"l":56.5923,"n":55,"o":56.5923,"t":"2026-10-22T15:45:00Z","v":7739,"vw":56.707212},{"c":56.78,"h":56.8,"l":56.74,"n":34,"o":56.76,"t":"2026-10-22T16:00:00Z","v":9172,"vw":56.761239},{"c":56.8299,"h":56.8299,"l":56.805,"n":21,"o":56.805,"t":"2026-10-22T16:15:00Z","v":3348,"vw":56.811703},{"c":56.8,"h":56.81,"l":56.77,"n":24,"o":56.8,"t":"2026-10-22T16:30:00Z","v":1955,"vw":56.788873},{"c":56.94,"h":56.94,"l":56.778,"n":57,"o":56.778,"t":"2026-10-22T16:45:00Z","v":5509,"vw":56.879481},{"c":56.8601,"h":56.92,"l":56.86,"n":26,"o":56.92,"t":"2026-10-22T17:00:00Z","v":5021,"vw":56.87408},{"c":56.874,"h":56.88,"l":56.85,"n":25,"o":56.85,"t":"2026-10-22T17:15:00Z","v":4830,"vw":56.86656},{"c":56.825,"h":56.89,"l":56.81,"n":43,"o":56.86,"t":"2026-10-22T17:30:00Z","v":3027,"vw":56.856267},{"c":56.85,"h":56.855,"l":56.78,"n":97,"o":56.814,"t":"2026-10-22T17:45:00Z","v":6092,"vw":56.81026},{"c":56.845,"h":56.864,"l":56.75,"n":64,"o":56.85,"t":"2026-10-22T18:00:00Z","v":5730,"vw":56.835491},{"c":56.81,"h":56.85,"l":56.795,"n":85,"o":56.84,"t":"2026-10-22T18:15:00Z","v":12305,"vw":56.824505},{"c":56.84,"h":56.84,"l":56.79,"n":91,"o":56.79,"t":"2026-10-22T18:30:00Z","v":17790,"vw":56.829387},{"c":56.86,"h":56.88,"l":56.85,"n":78,"o":56.88,"t":"2026-10-22T18:45:00Z","v":10259,"vw":56.874561},{"c":56.96,"h":57,"l":56.86,"n":80,"o":56.86,"t":"2026-10-22T19:00:00Z","v":6010,"vw":56.935196},{"c":56.96,"h":57,"l":56.93,"n":55,"o":56.96,"t":"2026-10-22T19:15:00Z","v":3285,"vw":56.967631},{"c":56.9499,"h":56.98,"l":56.93,"n":120,"o":56.95,"t":"2026-10-22T19:30:00Z","v":11802,"vw":56.955263},{"c":57.1,"h":57.115,"l":56.925,"n":203,"o":56.9499,"t":"2026-10-22T19:45:00Z","v":24248,"vw":57.05621},{"c":57.1,"h":57.1,"l":57.1,"n":5,"o":57.1,"t":"2026-10-22T20:00:00Z","v":2200,"vw":57.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.475,"strike":66.32847440010687,"iv":0.6769161896352891,"gamma":0.029324095986321116,"theta":-0.061520663458307256,"vega":0.05090901271730513,"rho":0.00983813292612143,"breakevenPct":18.745139054477878},{"delta":0.3,"premium":1.513648458483136,"strike":62.72703083033728,"iv":0.5363862727415626,"gamma":0.040497971637108256,"theta":-0.05387066932764567,"vega":0.05568544447293995,"rho":0.011961224390082646,"breakevenPct":12.50556793138426},{"delta":0.35,"premium":1.61328038479119,"strike":60.7343923041762,"iv":0.45878759343901476,"gamma":0.05047762086987368,"theta":-0.04957656590103224,"vega":0.05930449562430649,"rho":0.014046724737916858,"breakevenPct":9.190319945652167},{"delta":0.4,"premium":1.714524732554594,"strike":59.35475267445406,"iv":0.40078336448388974,"gamma":0.06025924964697315,"theta":-0.0456801516308052,"vega":0.06181589058832284,"rho":0.016132427730930963,"breakevenPct":6.951449049051929},{"delta":0.45,"premium":1.2226437938920396,"strike":57.727338200868985,"iv":0.22051918807870605,"gamma":0.11640888298309152,"theta":-0.026848594420496526,"vega":0.06301061882563806,"rho":0.018349911637441305,"breakevenPct":3.239898414642778},{"delta":0.5,"premium":1.729413172743409,"strike":57.32987202137772,"iv":0.27113024941792774,"gamma":0.09601366867272931,"theta":-0.03304188074775094,"vega":0.06331764335280725,"rho":0.0203419110481907,"breakevenPct":3.431322581648205},{"delta":0.55,"premium":2.16744285008031,"strike":56.91278574959845,"iv":0.30817268792371005,"gamma":0.08014442035060161,"theta":-0.03755188548563491,"vega":0.06326077372549528,"rho":0.022354743221905067,"breakevenPct":3.4680010502254945},{"delta":0.6,"premium":2.2700100418961036,"strike":56.399949790519486,"iv":0.278997731815902,"gamma":0.0863627250196308,"theta":-0.0338471640411064,"vega":0.061428033170039205,"rho":0.02446924314061295,"breakevenPct":2.749491825596472},{"delta":0.65,"premium":2.410956379257702,"strike":55.88917021953145,"iv":0.2542449057576842,"gamma":0.09051266273366039,"theta":-0.03037519571697522,"vega":0.05915655377791633,"rho":0.026585857456463302,"breakevenPct":2.101797896303245},{"delta":0.7,"premium":2.6878780218071343,"strike":55.38567632398703,"iv":0.24515945515876905,"gamma":0.08733448451527964,"theta":-0.02772785952389752,"vega":0.05533064563640086,"rho":0.028709962970792556,"breakevenPct":1.7049988542804921},{"delta":0.75,"premium":2.928291241268136,"strike":54.937130574959696,"iv":0.23251660397635676,"gamma":0.08332826437399247,"theta":-0.024788393336915633,"vega":0.050545351961311116,"rho":0.030853902887865055,"breakevenPct":1.3404935485601255},{"delta":0.8,"premium":3.049193981730253,"strike":54.66845781837721,"iv":0.20822858678130032,"gamma":0.07661144545943041,"theta":-0.020892638366469634,"vega":0.04261950564212788,"rho":0.03306277080707996,"breakevenPct":1.0817019266330419},{"delta":0.85,"premium":3.17009672219237,"strike":54.39978506179473,"iv":0.18394056958624394,"gamma":0.06989462654486836,"theta":-0.016996883396023642,"vega":0.03469365932294466,"rho":0.03527163872629485,"breakevenPct":0.8229103047059589},{"delta":0.9,"premium":3.290999462654487,"strike":54.13111230521225,"iv":0.15965255239118753,"gamma":0.06317780763030628,"theta":-0.013101128425577644,"vega":0.026767813003761416,"rho":0.03748050664550975,"breakevenPct":0.5641186827788754}],"put":[{"delta":0.2,"premium":1.4777901843499806,"strike":49.11160737399922,"iv":0.7455172519943006,"gamma":0.023455154430672684,"theta":-0.05656473785018375,"vega":0.04484886081929096,"rho":-0.010395477661988804,"breakevenPct":16.57825360832008},{"delta":0.25,"premium":1.5824208040406282,"strike":51.82420804040628,"iv":0.6068126528698,"gamma":0.032706369882416805,"theta":-0.05174832028154162,"vega":0.05089225115336989,"rho":-0.012817534905817187,"breakevenPct":12.010880496732659},{"delta":0.3,"premium":1.684001095979928,"strike":53.68002191959856,"iv":0.5120198812470262,"gamma":0.04248886949760709,"theta":-0.04721372158307249,"vega":0.05566169059975809,"rho":-0.015242025319416071,"breakevenPct":8.9386675593369},{"delta":0.35,"premium":1.8491725187261085,"strike":54.99448345817406,"iv":0.45586624804104214,"gamma":0.05071382678296148,"theta":-0.04437498402480265,"vega":0.05934336239717065,"rho":-0.017702207637856984,"breakevenPct":6.92590028117698},{"delta":0.4,"premium":2.002306769198502,"strike":56.02306769198502,"iv":0.4099559528040601,"gamma":0.05884062527127936,"theta":-0.04107240495893583,"vega":0.061882966572880845,"rho":-0.02015171462857636,"breakevenPct":5.392712919813452},{"delta":0.45,"premium":2.0851208187420815,"strike":56.851208187420816,"iv":0.36142658635206165,"gamma":0.0684888366550025,"theta":-0.03637154985224394,"vega":0.06332189573402588,"rho":-0.022559209196986618,"breakevenPct":4.087412664310454},{"delta":0.5,"premium":2.8160153627840616,"strike":57.698551573447865,"iv":0.4038361836567461,"gamma":0.06175425687598105,"theta":-0.041166391266077386,"vega":0.0639433757795981,"rho":-0.025279680496717485,"breakevenPct":3.883474237016109},{"delta":0.55,"premium":3.0837589376915218,"strike":58.32992849846782,"iv":0.38805720122574056,"gamma":0.06410469867211441,"theta":-0.03875005107252298,"vega":0.06324218590398366,"rho":-0.027743699333160787,"breakevenPct":3.2466382473269686},{"delta":0.6,"premium":3.0199182839632277,"strike":58.84065372829418,"iv":0.32947701736465784,"gamma":0.07339989785495403,"theta":-0.031242390194075594,"vega":0.06191430030643514,"rho":-0.030029621632654532,"breakevenPct":2.2403932673713696},{"delta":0.65,"premium":3.1534192269573835,"strike":59.34093161546085,"iv":0.2970854311199207,"gamma":0.07687958374628345,"theta":-0.026070267591674925,"vega":0.05911347869177403,"rho":-0.03242397324453005,"breakevenPct":1.5980518590131938},{"delta":0.7,"premium":3.3764122893954407,"strike":59.83647175421209,"iv":0.27657006937561945,"gamma":0.07772200198216056,"theta":-0.02195728444003965,"vega":0.05564469772051537,"rho":-0.03486749628876473,"breakevenPct":1.1207364889375726},{"delta":0.75,"premium":3.872712933753943,"strike":60.52839116719243,"iv":0.2728646687697161,"gamma":0.0720820189274448,"theta":-0.01890914826498423,"vega":0.05090694006309149,"rho":-0.037471078512134194,"breakevenPct":0.7781467015087864},{"delta":0.8,"premium":5.809316770186341,"strike":62.50931677018634,"iv":0.3472142857142859,"gamma":0.050274534161490636,"theta":-0.021363975155279512,"vega":0.045079503105590044,"rho":-0.041087304967957206,"breakevenPct":0.7005253940455316}]},"raw":{"call":[{"delta":0.25,"premium":1.475,"strike":66.32847440010687,"iv":0.6769161896352891,"gamma":0.029324095986321116,"theta":-0.061520663458307256,"vega":0.05090901271730513,"rho":0.00983813292612143,"breakevenPct":18.745139054477878},{"delta":0.3,"premium":1.513648458483136,"strike":62.72703083033728,"iv":0.5363862727415626,"gamma":0.040497971637108256,"theta":-0.05387066932764567,"vega":0.05568544447293995,"rho":0.011961224390082646,"breakevenPct":12.50556793138426},{"delta":0.35,"premium":1.61328038479119,"strike":60.7343923041762,"iv":0.45878759343901476,"gamma":0.05047762086987368,"theta":-0.04957656590103224,"vega":0.05930449562430649,"rho":0.014046724737916858,"breakevenPct":9.190319945652167},{"delta":0.4,"premium":1.714524732554594,"strike":59.35475267445406,"iv":0.40078336448388974,"gamma":0.06025924964697315,"theta":-0.0456801516308052,"vega":0.06181589058832284,"rho":0.016132427730930963,"breakevenPct":6.951449049051929},{"delta":0.45,"premium":1.2226437938920396,"strike":57.727338200868985,"iv":0.22051918807870605,"gamma":0.11640888298309152,"theta":-0.026848594420496526,"vega":0.06301061882563806,"rho":0.018349911637441305,"breakevenPct":3.239898414642778},{"delta":0.5,"premium":1.729413172743409,"strike":57.32987202137772,"iv":0.27113024941792774,"gamma":0.09601366867272931,"theta":-0.03304188074775094,"vega":0.06331764335280725,"rho":0.0203419110481907,"breakevenPct":3.431322581648205},{"delta":0.55,"premium":2.16744285008031,"strike":56.91278574959845,"iv":0.30817268792371005,"gamma":0.08014442035060161,"theta":-0.03755188548563491,"vega":0.06326077372549528,"rho":0.022354743221905067,"breakevenPct":3.4680010502254945},{"delta":0.6,"premium":2.2700100418961036,"strike":56.399949790519486,"iv":0.278997731815902,"gamma":0.0863627250196308,"theta":-0.0338471640411064,"vega":0.061428033170039205,"rho":0.02446924314061295,"breakevenPct":2.749491825596472},{"delta":0.65,"premium":2.410956379257702,"strike":55.88917021953145,"iv":0.2542449057576842,"gamma":0.09051266273366039,"theta":-0.03037519571697522,"vega":0.05915655377791633,"rho":0.026585857456463302,"breakevenPct":2.101797896303245},{"delta":0.7,"premium":2.6878780218071343,"strike":55.38567632398703,"iv":0.24515945515876905,"gamma":0.08733448451527964,"theta":-0.02772785952389752,"vega":0.05533064563640086,"rho":0.028709962970792556,"breakevenPct":1.7049988542804921},{"delta":0.75,"premium":2.928291241268136,"strike":54.937130574959696,"iv":0.23251660397635676,"gamma":0.08332826437399247,"theta":-0.024788393336915633,"vega":0.050545351961311116,"rho":0.030853902887865055,"breakevenPct":1.3404935485601255},{"delta":0.8,"premium":3.049193981730253,"strike":54.66845781837721,"iv":0.20822858678130032,"gamma":0.07661144545943041,"theta":-0.020892638366469634,"vega":0.04261950564212788,"rho":0.03306277080707996,"breakevenPct":1.0817019266330419},{"delta":0.85,"premium":3.17009672219237,"strike":54.39978506179473,"iv":0.18394056958624394,"gamma":0.06989462654486836,"theta":-0.016996883396023642,"vega":0.03469365932294466,"rho":0.03527163872629485,"breakevenPct":0.8229103047059589},{"delta":0.9,"premium":3.290999462654487,"strike":54.13111230521225,"iv":0.15965255239118753,"gamma":0.06317780763030628,"theta":-0.013101128425577644,"vega":0.026767813003761416,"rho":0.03748050664550975,"breakevenPct":0.5641186827788754}],"put":[{"delta":0.2,"premium":1.4777901843499806,"strike":49.11160737399922,"iv":0.7455172519943006,"gamma":0.023455154430672684,"theta":-0.05656473785018375,"vega":0.04484886081929096,"rho":-0.010395477661988804,"breakevenPct":16.57825360832008},{"delta":0.25,"premium":1.5824208040406282,"strike":51.82420804040628,"iv":0.6068126528698,"gamma":0.032706369882416805,"theta":-0.05174832028154162,"vega":0.05089225115336989,"rho":-0.012817534905817187,"breakevenPct":12.010880496732659},{"delta":0.3,"premium":1.684001095979928,"strike":53.68002191959856,"iv":0.5120198812470262,"gamma":0.04248886949760709,"theta":-0.04721372158307249,"vega":0.05566169059975809,"rho":-0.015242025319416071,"breakevenPct":8.9386675593369},{"delta":0.35,"premium":1.8491725187261085,"strike":54.99448345817406,"iv":0.45586624804104214,"gamma":0.05071382678296148,"theta":-0.04437498402480265,"vega":0.05934336239717065,"rho":-0.017702207637856984,"breakevenPct":6.92590028117698},{"delta":0.4,"premium":2.002306769198502,"strike":56.02306769198502,"iv":0.4099559528040601,"gamma":0.05884062527127936,"theta":-0.04107240495893583,"vega":0.061882966572880845,"rho":-0.02015171462857636,"breakevenPct":5.392712919813452},{"delta":0.45,"premium":2.0851208187420815,"strike":56.851208187420816,"iv":0.36142658635206165,"gamma":0.0684888366550025,"theta":-0.03637154985224394,"vega":0.06332189573402588,"rho":-0.022559209196986618,"breakevenPct":4.087412664310454},{"delta":0.5,"premium":2.8160153627840616,"strike":57.698551573447865,"iv":0.4038361836567461,"gamma":0.06175425687598105,"theta":-0.041166391266077386,"vega":0.0639433757795981,"rho":-0.025279680496717485,"breakevenPct":3.883474237016109},{"delta":0.55,"premium":3.0837589376915218,"strike":58.32992849846782,"iv":0.38805720122574056,"gamma":0.06410469867211441,"theta":-0.03875005107252298,"vega":0.06324218590398366,"rho":-0.027743699333160787,"breakevenPct":3.2466382473269686},{"delta":0.6,"premium":3.0199182839632277,"strike":58.84065372829418,"iv":0.32947701736465784,"gamma":0.07339989785495403,"theta":-0.031242390194075594,"vega":0.06191430030643514,"rho":-0.030029621632654532,"breakevenPct":2.2403932673713696},{"delta":0.65,"premium":3.1534192269573835,"strike":59.34093161546085,"iv":0.2970854311199207,"gamma":0.07687958374628345,"theta":-0.026070267591674925,"vega":0.05911347869177403,"rho":-0.03242397324453005,"breakevenPct":1.5980518590131938},{"delta":0.7,"premium":3.3764122893954407,"strike":59.83647175421209,"iv":0.27657006937561945,"gamma":0.07772200198216056,"theta":-0.02195728444003965,"vega":0.05564469772051537,"rho":-0.03486749628876473,"breakevenPct":1.1207364889375726},{"delta":0.75,"premium":3.872712933753943,"strike":60.52839116719243,"iv":0.2728646687697161,"gamma":0.0720820189274448,"theta":-0.01890914826498423,"vega":0.05090694006309149,"rho":-0.037471078512134194,"breakevenPct":0.7781467015087864},{"delta":0.8,"premium":5.809316770186341,"strike":62.50931677018634,"iv":0.3472142857142859,"gamma":0.050274534161490636,"theta":-0.021363975155279512,"vega":0.045079503105590044,"rho":-0.041087304967957206,"breakevenPct":0.7005253940455316}]}},"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"}}