{"symbol":"OMF","url":"https://intraalpha.com/companies/OMF","capturedAt":"2026-10-22T23:00:35.881Z","state":"ready","quote":{"symbol":"OMF","last_price":57.11,"prev_close":56.83,"regular_close":57.11,"change":0.28,"change_pct":0.4927,"regular_change":0.28,"regular_change_pct":0.4927,"extended_change":0,"extended_change_pct":0,"bid":55,"ask":58.26,"bid_size":100,"ask_size":500,"volume":755165,"vwap":56.948417,"open":56.38,"high":57.13,"low":56.35,"close":57.11,"trade_count":14165,"last_trade_at":"2026-10-22T23:00:00.003034325Z","last_quote_at":"2026-10-22T20:00:06.30726527Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OMF","fetched_at":"2026-10-22T23:00:34.920012+00:00","name":"OneMain Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"OneMain Holdings, Inc., a financial services holding company, is in the consumer finance and insurance businesses. The company is headquartered in Evansville, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6537807000,"ebitda":null,"pe_ratio":8.56,"peg_ratio":0.746,"book_value":29.4,"dividend_per_share":4.19,"dividend_yield":0.0748,"eps":6.64,"revenue_ttm":3020000000,"gross_profit_ttm":2829000000,"profit_margin":0.259,"operating_margin_ttm":0.286,"return_on_assets_ttm":0.0289,"return_on_equity_ttm":0.233,"quarterly_earnings_growth":-0.059,"quarterly_revenue_growth":-0.027,"analyst_target_price":67.43,"analyst_number":2,"beta":1.212,"fifty_two_week_high":68.16,"fifty_two_week_low":44.2,"fifty_day_ma":60.06,"two_hundred_day_ma":58.78,"shares_outstanding":115041000,"forward_pe":6.68,"price_to_sales":2.165,"price_to_book":1.947,"ev_to_revenue":5.73,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:34.920012+00:00"},"optionObservedAt":"2026-10-22T19:49:59.079Z","bars":[{"c":54.81,"h":55.235,"l":54.81,"n":128,"o":55.09,"t":"2026-10-15T13:30:00Z","v":11565,"vw":55.120609},{"c":55.17,"h":55.175,"l":54.88,"n":57,"o":54.88,"t":"2026-10-15T13:35:00Z","v":3609,"vw":55.094766},{"c":54.82,"h":55.11,"l":54.78,"n":98,"o":55.11,"t":"2026-10-15T13:40:00Z","v":3921,"vw":54.956672},{"c":54.75,"h":54.77,"l":54.53,"n":127,"o":54.71,"t":"2026-10-15T13:45:00Z","v":5183,"vw":54.694894},{"c":54.66,"h":54.77,"l":54.66,"n":172,"o":54.77,"t":"2026-10-15T13:50:00Z","v":4979,"vw":54.748609},{"c":54.67,"h":54.84,"l":54.6651,"n":161,"o":54.6651,"t":"2026-10-15T13:55:00Z","v":4817,"vw":54.725579},{"c":54.895,"h":54.945,"l":54.68,"n":119,"o":54.69,"t":"2026-10-15T14:00:00Z","v":4415,"vw":54.826999},{"c":54.94,"h":55,"l":54.89,"n":256,"o":54.9001,"t":"2026-10-15T14:05:00Z","v":9782,"vw":54.927895},{"c":55.07,"h":55.11,"l":54.93,"n":171,"o":54.93,"t":"2026-10-15T14:10:00Z","v":5809,"vw":55.040502},{"c":55.04,"h":55.1299,"l":55.03,"n":198,"o":55.085,"t":"2026-10-15T14:15:00Z","v":4989,"vw":55.067009},{"c":55.11,"h":55.11,"l":55,"n":561,"o":55.05,"t":"2026-10-15T14:20:00Z","v":60146,"vw":55.073013},{"c":55.145,"h":55.185,"l":55.115,"n":174,"o":55.115,"t":"2026-10-15T14:25:00Z","v":5004,"vw":55.14983},{"c":55.22,"h":55.2475,"l":55.145,"n":183,"o":55.145,"t":"2026-10-15T14:30:00Z","v":4911,"vw":55.194032},{"c":55.25,"h":55.28,"l":55.21,"n":70,"o":55.21,"t":"2026-10-15T14:35:00Z","v":1693,"vw":55.243024},{"c":55.43,"h":55.43,"l":55.28,"n":192,"o":55.28,"t":"2026-10-15T14:40:00Z","v":7789,"vw":55.376902},{"c":55.3975,"h":55.4424,"l":55.29,"n":208,"o":55.4424,"t":"2026-10-15T14:45:00Z","v":5409,"vw":55.34215},{"c":55.445,"h":55.445,"l":55.36,"n":109,"o":55.36,"t":"2026-10-15T14:50:00Z","v":1700,"vw":55.399908},{"c":55.43,"h":55.445,"l":55.33,"n":180,"o":55.445,"t":"2026-10-15T14:55:00Z","v":5660,"vw":55.393387},{"c":55.56,"h":55.6,"l":55.48,"n":164,"o":55.48,"t":"2026-10-15T15:00:00Z","v":5484,"vw":55.5706},{"c":55.56,"h":55.63,"l":55.55,"n":168,"o":55.585,"t":"2026-10-15T15:05:00Z","v":8368,"vw":55.585498},{"c":55.58,"h":55.58,"l":55.53,"n":150,"o":55.565,"t":"2026-10-15T15:10:00Z","v":4875,"vw":55.554616},{"c":55.55,"h":55.69,"l":55.52,"n":251,"o":55.56,"t":"2026-10-15T15:15:00Z","v":8778,"vw":55.57403},{"c":55.575,"h":55.605,"l":55.53,"n":130,"o":55.53,"t":"2026-10-15T15:20:00Z","v":3688,"vw":55.572337},{"c":55.56,"h":55.5725,"l":55.52,"n":137,"o":55.5725,"t":"2026-10-15T15:25:00Z","v":4766,"vw":55.54163},{"c":55.65,"h":55.65,"l":55.61,"n":85,"o":55.61,"t":"2026-10-15T15:30:00Z","v":3505,"vw":55.625662},{"c":55.49,"h":55.665,"l":55.43,"n":248,"o":55.665,"t":"2026-10-15T15:35:00Z","v":12553,"vw":55.555189},{"c":55.52,"h":55.56,"l":55.49,"n":141,"o":55.51,"t":"2026-10-15T15:40:00Z","v":7282,"vw":55.520897},{"c":55.465,"h":55.56,"l":55.45,"n":241,"o":55.510456,"t":"2026-10-15T15:45:00Z","v":9004,"vw":55.522909},{"c":55.435,"h":55.44,"l":55.4,"n":153,"o":55.42,"t":"2026-10-15T15:50:00Z","v":3997,"vw":55.416028},{"c":55.45,"h":55.505,"l":55.415,"n":228,"o":55.415,"t":"2026-10-15T15:55:00Z","v":8887,"vw":55.471766},{"c":55.37,"h":55.43,"l":55.34,"n":146,"o":55.43,"t":"2026-10-15T16:00:00Z","v":4961,"vw":55.365022},{"c":55.36,"h":55.415,"l":55.35,"n":94,"o":55.4,"t":"2026-10-15T16:05:00Z","v":2662,"vw":55.378725},{"c":55.32,"h":55.43,"l":55.32,"n":162,"o":55.365,"t":"2026-10-15T16:10:00Z","v":4967,"vw":55.375005},{"c":55.34,"h":55.37,"l":55.34,"n":65,"o":55.37,"t":"2026-10-15T16:15:00Z","v":2261,"vw":55.348018},{"c":55.36,"h":55.36,"l":55.36,"n":11,"o":55.36,"t":"2026-10-15T16:20:00Z","v":240,"vw":55.36},{"c":55.46,"h":55.46,"l":55.37,"n":136,"o":55.375,"t":"2026-10-15T16:25:00Z","v":5757,"vw":55.419343},{"c":55.43,"h":55.46,"l":55.4,"n":156,"o":55.45,"t":"2026-10-15T16:30:00Z","v":4763,"vw":55.433494},{"c":55.505,"h":55.505,"l":55.465,"n":50,"o":55.47,"t":"2026-10-15T16:35:00Z","v":1538,"vw":55.487276},{"c":55.51,"h":55.56,"l":55.505,"n":68,"o":55.505,"t":"2026-10-15T16:40:00Z","v":2368,"vw":55.543929},{"c":55.535,"h":55.535,"l":55.535,"n":11,"o":55.535,"t":"2026-10-15T16:45:00Z","v":306,"vw":55.535},{"c":55.53,"h":55.58,"l":55.52,"n":162,"o":55.53,"t":"2026-10-15T16:50:00Z","v":4821,"vw":55.543869},{"c":55.615,"h":55.615,"l":55.55,"n":165,"o":55.55,"t":"2026-10-15T16:55:00Z","v":5708,"vw":55.578117},{"c":55.555,"h":55.58,"l":55.5288,"n":162,"o":55.58,"t":"2026-10-15T17:00:00Z","v":6892,"vw":55.556599},{"c":55.59,"h":55.6,"l":55.58,"n":37,"o":55.58,"t":"2026-10-15T17:05:00Z","v":1723,"vw":55.586425},{"c":55.54,"h":55.63,"l":55.5058,"n":429,"o":55.61,"t":"2026-10-15T17:10:00Z","v":49005,"vw":55.554158},{"c":55.52,"h":55.57,"l":55.48,"n":329,"o":55.57,"t":"2026-10-15T17:15:00Z","v":19220,"vw":55.52717},{"c":55.545,"h":55.555,"l":55.5016,"n":185,"o":55.53,"t":"2026-10-15T17:20:00Z","v":8043,"vw":55.537197},{"c":55.62,"h":55.63,"l":55.53,"n":442,"o":55.545,"t":"2026-10-15T17:25:00Z","v":41390,"vw":55.578532},{"c":55.78,"h":55.78,"l":55.62,"n":313,"o":55.65,"t":"2026-10-15T17:30:00Z","v":12134,"vw":55.718423},{"c":55.725,"h":55.77,"l":55.71,"n":219,"o":55.77,"t":"2026-10-15T17:35:00Z","v":6388,"vw":55.736714},{"c":55.77,"h":55.78,"l":55.75,"n":114,"o":55.75,"t":"2026-10-15T17:40:00Z","v":5120,"vw":55.76679},{"c":55.755,"h":55.79,"l":55.74,"n":191,"o":55.77,"t":"2026-10-15T17:45:00Z","v":6044,"vw":55.773236},{"c":55.705,"h":55.8299,"l":55.7,"n":299,"o":55.755,"t":"2026-10-15T17:50:00Z","v":10789,"vw":55.770977},{"c":55.79,"h":55.81,"l":55.72,"n":460,"o":55.73,"t":"2026-10-15T17:55:00Z","v":60933,"vw":55.777445},{"c":55.76,"h":55.825,"l":55.72,"n":269,"o":55.79,"t":"2026-10-15T18:00:00Z","v":12558,"vw":55.784509},{"c":55.675,"h":55.82,"l":55.675,"n":183,"o":55.79,"t":"2026-10-15T18:05:00Z","v":6179,"vw":55.754717},{"c":55.72,"h":55.74,"l":55.69,"n":224,"o":55.7,"t":"2026-10-15T18:10:00Z","v":9836,"vw":55.713147},{"c":55.81,"h":55.81,"l":55.72,"n":152,"o":55.72,"t":"2026-10-15T18:15:00Z","v":5191,"vw":55.782823},{"c":55.79,"h":55.81,"l":55.78,"n":145,"o":55.81,"t":"2026-10-15T18:20:00Z","v":4823,"vw":55.797003},{"c":55.845,"h":55.855,"l":55.82,"n":186,"o":55.82,"t":"2026-10-15T18:25:00Z","v":5691,"vw":55.837917},{"c":55.87,"h":55.9,"l":55.84,"n":216,"o":55.86,"t":"2026-10-15T18:30:00Z","v":7150,"vw":55.867176},{"c":55.86,"h":55.875,"l":55.84,"n":155,"o":55.875,"t":"2026-10-15T18:35:00Z","v":4305,"vw":55.855214},{"c":55.85,"h":55.89,"l":55.85,"n":196,"o":55.89,"t":"2026-10-15T18:40:00Z","v":6127,"vw":55.855558},{"c":55.9,"h":55.93,"l":55.85,"n":227,"o":55.86,"t":"2026-10-15T18:45:00Z","v":6705,"vw":55.889431},{"c":55.925,"h":55.93,"l":55.9082,"n":93,"o":55.91,"t":"2026-10-15T18:50:00Z","v":2723,"vw":55.918374},{"c":55.935,"h":55.935,"l":55.9,"n":188,"o":55.92,"t":"2026-10-15T18:55:00Z","v":5508,"vw":55.912529},{"c":55.93,"h":55.94,"l":55.91,"n":216,"o":55.93,"t":"2026-10-15T19:00:00Z","v":6716,"vw":55.921969},{"c":55.97,"h":55.975,"l":55.93,"n":156,"o":55.9499,"t":"2026-10-15T19:05:00Z","v":6637,"vw":55.9598},{"c":55.905,"h":55.975,"l":55.905,"n":253,"o":55.96,"t":"2026-10-15T19:10:00Z","v":9022,"vw":55.952359},{"c":55.85,"h":55.94,"l":55.85,"n":312,"o":55.92,"t":"2026-10-15T19:15:00Z","v":9764,"vw":55.896923},{"c":55.85,"h":55.87,"l":55.84,"n":253,"o":55.87,"t":"2026-10-15T19:20:00Z","v":5818,"vw":55.857052},{"c":55.795,"h":55.84,"l":55.77,"n":353,"o":55.84,"t":"2026-10-15T19:25:00Z","v":11586,"vw":55.813148},{"c":55.85,"h":55.89,"l":55.81,"n":336,"o":55.81,"t":"2026-10-15T19:30:00Z","v":12592,"vw":55.857171},{"c":55.84,"h":55.88,"l":55.83,"n":342,"o":55.84,"t":"2026-10-15T19:35:00Z","v":13839,"vw":55.855928},{"c":55.83,"h":55.83,"l":55.735,"n":518,"o":55.83,"t":"2026-10-15T19:40:00Z","v":25575,"vw":55.790679},{"c":55.69,"h":55.825,"l":55.68,"n":580,"o":55.825,"t":"2026-10-15T19:45:00Z","v":25649,"vw":55.746985},{"c":55.775,"h":55.8,"l":55.65,"n":751,"o":55.7,"t":"2026-10-15T19:50:00Z","v":34527,"vw":55.734538},{"c":55.78,"h":55.87,"l":55.765,"n":2500,"o":55.795,"t":"2026-10-15T19:55:00Z","v":125888,"vw":55.818213},{"c":55.79,"h":55.79,"l":55.79,"n":72,"o":55.79,"t":"2026-10-15T20:00:00Z","v":262635,"vw":55.79},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-15T20:40:00Z","v":404,"vw":55.79},{"c":56.465,"h":56.465,"l":55.42,"n":59,"o":55.42,"t":"2026-10-16T13:30:00Z","v":8361,"vw":56.009995},{"c":56.73,"h":56.81,"l":56.472,"n":155,"o":56.472,"t":"2026-10-16T13:35:00Z","v":4420,"vw":56.665034},{"c":56.77,"h":56.82,"l":56.68,"n":114,"o":56.82,"t":"2026-10-16T13:40:00Z","v":2868,"vw":56.752667},{"c":56.78,"h":56.8199,"l":56.7,"n":87,"o":56.755,"t":"2026-10-16T13:45:00Z","v":3919,"vw":56.792968},{"c":56.79,"h":56.856,"l":56.77,"n":109,"o":56.81,"t":"2026-10-16T13:50:00Z","v":2995,"vw":56.803487},{"c":56.735,"h":56.785,"l":56.68,"n":63,"o":56.785,"t":"2026-10-16T13:55:00Z","v":1774,"vw":56.722896},{"c":56.77,"h":56.86,"l":56.73,"n":135,"o":56.785,"t":"2026-10-16T14:00:00Z","v":5285,"vw":56.806061},{"c":56.675,"h":56.81,"l":56.675,"n":143,"o":56.81,"t":"2026-10-16T14:05:00Z","v":2797,"vw":56.741305},{"c":56.66,"h":56.74,"l":56.595,"n":129,"o":56.72,"t":"2026-10-16T14:10:00Z","v":2984,"vw":56.685132},{"c":56.64,"h":56.66,"l":56.64,"n":17,"o":56.655,"t":"2026-10-16T14:15:00Z","v":527,"vw":56.649485},{"c":56.87,"h":56.87,"l":56.79,"n":100,"o":56.795,"t":"2026-10-16T14:20:00Z","v":1926,"vw":56.829167},{"c":56.83,"h":56.85,"l":56.825,"n":104,"o":56.83,"t":"2026-10-16T14:25:00Z","v":3037,"vw":56.837222},{"c":56.805,"h":56.85,"l":56.8,"n":65,"o":56.85,"t":"2026-10-16T14:30:00Z","v":1808,"vw":56.823125},{"c":56.81,"h":56.835,"l":56.81,"n":100,"o":56.81,"t":"2026-10-16T14:35:00Z","v":1925,"vw":56.813973},{"c":56.76,"h":56.79,"l":56.73,"n":151,"o":56.79,"t":"2026-10-16T14:40:00Z","v":4177,"vw":56.751053},{"c":56.77,"h":56.83,"l":56.77,"n":99,"o":56.78,"t":"2026-10-16T14:45:00Z","v":2505,"vw":56.808689},{"c":56.76,"h":56.87,"l":56.76,"n":145,"o":56.83,"t":"2026-10-16T14:50:00Z","v":3577,"vw":56.825238},{"c":56.82,"h":56.82,"l":56.77,"n":112,"o":56.8,"t":"2026-10-16T14:55:00Z","v":3116,"vw":56.806637},{"c":56.985,"h":56.985,"l":56.82,"n":183,"o":56.82,"t":"2026-10-16T15:00:00Z","v":6317,"vw":56.926229},{"c":57.01,"h":57.06,"l":56.965,"n":217,"o":56.97,"t":"2026-10-16T15:05:00Z","v":10880,"vw":57.009728},{"c":57.09,"h":57.15,"l":57,"n":171,"o":57.03,"t":"2026-10-16T15:10:00Z","v":6228,"vw":57.074248},{"c":57.045,"h":57.14,"l":57.045,"n":129,"o":57.14,"t":"2026-10-16T15:15:00Z","v":3151,"vw":57.080062},{"c":56.92,"h":57.04,"l":56.92,"n":198,"o":57.02,"t":"2026-10-16T15:20:00Z","v":5630,"vw":56.984997},{"c":56.98,"h":56.98,"l":56.91,"n":80,"o":56.91,"t":"2026-10-16T15:25:00Z","v":3340,"vw":56.945362},{"c":56.96,"h":56.98,"l":56.93,"n":118,"o":56.98,"t":"2026-10-16T15:30:00Z","v":2979,"vw":56.95625},{"c":56.81,"h":56.94,"l":56.8,"n":265,"o":56.94,"t":"2026-10-16T15:35:00Z","v":6950,"vw":56.868635},{"c":56.73,"h":56.81,"l":56.71,"n":183,"o":56.81,"t":"2026-10-16T15:40:00Z","v":3723,"vw":56.768421},{"c":56.7,"h":56.76,"l":56.7,"n":144,"o":56.74,"t":"2026-10-16T15:45:00Z","v":2441,"vw":56.731591},{"c":56.68,"h":56.715,"l":56.67,"n":171,"o":56.69,"t":"2026-10-16T15:50:00Z","v":3466,"vw":56.687203},{"c":56.585,"h":56.59,"l":56.58,"n":66,"o":56.59,"t":"2026-10-16T15:55:00Z","v":1134,"vw":56.585769},{"c":56.53,"h":56.62,"l":56.51,"n":213,"o":56.61,"t":"2026-10-16T16:00:00Z","v":5810,"vw":56.544231},{"c":56.51,"h":56.585,"l":56.485,"n":160,"o":56.585,"t":"2026-10-16T16:05:00Z","v":3036,"vw":56.532319},{"c":56.5,"h":56.54,"l":56.5,"n":112,"o":56.54,"t":"2026-10-16T16:10:00Z","v":3340,"vw":56.529047},{"c":56.475,"h":56.54,"l":56.43,"n":207,"o":56.515,"t":"2026-10-16T16:15:00Z","v":6566,"vw":56.466572},{"c":56.48,"h":56.4999,"l":56.46,"n":134,"o":56.475,"t":"2026-10-16T16:20:00Z","v":3430,"vw":56.4872},{"c":56.4,"h":56.48,"l":56.39,"n":194,"o":56.475,"t":"2026-10-16T16:25:00Z","v":4198,"vw":56.441502},{"c":56.37,"h":56.4,"l":56.34,"n":100,"o":56.37,"t":"2026-10-16T16:30:00Z","v":2821,"vw":56.37258},{"c":56.32,"h":56.355,"l":56.305,"n":159,"o":56.355,"t":"2026-10-16T16:35:00Z","v":3127,"vw":56.322037},{"c":56.33,"h":56.34,"l":56.315,"n":102,"o":56.33,"t":"2026-10-16T16:40:00Z","v":1693,"vw":56.325123},{"c":56.265,"h":56.35,"l":56.265,"n":175,"o":56.33,"t":"2026-10-16T16:45:00Z","v":4509,"vw":56.306576},{"c":56.24,"h":56.265,"l":56.2,"n":271,"o":56.265,"t":"2026-10-16T16:50:00Z","v":10336,"vw":56.226336},{"c":56.195,"h":56.24,"l":56.195,"n":117,"o":56.22,"t":"2026-10-16T16:55:00Z","v":2350,"vw":56.219136},{"c":56.07,"h":56.2,"l":56.07,"n":232,"o":56.2,"t":"2026-10-16T17:00:00Z","v":5349,"vw":56.140405},{"c":56.02,"h":56.08,"l":56,"n":205,"o":56.06,"t":"2026-10-16T17:05:00Z","v":5461,"vw":56.038461},{"c":56.03,"h":56.05,"l":56.03,"n":68,"o":56.05,"t":"2026-10-16T17:10:00Z","v":989,"vw":56.041667},{"c":56.03,"h":56.075,"l":56.02,"n":190,"o":56.05,"t":"2026-10-16T17:15:00Z","v":3527,"vw":56.042188},{"c":56.07,"h":56.07,"l":55.96,"n":155,"o":56.01,"t":"2026-10-16T17:20:00Z","v":4393,"vw":56.003835},{"c":56.17,"h":56.2,"l":56.0977,"n":153,"o":56.1,"t":"2026-10-16T17:25:00Z","v":2948,"vw":56.146714},{"c":56.13,"h":56.19,"l":56.1,"n":187,"o":56.19,"t":"2026-10-16T17:30:00Z","v":4307,"vw":56.130476},{"c":56.14,"h":56.18,"l":56.14,"n":113,"o":56.16,"t":"2026-10-16T17:35:00Z","v":2573,"vw":56.17},{"c":56.2899,"h":56.295,"l":56.2,"n":193,"o":56.21,"t":"2026-10-16T17:40:00Z","v":6600,"vw":56.241502},{"c":56.165,"h":56.2,"l":56.13,"n":117,"o":56.2,"t":"2026-10-16T17:45:00Z","v":2489,"vw":56.172273},{"c":56.06,"h":56.165,"l":56.06,"n":193,"o":56.165,"t":"2026-10-16T17:50:00Z","v":4636,"vw":56.119769},{"c":55.98,"h":56.05,"l":55.97,"n":155,"o":56.04,"t":"2026-10-16T17:55:00Z","v":3463,"vw":56.017857},{"c":55.92,"h":55.94,"l":55.9,"n":154,"o":55.94,"t":"2026-10-16T18:00:00Z","v":4730,"vw":55.921146},{"c":56,"h":56,"l":55.915,"n":145,"o":55.915,"t":"2026-10-16T18:05:00Z","v":3996,"vw":55.974238},{"c":55.99,"h":56,"l":55.965,"n":130,"o":56,"t":"2026-10-16T18:10:00Z","v":3131,"vw":55.984006},{"c":55.99,"h":56.05,"l":55.98,"n":227,"o":56.01,"t":"2026-10-16T18:15:00Z","v":5545,"vw":56.002528},{"c":55.96,"h":55.97,"l":55.91,"n":195,"o":55.97,"t":"2026-10-16T18:20:00Z","v":4031,"vw":55.942257},{"c":55.87,"h":55.95,"l":55.87,"n":160,"o":55.95,"t":"2026-10-16T18:25:00Z","v":3158,"vw":55.891543},{"c":55.9199,"h":55.9199,"l":55.815,"n":226,"o":55.86,"t":"2026-10-16T18:30:00Z","v":5415,"vw":55.861031},{"c":56.01,"h":56.01,"l":55.88,"n":245,"o":55.885,"t":"2026-10-16T18:35:00Z","v":8636,"vw":55.943775},{"c":56.02,"h":56.04,"l":55.98,"n":199,"o":56.02,"t":"2026-10-16T18:40:00Z","v":6350,"vw":56.009915},{"c":56.05,"h":56.09,"l":56.03,"n":126,"o":56.03,"t":"2026-10-16T18:45:00Z","v":2525,"vw":56.063333},{"c":55.93,"h":56.09,"l":55.91,"n":299,"o":56.07,"t":"2026-10-16T18:50:00Z","v":8649,"vw":56.020047},{"c":55.96,"h":55.96,"l":55.91,"n":174,"o":55.91,"t":"2026-10-16T18:55:00Z","v":3424,"vw":55.945625},{"c":55.975,"h":56,"l":55.93,"n":182,"o":55.94,"t":"2026-10-16T19:00:00Z","v":3948,"vw":55.959166},{"c":55.86,"h":55.985,"l":55.86,"n":231,"o":55.975,"t":"2026-10-16T19:05:00Z","v":7001,"vw":55.940404},{"c":55.945,"h":55.96,"l":55.86,"n":290,"o":55.86,"t":"2026-10-16T19:10:00Z","v":10500,"vw":55.935824},{"c":55.95,"h":55.97,"l":55.89,"n":360,"o":55.945,"t":"2026-10-16T19:15:00Z","v":14726,"vw":55.920549},{"c":56.03,"h":56.035,"l":55.96,"n":345,"o":55.965,"t":"2026-10-16T19:20:00Z","v":14114,"vw":55.980629},{"c":56.04,"h":56.04,"l":55.98,"n":266,"o":56.01,"t":"2026-10-16T19:25:00Z","v":6587,"vw":56.002844},{"c":55.97,"h":56.08,"l":55.93,"n":477,"o":56.065,"t":"2026-10-16T19:30:00Z","v":13838,"vw":56.007492},{"c":55.99,"h":55.99,"l":55.925,"n":367,"o":55.98,"t":"2026-10-16T19:35:00Z","v":10245,"vw":55.956476},{"c":55.87,"h":55.97,"l":55.86,"n":388,"o":55.97,"t":"2026-10-16T19:40:00Z","v":14496,"vw":55.894121},{"c":55.77,"h":55.88,"l":55.75,"n":459,"o":55.88,"t":"2026-10-16T19:45:00Z","v":17966,"vw":55.815936},{"c":55.935,"h":56,"l":55.79,"n":604,"o":55.79,"t":"2026-10-16T19:50:00Z","v":25215,"vw":55.926207},{"c":55.98,"h":56.015,"l":55.92,"n":1601,"o":55.935,"t":"2026-10-16T19:55:00Z","v":67114,"vw":55.965513},{"c":55.95,"h":55.95,"l":55.95,"n":32,"o":55.95,"t":"2026-10-16T20:00:00Z","v":185818,"vw":55.95},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-16T20:40:00Z","v":166,"vw":55.95},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-19T12:00:00Z","v":216,"vw":55.97},{"c":55.89,"h":56.2699,"l":55.77,"n":93,"o":55.83,"t":"2026-10-19T13:30:00Z","v":5505,"vw":55.861848},{"c":55.66,"h":55.79,"l":55.66,"n":23,"o":55.79,"t":"2026-10-19T13:35:00Z","v":449,"vw":55.703333},{"c":55.65,"h":55.71,"l":55.64,"n":93,"o":55.71,"t":"2026-10-19T13:40:00Z","v":7190,"vw":55.652839},{"c":55.68,"h":55.68,"l":55.5858,"n":32,"o":55.65,"t":"2026-10-19T13:45:00Z","v":1840,"vw":55.62992},{"c":55.585,"h":55.645,"l":55.5,"n":55,"o":55.645,"t":"2026-10-19T13:50:00Z","v":1203,"vw":55.584286},{"c":55.53,"h":55.53,"l":55.526,"n":66,"o":55.53,"t":"2026-10-19T13:55:00Z","v":7189,"vw":55.529836},{"c":55.53,"h":55.53,"l":55.53,"n":47,"o":55.53,"t":"2026-10-19T14:00:00Z","v":950,"vw":55.53},{"c":55.44,"h":55.515,"l":55.43,"n":105,"o":55.43,"t":"2026-10-19T14:05:00Z","v":2418,"vw":55.487218},{"c":55.58,"h":55.58,"l":55.52,"n":47,"o":55.52,"t":"2026-10-19T14:10:00Z","v":1290,"vw":55.56},{"c":55.55,"h":55.69,"l":55.5,"n":107,"o":55.62,"t":"2026-10-19T14:15:00Z","v":4019,"vw":55.575724},{"c":55.485,"h":55.55,"l":55.45,"n":91,"o":55.55,"t":"2026-10-19T14:20:00Z","v":1706,"vw":55.495294},{"c":55.555,"h":55.555,"l":55.42,"n":102,"o":55.495,"t":"2026-10-19T14:25:00Z","v":2587,"vw":55.47825},{"c":55.43,"h":55.66,"l":55.43,"n":125,"o":55.6,"t":"2026-10-19T14:35:00Z","v":4362,"vw":55.538035},{"c":55.495,"h":55.505,"l":55.495,"n":43,"o":55.5,"t":"2026-10-19T14:40:00Z","v":721,"vw":55.500774},{"c":55.59,"h":55.59,"l":55.5,"n":56,"o":55.5,"t":"2026-10-19T14:45:00Z","v":1635,"vw":55.555577},{"c":55.67,"h":55.67,"l":55.55,"n":95,"o":55.605,"t":"2026-10-19T14:50:00Z","v":2177,"vw":55.601992},{"c":55.73,"h":55.73,"l":55.675,"n":82,"o":55.675,"t":"2026-10-19T14:55:00Z","v":1533,"vw":55.695},{"c":55.81,"h":55.8525,"l":55.755,"n":117,"o":55.755,"t":"2026-10-19T15:00:00Z","v":3452,"vw":55.79121},{"c":55.82,"h":55.86,"l":55.8,"n":103,"o":55.855,"t":"2026-10-19T15:05:00Z","v":2081,"vw":55.826019},{"c":55.91,"h":55.91,"l":55.85,"n":112,"o":55.86,"t":"2026-10-19T15:10:00Z","v":2257,"vw":55.872778},{"c":55.9,"h":55.94,"l":55.88,"n":120,"o":55.94,"t":"2026-10-19T15:15:00Z","v":4054,"vw":55.908095},{"c":56.01,"h":56.01,"l":55.91,"n":191,"o":55.93,"t":"2026-10-19T15:20:00Z","v":4563,"vw":55.966765},{"c":55.9864,"h":55.9864,"l":55.96,"n":79,"o":55.97,"t":"2026-10-19T15:25:00Z","v":1613,"vw":55.971652},{"c":55.89,"h":55.97,"l":55.89,"n":114,"o":55.95,"t":"2026-10-19T15:30:00Z","v":3234,"vw":55.923927},{"c":55.91,"h":55.93,"l":55.88,"n":74,"o":55.93,"t":"2026-10-19T15:35:00Z","v":1726,"vw":55.90625},{"c":55.84,"h":55.86,"l":55.84,"n":72,"o":55.86,"t":"2026-10-19T15:40:00Z","v":1794,"vw":55.851},{"c":55.8,"h":55.84,"l":55.8,"n":73,"o":55.83,"t":"2026-10-19T15:45:00Z","v":1984,"vw":55.817778},{"c":55.75,"h":55.78,"l":55.75,"n":70,"o":55.76,"t":"2026-10-19T15:50:00Z","v":1893,"vw":55.763218},{"c":55.75,"h":55.78,"l":55.74,"n":97,"o":55.75,"t":"2026-10-19T15:55:00Z","v":2523,"vw":55.752983},{"c":55.685,"h":55.72,"l":55.625,"n":89,"o":55.72,"t":"2026-10-19T16:00:00Z","v":2484,"vw":55.687307},{"c":55.64,"h":55.64,"l":55.64,"n":32,"o":55.64,"t":"2026-10-19T16:05:00Z","v":607,"vw":55.64},{"c":55.675,"h":55.675,"l":55.62,"n":66,"o":55.64,"t":"2026-10-19T16:10:00Z","v":2480,"vw":55.640294},{"c":55.6,"h":55.64,"l":55.6,"n":88,"o":55.64,"t":"2026-10-19T16:15:00Z","v":1989,"vw":55.628286},{"c":55.64,"h":55.64,"l":55.51,"n":112,"o":55.575,"t":"2026-10-19T16:20:00Z","v":3646,"vw":55.570289},{"c":55.62,"h":55.68,"l":55.6,"n":98,"o":55.67,"t":"2026-10-19T16:25:00Z","v":3193,"vw":55.6381},{"c":55.62,"h":55.62,"l":55.62,"n":13,"o":55.62,"t":"2026-10-19T16:30:00Z","v":259,"vw":55.62},{"c":55.56,"h":55.62,"l":55.56,"n":54,"o":55.62,"t":"2026-10-19T16:35:00Z","v":2278,"vw":55.587308},{"c":55.62,"h":55.62,"l":55.58,"n":75,"o":55.615,"t":"2026-10-19T16:45:00Z","v":2114,"vw":55.596421},{"c":55.66,"h":55.66,"l":55.65,"n":68,"o":55.65,"t":"2026-10-19T16:50:00Z","v":883,"vw":55.655},{"c":55.685,"h":55.69,"l":55.675,"n":41,"o":55.69,"t":"2026-10-19T16:55:00Z","v":876,"vw":55.6825},{"c":55.645,"h":55.695,"l":55.63,"n":157,"o":55.685,"t":"2026-10-19T17:00:00Z","v":3830,"vw":55.666659},{"c":55.625,"h":55.625,"l":55.625,"n":58,"o":55.625,"t":"2026-10-19T17:05:00Z","v":1068,"vw":55.625},{"c":55.665,"h":55.665,"l":55.6,"n":118,"o":55.625,"t":"2026-10-19T17:10:00Z","v":3254,"vw":55.642552},{"c":55.67,"h":55.68,"l":55.64,"n":130,"o":55.665,"t":"2026-10-19T17:15:00Z","v":9730,"vw":55.658291},{"c":55.68,"h":55.68,"l":55.63,"n":76,"o":55.63,"t":"2026-10-19T17:20:00Z","v":1936,"vw":55.652025},{"c":55.645,"h":55.7,"l":55.64,"n":142,"o":55.69,"t":"2026-10-19T17:25:00Z","v":4317,"vw":55.662447},{"c":55.65,"h":55.69,"l":55.64,"n":165,"o":55.69,"t":"2026-10-19T17:30:00Z","v":7391,"vw":55.661513},{"c":55.64,"h":55.665,"l":55.6249,"n":94,"o":55.665,"t":"2026-10-19T17:35:00Z","v":2191,"vw":55.637594},{"c":55.655,"h":55.71,"l":55.6,"n":188,"o":55.64,"t":"2026-10-19T17:40:00Z","v":5763,"vw":55.642307},{"c":55.715,"h":55.715,"l":55.655,"n":115,"o":55.655,"t":"2026-10-19T17:45:00Z","v":8052,"vw":55.667355},{"c":55.71,"h":55.715,"l":55.66,"n":125,"o":55.715,"t":"2026-10-19T17:50:00Z","v":2673,"vw":55.689149},{"c":55.67,"h":55.67,"l":55.67,"n":41,"o":55.67,"t":"2026-10-19T17:55:00Z","v":840,"vw":55.67},{"c":55.7,"h":55.72,"l":55.67,"n":159,"o":55.67,"t":"2026-10-19T18:00:00Z","v":6753,"vw":55.698609},{"c":55.675,"h":55.675,"l":55.67,"n":51,"o":55.67,"t":"2026-10-19T18:05:00Z","v":1903,"vw":55.670437},{"c":55.68,"h":55.68,"l":55.635,"n":154,"o":55.675,"t":"2026-10-19T18:10:00Z","v":6646,"vw":55.660998},{"c":55.71,"h":55.71,"l":55.58,"n":198,"o":55.675,"t":"2026-10-19T18:15:00Z","v":11681,"vw":55.616349},{"c":55.7,"h":55.74,"l":55.7,"n":93,"o":55.73,"t":"2026-10-19T18:20:00Z","v":2384,"vw":55.716803},{"c":55.69,"h":55.71,"l":55.66,"n":126,"o":55.71,"t":"2026-10-19T18:25:00Z","v":4555,"vw":55.68573},{"c":55.615,"h":55.69,"l":55.615,"n":174,"o":55.685,"t":"2026-10-19T18:30:00Z","v":5030,"vw":55.668273},{"c":55.61,"h":55.63,"l":55.5701,"n":109,"o":55.59,"t":"2026-10-19T18:35:00Z","v":3688,"vw":55.595765},{"c":55.57,"h":55.64,"l":55.57,"n":145,"o":55.615,"t":"2026-10-19T18:40:00Z","v":5198,"vw":55.602796},{"c":55.54,"h":55.5935,"l":55.54,"n":198,"o":55.58,"t":"2026-10-19T18:45:00Z","v":11747,"vw":55.562864},{"c":55.63,"h":55.63,"l":55.58,"n":156,"o":55.58,"t":"2026-10-19T18:50:00Z","v":3887,"vw":55.6059},{"c":55.6389,"h":55.6389,"l":55.58,"n":166,"o":55.62,"t":"2026-10-19T18:55:00Z","v":5101,"vw":55.606479},{"c":55.875,"h":55.9,"l":55.645,"n":199,"o":55.65,"t":"2026-10-19T19:00:00Z","v":15056,"vw":55.815763},{"c":55.84,"h":55.88,"l":55.83,"n":230,"o":55.875,"t":"2026-10-19T19:05:00Z","v":12763,"vw":55.861475},{"c":55.745,"h":55.835,"l":55.72,"n":343,"o":55.835,"t":"2026-10-19T19:10:00Z","v":13712,"vw":55.799871},{"c":55.735,"h":55.74,"l":55.705,"n":192,"o":55.7375,"t":"2026-10-19T19:15:00Z","v":6801,"vw":55.723353},{"c":55.8,"h":55.805,"l":55.735,"n":194,"o":55.735,"t":"2026-10-19T19:20:00Z","v":5568,"vw":55.783714},{"c":55.77,"h":55.8,"l":55.74,"n":244,"o":55.8,"t":"2026-10-19T19:25:00Z","v":18199,"vw":55.779396},{"c":55.82,"h":55.85,"l":55.74,"n":300,"o":55.77,"t":"2026-10-19T19:30:00Z","v":14718,"vw":55.784134},{"c":55.83,"h":55.85,"l":55.81,"n":202,"o":55.81,"t":"2026-10-19T19:35:00Z","v":5188,"vw":55.832362},{"c":55.92,"h":55.93,"l":55.82,"n":333,"o":55.84,"t":"2026-10-19T19:40:00Z","v":10579,"vw":55.87582},{"c":55.85,"h":55.92,"l":55.79,"n":292,"o":55.92,"t":"2026-10-19T19:45:00Z","v":10366,"vw":55.857337},{"c":55.89,"h":55.93,"l":55.86,"n":589,"o":55.86,"t":"2026-10-19T19:50:00Z","v":24841,"vw":55.901324},{"c":55.87,"h":55.9,"l":55.81,"n":1655,"o":55.9,"t":"2026-10-19T19:55:00Z","v":68091,"vw":55.83302},{"c":55.84,"h":55.84,"l":55.84,"n":51,"o":55.84,"t":"2026-10-19T20:00:00Z","v":141677,"vw":55.84},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-19T20:35:00Z","v":202,"vw":55.84},{"c":55.85,"h":55.95,"l":55.76,"n":87,"o":55.76,"t":"2026-10-20T13:30:00Z","v":10608,"vw":55.789081},{"c":56.14,"h":56.14,"l":55.75,"n":51,"o":55.755,"t":"2026-10-20T13:35:00Z","v":2079,"vw":55.863285},{"c":56.09,"h":56.5904,"l":56.09,"n":84,"o":56.3,"t":"2026-10-20T13:40:00Z","v":6707,"vw":56.159749},{"c":56.4,"h":56.58,"l":56.17,"n":88,"o":56.355,"t":"2026-10-20T13:45:00Z","v":6783,"vw":56.362838},{"c":56.7342,"h":56.74,"l":56.32,"n":202,"o":56.62,"t":"2026-10-20T13:50:00Z","v":15491,"vw":56.605472},{"c":56.69,"h":56.935,"l":56.69,"n":45,"o":56.8,"t":"2026-10-20T13:55:00Z","v":1361,"vw":56.783669},{"c":56.48,"h":56.73,"l":56.48,"n":104,"o":56.695,"t":"2026-10-20T14:00:00Z","v":3690,"vw":56.602582},{"c":56.42,"h":56.56,"l":56.33,"n":68,"o":56.48,"t":"2026-10-20T14:05:00Z","v":2527,"vw":56.434164},{"c":56.25,"h":56.42,"l":56.25,"n":175,"o":56.42,"t":"2026-10-20T14:10:00Z","v":4887,"vw":56.336346},{"c":56.08,"h":56.36,"l":56.08,"n":174,"o":56.35,"t":"2026-10-20T14:15:00Z","v":6936,"vw":56.290285},{"c":56.3,"h":56.43,"l":56.08,"n":197,"o":56.175,"t":"2026-10-20T14:20:00Z","v":10137,"vw":56.325725},{"c":56.44,"h":56.51,"l":56.39,"n":446,"o":56.45,"t":"2026-10-20T14:25:00Z","v":44349,"vw":56.436912},{"c":56.35,"h":56.49,"l":56.335,"n":330,"o":56.46,"t":"2026-10-20T14:30:00Z","v":14688,"vw":56.459668},{"c":56.365,"h":56.37,"l":56.3,"n":144,"o":56.32,"t":"2026-10-20T14:35:00Z","v":3499,"vw":56.337669},{"c":56.445,"h":56.51,"l":56.36,"n":372,"o":56.36,"t":"2026-10-20T14:40:00Z","v":12684,"vw":56.443045},{"c":56.38,"h":56.525,"l":56.38,"n":219,"o":56.52,"t":"2026-10-20T14:45:00Z","v":6800,"vw":56.477759},{"c":56.61,"h":56.61,"l":56.44,"n":187,"o":56.48,"t":"2026-10-20T14:50:00Z","v":5427,"vw":56.554991},{"c":56.625,"h":56.71,"l":56.59,"n":199,"o":56.61,"t":"2026-10-20T14:55:00Z","v":6240,"vw":56.672405},{"c":56.5,"h":56.635,"l":56.5,"n":112,"o":56.63,"t":"2026-10-20T15:00:00Z","v":3647,"vw":56.568937},{"c":56.55,"h":56.585,"l":56.5,"n":201,"o":56.5,"t":"2026-10-20T15:05:00Z","v":5222,"vw":56.539921},{"c":56.455,"h":56.66,"l":56.44,"n":499,"o":56.55,"t":"2026-10-20T15:10:00Z","v":22961,"vw":56.502344},{"c":56.32,"h":56.59,"l":56.32,"n":345,"o":56.455,"t":"2026-10-20T15:15:00Z","v":14784,"vw":56.533647},{"c":56.36,"h":56.45,"l":56.36,"n":142,"o":56.41,"t":"2026-10-20T15:20:00Z","v":2929,"vw":56.414112},{"c":56.42,"h":56.55,"l":56.42,"n":163,"o":56.49,"t":"2026-10-20T15:25:00Z","v":4038,"vw":56.476232},{"c":56.31,"h":56.46,"l":56.31,"n":150,"o":56.45,"t":"2026-10-20T15:30:00Z","v":4890,"vw":56.381446},{"c":56.36,"h":56.4,"l":56.28,"n":163,"o":56.28,"t":"2026-10-20T15:35:00Z","v":3374,"vw":56.324044},{"c":56.495,"h":56.495,"l":56.41,"n":75,"o":56.45,"t":"2026-10-20T15:40:00Z","v":2692,"vw":56.461432},{"c":56.43,"h":56.45,"l":56.36,"n":165,"o":56.45,"t":"2026-10-20T15:45:00Z","v":4081,"vw":56.411774},{"c":56.4,"h":56.43,"l":56.38,"n":108,"o":56.43,"t":"2026-10-20T15:50:00Z","v":2054,"vw":56.396875},{"c":56.28,"h":56.39,"l":56.28,"n":89,"o":56.39,"t":"2026-10-20T15:55:00Z","v":2521,"vw":56.327837},{"c":56.275,"h":56.34,"l":56.23,"n":122,"o":56.31,"t":"2026-10-20T16:00:00Z","v":3743,"vw":56.282174},{"c":56.24,"h":56.33,"l":56.24,"n":151,"o":56.29,"t":"2026-10-20T16:05:00Z","v":3031,"vw":56.296567},{"c":56.225,"h":56.295,"l":56.225,"n":59,"o":56.295,"t":"2026-10-20T16:10:00Z","v":1430,"vw":56.262667},{"c":56.15,"h":56.22,"l":56.14,"n":195,"o":56.22,"t":"2026-10-20T16:15:00Z","v":6709,"vw":56.166521},{"c":56.205,"h":56.23,"l":56.13,"n":202,"o":56.15,"t":"2026-10-20T16:20:00Z","v":6096,"vw":56.183493},{"c":56.23,"h":56.26,"l":56.16,"n":127,"o":56.19,"t":"2026-10-20T16:25:00Z","v":4083,"vw":56.229499},{"c":56.17,"h":56.2425,"l":56.17,"n":92,"o":56.24,"t":"2026-10-20T16:30:00Z","v":2263,"vw":56.21875},{"c":56.28,"h":56.32,"l":56.245,"n":139,"o":56.245,"t":"2026-10-20T16:35:00Z","v":2661,"vw":56.294377},{"c":56.27,"h":56.29,"l":56.27,"n":100,"o":56.28,"t":"2026-10-20T16:40:00Z","v":1891,"vw":56.285979},{"c":56.27,"h":56.325,"l":56.27,"n":180,"o":56.31,"t":"2026-10-20T16:45:00Z","v":5208,"vw":56.295392},{"c":56.165,"h":56.27,"l":56.165,"n":146,"o":56.27,"t":"2026-10-20T16:50:00Z","v":3534,"vw":56.220069},{"c":56.21,"h":56.21,"l":56.19,"n":113,"o":56.19,"t":"2026-10-20T16:55:00Z","v":2260,"vw":56.193653},{"c":56.205,"h":56.21,"l":56.18,"n":100,"o":56.19,"t":"2026-10-20T17:00:00Z","v":2720,"vw":56.200714},{"c":56.2,"h":56.21,"l":56.14,"n":202,"o":56.21,"t":"2026-10-20T17:05:00Z","v":12641,"vw":56.195102},{"c":56.185,"h":56.19,"l":56.17,"n":184,"o":56.18,"t":"2026-10-20T17:10:00Z","v":5298,"vw":56.183393},{"c":56.115,"h":56.2,"l":56.115,"n":190,"o":56.19,"t":"2026-10-20T17:15:00Z","v":5264,"vw":56.160676},{"c":56.165,"h":56.165,"l":56.13,"n":123,"o":56.13,"t":"2026-10-20T17:20:00Z","v":2688,"vw":56.146784},{"c":56.15,"h":56.1651,"l":56.15,"n":102,"o":56.16,"t":"2026-10-20T17:25:00Z","v":2448,"vw":56.15805},{"c":56.21,"h":56.22,"l":56.15,"n":483,"o":56.2,"t":"2026-10-20T17:30:00Z","v":27185,"vw":56.192697},{"c":56.2399,"h":56.2399,"l":56.17,"n":182,"o":56.2,"t":"2026-10-20T17:35:00Z","v":11439,"vw":56.18512},{"c":56.24,"h":56.24,"l":56.21,"n":133,"o":56.215,"t":"2026-10-20T17:40:00Z","v":4492,"vw":56.221431},{"c":56.245,"h":56.26,"l":56.22,"n":108,"o":56.26,"t":"2026-10-20T17:45:00Z","v":3034,"vw":56.24445},{"c":56.24,"h":56.245,"l":56.24,"n":83,"o":56.245,"t":"2026-10-20T17:50:00Z","v":1730,"vw":56.241111},{"c":56.24,"h":56.25,"l":56.235,"n":108,"o":56.24,"t":"2026-10-20T17:55:00Z","v":2592,"vw":56.237404},{"c":56.21,"h":56.26,"l":56.175,"n":287,"o":56.25,"t":"2026-10-20T18:00:00Z","v":12411,"vw":56.211898},{"c":56.2,"h":56.235,"l":56.185,"n":119,"o":56.225,"t":"2026-10-20T18:05:00Z","v":9416,"vw":56.202145},{"c":56.22,"h":56.24,"l":56.205,"n":170,"o":56.205,"t":"2026-10-20T18:10:00Z","v":7183,"vw":56.222836},{"c":56.1,"h":56.19,"l":56.1,"n":130,"o":56.19,"t":"2026-10-20T18:15:00Z","v":4341,"vw":56.154574},{"c":56.02,"h":56.06,"l":55.99,"n":177,"o":56.03,"t":"2026-10-20T18:20:00Z","v":5933,"vw":56.022829},{"c":56.0963,"h":56.18,"l":56.02,"n":104,"o":56.02,"t":"2026-10-20T18:25:00Z","v":2227,"vw":56.103786},{"c":56.13,"h":56.155,"l":56.09,"n":122,"o":56.09,"t":"2026-10-20T18:30:00Z","v":2750,"vw":56.1275},{"c":56.11,"h":56.14,"l":56.11,"n":152,"o":56.13,"t":"2026-10-20T18:35:00Z","v":5199,"vw":56.124321},{"c":56.09,"h":56.12,"l":56.08,"n":114,"o":56.1,"t":"2026-10-20T18:40:00Z","v":3525,"vw":56.103898},{"c":56.13,"h":56.16,"l":56.09,"n":158,"o":56.135,"t":"2026-10-20T18:45:00Z","v":4220,"vw":56.128114},{"c":56.14,"h":56.18,"l":56.13,"n":148,"o":56.13,"t":"2026-10-20T18:50:00Z","v":3718,"vw":56.153181},{"c":56.08,"h":56.18,"l":56,"n":251,"o":56.17,"t":"2026-10-20T18:55:00Z","v":6113,"vw":56.12526},{"c":56.06,"h":56.15,"l":56,"n":239,"o":56.07,"t":"2026-10-20T19:00:00Z","v":9755,"vw":56.066402},{"c":56.1,"h":56.12,"l":56.06,"n":121,"o":56.06,"t":"2026-10-20T19:05:00Z","v":3593,"vw":56.080855},{"c":56.08,"h":56.085,"l":56.01,"n":226,"o":56.06,"t":"2026-10-20T19:10:00Z","v":5962,"vw":56.046738},{"c":56.145,"h":56.145,"l":56.06,"n":201,"o":56.06,"t":"2026-10-20T19:15:00Z","v":6306,"vw":56.09278},{"c":56.14,"h":56.17,"l":56.12,"n":217,"o":56.145,"t":"2026-10-20T19:20:00Z","v":4763,"vw":56.137216},{"c":56.24,"h":56.275,"l":56.14,"n":334,"o":56.165,"t":"2026-10-20T19:25:00Z","v":9367,"vw":56.223325},{"c":56.16,"h":56.245,"l":56.16,"n":334,"o":56.22,"t":"2026-10-20T19:30:00Z","v":12012,"vw":56.190171},{"c":56.1,"h":56.16,"l":56.04,"n":353,"o":56.16,"t":"2026-10-20T19:35:00Z","v":13541,"vw":56.112244},{"c":56.0875,"h":56.1,"l":56.065,"n":361,"o":56.1,"t":"2026-10-20T19:40:00Z","v":11042,"vw":56.083214},{"c":56.045,"h":56.1,"l":56.0425,"n":363,"o":56.095,"t":"2026-10-20T19:45:00Z","v":13330,"vw":56.068629},{"c":55.94,"h":56.08,"l":55.93,"n":434,"o":56.0525,"t":"2026-10-20T19:50:00Z","v":19571,"vw":56.034368},{"c":56.02,"h":56.095,"l":55.89,"n":2010,"o":55.95,"t":"2026-10-20T19:55:00Z","v":108758,"vw":56.010374},{"c":56.02,"h":56.02,"l":56.02,"n":51,"o":56.02,"t":"2026-10-20T20:00:00Z","v":379014,"vw":56.02},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-20T20:30:00Z","v":600,"vw":56.02},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-21T12:20:00Z","v":1000,"vw":56.4},{"c":56.13,"h":56.54,"l":56.13,"n":46,"o":56.54,"t":"2026-10-21T13:30:00Z","v":7870,"vw":56.525276},{"c":56.1,"h":56.355,"l":56.1,"n":59,"o":56.1,"t":"2026-10-21T13:35:00Z","v":4342,"vw":56.206714},{"c":56.85,"h":56.89,"l":56.31,"n":150,"o":56.32,"t":"2026-10-21T13:40:00Z","v":7128,"vw":56.669681},{"c":56.79,"h":57.14,"l":56.735,"n":137,"o":57,"t":"2026-10-21T13:45:00Z","v":6172,"vw":56.914216},{"c":56.92,"h":56.95,"l":56.85,"n":76,"o":56.85,"t":"2026-10-21T13:50:00Z","v":3247,"vw":56.911777},{"c":56.825,"h":56.84,"l":56.805,"n":47,"o":56.84,"t":"2026-10-21T13:55:00Z","v":1313,"vw":56.82419},{"c":56.525,"h":56.825,"l":56.525,"n":71,"o":56.825,"t":"2026-10-21T14:00:00Z","v":2715,"vw":56.636321},{"c":56.43,"h":56.51,"l":56.4,"n":89,"o":56.48,"t":"2026-10-21T14:05:00Z","v":2896,"vw":56.459006},{"c":56.57,"h":56.67,"l":56.475,"n":125,"o":56.52,"t":"2026-10-21T14:10:00Z","v":4070,"vw":56.594584},{"c":56.56,"h":56.63,"l":56.56,"n":91,"o":56.56,"t":"2026-10-21T14:15:00Z","v":5579,"vw":56.588648},{"c":56.6,"h":56.6,"l":56.5,"n":100,"o":56.555,"t":"2026-10-21T14:20:00Z","v":3431,"vw":56.554211},{"c":56.65,"h":56.68,"l":56.51,"n":128,"o":56.565,"t":"2026-10-21T14:25:00Z","v":4431,"vw":56.608715},{"c":56.81,"h":56.815,"l":56.66,"n":100,"o":56.66,"t":"2026-10-21T14:30:00Z","v":3149,"vw":56.73497},{"c":56.71,"h":56.8,"l":56.7,"n":163,"o":56.77,"t":"2026-10-21T14:35:00Z","v":4247,"vw":56.73531},{"c":56.82,"h":56.82,"l":56.73,"n":104,"o":56.73,"t":"2026-10-21T14:40:00Z","v":2169,"vw":56.778889},{"c":56.85,"h":56.92,"l":56.805,"n":132,"o":56.805,"t":"2026-10-21T14:45:00Z","v":5394,"vw":56.860987},{"c":56.82,"h":56.83,"l":56.78,"n":148,"o":56.83,"t":"2026-10-21T14:50:00Z","v":5100,"vw":56.810333},{"c":56.75,"h":56.85,"l":56.75,"n":123,"o":56.79,"t":"2026-10-21T14:55:00Z","v":5013,"vw":56.785946},{"c":56.71,"h":56.7699,"l":56.71,"n":68,"o":56.735,"t":"2026-10-21T15:00:00Z","v":1987,"vw":56.72549},{"c":56.67,"h":56.78,"l":56.67,"n":117,"o":56.77,"t":"2026-10-21T15:05:00Z","v":2714,"vw":56.723864},{"c":56.68,"h":56.715,"l":56.63,"n":188,"o":56.64,"t":"2026-10-21T15:10:00Z","v":4965,"vw":56.667425},{"c":56.7425,"h":56.795,"l":56.705,"n":101,"o":56.72,"t":"2026-10-21T15:15:00Z","v":2596,"vw":56.752759},{"c":56.795,"h":56.82,"l":56.745,"n":102,"o":56.745,"t":"2026-10-21T15:20:00Z","v":3120,"vw":56.785049},{"c":56.95,"h":56.95,"l":56.795,"n":148,"o":56.795,"t":"2026-10-21T15:25:00Z","v":3943,"vw":56.84446},{"c":56.805,"h":56.94,"l":56.805,"n":183,"o":56.93,"t":"2026-10-21T15:30:00Z","v":7075,"vw":56.884305},{"c":56.885,"h":56.91,"l":56.805,"n":45,"o":56.805,"t":"2026-10-21T15:35:00Z","v":1444,"vw":56.854359},{"c":56.88,"h":56.88,"l":56.84,"n":103,"o":56.85,"t":"2026-10-21T15:40:00Z","v":3161,"vw":56.868889},{"c":56.9,"h":56.92,"l":56.8757,"n":60,"o":56.92,"t":"2026-10-21T15:45:00Z","v":1584,"vw":56.895814},{"c":56.93,"h":56.935,"l":56.9,"n":90,"o":56.9,"t":"2026-10-21T15:50:00Z","v":2980,"vw":56.916269},{"c":56.97,"h":56.9999,"l":56.91,"n":147,"o":56.91,"t":"2026-10-21T15:55:00Z","v":3161,"vw":56.943741},{"c":56.91,"h":56.99,"l":56.91,"n":177,"o":56.96,"t":"2026-10-21T16:00:00Z","v":6648,"vw":56.939435},{"c":56.905,"h":56.905,"l":56.9,"n":25,"o":56.9,"t":"2026-10-21T16:05:00Z","v":935,"vw":56.904167},{"c":56.94,"h":56.96,"l":56.92,"n":95,"o":56.93,"t":"2026-10-21T16:10:00Z","v":2780,"vw":56.933994},{"c":57.02,"h":57.04,"l":56.94,"n":139,"o":56.96,"t":"2026-10-21T16:15:00Z","v":4803,"vw":56.99197},{"c":57.07,"h":57.08,"l":57.02,"n":173,"o":57.02,"t":"2026-10-21T16:20:00Z","v":7810,"vw":57.038182},{"c":57.055,"h":57.08,"l":57.04,"n":102,"o":57.07,"t":"2026-10-21T16:25:00Z","v":4084,"vw":57.056715},{"c":57.03,"h":57.09,"l":57.03,"n":128,"o":57.06,"t":"2026-10-21T16:30:00Z","v":4858,"vw":57.065343},{"c":57.24,"h":57.28,"l":57.02,"n":199,"o":57.025,"t":"2026-10-21T16:35:00Z","v":5784,"vw":57.127639},{"c":57.1,"h":57.27,"l":57.085,"n":247,"o":57.24,"t":"2026-10-21T16:40:00Z","v":9441,"vw":57.16888},{"c":57,"h":57.1,"l":56.96,"n":115,"o":57.1,"t":"2026-10-21T16:45:00Z","v":3293,"vw":57.015176},{"c":57.01,"h":57.06,"l":56.96,"n":130,"o":57.03,"t":"2026-10-21T16:50:00Z","v":3465,"vw":57.003411},{"c":56.98,"h":57,"l":56.96,"n":88,"o":57,"t":"2026-10-21T16:55:00Z","v":2433,"vw":56.980812},{"c":57.02,"h":57.07,"l":56.95,"n":147,"o":57,"t":"2026-10-21T17:00:00Z","v":4368,"vw":56.982912},{"c":57.06,"h":57.08,"l":57.01,"n":136,"o":57.01,"t":"2026-10-21T17:05:00Z","v":3687,"vw":57.043639},{"c":57.04,"h":57.09,"l":57.02,"n":112,"o":57.045,"t":"2026-10-21T17:10:00Z","v":3676,"vw":57.057131},{"c":57.06,"h":57.06,"l":57.02,"n":84,"o":57.04,"t":"2026-10-21T17:15:00Z","v":2630,"vw":57.045},{"c":57.09,"h":57.125,"l":57.05,"n":192,"o":57.06,"t":"2026-10-21T17:20:00Z","v":5219,"vw":57.079228},{"c":57.15,"h":57.15,"l":57.1,"n":93,"o":57.1,"t":"2026-10-21T17:25:00Z","v":3238,"vw":57.136812},{"c":57.1375,"h":57.1499,"l":57.11,"n":120,"o":57.13,"t":"2026-10-21T17:30:00Z","v":5596,"vw":57.131779},{"c":57.085,"h":57.135,"l":57.085,"n":120,"o":57.135,"t":"2026-10-21T17:35:00Z","v":4306,"vw":57.107974},{"c":57.1493,"h":57.17,"l":57.0615,"n":158,"o":57.11,"t":"2026-10-21T17:40:00Z","v":5881,"vw":57.115959},{"c":57.18,"h":57.205,"l":57.16,"n":61,"o":57.16,"t":"2026-10-21T17:45:00Z","v":1752,"vw":57.182251},{"c":57.22,"h":57.225,"l":57.175,"n":139,"o":57.175,"t":"2026-10-21T17:50:00Z","v":4472,"vw":57.202762},{"c":57.2234,"h":57.27,"l":57.21,"n":169,"o":57.26,"t":"2026-10-21T17:55:00Z","v":7809,"vw":57.241283},{"c":57.24,"h":57.2499,"l":57.2,"n":117,"o":57.22,"t":"2026-10-21T18:00:00Z","v":4207,"vw":57.226399},{"c":57.125,"h":57.22,"l":57.1,"n":197,"o":57.22,"t":"2026-10-21T18:05:00Z","v":7622,"vw":57.162797},{"c":57.15,"h":57.15,"l":57.125,"n":53,"o":57.125,"t":"2026-10-21T18:10:00Z","v":2082,"vw":57.130592},{"c":57.09,"h":57.15,"l":57.09,"n":195,"o":57.15,"t":"2026-10-21T18:15:00Z","v":4742,"vw":57.127296},{"c":57.08,"h":57.12,"l":57.07,"n":232,"o":57.085,"t":"2026-10-21T18:20:00Z","v":7961,"vw":57.082827},{"c":57.09,"h":57.095,"l":57.07,"n":77,"o":57.0825,"t":"2026-10-21T18:25:00Z","v":2152,"vw":57.084026},{"c":57.09,"h":57.095,"l":57.06,"n":160,"o":57.095,"t":"2026-10-21T18:30:00Z","v":4503,"vw":57.067938},{"c":57.03,"h":57.11,"l":57,"n":174,"o":57.11,"t":"2026-10-21T18:35:00Z","v":5289,"vw":57.059913},{"c":57.07,"h":57.1,"l":57.035,"n":119,"o":57.035,"t":"2026-10-21T18:40:00Z","v":2198,"vw":57.059444},{"c":56.98,"h":57.15,"l":56.98,"n":311,"o":57.09,"t":"2026-10-21T18:45:00Z","v":10995,"vw":57.08556},{"c":56.935,"h":56.94,"l":56.88,"n":131,"o":56.94,"t":"2026-10-21T18:50:00Z","v":3424,"vw":56.912719},{"c":56.79,"h":56.91,"l":56.76,"n":246,"o":56.9,"t":"2026-10-21T18:55:00Z","v":7054,"vw":56.841906},{"c":56.62,"h":56.75,"l":56.58,"n":254,"o":56.75,"t":"2026-10-21T19:00:00Z","v":9826,"vw":56.681691},{"c":56.63,"h":56.655,"l":56.52,"n":146,"o":56.585,"t":"2026-10-21T19:05:00Z","v":3293,"vw":56.612521},{"c":56.62,"h":56.675,"l":56.57,"n":202,"o":56.625,"t":"2026-10-21T19:10:00Z","v":5490,"vw":56.608034},{"c":56.745,"h":56.76,"l":56.67,"n":245,"o":56.67,"t":"2026-10-21T19:15:00Z","v":6751,"vw":56.72683},{"c":56.73,"h":56.79,"l":56.73,"n":295,"o":56.74,"t":"2026-10-21T19:20:00Z","v":9744,"vw":56.752875},{"c":56.905,"h":56.905,"l":56.77,"n":283,"o":56.775,"t":"2026-10-21T19:25:00Z","v":8957,"vw":56.806246},{"c":56.895,"h":56.95,"l":56.88,"n":254,"o":56.925,"t":"2026-10-21T19:30:00Z","v":9700,"vw":56.922999},{"c":56.81,"h":56.875,"l":56.81,"n":379,"o":56.87,"t":"2026-10-21T19:35:00Z","v":13459,"vw":56.83496},{"c":56.839,"h":56.839,"l":56.76,"n":325,"o":56.8,"t":"2026-10-21T19:40:00Z","v":12252,"vw":56.797266},{"c":56.81,"h":56.84,"l":56.78,"n":342,"o":56.84,"t":"2026-10-21T19:45:00Z","v":14017,"vw":56.80656},{"c":56.93,"h":56.97,"l":56.76,"n":667,"o":56.79,"t":"2026-10-21T19:50:00Z","v":36176,"vw":56.869834},{"c":56.82,"h":56.93,"l":56.81,"n":1821,"o":56.93,"t":"2026-10-21T19:55:00Z","v":90949,"vw":56.847729},{"c":56.83,"h":56.83,"l":56.83,"n":49,"o":56.83,"t":"2026-10-21T20:00:00Z","v":202948,"vw":56.83},{"c":56.57,"h":56.57,"l":56.57,"n":2,"o":56.57,"t":"2026-10-22T11:00:00Z","v":221,"vw":56.57},{"c":56.76,"h":56.76,"l":56.38,"n":113,"o":56.38,"t":"2026-10-22T13:30:00Z","v":10296,"vw":56.562538},{"c":56.805,"h":56.895,"l":56.64,"n":23,"o":56.88,"t":"2026-10-22T13:35:00Z","v":782,"vw":56.831403},{"c":56.78,"h":56.78,"l":56.75,"n":16,"o":56.75,"t":"2026-10-22T13:40:00Z","v":328,"vw":56.763636},{"c":56.95,"h":56.98,"l":56.93,"n":85,"o":56.95,"t":"2026-10-22T13:45:00Z","v":3632,"vw":56.957611},{"c":56.675,"h":56.855,"l":56.65,"n":56,"o":56.855,"t":"2026-10-22T13:50:00Z","v":1341,"vw":56.755625},{"c":56.84,"h":56.84,"l":56.635,"n":108,"o":56.67,"t":"2026-10-22T13:55:00Z","v":3712,"vw":56.718764},{"c":57.01,"h":57.01,"l":56.98,"n":36,"o":56.98,"t":"2026-10-22T14:00:00Z","v":945,"vw":56.99},{"c":56.96,"h":57.1,"l":56.96,"n":77,"o":57.06,"t":"2026-10-22T14:05:00Z","v":2394,"vw":57.028532},{"c":57.02,"h":57.08,"l":56.955,"n":97,"o":56.96,"t":"2026-10-22T14:10:00Z","v":3853,"vw":56.992289},{"c":56.945,"h":56.95,"l":56.945,"n":86,"o":56.95,"t":"2026-10-22T14:15:00Z","v":1879,"vw":56.949363},{"c":56.8,"h":56.885,"l":56.72,"n":135,"o":56.885,"t":"2026-10-22T14:20:00Z","v":2908,"vw":56.792211},{"c":56.65,"h":56.76,"l":56.5831,"n":165,"o":56.76,"t":"2026-10-22T14:25:00Z","v":5564,"vw":56.656122},{"c":56.565,"h":56.66,"l":56.565,"n":66,"o":56.66,"t":"2026-10-22T14:30:00Z","v":1425,"vw":56.624615},{"c":56.52,"h":56.53,"l":56.51,"n":37,"o":56.53,"t":"2026-10-22T14:35:00Z","v":1392,"vw":56.521103},{"c":56.435,"h":56.435,"l":56.36,"n":68,"o":56.37,"t":"2026-10-22T14:40:00Z","v":2129,"vw":56.406006},{"c":56.39,"h":56.455,"l":56.39,"n":109,"o":56.43,"t":"2026-10-22T14:45:00Z","v":3028,"vw":56.410325},{"c":56.44,"h":56.44,"l":56.39,"n":99,"o":56.42,"t":"2026-10-22T14:50:00Z","v":2571,"vw":56.42629},{"c":56.52,"h":56.52,"l":56.435,"n":108,"o":56.49,"t":"2026-10-22T14:55:00Z","v":3336,"vw":56.472861},{"c":56.41,"h":56.56,"l":56.35,"n":148,"o":56.56,"t":"2026-10-22T15:00:00Z","v":3819,"vw":56.467381},{"c":56.4,"h":56.5016,"l":56.4,"n":115,"o":56.415,"t":"2026-10-22T15:05:00Z","v":2304,"vw":56.461421},{"c":56.41,"h":56.45,"l":56.41,"n":58,"o":56.45,"t":"2026-10-22T15:10:00Z","v":1417,"vw":56.432263},{"c":56.535,"h":56.54,"l":56.44,"n":79,"o":56.44,"t":"2026-10-22T15:15:00Z","v":2168,"vw":56.4915},{"c":56.65,"h":56.7,"l":56.535,"n":93,"o":56.54,"t":"2026-10-22T15:20:00Z","v":2471,"vw":56.599238},{"c":56.47,"h":56.7,"l":56.47,"n":244,"o":56.7,"t":"2026-10-22T15:25:00Z","v":11091,"vw":56.591171},{"c":56.49,"h":56.55,"l":56.46,"n":95,"o":56.46,"t":"2026-10-22T15:30:00Z","v":2563,"vw":56.4975},{"c":56.61,"h":56.61,"l":56.56,"n":84,"o":56.6,"t":"2026-10-22T15:35:00Z","v":2806,"vw":56.590601},{"c":56.57,"h":56.58,"l":56.51,"n":165,"o":56.56,"t":"2026-10-22T15:40:00Z","v":4568,"vw":56.546261},{"c":56.66,"h":56.66,"l":56.54,"n":96,"o":56.61,"t":"2026-10-22T15:45:00Z","v":2903,"vw":56.622489},{"c":56.57,"h":56.64,"l":56.55,"n":145,"o":56.62,"t":"2026-10-22T15:50:00Z","v":6996,"vw":56.590692},{"c":56.72,"h":56.725,"l":56.63,"n":95,"o":56.63,"t":"2026-10-22T15:55:00Z","v":2452,"vw":56.696923},{"c":56.66,"h":56.695,"l":56.65,"n":103,"o":56.68,"t":"2026-10-22T16:00:00Z","v":2839,"vw":56.671552},{"c":56.75,"h":56.75,"l":56.69,"n":49,"o":56.69,"t":"2026-10-22T16:05:00Z","v":1178,"vw":56.726364},{"c":56.68,"h":56.8,"l":56.665,"n":113,"o":56.72,"t":"2026-10-22T16:10:00Z","v":3410,"vw":56.721471},{"c":56.7711,"h":56.7711,"l":56.6501,"n":35,"o":56.71,"t":"2026-10-22T16:15:00Z","v":1109,"vw":56.714071},{"c":56.78,"h":56.81,"l":56.76,"n":183,"o":56.76,"t":"2026-10-22T16:20:00Z","v":6845,"vw":56.785847},{"c":56.79,"h":56.835,"l":56.78,"n":137,"o":56.78,"t":"2026-10-22T16:25:00Z","v":4433,"vw":56.795343},{"c":56.79,"h":56.81,"l":56.76,"n":174,"o":56.78,"t":"2026-10-22T16:30:00Z","v":5599,"vw":56.784177},{"c":56.77,"h":56.82,"l":56.77,"n":31,"o":56.785,"t":"2026-10-22T16:35:00Z","v":934,"vw":56.7885},{"c":56.66,"h":56.7725,"l":56.66,"n":208,"o":56.76,"t":"2026-10-22T16:40:00Z","v":6817,"vw":56.731583},{"c":56.8,"h":56.8,"l":56.65,"n":122,"o":56.675,"t":"2026-10-22T16:45:00Z","v":3455,"vw":56.722034},{"c":56.885,"h":56.885,"l":56.79,"n":97,"o":56.79,"t":"2026-10-22T16:50:00Z","v":2362,"vw":56.854692},{"c":56.9325,"h":56.935,"l":56.875,"n":91,"o":56.875,"t":"2026-10-22T16:55:00Z","v":2535,"vw":56.90311},{"c":56.71,"h":56.93,"l":56.71,"n":157,"o":56.93,"t":"2026-10-22T17:00:00Z","v":5523,"vw":56.836886},{"c":56.71,"h":56.745,"l":56.67,"n":153,"o":56.715,"t":"2026-10-22T17:05:00Z","v":5519,"vw":56.7091},{"c":56.73,"h":56.74,"l":56.66,"n":124,"o":56.71,"t":"2026-10-22T17:10:00Z","v":3688,"vw":56.69946},{"c":56.84,"h":56.84,"l":56.785,"n":77,"o":56.79,"t":"2026-10-22T17:15:00Z","v":2058,"vw":56.80913},{"c":56.845,"h":56.9,"l":56.83,"n":161,"o":56.83,"t":"2026-10-22T17:20:00Z","v":4805,"vw":56.863412},{"c":56.94,"h":56.965,"l":56.845,"n":141,"o":56.845,"t":"2026-10-22T17:25:00Z","v":4612,"vw":56.909979},{"c":56.985,"h":56.985,"l":56.95,"n":96,"o":56.965,"t":"2026-10-22T17:30:00Z","v":2330,"vw":56.962186},{"c":56.845,"h":56.96,"l":56.845,"n":190,"o":56.96,"t":"2026-10-22T17:35:00Z","v":6227,"vw":56.905235},{"c":56.89,"h":56.91,"l":56.845,"n":82,"o":56.845,"t":"2026-10-22T17:40:00Z","v":2496,"vw":56.8835},{"c":56.93,"h":56.97,"l":56.88,"n":139,"o":56.9,"t":"2026-10-22T17:45:00Z","v":4997,"vw":56.928814},{"c":56.875,"h":56.925,"l":56.855,"n":147,"o":56.925,"t":"2026-10-22T17:50:00Z","v":6386,"vw":56.881825},{"c":56.97,"h":56.97,"l":56.89,"n":179,"o":56.92,"t":"2026-10-22T17:55:00Z","v":6405,"vw":56.916766},{"c":56.85,"h":57.01,"l":56.85,"n":178,"o":56.99,"t":"2026-10-22T18:00:00Z","v":6849,"vw":56.94109},{"c":56.9,"h":56.93,"l":56.845,"n":131,"o":56.845,"t":"2026-10-22T18:05:00Z","v":3622,"vw":56.889233},{"c":56.99,"h":57,"l":56.94,"n":161,"o":56.94,"t":"2026-10-22T18:10:00Z","v":6635,"vw":56.975642},{"c":57.02,"h":57.045,"l":57,"n":114,"o":57.015,"t":"2026-10-22T18:15:00Z","v":4279,"vw":57.01185},{"c":57.02,"h":57.1,"l":56.995,"n":216,"o":57.08,"t":"2026-10-22T18:20:00Z","v":6955,"vw":57.042684},{"c":56.99,"h":57.01,"l":56.99,"n":65,"o":57.01,"t":"2026-10-22T18:25:00Z","v":1732,"vw":56.999709},{"c":56.99,"h":57.01,"l":56.965,"n":189,"o":56.99,"t":"2026-10-22T18:30:00Z","v":7935,"vw":56.986711},{"c":56.99,"h":56.99,"l":56.95,"n":107,"o":56.97,"t":"2026-10-22T18:35:00Z","v":3758,"vw":56.966878},{"c":56.905,"h":57.02,"l":56.9,"n":158,"o":56.985,"t":"2026-10-22T18:40:00Z","v":6888,"vw":56.974708},{"c":56.97,"h":57.025,"l":56.94,"n":188,"o":56.94,"t":"2026-10-22T18:45:00Z","v":7951,"vw":56.986559},{"c":56.71,"h":56.94,"l":56.71,"n":237,"o":56.94,"t":"2026-10-22T18:50:00Z","v":7090,"vw":56.857949},{"c":56.825,"h":56.825,"l":56.645,"n":201,"o":56.68,"t":"2026-10-22T18:55:00Z","v":7724,"vw":56.695146},{"c":56.79,"h":56.91,"l":56.79,"n":196,"o":56.85,"t":"2026-10-22T19:00:00Z","v":6942,"vw":56.838811},{"c":56.87,"h":56.995,"l":56.77,"n":219,"o":56.795,"t":"2026-10-22T19:05:00Z","v":7134,"vw":56.907014},{"c":56.78,"h":56.86,"l":56.765,"n":213,"o":56.85,"t":"2026-10-22T19:10:00Z","v":8047,"vw":56.812275},{"c":56.87,"h":56.91,"l":56.79,"n":236,"o":56.81,"t":"2026-10-22T19:15:00Z","v":10346,"vw":56.840302},{"c":56.885,"h":56.94,"l":56.84,"n":160,"o":56.88,"t":"2026-10-22T19:20:00Z","v":5429,"vw":56.877593},{"c":56.92,"h":56.93,"l":56.85,"n":299,"o":56.885,"t":"2026-10-22T19:25:00Z","v":9923,"vw":56.88334},{"c":57.01,"h":57.02,"l":56.91,"n":331,"o":56.94,"t":"2026-10-22T19:30:00Z","v":13237,"vw":56.947814},{"c":57.06,"h":57.06,"l":56.97,"n":307,"o":57.01,"t":"2026-10-22T19:35:00Z","v":12378,"vw":57.01062},{"c":56.87,"h":57.06,"l":56.87,"n":423,"o":57.03,"t":"2026-10-22T19:40:00Z","v":17512,"vw":56.974619},{"c":56.895,"h":56.9,"l":56.7275,"n":398,"o":56.865,"t":"2026-10-22T19:45:00Z","v":15941,"vw":56.805186},{"c":56.97,"h":57.015,"l":56.815,"n":500,"o":56.885,"t":"2026-10-22T19:50:00Z","v":22555,"vw":56.933093},{"c":57.1,"h":57.13,"l":56.875,"n":1765,"o":56.95,"t":"2026-10-22T19:55:00Z","v":104725,"vw":56.986892},{"c":57.11,"h":57.11,"l":57.11,"n":49,"o":57.11,"t":"2026-10-22T20:00:00Z","v":190549,"vw":57.11},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-22T20:30:00Z","v":500,"vw":57.11}],"history":[{"c":46.61,"h":48,"l":46.57,"n":12143,"o":47.53,"t":"2024-10-21T04:00:00Z","v":827395,"vw":46.877167},{"c":47.05,"h":47.08,"l":46.259,"n":10177,"o":46.52,"t":"2024-10-22T04:00:00Z","v":622145,"vw":46.919983},{"c":46.07,"h":47.12,"l":45.66,"n":12645,"o":47.12,"t":"2024-10-23T04:00:00Z","v":780288,"vw":46.189721},{"c":46.5,"h":46.95,"l":45.95,"n":13420,"o":46.23,"t":"2024-10-24T04:00:00Z","v":759162,"vw":46.389277},{"c":46.47,"h":47.34,"l":46.18,"n":11870,"o":47.06,"t":"2024-10-25T04:00:00Z","v":742628,"vw":46.557018},{"c":48.1,"h":48.11,"l":46.47,"n":16268,"o":46.6,"t":"2024-10-28T04:00:00Z","v":1201067,"vw":47.773966},{"c":47.48,"h":48.185,"l":47.386,"n":18914,"o":47.75,"t":"2024-10-29T04:00:00Z","v":1571882,"vw":47.702874},{"c":51.92,"h":53.13,"l":48.94,"n":39762,"o":49,"t":"2024-10-30T04:00:00Z","v":3688553,"vw":52.064616},{"c":49.67,"h":52.76,"l":49.622,"n":18623,"o":52.76,"t":"2024-10-31T04:00:00Z","v":1715566,"vw":50.386079},{"c":49.78,"h":50.55,"l":49.53,"n":14710,"o":50.08,"t":"2024-11-01T04:00:00Z","v":1037100,"vw":49.887865},{"c":50.13,"h":50.98,"l":49.79,"n":12364,"o":49.79,"t":"2024-11-04T05:00:00Z","v":890180,"vw":50.394993},{"c":51.18,"h":51.27,"l":50.13,"n":13352,"o":50.13,"t":"2024-11-05T05:00:00Z","v":879592,"vw":50.950696},{"c":54.47,"h":54.9,"l":52.96,"n":28597,"o":54.9,"t":"2024-11-06T05:00:00Z","v":2226305,"vw":54.185694},{"c":54.23,"h":55.23,"l":53.5,"n":17578,"o":53.77,"t":"2024-11-07T05:00:00Z","v":1400589,"vw":54.383491},{"c":55.01,"h":55.395,"l":54.3,"n":22645,"o":54.42,"t":"2024-11-08T05:00:00Z","v":2006404,"vw":55.017525},{"c":55.81,"h":56.28,"l":55.26,"n":18087,"o":55.98,"t":"2024-11-11T05:00:00Z","v":1399395,"vw":55.821178},{"c":54.12,"h":54.59,"l":53.66,"n":18390,"o":54.17,"t":"2024-11-12T05:00:00Z","v":1539815,"vw":54.047314},{"c":54.64,"h":54.935,"l":53.9504,"n":18687,"o":54.57,"t":"2024-11-13T05:00:00Z","v":1226400,"vw":54.584769},{"c":54.77,"h":55.44,"l":54.35,"n":13527,"o":54.89,"t":"2024-11-14T05:00:00Z","v":1084854,"vw":54.659888},{"c":55.49,"h":55.66,"l":54.6,"n":14324,"o":55.18,"t":"2024-11-15T05:00:00Z","v":991176,"vw":55.308126},{"c":55.05,"h":55.5094,"l":54.84,"n":13794,"o":55.44,"t":"2024-11-18T05:00:00Z","v":993302,"vw":55.100209},{"c":54.52,"h":55.07,"l":54.125,"n":12339,"o":54.29,"t":"2024-11-19T05:00:00Z","v":749838,"vw":54.634227},{"c":54.96,"h":55.09,"l":54.25,"n":10414,"o":54.72,"t":"2024-11-20T05:00:00Z","v":589321,"vw":54.91772},{"c":55.57,"h":56.01,"l":54.94,"n":15982,"o":55.18,"t":"2024-11-21T05:00:00Z","v":799589,"vw":55.618259},{"c":56.6,"h":56.8531,"l":55.76,"n":13984,"o":55.82,"t":"2024-11-22T05:00:00Z","v":751746,"vw":56.560399},{"c":57.4,"h":57.97,"l":56.95,"n":16001,"o":57,"t":"2024-11-25T05:00:00Z","v":1309140,"vw":57.493112},{"c":57.13,"h":57.25,"l":56.51,"n":12372,"o":56.87,"t":"2024-11-26T05:00:00Z","v":606209,"vw":57.048965},{"c":56.97,"h":57.65,"l":56.545,"n":11998,"o":57.35,"t":"2024-11-27T05:00:00Z","v":714090,"vw":56.932401},{"c":57.35,"h":57.65,"l":56.9801,"n":5286,"o":57.28,"t":"2024-11-29T05:00:00Z","v":300211,"vw":57.33076},{"c":57.1,"h":57.49,"l":56.68,"n":18035,"o":57.49,"t":"2024-12-02T05:00:00Z","v":979870,"vw":57.049103},{"c":57.27,"h":57.35,"l":56.54,"n":12819,"o":57.33,"t":"2024-12-03T05:00:00Z","v":615068,"vw":57.127409},{"c":57.25,"h":57.47,"l":56.995,"n":18643,"o":57.47,"t":"2024-12-04T05:00:00Z","v":559655,"vw":57.206326},{"c":57.29,"h":57.68,"l":57.13,"n":11340,"o":57.46,"t":"2024-12-05T05:00:00Z","v":753915,"vw":57.404326},{"c":57.43,"h":57.95,"l":56.94,"n":10532,"o":57.72,"t":"2024-12-06T05:00:00Z","v":657960,"vw":57.400881},{"c":55.53,"h":57.45,"l":55.5,"n":13860,"o":57.45,"t":"2024-12-09T05:00:00Z","v":865125,"vw":56.149656},{"c":54.83,"h":55.91,"l":54.7,"n":13649,"o":55.38,"t":"2024-12-10T05:00:00Z","v":883353,"vw":54.993702},{"c":55.59,"h":55.67,"l":54.292,"n":11841,"o":55.42,"t":"2024-12-11T05:00:00Z","v":1252565,"vw":55.396576},{"c":55.62,"h":56.49,"l":55.515,"n":14907,"o":55.6,"t":"2024-12-12T05:00:00Z","v":997004,"vw":55.877204},{"c":55.68,"h":56.075,"l":55.43,"n":17235,"o":55.71,"t":"2024-12-13T05:00:00Z","v":1042863,"vw":55.730912},{"c":55.73,"h":55.91,"l":55.1,"n":14116,"o":55.36,"t":"2024-12-16T05:00:00Z","v":768028,"vw":55.645726},{"c":53.78,"h":55.73,"l":53.7,"n":15459,"o":55.29,"t":"2024-12-17T05:00:00Z","v":818263,"vw":54.2224},{"c":51.42,"h":54.48,"l":51.29,"n":13661,"o":54.23,"t":"2024-12-18T05:00:00Z","v":732425,"vw":52.11924},{"c":51.18,"h":52.53,"l":51.175,"n":15469,"o":52.44,"t":"2024-12-19T05:00:00Z","v":821326,"vw":51.466221},{"c":51.91,"h":52.62,"l":50.57,"n":14522,"o":50.84,"t":"2024-12-20T05:00:00Z","v":1494892,"vw":52.004401},{"c":51.95,"h":52.164,"l":51.21,"n":10490,"o":51.5,"t":"2024-12-23T05:00:00Z","v":510886,"vw":51.752338},{"c":52.99,"h":53.01,"l":51.7253,"n":5521,"o":51.89,"t":"2024-12-24T05:00:00Z","v":333940,"vw":52.515384},{"c":53.06,"h":53.27,"l":52.55,"n":7043,"o":52.55,"t":"2024-12-26T05:00:00Z","v":311859,"vw":53.023371},{"c":52.78,"h":53.64,"l":52.26,"n":10301,"o":52.65,"t":"2024-12-27T05:00:00Z","v":537755,"vw":52.74003},{"c":52.24,"h":52.6799,"l":51.66,"n":8564,"o":52.58,"t":"2024-12-30T05:00:00Z","v":375248,"vw":52.312756},{"c":52.13,"h":52.64,"l":51.765,"n":9432,"o":52.43,"t":"2024-12-31T05:00:00Z","v":498329,"vw":52.12573},{"c":51.83,"h":52.6642,"l":51.44,"n":12299,"o":52.21,"t":"2025-01-02T05:00:00Z","v":626186,"vw":51.881427},{"c":52.89,"h":52.92,"l":51.505,"n":12639,"o":52.31,"t":"2025-01-03T05:00:00Z","v":636105,"vw":52.445347},{"c":53.19,"h":54.45,"l":53.02,"n":15690,"o":53.42,"t":"2025-01-06T05:00:00Z","v":907853,"vw":53.543721},{"c":53.42,"h":53.66,"l":52.405,"n":16648,"o":53.42,"t":"2025-01-07T05:00:00Z","v":1241831,"vw":53.30473},{"c":52.46,"h":53.3392,"l":52.21,"n":11154,"o":52.84,"t":"2025-01-08T05:00:00Z","v":624768,"vw":52.571429},{"c":51.18,"h":51.92,"l":51.06,"n":17188,"o":51.82,"t":"2025-01-10T05:00:00Z","v":754265,"vw":51.310134},{"c":52.58,"h":52.8,"l":50.5,"n":16966,"o":50.96,"t":"2025-01-13T05:00:00Z","v":972760,"vw":52.021845},{"c":53.48,"h":53.64,"l":52.63,"n":14216,"o":53.08,"t":"2025-01-14T05:00:00Z","v":868119,"vw":53.272211},{"c":54.43,"h":55.4,"l":53.93,"n":18627,"o":55,"t":"2025-01-15T05:00:00Z","v":1073618,"vw":54.323671},{"c":54.74,"h":54.82,"l":54.14,"n":12802,"o":54.25,"t":"2025-01-16T05:00:00Z","v":738471,"vw":54.592341},{"c":54.75,"h":55.3836,"l":54.72,"n":11887,"o":55.21,"t":"2025-01-17T05:00:00Z","v":689800,"vw":54.869973},{"c":55.67,"h":56.17,"l":54.87,"n":13406,"o":55.26,"t":"2025-01-21T05:00:00Z","v":804390,"vw":55.71562},{"c":57.1,"h":57.4732,"l":55.4748,"n":19556,"o":55.82,"t":"2025-01-22T05:00:00Z","v":1125755,"vw":57.008824},{"c":57.96,"h":58.22,"l":56.745,"n":17083,"o":56.91,"t":"2025-01-23T05:00:00Z","v":1169487,"vw":57.842326},{"c":57.61,"h":58.11,"l":57.4,"n":12261,"o":57.81,"t":"2025-01-24T05:00:00Z","v":688091,"vw":57.688822},{"c":57.62,"h":58.06,"l":57.1,"n":19434,"o":57.24,"t":"2025-01-27T05:00:00Z","v":1482585,"vw":57.500572},{"c":58.06,"h":58.9,"l":57.08,"n":34345,"o":57.8,"t":"2025-01-28T05:00:00Z","v":1772462,"vw":57.779558},{"c":57,"h":58.68,"l":56.4,"n":24666,"o":57.75,"t":"2025-01-29T05:00:00Z","v":1713331,"vw":57.213529},{"c":57.39,"h":58.07,"l":56.95,"n":28681,"o":57.66,"t":"2025-01-30T05:00:00Z","v":1280673,"vw":57.476422},{"c":55.54,"h":56.86,"l":54.45,"n":33835,"o":55.5,"t":"2025-01-31T05:00:00Z","v":2525709,"vw":55.718182},{"c":54.55,"h":54.9,"l":53.3,"n":22136,"o":53.56,"t":"2025-02-03T05:00:00Z","v":1730708,"vw":54.396031},{"c":54.91,"h":56.04,"l":54.45,"n":17177,"o":54.45,"t":"2025-02-04T05:00:00Z","v":959565,"vw":55.27771},{"c":56.78,"h":56.86,"l":54.65,"n":16819,"o":55.69,"t":"2025-02-05T05:00:00Z","v":986843,"vw":56.373437},{"c":56.82,"h":57.515,"l":56.47,"n":14681,"o":57.41,"t":"2025-02-06T05:00:00Z","v":735500,"vw":56.900281},{"c":56.53,"h":57.1,"l":56.46,"n":11401,"o":57.01,"t":"2025-02-07T05:00:00Z","v":594120,"vw":56.647974},{"c":55.78,"h":56.8552,"l":55.46,"n":16814,"o":56.81,"t":"2025-02-10T05:00:00Z","v":948626,"vw":55.848701},{"c":56.71,"h":57.01,"l":55.28,"n":15722,"o":55.28,"t":"2025-02-11T05:00:00Z","v":886528,"vw":56.604628},{"c":54.82,"h":55.3216,"l":54.14,"n":13301,"o":55.29,"t":"2025-02-12T05:00:00Z","v":742805,"vw":54.738151},{"c":55.21,"h":55.43,"l":54.45,"n":10062,"o":55.09,"t":"2025-02-13T05:00:00Z","v":536901,"vw":55.099836},{"c":56.96,"h":57.0837,"l":55.425,"n":12475,"o":55.44,"t":"2025-02-14T05:00:00Z","v":790187,"vw":56.671329},{"c":57.69,"h":57.79,"l":56.354,"n":14200,"o":57.22,"t":"2025-02-18T05:00:00Z","v":1077121,"vw":57.465103},{"c":57.09,"h":57.4741,"l":56.78,"n":13160,"o":57.02,"t":"2025-02-19T05:00:00Z","v":705241,"vw":57.099602},{"c":56,"h":57.205,"l":54.85,"n":13255,"o":56.98,"t":"2025-02-20T05:00:00Z","v":879621,"vw":55.715987},{"c":54.17,"h":56.275,"l":54.05,"n":12183,"o":56.09,"t":"2025-02-21T05:00:00Z","v":856289,"vw":54.60399},{"c":53.04,"h":54.4,"l":52.5789,"n":15252,"o":54.25,"t":"2025-02-24T05:00:00Z","v":914230,"vw":53.247759},{"c":52.58,"h":53.8567,"l":52.0401,"n":12239,"o":53.42,"t":"2025-02-25T05:00:00Z","v":618832,"vw":52.602166},{"c":53.06,"h":53.51,"l":52.695,"n":9333,"o":52.9,"t":"2025-02-26T05:00:00Z","v":499122,"vw":53.049875},{"c":52.89,"h":53.835,"l":52.71,"n":10703,"o":53.26,"t":"2025-02-27T05:00:00Z","v":476558,"vw":53.115945},{"c":53.74,"h":53.79,"l":52.76,"n":9052,"o":52.85,"t":"2025-02-28T05:00:00Z","v":575807,"vw":53.563717},{"c":51.96,"h":54.06,"l":51.52,"n":17402,"o":53.72,"t":"2025-03-03T05:00:00Z","v":995772,"vw":52.462781},{"c":49.87,"h":51.76,"l":48.43,"n":24277,"o":50.98,"t":"2025-03-04T05:00:00Z","v":1745105,"vw":50.005558},{"c":50.23,"h":50.74,"l":49.25,"n":13524,"o":50.14,"t":"2025-03-05T05:00:00Z","v":756596,"vw":50.126593},{"c":49.32,"h":50.5,"l":48.7662,"n":17233,"o":49.35,"t":"2025-03-06T05:00:00Z","v":879108,"vw":49.567371},{"c":48.97,"h":49.87,"l":47.24,"n":21223,"o":49.31,"t":"2025-03-07T05:00:00Z","v":1178213,"vw":48.568883},{"c":46.6,"h":48.2048,"l":46,"n":25142,"o":47.95,"t":"2025-03-10T04:00:00Z","v":1814798,"vw":46.646882},{"c":45.95,"h":47.44,"l":45.475,"n":31474,"o":46.09,"t":"2025-03-11T04:00:00Z","v":3117749,"vw":45.964501},{"c":46.27,"h":46.99,"l":45.82,"n":18959,"o":46.75,"t":"2025-03-12T04:00:00Z","v":1313593,"vw":46.450672},{"c":45.35,"h":46.7894,"l":45.05,"n":14718,"o":46.71,"t":"2025-03-13T04:00:00Z","v":868290,"vw":45.728491},{"c":48.63,"h":48.78,"l":45.805,"n":23168,"o":46.03,"t":"2025-03-14T04:00:00Z","v":1666704,"vw":48.005856},{"c":48.59,"h":49.2223,"l":48.2,"n":19330,"o":48.39,"t":"2025-03-17T04:00:00Z","v":1102566,"vw":48.627303},{"c":48.34,"h":48.9,"l":48.23,"n":17385,"o":48.68,"t":"2025-03-18T04:00:00Z","v":1223028,"vw":48.447177},{"c":49.87,"h":50.425,"l":48.2,"n":14543,"o":48.54,"t":"2025-03-19T04:00:00Z","v":962495,"vw":49.61827},{"c":50.01,"h":50.76,"l":49.31,"n":15945,"o":49.31,"t":"2025-03-20T04:00:00Z","v":966949,"vw":50.101215},{"c":50.42,"h":50.82,"l":49.31,"n":18695,"o":49.61,"t":"2025-03-21T04:00:00Z","v":1884428,"vw":50.391052},{"c":52.87,"h":52.91,"l":51.135,"n":22190,"o":51.49,"t":"2025-03-24T04:00:00Z","v":2128548,"vw":52.147446},{"c":51.52,"h":53.425,"l":51.41,"n":19845,"o":52.5,"t":"2025-03-25T04:00:00Z","v":1343873,"vw":51.873404},{"c":51.12,"h":52.79,"l":50.8,"n":12974,"o":51.78,"t":"2025-03-26T04:00:00Z","v":768559,"vw":51.400795},{"c":50.49,"h":51.23,"l":50.16,"n":12677,"o":50.72,"t":"2025-03-27T04:00:00Z","v":723818,"vw":50.672276},{"c":48.4,"h":50.775,"l":48.05,"n":19162,"o":50.12,"t":"2025-03-28T04:00:00Z","v":1149299,"vw":48.500897},{"c":48.88,"h":49.4,"l":46.85,"n":13595,"o":47.61,"t":"2025-03-31T04:00:00Z","v":922285,"vw":48.569159},{"c":49.07,"h":49.58,"l":48.22,"n":15772,"o":48.51,"t":"2025-04-01T04:00:00Z","v":927756,"vw":48.893819},{"c":50.58,"h":51.405,"l":48.284,"n":24435,"o":48.32,"t":"2025-04-02T04:00:00Z","v":969418,"vw":50.493971},{"c":44.74,"h":47.3018,"l":44.61,"n":42839,"o":46.86,"t":"2025-04-03T04:00:00Z","v":2810081,"vw":45.117179},{"c":41.03,"h":43.23,"l":39.55,"n":43977,"o":42.65,"t":"2025-04-04T04:00:00Z","v":2467760,"vw":41.125416},{"c":41.54,"h":42.93,"l":38,"n":44545,"o":39,"t":"2025-04-07T04:00:00Z","v":2853721,"vw":40.882824},{"c":40.42,"h":44.15,"l":39.64,"n":26255,"o":43.89,"t":"2025-04-08T04:00:00Z","v":1549769,"vw":41.328344},{"c":45.66,"h":46.19,"l":38.765,"n":40196,"o":39.51,"t":"2025-04-09T04:00:00Z","v":2429647,"vw":42.567191},{"c":43.02,"h":44.49,"l":41.58,"n":31449,"o":44.4,"t":"2025-04-10T04:00:00Z","v":1683095,"vw":42.940319},{"c":43.15,"h":43.43,"l":41.4,"n":27932,"o":42.73,"t":"2025-04-11T04:00:00Z","v":1797320,"vw":42.793874},{"c":44.14,"h":44.6075,"l":42.66,"n":22809,"o":44.45,"t":"2025-04-14T04:00:00Z","v":1334759,"vw":43.975356},{"c":44.71,"h":45.2656,"l":44.185,"n":12967,"o":44.21,"t":"2025-04-15T04:00:00Z","v":829460,"vw":44.722669},{"c":44.1,"h":45.29,"l":43.345,"n":18913,"o":44.21,"t":"2025-04-16T04:00:00Z","v":1319763,"vw":44.371094},{"c":44.41,"h":45.1999,"l":44.065,"n":17578,"o":44.26,"t":"2025-04-17T04:00:00Z","v":1010399,"vw":44.595301},{"c":43.65,"h":44.79,"l":43.45,"n":23646,"o":44.23,"t":"2025-04-21T04:00:00Z","v":1411468,"vw":43.815865},{"c":45.82,"h":46,"l":44.22,"n":17902,"o":44.61,"t":"2025-04-22T04:00:00Z","v":1370860,"vw":45.492621},{"c":46.6,"h":49.03,"l":46.3,"n":22041,"o":47.69,"t":"2025-04-23T04:00:00Z","v":1373400,"vw":47.443634},{"c":48.69,"h":48.885,"l":46.505,"n":20724,"o":46.79,"t":"2025-04-24T04:00:00Z","v":1122628,"vw":48.440959},{"c":48.79,"h":49.195,"l":48.4801,"n":14065,"o":48.74,"t":"2025-04-25T04:00:00Z","v":812369,"vw":48.813836},{"c":49.15,"h":49.8,"l":48.26,"n":25984,"o":48.84,"t":"2025-04-28T04:00:00Z","v":1617822,"vw":48.994524},{"c":48.63,"h":50.25,"l":47.815,"n":27937,"o":49.11,"t":"2025-04-29T04:00:00Z","v":1945140,"vw":48.764534},{"c":47.07,"h":47.69,"l":45.02,"n":31085,"o":47.22,"t":"2025-04-30T04:00:00Z","v":2202299,"vw":46.512815},{"c":47.59,"h":48.25,"l":47.07,"n":17634,"o":47.64,"t":"2025-05-01T04:00:00Z","v":1109012,"vw":47.714097},{"c":49.35,"h":49.6,"l":48.2,"n":15107,"o":48.34,"t":"2025-05-02T04:00:00Z","v":836825,"vw":49.146291},{"c":48.92,"h":49.705,"l":48.6,"n":14196,"o":48.6,"t":"2025-05-05T04:00:00Z","v":819975,"vw":49.107714},{"c":48.4,"h":48.725,"l":47.58,"n":11046,"o":47.96,"t":"2025-05-06T04:00:00Z","v":591366,"vw":48.392288},{"c":48.7,"h":49.27,"l":48.295,"n":14009,"o":48.6,"t":"2025-05-07T04:00:00Z","v":764569,"vw":48.847694},{"c":50.02,"h":50.68,"l":49.26,"n":17710,"o":49.48,"t":"2025-05-08T04:00:00Z","v":1039823,"vw":50.126142},{"c":48.98,"h":49.56,"l":48.69,"n":15716,"o":49.36,"t":"2025-05-09T04:00:00Z","v":1042311,"vw":48.997084},{"c":51.8,"h":52.63,"l":51.05,"n":26036,"o":51.53,"t":"2025-05-12T04:00:00Z","v":1770765,"vw":51.884296},{"c":52.38,"h":52.81,"l":51.8163,"n":18374,"o":52,"t":"2025-05-13T04:00:00Z","v":1075387,"vw":52.360376},{"c":52.23,"h":52.48,"l":51.6901,"n":17596,"o":52.21,"t":"2025-05-14T04:00:00Z","v":863573,"vw":52.090966},{"c":51.46,"h":52.1978,"l":51.09,"n":13969,"o":51.78,"t":"2025-05-15T04:00:00Z","v":986371,"vw":51.435062},{"c":51.8,"h":52.01,"l":51.2,"n":14388,"o":51.45,"t":"2025-05-16T04:00:00Z","v":978514,"vw":51.765906},{"c":51.74,"h":51.96,"l":50.95,"n":13694,"o":51.03,"t":"2025-05-19T04:00:00Z","v":808639,"vw":51.689632},{"c":51.2,"h":51.69,"l":51,"n":11709,"o":51.55,"t":"2025-05-20T04:00:00Z","v":803867,"vw":51.269262},{"c":49.6,"h":51.08,"l":49.53,"n":15180,"o":50.64,"t":"2025-05-21T04:00:00Z","v":935125,"vw":49.847235},{"c":50.34,"h":50.64,"l":49.17,"n":16750,"o":49.64,"t":"2025-05-22T04:00:00Z","v":1107485,"vw":50.192028},{"c":50.19,"h":50.43,"l":48.79,"n":14040,"o":48.87,"t":"2025-05-23T04:00:00Z","v":833389,"vw":50.101985},{"c":52.59,"h":52.59,"l":50.6016,"n":19523,"o":51,"t":"2025-05-27T04:00:00Z","v":1175693,"vw":52.253484},{"c":52.04,"h":52.705,"l":51.93,"n":15761,"o":52.59,"t":"2025-05-28T04:00:00Z","v":1126995,"vw":52.168738},{"c":52.47,"h":52.68,"l":51.91,"n":16384,"o":52.59,"t":"2025-05-29T04:00:00Z","v":1057148,"vw":52.388754},{"c":51.84,"h":52.2,"l":51.4001,"n":13007,"o":52.16,"t":"2025-05-30T04:00:00Z","v":938883,"vw":51.845022},{"c":51.54,"h":51.68,"l":50.36,"n":14252,"o":51.53,"t":"2025-06-02T04:00:00Z","v":792389,"vw":51.409637},{"c":52.45,"h":52.609,"l":51.06,"n":12969,"o":51.45,"t":"2025-06-03T04:00:00Z","v":694705,"vw":52.324343},{"c":51.71,"h":52.67,"l":51.69,"n":10929,"o":52.53,"t":"2025-06-04T04:00:00Z","v":527060,"vw":51.848774},{"c":51.89,"h":52.36,"l":51.22,"n":15117,"o":51.59,"t":"2025-06-05T04:00:00Z","v":727184,"vw":51.9548},{"c":53.35,"h":53.4,"l":52.2954,"n":15442,"o":52.73,"t":"2025-06-06T04:00:00Z","v":686607,"vw":53.136404},{"c":52.87,"h":53.77,"l":52.85,"n":16019,"o":53.77,"t":"2025-06-09T04:00:00Z","v":1065515,"vw":53.08657},{"c":52.86,"h":53.315,"l":52.53,"n":11874,"o":52.95,"t":"2025-06-10T04:00:00Z","v":861125,"vw":52.905532},{"c":53.53,"h":54.33,"l":53.14,"n":16255,"o":53.25,"t":"2025-06-11T04:00:00Z","v":914846,"vw":53.694796},{"c":53.16,"h":53.18,"l":52.21,"n":12954,"o":52.8,"t":"2025-06-12T04:00:00Z","v":704231,"vw":52.941917},{"c":51.87,"h":52.71,"l":51.64,"n":13765,"o":52.2,"t":"2025-06-13T04:00:00Z","v":656178,"vw":52.096951},{"c":52.88,"h":53.3494,"l":52.315,"n":15916,"o":52.56,"t":"2025-06-16T04:00:00Z","v":752651,"vw":52.905988},{"c":52.54,"h":53.195,"l":52.27,"n":11968,"o":52.68,"t":"2025-06-17T04:00:00Z","v":721843,"vw":52.637553},{"c":53.68,"h":54.17,"l":52.41,"n":14644,"o":52.56,"t":"2025-06-18T04:00:00Z","v":902452,"vw":53.739819},{"c":54.1,"h":54.5,"l":53.78,"n":12765,"o":54.23,"t":"2025-06-20T04:00:00Z","v":1241368,"vw":54.097938},{"c":54.03,"h":54.3088,"l":52.83,"n":13761,"o":53.78,"t":"2025-06-23T04:00:00Z","v":691021,"vw":53.909617},{"c":55.19,"h":55.5,"l":54.7141,"n":12305,"o":54.73,"t":"2025-06-24T04:00:00Z","v":555695,"vw":55.191565},{"c":55.55,"h":55.6,"l":54.94,"n":10061,"o":55.19,"t":"2025-06-25T04:00:00Z","v":455179,"vw":55.459093},{"c":56.18,"h":56.64,"l":55.7,"n":11718,"o":55.85,"t":"2025-06-26T04:00:00Z","v":601549,"vw":56.2361},{"c":56.65,"h":57.17,"l":56.19,"n":15930,"o":56.46,"t":"2025-06-27T04:00:00Z","v":1124667,"vw":56.698713},{"c":57,"h":57.4,"l":56.67,"n":11836,"o":57.05,"t":"2025-06-30T04:00:00Z","v":636472,"vw":57.094372},{"c":58.22,"h":58.598,"l":56.5333,"n":16244,"o":56.72,"t":"2025-07-01T04:00:00Z","v":1027159,"vw":58.146363},{"c":59.25,"h":59.44,"l":58.1,"n":24237,"o":58.28,"t":"2025-07-02T04:00:00Z","v":1524552,"vw":59.024396},{"c":59.76,"h":60.08,"l":59.225,"n":16224,"o":59.47,"t":"2025-07-03T04:00:00Z","v":1175448,"vw":59.713732},{"c":59.37,"h":60.1,"l":58.59,"n":18761,"o":59.22,"t":"2025-07-07T04:00:00Z","v":1269507,"vw":59.357308},{"c":58.91,"h":60.115,"l":58.87,"n":18573,"o":59.88,"t":"2025-07-08T04:00:00Z","v":1154715,"vw":59.325239},{"c":59.02,"h":59.7525,"l":58.93,"n":24785,"o":59.55,"t":"2025-07-09T04:00:00Z","v":2018890,"vw":59.260898},{"c":59.81,"h":59.89,"l":58.63,"n":25889,"o":59.03,"t":"2025-07-10T04:00:00Z","v":1783848,"vw":59.260387},{"c":58.9,"h":59.6103,"l":58.625,"n":12865,"o":59.48,"t":"2025-07-11T04:00:00Z","v":697955,"vw":58.9875},{"c":58.84,"h":59.22,"l":58.24,"n":16827,"o":59.08,"t":"2025-07-14T04:00:00Z","v":1104364,"vw":58.729485},{"c":57.24,"h":58.825,"l":57.21,"n":13873,"o":58.61,"t":"2025-07-15T04:00:00Z","v":805561,"vw":57.642104},{"c":57.22,"h":57.81,"l":56.14,"n":21476,"o":57.42,"t":"2025-07-16T04:00:00Z","v":1259440,"vw":57.064828},{"c":57.53,"h":57.68,"l":56.83,"n":15938,"o":56.83,"t":"2025-07-17T04:00:00Z","v":965799,"vw":57.408846},{"c":57.8,"h":58.05,"l":56.8,"n":16919,"o":57.68,"t":"2025-07-18T04:00:00Z","v":866532,"vw":57.697272},{"c":57.15,"h":58.085,"l":57.07,"n":19893,"o":57.91,"t":"2025-07-21T04:00:00Z","v":1270669,"vw":57.418355},{"c":57.76,"h":58.07,"l":56.78,"n":13838,"o":57.09,"t":"2025-07-22T04:00:00Z","v":769987,"vw":57.70131},{"c":59,"h":59.7,"l":57.97,"n":16704,"o":58.25,"t":"2025-07-23T04:00:00Z","v":1065160,"vw":58.812948},{"c":58.63,"h":59.45,"l":58.3,"n":33019,"o":58.92,"t":"2025-07-24T04:00:00Z","v":2003513,"vw":58.804725},{"c":59.39,"h":60.33,"l":56.9,"n":28469,"o":58.61,"t":"2025-07-25T04:00:00Z","v":1930958,"vw":58.941451},{"c":59.19,"h":59.7,"l":58.52,"n":17405,"o":59.57,"t":"2025-07-28T04:00:00Z","v":900751,"vw":59.022175},{"c":58.29,"h":59.99,"l":58.235,"n":16811,"o":59.64,"t":"2025-07-29T04:00:00Z","v":987420,"vw":58.752639},{"c":57.67,"h":58.72,"l":57.17,"n":24601,"o":58.48,"t":"2025-07-30T04:00:00Z","v":1371397,"vw":57.744834},{"c":57.79,"h":58.4,"l":57.48,"n":20184,"o":57.885,"t":"2025-07-31T04:00:00Z","v":1307226,"vw":57.854536},{"c":56.49,"h":57.07,"l":55.26,"n":29212,"o":56.5,"t":"2025-08-01T04:00:00Z","v":1820489,"vw":56.344842},{"c":55.84,"h":56,"l":55.31,"n":20318,"o":55.93,"t":"2025-08-04T04:00:00Z","v":998136,"vw":55.676383},{"c":56.21,"h":56.435,"l":55.21,"n":20520,"o":56.19,"t":"2025-08-05T04:00:00Z","v":847934,"vw":56.03539},{"c":56.42,"h":56.49,"l":55.84,"n":16311,"o":56.43,"t":"2025-08-06T04:00:00Z","v":782501,"vw":56.327879},{"c":55.61,"h":57.05,"l":55.34,"n":15634,"o":57,"t":"2025-08-07T04:00:00Z","v":727473,"vw":55.667589},{"c":55.83,"h":56.265,"l":55.34,"n":11445,"o":56.07,"t":"2025-08-08T04:00:00Z","v":472367,"vw":55.898407},{"c":55.64,"h":56.2399,"l":55.415,"n":9966,"o":56.05,"t":"2025-08-11T04:00:00Z","v":559479,"vw":55.674379},{"c":57.21,"h":57.32,"l":56.09,"n":13579,"o":56.09,"t":"2025-08-12T04:00:00Z","v":772460,"vw":57.054175},{"c":57.96,"h":58.008,"l":57.22,"n":13283,"o":57.46,"t":"2025-08-13T04:00:00Z","v":670687,"vw":57.658518},{"c":58.49,"h":58.55,"l":57.1,"n":13689,"o":57.44,"t":"2025-08-14T04:00:00Z","v":658527,"vw":58.108318},{"c":57.27,"h":58.57,"l":57.2,"n":11609,"o":58.57,"t":"2025-08-15T04:00:00Z","v":619783,"vw":57.421659},{"c":58.17,"h":58.255,"l":57.09,"n":16243,"o":57.22,"t":"2025-08-18T04:00:00Z","v":946846,"vw":57.908511},{"c":58.22,"h":58.62,"l":57.84,"n":16988,"o":58.06,"t":"2025-08-19T04:00:00Z","v":929591,"vw":58.179127},{"c":58.08,"h":58.52,"l":57.5,"n":15247,"o":58.02,"t":"2025-08-20T04:00:00Z","v":771891,"vw":58.014296},{"c":57.34,"h":58.26,"l":57.21,"n":15412,"o":57.75,"t":"2025-08-21T04:00:00Z","v":980087,"vw":57.614278},{"c":60.17,"h":60.41,"l":57.73,"n":15942,"o":57.75,"t":"2025-08-22T04:00:00Z","v":1040399,"vw":60.025172},{"c":60.18,"h":60.75,"l":60.06,"n":17036,"o":60.17,"t":"2025-08-25T04:00:00Z","v":837154,"vw":60.339774},{"c":61.15,"h":61.2,"l":60.06,"n":15820,"o":60.14,"t":"2025-08-26T04:00:00Z","v":873175,"vw":60.973792},{"c":61.36,"h":61.81,"l":61.025,"n":17263,"o":61.1,"t":"2025-08-27T04:00:00Z","v":901352,"vw":61.459384},{"c":61.59,"h":62.02,"l":61.2207,"n":16207,"o":61.71,"t":"2025-08-28T04:00:00Z","v":853555,"vw":61.682527},{"c":61.86,"h":61.99,"l":61.1,"n":12587,"o":61.65,"t":"2025-08-29T04:00:00Z","v":642365,"vw":61.679749},{"c":61.11,"h":61.11,"l":59.9,"n":14703,"o":60.98,"t":"2025-09-02T04:00:00Z","v":629535,"vw":60.889016},{"c":62.03,"h":62.14,"l":60.91,"n":20853,"o":61.1,"t":"2025-09-03T04:00:00Z","v":1089855,"vw":61.616098},{"c":62.61,"h":62.835,"l":61.735,"n":14663,"o":62.41,"t":"2025-09-04T04:00:00Z","v":706598,"vw":62.453275},{"c":61.5,"h":63.245,"l":60.76,"n":18119,"o":62.64,"t":"2025-09-05T04:00:00Z","v":874938,"vw":61.559296},{"c":61.13,"h":61.55,"l":60.46,"n":15344,"o":61.49,"t":"2025-09-08T04:00:00Z","v":706043,"vw":60.924051},{"c":60.85,"h":61.279,"l":60.6,"n":13088,"o":60.87,"t":"2025-09-09T04:00:00Z","v":650528,"vw":60.892188},{"c":60.76,"h":61.52,"l":60.315,"n":13704,"o":60.65,"t":"2025-09-10T04:00:00Z","v":645752,"vw":60.765152},{"c":61.76,"h":61.88,"l":60.57,"n":13162,"o":61.01,"t":"2025-09-11T04:00:00Z","v":564631,"vw":61.552982},{"c":60.58,"h":61.62,"l":60.53,"n":15368,"o":61.62,"t":"2025-09-12T04:00:00Z","v":611310,"vw":60.901125},{"c":61.44,"h":61.54,"l":60.65,"n":20896,"o":60.87,"t":"2025-09-15T04:00:00Z","v":895552,"vw":61.247497},{"c":60.54,"h":61.84,"l":60.13,"n":17480,"o":61.58,"t":"2025-09-16T04:00:00Z","v":882235,"vw":60.518248},{"c":60.48,"h":62.25,"l":59.85,"n":18205,"o":60.61,"t":"2025-09-17T04:00:00Z","v":852684,"vw":61.112639},{"c":61.59,"h":61.935,"l":60.638,"n":15896,"o":60.97,"t":"2025-09-18T04:00:00Z","v":783747,"vw":61.601359},{"c":60.83,"h":61.61,"l":60.6,"n":16469,"o":61.52,"t":"2025-09-19T04:00:00Z","v":1309774,"vw":60.834371},{"c":60.45,"h":60.94,"l":60.27,"n":14133,"o":60.52,"t":"2025-09-22T04:00:00Z","v":633194,"vw":60.533348},{"c":60.41,"h":61.87,"l":60.13,"n":17039,"o":60.5,"t":"2025-09-23T04:00:00Z","v":1010775,"vw":60.636534},{"c":60.13,"h":60.945,"l":59.86,"n":16669,"o":60.56,"t":"2025-09-24T04:00:00Z","v":706151,"vw":60.242438},{"c":58.78,"h":59.59,"l":58.42,"n":21412,"o":59.34,"t":"2025-09-25T04:00:00Z","v":1018594,"vw":58.847617},{"c":58.54,"h":59.44,"l":58.23,"n":21325,"o":59.25,"t":"2025-09-26T04:00:00Z","v":1003709,"vw":58.599411},{"c":57.61,"h":58.715,"l":56.9044,"n":21452,"o":58.55,"t":"2025-09-29T04:00:00Z","v":1237845,"vw":57.521511},{"c":56.46,"h":57.7,"l":54.96,"n":27433,"o":57.62,"t":"2025-09-30T04:00:00Z","v":1456531,"vw":55.932819},{"c":55.81,"h":57.21,"l":55.75,"n":37134,"o":56.4,"t":"2025-10-01T04:00:00Z","v":1750540,"vw":56.315728},{"c":56.39,"h":56.7,"l":55.71,"n":33060,"o":56,"t":"2025-10-02T04:00:00Z","v":1644596,"vw":56.281837},{"c":56.19,"h":56.7146,"l":56.075,"n":23543,"o":56.41,"t":"2025-10-03T04:00:00Z","v":1152284,"vw":56.307675},{"c":55.48,"h":56.725,"l":54.9234,"n":21732,"o":56.29,"t":"2025-10-06T04:00:00Z","v":1170720,"vw":55.824347},{"c":54.89,"h":55.19,"l":54.26,"n":26987,"o":54.65,"t":"2025-10-07T04:00:00Z","v":1568114,"vw":54.877997},{"c":54.66,"h":55.7,"l":54.52,"n":23466,"o":55.07,"t":"2025-10-08T04:00:00Z","v":1575441,"vw":54.985692},{"c":54.95,"h":55.165,"l":54.34,"n":19673,"o":54.76,"t":"2025-10-09T04:00:00Z","v":1314800,"vw":54.90477},{"c":52.15,"h":55.48,"l":52.09,"n":22858,"o":55.17,"t":"2025-10-10T04:00:00Z","v":1208802,"vw":52.889704},{"c":53.26,"h":53.55,"l":52.5,"n":18042,"o":52.66,"t":"2025-10-13T04:00:00Z","v":822297,"vw":53.186438},{"c":55.82,"h":56.74,"l":52.67,"n":25233,"o":52.67,"t":"2025-10-14T04:00:00Z","v":1187951,"vw":55.701804},{"c":55.08,"h":56.7434,"l":54.87,"n":17172,"o":56.4,"t":"2025-10-15T04:00:00Z","v":878174,"vw":55.385233},{"c":53.27,"h":55.145,"l":52.96,"n":17131,"o":54.95,"t":"2025-10-16T04:00:00Z","v":866871,"vw":53.60348},{"c":54.13,"h":54.68,"l":53.32,"n":14920,"o":53.68,"t":"2025-10-17T04:00:00Z","v":719285,"vw":54.179119},{"c":55.48,"h":56.095,"l":54.39,"n":20766,"o":54.65,"t":"2025-10-20T04:00:00Z","v":976553,"vw":55.584034},{"c":56.53,"h":57.08,"l":55.38,"n":21068,"o":55.57,"t":"2025-10-21T04:00:00Z","v":1410075,"vw":56.448258},{"c":55.85,"h":57.27,"l":55.67,"n":18227,"o":56.9,"t":"2025-10-22T04:00:00Z","v":879592,"vw":56.155696},{"c":56.36,"h":56.9,"l":55.89,"n":17721,"o":56.19,"t":"2025-10-23T04:00:00Z","v":976197,"vw":56.401727},{"c":57.11,"h":58.39,"l":57.04,"n":21159,"o":57.54,"t":"2025-10-24T04:00:00Z","v":1018227,"vw":57.612313},{"c":58.23,"h":58.54,"l":57.6372,"n":24761,"o":57.73,"t":"2025-10-27T04:00:00Z","v":1287715,"vw":58.216526},{"c":57.87,"h":58.33,"l":57.53,"n":24676,"o":58.2,"t":"2025-10-28T04:00:00Z","v":1524006,"vw":58.001856},{"c":56.02,"h":57.9,"l":55.71,"n":27382,"o":57.27,"t":"2025-10-29T04:00:00Z","v":1805811,"vw":56.668612},{"c":55.75,"h":57.2,"l":55.65,"n":22751,"o":55.69,"t":"2025-10-30T04:00:00Z","v":1317240,"vw":56.248504},{"c":59.19,"h":59.28,"l":57.41,"n":27320,"o":58.8,"t":"2025-10-31T04:00:00Z","v":1724710,"vw":58.743383},{"c":61.38,"h":61.87,"l":58.7,"n":35736,"o":59.19,"t":"2025-11-03T05:00:00Z","v":2158894,"vw":61.110846},{"c":60.5,"h":61.33,"l":60.38,"n":32537,"o":61,"t":"2025-11-04T05:00:00Z","v":1969210,"vw":60.709798},{"c":60.86,"h":61.6495,"l":60.26,"n":27291,"o":60.5,"t":"2025-11-05T05:00:00Z","v":1790951,"vw":61.08205},{"c":59.35,"h":61.53,"l":59.31,"n":27688,"o":61.01,"t":"2025-11-06T05:00:00Z","v":1588088,"vw":59.799448},{"c":60.2,"h":60.32,"l":58.25,"n":27764,"o":59.01,"t":"2025-11-07T05:00:00Z","v":1430064,"vw":59.609333},{"c":59.95,"h":60.32,"l":59.26,"n":21993,"o":59.7,"t":"2025-11-10T05:00:00Z","v":1648544,"vw":59.871185},{"c":59.81,"h":60.53,"l":59.62,"n":16144,"o":59.62,"t":"2025-11-11T05:00:00Z","v":873376,"vw":59.973505},{"c":60.44,"h":61.08,"l":59.628,"n":14299,"o":60.24,"t":"2025-11-12T05:00:00Z","v":669809,"vw":60.578945},{"c":59.69,"h":60.785,"l":59.24,"n":16234,"o":60.42,"t":"2025-11-13T05:00:00Z","v":823191,"vw":59.858233},{"c":59.17,"h":59.35,"l":58.12,"n":21456,"o":58.62,"t":"2025-11-14T05:00:00Z","v":1231207,"vw":59.048023},{"c":57.07,"h":59.17,"l":56.72,"n":21500,"o":59.04,"t":"2025-11-17T05:00:00Z","v":1116466,"vw":57.617323},{"c":57.32,"h":58.13,"l":56.2,"n":16940,"o":56.43,"t":"2025-11-18T05:00:00Z","v":897908,"vw":57.377381},{"c":58.45,"h":58.47,"l":57.19,"n":16469,"o":57.62,"t":"2025-11-19T05:00:00Z","v":907957,"vw":58.049537},{"c":57.81,"h":60.11,"l":57.66,"n":20518,"o":59.23,"t":"2025-11-20T05:00:00Z","v":1125779,"vw":58.273279},{"c":59.79,"h":60.345,"l":57.72,"n":22411,"o":57.97,"t":"2025-11-21T05:00:00Z","v":1128770,"vw":59.608846},{"c":59.84,"h":60.09,"l":58.19,"n":23768,"o":59.31,"t":"2025-11-24T05:00:00Z","v":1451939,"vw":59.656708},{"c":61.34,"h":61.75,"l":59.8353,"n":17444,"o":60,"t":"2025-11-25T05:00:00Z","v":871120,"vw":61.305628},{"c":61.93,"h":62.48,"l":61.1601,"n":19824,"o":61.34,"t":"2025-11-26T05:00:00Z","v":1033163,"vw":62.076924},{"c":62.03,"h":62.51,"l":61.93,"n":9618,"o":62.13,"t":"2025-11-28T05:00:00Z","v":459478,"vw":62.137618},{"c":62.35,"h":62.87,"l":61.6301,"n":18227,"o":61.91,"t":"2025-12-01T05:00:00Z","v":857447,"vw":62.380245},{"c":63.05,"h":63.62,"l":62.4,"n":25892,"o":63,"t":"2025-12-02T05:00:00Z","v":1619999,"vw":63.073967},{"c":64.79,"h":64.8,"l":62.99,"n":19397,"o":63.06,"t":"2025-12-03T05:00:00Z","v":1320529,"vw":64.41629},{"c":64.99,"h":65.55,"l":64.39,"n":16744,"o":64.65,"t":"2025-12-04T05:00:00Z","v":870898,"vw":65.088941},{"c":64.65,"h":65.135,"l":64.195,"n":18541,"o":64.69,"t":"2025-12-05T05:00:00Z","v":854795,"vw":64.782738},{"c":64.35,"h":65.02,"l":63.982,"n":22147,"o":65,"t":"2025-12-08T05:00:00Z","v":1696026,"vw":64.436479},{"c":64.47,"h":64.59,"l":63.85,"n":19980,"o":64.16,"t":"2025-12-09T05:00:00Z","v":958188,"vw":64.338434},{"c":67.28,"h":68.095,"l":64.665,"n":23486,"o":64.76,"t":"2025-12-10T05:00:00Z","v":1998210,"vw":66.954479},{"c":69.62,"h":70.13,"l":67.2,"n":25217,"o":67.2,"t":"2025-12-11T05:00:00Z","v":1326791,"vw":69.414663},{"c":68.82,"h":70.17,"l":68.15,"n":18964,"o":70,"t":"2025-12-12T05:00:00Z","v":1037984,"vw":68.706312},{"c":67.2,"h":68.62,"l":66.75,"n":23820,"o":68.22,"t":"2025-12-15T05:00:00Z","v":1196453,"vw":67.452004},{"c":67.75,"h":68.91,"l":67.4158,"n":25626,"o":67.74,"t":"2025-12-16T05:00:00Z","v":1447765,"vw":68.127714},{"c":67.96,"h":68.94,"l":67.45,"n":22000,"o":68.12,"t":"2025-12-17T05:00:00Z","v":1088364,"vw":67.915813},{"c":68.37,"h":68.97,"l":67.88,"n":20951,"o":68.76,"t":"2025-12-18T05:00:00Z","v":1222492,"vw":68.433046},{"c":68.3,"h":68.775,"l":67.895,"n":19010,"o":68.41,"t":"2025-12-19T05:00:00Z","v":1281747,"vw":68.26239},{"c":69.16,"h":69.5,"l":68.31,"n":16236,"o":68.43,"t":"2025-12-22T05:00:00Z","v":728455,"vw":68.998726},{"c":68.69,"h":69.5807,"l":68.645,"n":17499,"o":69.15,"t":"2025-12-23T05:00:00Z","v":797308,"vw":68.921645},{"c":68.97,"h":69.47,"l":68.57,"n":6805,"o":68.81,"t":"2025-12-24T05:00:00Z","v":307123,"vw":69.066513},{"c":69.08,"h":69.365,"l":68.778,"n":10760,"o":68.89,"t":"2025-12-26T05:00:00Z","v":464245,"vw":69.105977},{"c":68.62,"h":69.27,"l":68.22,"n":12812,"o":69.05,"t":"2025-12-29T05:00:00Z","v":569565,"vw":68.546387},{"c":67.96,"h":68.71,"l":67.93,"n":13243,"o":68.56,"t":"2025-12-30T05:00:00Z","v":521265,"vw":68.106015},{"c":67.55,"h":68.25,"l":67.54,"n":10339,"o":67.97,"t":"2025-12-31T05:00:00Z","v":458425,"vw":67.675736},{"c":69.07,"h":69.11,"l":67.25,"n":19302,"o":67.68,"t":"2026-01-02T05:00:00Z","v":850605,"vw":68.560865},{"c":70.15,"h":70.78,"l":68.25,"n":20430,"o":68.25,"t":"2026-01-05T05:00:00Z","v":882297,"vw":70.146573},{"c":71.37,"h":71.619,"l":69.7801,"n":21494,"o":70.29,"t":"2026-01-06T05:00:00Z","v":1287395,"vw":71.20905},{"c":70.33,"h":71.615,"l":70.22,"n":17102,"o":71.48,"t":"2026-01-07T05:00:00Z","v":880046,"vw":70.570525},{"c":71.04,"h":71.33,"l":69.8,"n":20597,"o":70.24,"t":"2026-01-08T05:00:00Z","v":1429802,"vw":70.969222},{"c":70.88,"h":71.93,"l":70.22,"n":14711,"o":71.37,"t":"2026-01-09T05:00:00Z","v":761754,"vw":70.941553},{"c":66.59,"h":69.245,"l":66.45,"n":29591,"o":68.58,"t":"2026-01-12T05:00:00Z","v":1782142,"vw":67.077663},{"c":66.37,"h":67.465,"l":65.5,"n":31891,"o":66.51,"t":"2026-01-13T05:00:00Z","v":1599551,"vw":66.49961},{"c":66.1,"h":66.725,"l":64.78,"n":27510,"o":66.14,"t":"2026-01-14T05:00:00Z","v":1970452,"vw":65.822275},{"c":65.04,"h":66.68,"l":64.97,"n":22221,"o":66.45,"t":"2026-01-15T05:00:00Z","v":1320255,"vw":65.411273},{"c":65.4,"h":66.325,"l":65.01,"n":22025,"o":65.01,"t":"2026-01-16T05:00:00Z","v":1350450,"vw":65.662},{"c":63.51,"h":64.85,"l":63.24,"n":20478,"o":63.83,"t":"2026-01-20T05:00:00Z","v":1152584,"vw":63.642978},{"c":64.04,"h":64.53,"l":63.5,"n":17664,"o":63.75,"t":"2026-01-21T05:00:00Z","v":999562,"vw":64.075252},{"c":65.37,"h":65.53,"l":64.13,"n":22187,"o":64.31,"t":"2026-01-22T05:00:00Z","v":1601977,"vw":64.975301},{"c":64.46,"h":65.15,"l":63.43,"n":18513,"o":64.76,"t":"2026-01-23T05:00:00Z","v":1151299,"vw":64.236074},{"c":65.55,"h":65.565,"l":64.1,"n":19385,"o":64.97,"t":"2026-01-26T05:00:00Z","v":1137864,"vw":65.158315},{"c":65.17,"h":66.21,"l":64.08,"n":33358,"o":65.55,"t":"2026-01-27T05:00:00Z","v":2120718,"vw":65.070717},{"c":65.05,"h":66.25,"l":64.84,"n":26647,"o":65.17,"t":"2026-01-28T05:00:00Z","v":1933025,"vw":65.281246},{"c":66.1,"h":66.5,"l":65.195,"n":20788,"o":65.9,"t":"2026-01-29T05:00:00Z","v":1111099,"vw":65.853047},{"c":65.54,"h":66.055,"l":64.95,"n":18398,"o":65.75,"t":"2026-01-30T05:00:00Z","v":924587,"vw":65.454099},{"c":65.36,"h":65.95,"l":64.65,"n":22458,"o":65.35,"t":"2026-02-02T05:00:00Z","v":1379750,"vw":65.437125},{"c":64.09,"h":66.26,"l":63.36,"n":29294,"o":65.79,"t":"2026-02-03T05:00:00Z","v":1444642,"vw":64.185936},{"c":63.2,"h":64.8,"l":62.99,"n":43138,"o":64.38,"t":"2026-02-04T05:00:00Z","v":2761832,"vw":63.55609},{"c":62.29,"h":63,"l":60.61,"n":38835,"o":61.52,"t":"2026-02-05T05:00:00Z","v":2625768,"vw":62.031941},{"c":61.64,"h":63.09,"l":60.87,"n":39264,"o":61.99,"t":"2026-02-06T05:00:00Z","v":2823684,"vw":61.979612},{"c":62.1,"h":63.44,"l":61.63,"n":30086,"o":61.63,"t":"2026-02-09T05:00:00Z","v":1638242,"vw":62.391623},{"c":61.76,"h":63.16,"l":61.57,"n":21183,"o":62.16,"t":"2026-02-10T05:00:00Z","v":1719530,"vw":61.918225},{"c":60.01,"h":62.74,"l":59.9,"n":24021,"o":61.86,"t":"2026-02-11T05:00:00Z","v":1523610,"vw":60.373946},{"c":57.11,"h":60.945,"l":56.51,"n":43340,"o":60.36,"t":"2026-02-12T05:00:00Z","v":3690420,"vw":57.576952},{"c":56.91,"h":57.5,"l":56.26,"n":31555,"o":57.15,"t":"2026-02-13T05:00:00Z","v":1960946,"vw":56.87568},{"c":56.43,"h":56.91,"l":55.53,"n":27703,"o":56.18,"t":"2026-02-17T05:00:00Z","v":1998348,"vw":56.353735},{"c":56.83,"h":57.19,"l":56.41,"n":22316,"o":56.73,"t":"2026-02-18T05:00:00Z","v":1425734,"vw":56.822901},{"c":57.53,"h":57.53,"l":56.14,"n":26433,"o":56.7,"t":"2026-02-19T05:00:00Z","v":1406414,"vw":57.149094},{"c":57.18,"h":57.77,"l":56.4,"n":22610,"o":57.22,"t":"2026-02-20T05:00:00Z","v":1473837,"vw":57.033242},{"c":54.16,"h":56.9229,"l":53.59,"n":22015,"o":56.7,"t":"2026-02-23T05:00:00Z","v":1213453,"vw":54.307714},{"c":55.21,"h":55.53,"l":53.7001,"n":19605,"o":53.97,"t":"2026-02-24T05:00:00Z","v":1157742,"vw":55.133124},{"c":56.37,"h":56.52,"l":55.18,"n":21385,"o":55.8,"t":"2026-02-25T05:00:00Z","v":1228460,"vw":56.13977},{"c":57.82,"h":58.02,"l":56.53,"n":21046,"o":56.81,"t":"2026-02-26T05:00:00Z","v":1094881,"vw":57.627649},{"c":55.02,"h":56.85,"l":54.895,"n":30123,"o":56.37,"t":"2026-02-27T05:00:00Z","v":1813028,"vw":55.252897},{"c":55.62,"h":55.995,"l":53.2,"n":25741,"o":53.73,"t":"2026-03-02T05:00:00Z","v":1536817,"vw":55.467956},{"c":54.93,"h":55.775,"l":53.385,"n":23487,"o":54.01,"t":"2026-03-03T05:00:00Z","v":1229720,"vw":54.851826},{"c":54.55,"h":55.29,"l":54.43,"n":31313,"o":54.92,"t":"2026-03-04T05:00:00Z","v":1943453,"vw":54.673314},{"c":55.02,"h":55.38,"l":54.19,"n":20650,"o":54.22,"t":"2026-03-05T05:00:00Z","v":1182720,"vw":54.863105},{"c":53.41,"h":53.77,"l":52.195,"n":27963,"o":53.73,"t":"2026-03-06T05:00:00Z","v":1732557,"vw":53.193523},{"c":53.95,"h":54.32,"l":51.36,"n":27764,"o":52,"t":"2026-03-09T04:00:00Z","v":1785589,"vw":53.086887},{"c":53.96,"h":54.7594,"l":52.69,"n":29163,"o":53.95,"t":"2026-03-10T04:00:00Z","v":2137328,"vw":54.03885},{"c":53.8,"h":54.4,"l":52.84,"n":17638,"o":53.93,"t":"2026-03-11T04:00:00Z","v":1074169,"vw":53.567598},{"c":52.69,"h":53.03,"l":52.02,"n":20414,"o":52.71,"t":"2026-03-12T04:00:00Z","v":1172700,"vw":52.623237},{"c":52.06,"h":53.28,"l":51.87,"n":25116,"o":53.1,"t":"2026-03-13T04:00:00Z","v":1176647,"vw":52.236456},{"c":49.26,"h":52.79,"l":45.7811,"n":89074,"o":52.45,"t":"2026-03-16T04:00:00Z","v":7373519,"vw":49.320309},{"c":50.42,"h":51.02,"l":49.04,"n":35282,"o":49.26,"t":"2026-03-17T04:00:00Z","v":2161835,"vw":50.498386},{"c":49.97,"h":51.32,"l":49.84,"n":26922,"o":50.05,"t":"2026-03-18T04:00:00Z","v":1989844,"vw":50.339232},{"c":51,"h":51.32,"l":49.35,"n":24862,"o":49.93,"t":"2026-03-19T04:00:00Z","v":1295906,"vw":50.67486},{"c":51.48,"h":51.88,"l":50.58,"n":27286,"o":51.14,"t":"2026-03-20T04:00:00Z","v":3077291,"vw":51.391294},{"c":52.66,"h":53.5,"l":51.78,"n":24401,"o":52.24,"t":"2026-03-23T04:00:00Z","v":1556263,"vw":52.914531},{"c":53.26,"h":53.675,"l":52.0001,"n":20915,"o":52.21,"t":"2026-03-24T04:00:00Z","v":1252256,"vw":53.242751},{"c":53.08,"h":54.2,"l":52.17,"n":20627,"o":53.66,"t":"2026-03-25T04:00:00Z","v":1126362,"vw":53.113718},{"c":53.05,"h":53.615,"l":52.65,"n":16542,"o":52.7,"t":"2026-03-26T04:00:00Z","v":736327,"vw":53.07295},{"c":51.55,"h":52.685,"l":51.355,"n":20500,"o":52.51,"t":"2026-03-27T04:00:00Z","v":995506,"vw":51.759894},{"c":52.22,"h":52.7,"l":51.77,"n":15310,"o":51.81,"t":"2026-03-30T04:00:00Z","v":832022,"vw":52.178935},{"c":53.49,"h":54.17,"l":52.405,"n":19289,"o":53.13,"t":"2026-03-31T04:00:00Z","v":997324,"vw":53.357243},{"c":54.02,"h":54.55,"l":53.37,"n":19048,"o":54.07,"t":"2026-04-01T04:00:00Z","v":957572,"vw":54.102392},{"c":54.07,"h":54.39,"l":52.465,"n":19277,"o":53.14,"t":"2026-04-02T04:00:00Z","v":1004926,"vw":53.908487},{"c":54.97,"h":55.09,"l":53.98,"n":17671,"o":53.98,"t":"2026-04-06T04:00:00Z","v":1013075,"vw":54.799905},{"c":53.83,"h":55.22,"l":53.64,"n":26727,"o":54.61,"t":"2026-04-07T04:00:00Z","v":1729295,"vw":54.054576},{"c":56.01,"h":56.37,"l":55.26,"n":27825,"o":55.26,"t":"2026-04-08T04:00:00Z","v":2143748,"vw":55.878421},{"c":56.64,"h":56.705,"l":55.25,"n":34639,"o":55.39,"t":"2026-04-09T04:00:00Z","v":2198157,"vw":56.171325},{"c":55.96,"h":56.87,"l":55.83,"n":19560,"o":56.64,"t":"2026-04-10T04:00:00Z","v":977087,"vw":56.114422},{"c":56.85,"h":56.985,"l":55.16,"n":21800,"o":55.5,"t":"2026-04-13T04:00:00Z","v":1723912,"vw":56.594422},{"c":57.42,"h":57.825,"l":56.95,"n":20810,"o":57.32,"t":"2026-04-14T04:00:00Z","v":1125122,"vw":57.46184},{"c":57.66,"h":58.055,"l":56.965,"n":21526,"o":57.6,"t":"2026-04-15T04:00:00Z","v":1157256,"vw":57.571806},{"c":57.65,"h":58.32,"l":57.46,"n":20953,"o":57.8,"t":"2026-04-16T04:00:00Z","v":1597816,"vw":57.74635},{"c":59.26,"h":60.04,"l":58.59,"n":17891,"o":58.59,"t":"2026-04-17T04:00:00Z","v":754467,"vw":59.352912},{"c":59.92,"h":59.98,"l":58.93,"n":16677,"o":58.93,"t":"2026-04-20T04:00:00Z","v":743155,"vw":59.761912},{"c":58.91,"h":60.45,"l":58.57,"n":19346,"o":59.88,"t":"2026-04-21T04:00:00Z","v":944899,"vw":59.187949},{"c":59.71,"h":59.99,"l":59.065,"n":16852,"o":59.21,"t":"2026-04-22T04:00:00Z","v":792943,"vw":59.559262},{"c":59,"h":60.04,"l":58.23,"n":16387,"o":59.39,"t":"2026-04-23T04:00:00Z","v":712024,"vw":59.021244},{"c":59.44,"h":59.85,"l":58.96,"n":22836,"o":59.08,"t":"2026-04-24T04:00:00Z","v":1103889,"vw":59.484203},{"c":58.98,"h":60.3,"l":58.98,"n":17892,"o":59.33,"t":"2026-04-27T04:00:00Z","v":874214,"vw":59.189187},{"c":58.63,"h":59.84,"l":58.47,"n":17043,"o":59.42,"t":"2026-04-28T04:00:00Z","v":726943,"vw":58.782071},{"c":57.91,"h":59.2,"l":57.19,"n":19997,"o":58.52,"t":"2026-04-29T04:00:00Z","v":1029935,"vw":57.794575},{"c":58.77,"h":58.93,"l":57.48,"n":20724,"o":57.51,"t":"2026-04-30T04:00:00Z","v":1138429,"vw":58.657747},{"c":56.59,"h":58.59,"l":56.5,"n":28444,"o":57.51,"t":"2026-05-01T04:00:00Z","v":1811439,"vw":57.153103},{"c":55.19,"h":56.75,"l":54.9,"n":25074,"o":56.42,"t":"2026-05-04T04:00:00Z","v":1634735,"vw":55.446244},{"c":55.05,"h":55.7383,"l":54.74,"n":22120,"o":55.34,"t":"2026-05-05T04:00:00Z","v":1200294,"vw":55.107653},{"c":55.9,"h":57.02,"l":55.61,"n":23697,"o":55.83,"t":"2026-05-06T04:00:00Z","v":1463921,"vw":56.012565},{"c":55.69,"h":56.53,"l":55.25,"n":22067,"o":56.13,"t":"2026-05-07T04:00:00Z","v":1308857,"vw":55.74172},{"c":56.09,"h":56.12,"l":55.25,"n":18657,"o":56,"t":"2026-05-08T04:00:00Z","v":1449494,"vw":55.832436},{"c":53.17,"h":55.22,"l":52.81,"n":23473,"o":55,"t":"2026-05-11T04:00:00Z","v":1281439,"vw":53.486354},{"c":53.03,"h":53.38,"l":52.095,"n":22236,"o":53.17,"t":"2026-05-12T04:00:00Z","v":1343779,"vw":52.979754},{"c":52.44,"h":52.83,"l":51.62,"n":20838,"o":52.7,"t":"2026-05-13T04:00:00Z","v":1012733,"vw":52.407429},{"c":53.95,"h":54.3,"l":53.155,"n":18562,"o":54,"t":"2026-05-14T04:00:00Z","v":1061880,"vw":53.983702},{"c":53.52,"h":54.155,"l":53.19,"n":16762,"o":53.9,"t":"2026-05-15T04:00:00Z","v":851920,"vw":53.490857},{"c":53.53,"h":53.96,"l":53.03,"n":16359,"o":53.38,"t":"2026-05-18T04:00:00Z","v":1004280,"vw":53.591731},{"c":52.9,"h":53.71,"l":52.35,"n":19764,"o":53.71,"t":"2026-05-19T04:00:00Z","v":1140404,"vw":52.927594},{"c":54.19,"h":54.205,"l":52.185,"n":16446,"o":53.05,"t":"2026-05-20T04:00:00Z","v":976357,"vw":54.015096},{"c":53.75,"h":53.76,"l":52.62,"n":18865,"o":53.57,"t":"2026-05-21T04:00:00Z","v":1073435,"vw":53.392768},{"c":53.48,"h":54,"l":53.32,"n":15600,"o":53.84,"t":"2026-05-22T04:00:00Z","v":789498,"vw":53.549241},{"c":53.79,"h":54.255,"l":53.3,"n":15123,"o":53.64,"t":"2026-05-26T04:00:00Z","v":1142084,"vw":53.74261},{"c":54.28,"h":55.39,"l":54.175,"n":20154,"o":54.31,"t":"2026-05-27T04:00:00Z","v":1102245,"vw":54.593362},{"c":54.06,"h":54.45,"l":53.6,"n":16401,"o":53.97,"t":"2026-05-28T04:00:00Z","v":923133,"vw":54.028244},{"c":55.31,"h":55.565,"l":53.8643,"n":23385,"o":54.1,"t":"2026-05-29T04:00:00Z","v":2082307,"vw":55.222936},{"c":54.76,"h":55.18,"l":53.8,"n":20679,"o":54.8,"t":"2026-06-01T04:00:00Z","v":1015510,"vw":54.848558},{"c":54.52,"h":55.095,"l":54.18,"n":19015,"o":54.57,"t":"2026-06-02T04:00:00Z","v":1029972,"vw":54.498486},{"c":53.41,"h":54.19,"l":53.33,"n":17653,"o":53.83,"t":"2026-06-03T04:00:00Z","v":1023648,"vw":53.567869},{"c":55.28,"h":55.67,"l":53.79,"n":16530,"o":53.79,"t":"2026-06-04T04:00:00Z","v":958102,"vw":55.236741},{"c":55.36,"h":55.59,"l":54.89,"n":16710,"o":55.36,"t":"2026-06-05T04:00:00Z","v":782218,"vw":55.268073},{"c":54.06,"h":55.68,"l":53.81,"n":18021,"o":55.15,"t":"2026-06-08T04:00:00Z","v":1214354,"vw":54.224546},{"c":55.8,"h":56.4,"l":54.2338,"n":18681,"o":54.87,"t":"2026-06-09T04:00:00Z","v":904379,"vw":55.741039},{"c":54.52,"h":55.77,"l":54.38,"n":15016,"o":55.52,"t":"2026-06-10T04:00:00Z","v":702912,"vw":54.640258},{"c":56.72,"h":56.75,"l":54.28,"n":21428,"o":54.71,"t":"2026-06-11T04:00:00Z","v":1215939,"vw":55.647511},{"c":56.71,"h":57.46,"l":56.59,"n":17304,"o":56.97,"t":"2026-06-12T04:00:00Z","v":828197,"vw":56.854064},{"c":57.67,"h":58.65,"l":57.465,"n":17773,"o":57.51,"t":"2026-06-15T04:00:00Z","v":829848,"vw":57.856571},{"c":57.77,"h":58.52,"l":57.64,"n":14091,"o":58.16,"t":"2026-06-16T04:00:00Z","v":649853,"vw":57.870141},{"c":57.61,"h":59.565,"l":57.28,"n":21205,"o":57.75,"t":"2026-06-17T04:00:00Z","v":911491,"vw":58.164179},{"c":58.18,"h":58.7845,"l":58.09,"n":14736,"o":58.15,"t":"2026-06-18T04:00:00Z","v":955240,"vw":58.244568},{"c":58.23,"h":58.83,"l":58.035,"n":14929,"o":58.04,"t":"2026-06-22T04:00:00Z","v":1153573,"vw":58.282288},{"c":58.08,"h":58.86,"l":57.6,"n":18432,"o":57.6,"t":"2026-06-23T04:00:00Z","v":1119173,"vw":58.217534},{"c":58.58,"h":59.52,"l":58.16,"n":18062,"o":58.18,"t":"2026-06-24T04:00:00Z","v":1174594,"vw":58.715086},{"c":59.89,"h":61.21,"l":59.03,"n":24220,"o":59.03,"t":"2026-06-25T04:00:00Z","v":1538389,"vw":60.112428},{"c":60.44,"h":60.725,"l":59.02,"n":26514,"o":59.59,"t":"2026-06-26T04:00:00Z","v":2060157,"vw":60.342855},{"c":62.35,"h":62.54,"l":59.87,"n":28603,"o":60.39,"t":"2026-06-29T04:00:00Z","v":1863521,"vw":61.899489},{"c":60.97,"h":62.55,"l":60.86,"n":22790,"o":62.24,"t":"2026-06-30T04:00:00Z","v":1177087,"vw":61.289927},{"c":60.39,"h":61.35,"l":60.17,"n":18237,"o":61.21,"t":"2026-07-01T04:00:00Z","v":929035,"vw":60.545755},{"c":59.5,"h":61.19,"l":58.71,"n":18553,"o":60.67,"t":"2026-07-02T04:00:00Z","v":923790,"vw":59.36725},{"c":60.08,"h":60.5739,"l":59.56,"n":15111,"o":59.63,"t":"2026-07-06T04:00:00Z","v":706468,"vw":60.067025},{"c":59.62,"h":60.7099,"l":59.53,"n":16821,"o":60.25,"t":"2026-07-07T04:00:00Z","v":770168,"vw":59.764959},{"c":57.25,"h":59.325,"l":56.12,"n":29130,"o":59.24,"t":"2026-07-08T04:00:00Z","v":2158858,"vw":57.06816},{"c":58.84,"h":59.39,"l":57.5,"n":19967,"o":57.5,"t":"2026-07-09T04:00:00Z","v":1494812,"vw":58.789283},{"c":59.25,"h":60.6823,"l":59.21,"n":21201,"o":59.82,"t":"2026-07-10T04:00:00Z","v":1105366,"vw":59.919038},{"c":59.25,"h":60.095,"l":58.44,"n":18758,"o":59.66,"t":"2026-07-13T04:00:00Z","v":903113,"vw":59.113597},{"c":59.96,"h":60.205,"l":59.03,"n":19645,"o":59.03,"t":"2026-07-14T04:00:00Z","v":1337786,"vw":59.832883},{"c":60.58,"h":60.8548,"l":59.86,"n":16308,"o":60.5,"t":"2026-07-15T04:00:00Z","v":937593,"vw":60.479002},{"c":61.25,"h":61.45,"l":60.54,"n":22608,"o":60.81,"t":"2026-07-16T04:00:00Z","v":1150770,"vw":61.154702},{"c":60.3,"h":60.79,"l":59.5952,"n":21113,"o":60.27,"t":"2026-07-17T04:00:00Z","v":977682,"vw":60.255044},{"c":60.2,"h":60.92,"l":60.075,"n":17696,"o":60.48,"t":"2026-07-20T04:00:00Z","v":915447,"vw":60.308601},{"c":60,"h":60.67,"l":59.34,"n":14439,"o":60.36,"t":"2026-07-21T04:00:00Z","v":978311,"vw":59.998382},{"c":59.82,"h":59.99,"l":59.2706,"n":12736,"o":59.82,"t":"2026-07-22T04:00:00Z","v":590319,"vw":59.776219},{"c":58.78,"h":59.355,"l":58.16,"n":19949,"o":59.01,"t":"2026-07-23T04:00:00Z","v":970902,"vw":58.584445},{"c":59.74,"h":60.21,"l":58.6,"n":18910,"o":58.75,"t":"2026-07-24T04:00:00Z","v":990454,"vw":59.594617},{"c":61.26,"h":61.5,"l":60.18,"n":20764,"o":60.19,"t":"2026-07-27T04:00:00Z","v":1285751,"vw":61.065719},{"c":62.24,"h":62.36,"l":61.24,"n":21892,"o":61.53,"t":"2026-07-28T04:00:00Z","v":1136090,"vw":62.079854},{"c":62.94,"h":64.65,"l":61.14,"n":30565,"o":61.14,"t":"2026-07-29T04:00:00Z","v":1701946,"vw":63.404804},{"c":63.4,"h":63.83,"l":61.5536,"n":21099,"o":63.46,"t":"2026-07-30T04:00:00Z","v":1152493,"vw":63.193908},{"c":62.58,"h":63.545,"l":62.3,"n":18188,"o":63.4,"t":"2026-07-31T04:00:00Z","v":845787,"vw":62.601659},{"c":64.68,"h":64.745,"l":62.67,"n":17182,"o":62.67,"t":"2026-08-03T04:00:00Z","v":803880,"vw":64.482961},{"c":65.42,"h":65.75,"l":64.53,"n":14892,"o":64.67,"t":"2026-08-04T04:00:00Z","v":761632,"vw":65.425264},{"c":65.55,"h":66.05,"l":64.835,"n":16337,"o":65.43,"t":"2026-08-05T04:00:00Z","v":995692,"vw":65.440008},{"c":65.03,"h":65.81,"l":64.9175,"n":18804,"o":65.77,"t":"2026-08-06T04:00:00Z","v":1191235,"vw":65.08907},{"c":64.95,"h":65.18,"l":64.2547,"n":19300,"o":64.9,"t":"2026-08-07T04:00:00Z","v":1075489,"vw":64.859798},{"c":63.16,"h":63.73,"l":62.7101,"n":16995,"o":63.21,"t":"2026-08-10T04:00:00Z","v":1159493,"vw":63.154184},{"c":63.67,"h":64.44,"l":63.01,"n":16204,"o":63.01,"t":"2026-08-11T04:00:00Z","v":939397,"vw":63.783925},{"c":64.65,"h":64.75,"l":63.21,"n":13550,"o":63.73,"t":"2026-08-12T04:00:00Z","v":695221,"vw":64.408871},{"c":65.29,"h":65.49,"l":64.025,"n":19170,"o":64.82,"t":"2026-08-13T04:00:00Z","v":1095263,"vw":65.10552},{"c":65.68,"h":65.955,"l":64.97,"n":11833,"o":65.21,"t":"2026-08-14T04:00:00Z","v":646037,"vw":65.63491},{"c":65.15,"h":65.89,"l":64.61,"n":15630,"o":65.35,"t":"2026-08-17T04:00:00Z","v":752342,"vw":65.063431},{"c":64.73,"h":66.35,"l":64.73,"n":14523,"o":65.02,"t":"2026-08-18T04:00:00Z","v":756196,"vw":65.170537},{"c":64.21,"h":65.81,"l":64.17,"n":16736,"o":65.01,"t":"2026-08-19T04:00:00Z","v":878468,"vw":64.633156},{"c":61.7,"h":64.055,"l":61.7,"n":19006,"o":63.79,"t":"2026-08-20T04:00:00Z","v":957465,"vw":62.124243},{"c":63.19,"h":63.43,"l":62.23,"n":14085,"o":62.23,"t":"2026-08-21T04:00:00Z","v":590390,"vw":63.192891},{"c":62.89,"h":64.23,"l":62.8,"n":13887,"o":63.38,"t":"2026-08-24T04:00:00Z","v":843356,"vw":63.043194},{"c":63.23,"h":63.46,"l":62.2531,"n":12028,"o":63.22,"t":"2026-08-25T04:00:00Z","v":464940,"vw":63.154036},{"c":63.13,"h":63.765,"l":62.82,"n":15541,"o":63.1,"t":"2026-08-26T04:00:00Z","v":748556,"vw":63.333049},{"c":63.89,"h":64.24,"l":62.84,"n":14750,"o":63.07,"t":"2026-08-27T04:00:00Z","v":815179,"vw":63.833475},{"c":62.84,"h":64.6,"l":62.825,"n":13849,"o":63.92,"t":"2026-08-28T04:00:00Z","v":800119,"vw":63.308208},{"c":62.46,"h":62.85,"l":62.18,"n":18556,"o":62.57,"t":"2026-08-31T04:00:00Z","v":1578097,"vw":62.486246},{"c":61.11,"h":62.72,"l":61,"n":17267,"o":61.99,"t":"2026-09-01T04:00:00Z","v":946101,"vw":61.482721},{"c":63.14,"h":63.58,"l":61.74,"n":14791,"o":61.74,"t":"2026-09-02T04:00:00Z","v":855401,"vw":63.062536},{"c":64.58,"h":64.685,"l":63.605,"n":18502,"o":63.84,"t":"2026-09-03T04:00:00Z","v":878175,"vw":64.335751},{"c":64.63,"h":65.35,"l":64.07,"n":12954,"o":64.1,"t":"2026-09-04T04:00:00Z","v":580725,"vw":64.621945},{"c":63.31,"h":64.42,"l":63.21,"n":17435,"o":64.21,"t":"2026-09-08T04:00:00Z","v":1374276,"vw":63.557493},{"c":62.59,"h":63.27,"l":62.45,"n":17648,"o":63.2,"t":"2026-09-09T04:00:00Z","v":826023,"vw":62.741411},{"c":62.06,"h":62.955,"l":61.635,"n":17374,"o":62.66,"t":"2026-09-10T04:00:00Z","v":1164532,"vw":62.061836},{"c":62.75,"h":63.285,"l":62.065,"n":14633,"o":62.99,"t":"2026-09-11T04:00:00Z","v":716946,"vw":62.731596},{"c":63.2,"h":63.23,"l":62.305,"n":12882,"o":62.31,"t":"2026-09-14T04:00:00Z","v":700837,"vw":62.988876},{"c":61.53,"h":62.82,"l":60.88,"n":20984,"o":62.66,"t":"2026-09-15T04:00:00Z","v":700878,"vw":61.515199},{"c":60.57,"h":62,"l":59.97,"n":17614,"o":61.43,"t":"2026-09-16T04:00:00Z","v":814468,"vw":60.763238},{"c":60.94,"h":61.6299,"l":60.75,"n":14242,"o":61.53,"t":"2026-09-17T04:00:00Z","v":705640,"vw":61.005265},{"c":60.81,"h":60.84,"l":60.1,"n":14109,"o":60.84,"t":"2026-09-18T04:00:00Z","v":1263133,"vw":60.712591},{"c":60.44,"h":61.47,"l":60.311,"n":16212,"o":61.42,"t":"2026-09-21T04:00:00Z","v":835359,"vw":60.488245},{"c":59.08,"h":61.69,"l":58.9,"n":19275,"o":61.19,"t":"2026-09-22T04:00:00Z","v":1226182,"vw":59.4019},{"c":57.25,"h":58.565,"l":57.05,"n":26553,"o":58.2,"t":"2026-09-23T04:00:00Z","v":1674739,"vw":57.512897},{"c":56.67,"h":57.755,"l":56.34,"n":20136,"o":57.41,"t":"2026-09-24T04:00:00Z","v":1231430,"vw":56.701277},{"c":57.36,"h":57.58,"l":56.06,"n":16164,"o":56.83,"t":"2026-09-25T04:00:00Z","v":732703,"vw":57.181703},{"c":56.23,"h":56.91,"l":55.98,"n":15800,"o":56.81,"t":"2026-09-28T04:00:00Z","v":765358,"vw":56.261706},{"c":56.35,"h":56.81,"l":55.79,"n":15188,"o":56.38,"t":"2026-09-29T04:00:00Z","v":847376,"vw":56.255207},{"c":55.39,"h":56.4,"l":55.23,"n":20590,"o":56.35,"t":"2026-09-30T04:00:00Z","v":1082600,"vw":55.556694},{"c":55.87,"h":55.9,"l":54.15,"n":20186,"o":55,"t":"2026-10-01T04:00:00Z","v":1002645,"vw":55.26844},{"c":56.02,"h":56.92,"l":55.91,"n":17143,"o":56.34,"t":"2026-10-02T04:00:00Z","v":850324,"vw":56.223215},{"c":56.24,"h":56.59,"l":55.35,"n":16430,"o":56,"t":"2026-10-05T04:00:00Z","v":929845,"vw":56.204556},{"c":56.18,"h":56.52,"l":55.95,"n":13317,"o":56.52,"t":"2026-10-06T04:00:00Z","v":703898,"vw":56.185672},{"c":56.07,"h":56.1,"l":55.3,"n":13312,"o":55.58,"t":"2026-10-07T04:00:00Z","v":723878,"vw":55.931236},{"c":56.42,"h":56.58,"l":55.395,"n":17426,"o":55.5,"t":"2026-10-08T04:00:00Z","v":978927,"vw":56.142809},{"c":56.07,"h":56.4,"l":55.65,"n":14862,"o":56.3,"t":"2026-10-09T04:00:00Z","v":745914,"vw":56.054602},{"c":55.94,"h":56.175,"l":55.335,"n":16415,"o":55.67,"t":"2026-10-12T04:00:00Z","v":932033,"vw":55.94364},{"c":56.08,"h":56.64,"l":55.45,"n":14122,"o":56.39,"t":"2026-10-13T04:00:00Z","v":815067,"vw":55.860371},{"c":54.64,"h":55.635,"l":54.035,"n":17290,"o":55.34,"t":"2026-10-14T04:00:00Z","v":946337,"vw":54.547867},{"c":55.79,"h":55.975,"l":54.53,"n":19348,"o":55.09,"t":"2026-10-15T04:00:00Z","v":1137211,"vw":55.643711},{"c":55.95,"h":57.15,"l":55.42,"n":17217,"o":55.42,"t":"2026-10-16T04:00:00Z","v":677574,"vw":56.110134},{"c":55.84,"h":56.2699,"l":55.42,"n":13458,"o":55.83,"t":"2026-10-19T04:00:00Z","v":783842,"vw":55.771662},{"c":56.02,"h":56.935,"l":55.75,"n":17524,"o":55.76,"t":"2026-10-20T04:00:00Z","v":1040758,"vw":56.180469},{"c":56.83,"h":57.28,"l":56.1,"n":14587,"o":56.54,"t":"2026-10-21T04:00:00Z","v":724802,"vw":56.861298},{"c":57.11,"h":57.13,"l":56.35,"n":14165,"o":56.38,"t":"2026-10-22T04:00:00Z","v":755165,"vw":56.948417}],"volatilityBars":[{"c":60.8,"h":61.47,"l":60.7605,"n":257,"o":61.42,"t":"2026-09-21T13:30:00Z","v":13612,"vw":61.17207},{"c":60.615,"h":60.7516,"l":60.535,"n":218,"o":60.7516,"t":"2026-09-21T13:45:00Z","v":5090,"vw":60.647587},{"c":60.63,"h":60.85,"l":60.585,"n":300,"o":60.61,"t":"2026-09-21T14:00:00Z","v":5944,"vw":60.702281},{"c":60.59,"h":60.72,"l":60.59,"n":347,"o":60.6671,"t":"2026-09-21T14:15:00Z","v":10893,"vw":60.652195},{"c":60.64,"h":60.75,"l":60.52,"n":366,"o":60.58,"t":"2026-09-21T14:30:00Z","v":8474,"vw":60.636812},{"c":60.638,"h":60.69,"l":60.6269,"n":333,"o":60.635,"t":"2026-09-21T14:45:00Z","v":10009,"vw":60.657083},{"c":60.655,"h":60.665,"l":60.525,"n":426,"o":60.63,"t":"2026-09-21T15:00:00Z","v":13377,"vw":60.60475},{"c":60.75,"h":60.75,"l":60.63,"n":444,"o":60.68,"t":"2026-09-21T15:15:00Z","v":8187,"vw":60.684383},{"c":60.58,"h":60.7,"l":60.58,"n":266,"o":60.7,"t":"2026-09-21T15:30:00Z","v":5424,"vw":60.645494},{"c":60.59,"h":60.63,"l":60.56,"n":405,"o":60.5895,"t":"2026-09-21T15:45:00Z","v":11870,"vw":60.598503},{"c":60.71,"h":60.74,"l":60.605,"n":429,"o":60.61,"t":"2026-09-21T16:00:00Z","v":13007,"vw":60.649867},{"c":60.645,"h":60.71,"l":60.635,"n":307,"o":60.705,"t":"2026-09-21T16:15:00Z","v":7520,"vw":60.664778},{"c":60.565,"h":60.745,"l":60.565,"n":382,"o":60.66,"t":"2026-09-21T16:30:00Z","v":10880,"vw":60.659194},{"c":60.66,"h":60.66,"l":60.565,"n":356,"o":60.565,"t":"2026-09-21T16:45:00Z","v":11603,"vw":60.612766},{"c":60.7,"h":60.7,"l":60.65,"n":224,"o":60.69,"t":"2026-09-21T17:00:00Z","v":6380,"vw":60.680822},{"c":60.64,"h":60.71,"l":60.625,"n":362,"o":60.7,"t":"2026-09-21T17:15:00Z","v":18296,"vw":60.694729},{"c":60.56,"h":60.63,"l":60.51,"n":431,"o":60.63,"t":"2026-09-21T17:30:00Z","v":14504,"vw":60.568233},{"c":60.55,"h":60.57,"l":60.495,"n":399,"o":60.56,"t":"2026-09-21T17:45:00Z","v":13105,"vw":60.531753},{"c":60.45,"h":60.58,"l":60.45,"n":641,"o":60.56,"t":"2026-09-21T18:00:00Z","v":45458,"vw":60.510174},{"c":60.425,"h":60.56,"l":60.425,"n":620,"o":60.46,"t":"2026-09-21T18:15:00Z","v":25125,"vw":60.507364},{"c":60.355,"h":60.46,"l":60.35,"n":425,"o":60.425,"t":"2026-09-21T18:30:00Z","v":12243,"vw":60.405306},{"c":60.4,"h":60.44,"l":60.33,"n":538,"o":60.39,"t":"2026-09-21T18:45:00Z","v":27983,"vw":60.366345},{"c":60.5,"h":60.5,"l":60.39,"n":685,"o":60.41,"t":"2026-09-21T19:00:00Z","v":23845,"vw":60.429493},{"c":60.38,"h":60.49,"l":60.37,"n":838,"o":60.49,"t":"2026-09-21T19:15:00Z","v":25463,"vw":60.429646},{"c":60.46,"h":60.46,"l":60.311,"n":1236,"o":60.4,"t":"2026-09-21T19:30:00Z","v":44771,"vw":60.412219},{"c":60.435,"h":60.5,"l":60.34,"n":3209,"o":60.445,"t":"2026-09-21T19:45:00Z","v":142374,"vw":60.420371},{"c":60.44,"h":61,"l":60.44,"n":50,"o":60.44,"t":"2026-09-21T20:00:00Z","v":284345,"vw":60.441198},{"c":60.46,"h":61.69,"l":60.4,"n":505,"o":61.19,"t":"2026-09-22T13:30:00Z","v":39649,"vw":60.841658},{"c":60.445,"h":60.47,"l":60.16,"n":452,"o":60.44,"t":"2026-09-22T13:45:00Z","v":41910,"vw":60.330663},{"c":60.23,"h":60.6,"l":60.23,"n":530,"o":60.5,"t":"2026-09-22T14:00:00Z","v":32778,"vw":60.457738},{"c":59.855,"h":60.305,"l":59.855,"n":583,"o":60.27,"t":"2026-09-22T14:15:00Z","v":24795,"vw":60.046091},{"c":59.58,"h":59.9,"l":59.58,"n":548,"o":59.9,"t":"2026-09-22T14:30:00Z","v":16023,"vw":59.71178},{"c":59.815,"h":59.82,"l":59.43,"n":612,"o":59.535,"t":"2026-09-22T14:45:00Z","v":20025,"vw":59.575198},{"c":59.52,"h":59.82,"l":59.52,"n":786,"o":59.8,"t":"2026-09-22T15:00:00Z","v":38794,"vw":59.7052},{"c":59.31,"h":59.72,"l":59.29,"n":736,"o":59.55,"t":"2026-09-22T15:15:00Z","v":40032,"vw":59.461842},{"c":59.23,"h":59.305,"l":58.9,"n":1390,"o":59.305,"t":"2026-09-22T15:30:00Z","v":91889,"vw":59.043932},{"c":59.445,"h":59.54,"l":59.145,"n":468,"o":59.2,"t":"2026-09-22T15:45:00Z","v":14937,"vw":59.366855},{"c":59.74,"h":59.77,"l":59.45,"n":302,"o":59.45,"t":"2026-09-22T16:00:00Z","v":14309,"vw":59.623447},{"c":59.795,"h":59.86,"l":59.67,"n":415,"o":59.74,"t":"2026-09-22T16:15:00Z","v":10781,"vw":59.782068},{"c":59.7,"h":59.91,"l":59.7,"n":460,"o":59.805,"t":"2026-09-22T16:30:00Z","v":12320,"vw":59.824517},{"c":59.65,"h":59.83,"l":59.65,"n":377,"o":59.705,"t":"2026-09-22T16:45:00Z","v":9302,"vw":59.755441},{"c":59.48,"h":59.66,"l":59.415,"n":454,"o":59.66,"t":"2026-09-22T17:00:00Z","v":13965,"vw":59.497674},{"c":59.595,"h":59.595,"l":59.4354,"n":283,"o":59.4657,"t":"2026-09-22T17:15:00Z","v":7422,"vw":59.496016},{"c":59.655,"h":59.66,"l":59.6,"n":247,"o":59.62,"t":"2026-09-22T17:30:00Z","v":5408,"vw":59.626366},{"c":59.71,"h":59.82,"l":59.61,"n":556,"o":59.62,"t":"2026-09-22T17:45:00Z","v":17293,"vw":59.68869},{"c":59.37,"h":59.725,"l":59.37,"n":513,"o":59.715,"t":"2026-09-22T18:00:00Z","v":13070,"vw":59.603759},{"c":59.34,"h":59.44,"l":59.34,"n":415,"o":59.385,"t":"2026-09-22T18:15:00Z","v":10280,"vw":59.384814},{"c":59.24,"h":59.39,"l":59.24,"n":690,"o":59.34,"t":"2026-09-22T18:30:00Z","v":18045,"vw":59.299619},{"c":59.245,"h":59.29,"l":59.21,"n":621,"o":59.245,"t":"2026-09-22T18:45:00Z","v":18298,"vw":59.259168},{"c":59.09,"h":59.29,"l":59.06,"n":790,"o":59.2493,"t":"2026-09-22T19:00:00Z","v":25182,"vw":59.173629},{"c":59.29,"h":59.29,"l":59.09,"n":665,"o":59.095,"t":"2026-09-22T19:15:00Z","v":19361,"vw":59.199247},{"c":59.45,"h":59.525,"l":59.255,"n":1304,"o":59.27,"t":"2026-09-22T19:30:00Z","v":45192,"vw":59.39695},{"c":59.07,"h":59.58,"l":59.04,"n":3455,"o":59.47,"t":"2026-09-22T19:45:00Z","v":163650,"vw":59.26221},{"c":59.08,"h":59.08,"l":59.08,"n":55,"o":59.08,"t":"2026-09-22T20:00:00Z","v":337412,"vw":59.08},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-22T21:00:00Z","v":250,"vw":59},{"c":57.52,"h":58.565,"l":57.52,"n":357,"o":58.2,"t":"2026-09-23T13:30:00Z","v":31746,"vw":58.179652},{"c":57.815,"h":57.815,"l":57.61,"n":507,"o":57.7351,"t":"2026-09-23T13:45:00Z","v":22562,"vw":57.717794},{"c":57.735,"h":57.8,"l":57.47,"n":1074,"o":57.76,"t":"2026-09-23T14:00:00Z","v":49000,"vw":57.667989},{"c":57.69,"h":57.945,"l":57.65,"n":808,"o":57.72,"t":"2026-09-23T14:15:00Z","v":36646,"vw":57.776033},{"c":57.4475,"h":57.74,"l":57.39,"n":802,"o":57.72,"t":"2026-09-23T14:30:00Z","v":25918,"vw":57.50951},{"c":57.31,"h":57.47,"l":57.18,"n":833,"o":57.42,"t":"2026-09-23T14:45:00Z","v":40113,"vw":57.368597},{"c":57.7,"h":57.755,"l":57.37,"n":1040,"o":57.39,"t":"2026-09-23T15:00:00Z","v":52757,"vw":57.558553},{"c":57.89,"h":58.08,"l":57.65,"n":1971,"o":57.7,"t":"2026-09-23T15:15:00Z","v":170314,"vw":57.895848},{"c":57.96,"h":58,"l":57.865,"n":752,"o":57.89,"t":"2026-09-23T15:30:00Z","v":28050,"vw":57.938829},{"c":57.85,"h":57.93,"l":57.75,"n":694,"o":57.93,"t":"2026-09-23T15:45:00Z","v":26121,"vw":57.828945},{"c":57.795,"h":57.82,"l":57.7,"n":536,"o":57.82,"t":"2026-09-23T16:00:00Z","v":49462,"vw":57.715962},{"c":57.9,"h":57.9,"l":57.81,"n":550,"o":57.81,"t":"2026-09-23T16:15:00Z","v":19586,"vw":57.851945},{"c":57.88,"h":57.925,"l":57.85,"n":454,"o":57.9,"t":"2026-09-23T16:30:00Z","v":19225,"vw":57.891951},{"c":57.83,"h":57.9,"l":57.76,"n":539,"o":57.885,"t":"2026-09-23T16:45:00Z","v":20480,"vw":57.809276},{"c":57.87,"h":58.01,"l":57.76,"n":879,"o":57.82,"t":"2026-09-23T17:00:00Z","v":48326,"vw":57.919781},{"c":57.96,"h":57.985,"l":57.875,"n":464,"o":57.89,"t":"2026-09-23T17:15:00Z","v":19036,"vw":57.940094},{"c":57.81,"h":57.96,"l":57.7,"n":570,"o":57.95,"t":"2026-09-23T17:30:00Z","v":22628,"vw":57.804251},{"c":57.675,"h":57.81,"l":57.61,"n":586,"o":57.78,"t":"2026-09-23T17:45:00Z","v":22312,"vw":57.697978},{"c":57.77,"h":57.85,"l":57.7,"n":872,"o":57.7,"t":"2026-09-23T18:00:00Z","v":50636,"vw":57.793009},{"c":57.69,"h":57.77,"l":57.69,"n":511,"o":57.77,"t":"2026-09-23T18:15:00Z","v":16345,"vw":57.736739},{"c":57.63,"h":57.74,"l":57.55,"n":1013,"o":57.66,"t":"2026-09-23T18:30:00Z","v":56673,"vw":57.648315},{"c":57.57,"h":57.63,"l":57.53,"n":949,"o":57.61,"t":"2026-09-23T18:45:00Z","v":43150,"vw":57.583063},{"c":57.32,"h":57.58,"l":57.32,"n":1397,"o":57.57,"t":"2026-09-23T19:00:00Z","v":87350,"vw":57.44765},{"c":57.19,"h":57.32,"l":57.1,"n":1872,"o":57.32,"t":"2026-09-23T19:15:00Z","v":120697,"vw":57.217802},{"c":57.245,"h":57.345,"l":57.15,"n":1669,"o":57.18,"t":"2026-09-23T19:30:00Z","v":90999,"vw":57.253949},{"c":57.25,"h":57.3,"l":57.05,"n":4576,"o":57.25,"t":"2026-09-23T19:45:00Z","v":262904,"vw":57.183248},{"c":57.25,"h":57.26,"l":57.25,"n":40,"o":57.26,"t":"2026-09-23T20:00:00Z","v":238410,"vw":57.250005},{"c":56.9761,"h":56.9761,"l":56.9761,"n":1,"o":56.9761,"t":"2026-09-24T12:00:00Z","v":100,"vw":56.9761},{"c":56.89,"h":57.755,"l":56.88,"n":430,"o":57.41,"t":"2026-09-24T13:30:00Z","v":38095,"vw":57.286034},{"c":57.14,"h":57.27,"l":56.79,"n":393,"o":56.805,"t":"2026-09-24T13:45:00Z","v":21510,"vw":57.103049},{"c":57.05,"h":57.275,"l":57.03,"n":485,"o":57.13,"t":"2026-09-24T14:00:00Z","v":23305,"vw":57.17135},{"c":56.82,"h":57.12,"l":56.76,"n":634,"o":57.04,"t":"2026-09-24T14:15:00Z","v":25991,"vw":56.913929},{"c":56.79,"h":56.945,"l":56.79,"n":264,"o":56.845,"t":"2026-09-24T14:30:00Z","v":10095,"vw":56.871163},{"c":56.84,"h":56.88,"l":56.715,"n":554,"o":56.77,"t":"2026-09-24T14:45:00Z","v":24256,"vw":56.808069},{"c":56.74,"h":56.925,"l":56.74,"n":550,"o":56.8,"t":"2026-09-24T15:00:00Z","v":16451,"vw":56.822282},{"c":56.67,"h":56.75,"l":56.645,"n":408,"o":56.715,"t":"2026-09-24T15:15:00Z","v":13815,"vw":56.706525},{"c":56.59,"h":56.7,"l":56.59,"n":608,"o":56.665,"t":"2026-09-24T15:30:00Z","v":20595,"vw":56.65243},{"c":56.625,"h":56.65,"l":56.54,"n":547,"o":56.59,"t":"2026-09-24T15:45:00Z","v":18098,"vw":56.582296},{"c":56.62,"h":56.66,"l":56.56,"n":631,"o":56.625,"t":"2026-09-24T16:00:00Z","v":25075,"vw":56.604108},{"c":56.675,"h":57.13,"l":56.58,"n":1445,"o":56.67,"t":"2026-09-24T16:15:00Z","v":85347,"vw":56.874131},{"c":56.725,"h":56.84,"l":56.62,"n":597,"o":56.68,"t":"2026-09-24T16:30:00Z","v":22656,"vw":56.708887},{"c":56.64,"h":56.865,"l":56.635,"n":536,"o":56.7,"t":"2026-09-24T16:45:00Z","v":19925,"vw":56.759494},{"c":56.59,"h":56.6689,"l":56.5,"n":677,"o":56.57,"t":"2026-09-24T17:00:00Z","v":19862,"vw":56.578972},{"c":56.38,"h":56.56,"l":56.361,"n":611,"o":56.56,"t":"2026-09-24T17:15:00Z","v":20411,"vw":56.439319},{"c":56.51,"h":56.51,"l":56.34,"n":633,"o":56.38,"t":"2026-09-24T17:30:00Z","v":27064,"vw":56.39254},{"c":56.64,"h":56.65,"l":56.5,"n":514,"o":56.5,"t":"2026-09-24T17:45:00Z","v":15614,"vw":56.592698},{"c":56.47,"h":56.695,"l":56.44,"n":1092,"o":56.67,"t":"2026-09-24T18:00:00Z","v":74125,"vw":56.569752},{"c":56.595,"h":56.62,"l":56.41,"n":731,"o":56.47,"t":"2026-09-24T18:15:00Z","v":33236,"vw":56.486833},{"c":56.565,"h":56.775,"l":56.52,"n":473,"o":56.58,"t":"2026-09-24T18:30:00Z","v":15748,"vw":56.613783},{"c":56.57,"h":56.69,"l":56.43,"n":637,"o":56.575,"t":"2026-09-24T18:45:00Z","v":25564,"vw":56.578127},{"c":56.525,"h":56.59,"l":56.5,"n":631,"o":56.58,"t":"2026-09-24T19:00:00Z","v":21390,"vw":56.545046},{"c":56.54,"h":56.59,"l":56.49,"n":788,"o":56.525,"t":"2026-09-24T19:15:00Z","v":29032,"vw":56.540568},{"c":56.79,"h":56.84,"l":56.53,"n":980,"o":56.54,"t":"2026-09-24T19:30:00Z","v":48676,"vw":56.664183},{"c":56.67,"h":56.835,"l":56.535,"n":3005,"o":56.78,"t":"2026-09-24T19:45:00Z","v":149236,"vw":56.64299},{"c":56.67,"h":56.67,"l":56.67,"n":46,"o":56.67,"t":"2026-09-24T20:00:00Z","v":361263,"vw":56.67},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-09-24T21:15:00Z","v":337,"vw":56.67},{"c":56.66,"h":56.875,"l":56.405,"n":364,"o":56.83,"t":"2026-09-25T13:30:00Z","v":22636,"vw":56.695069},{"c":56.605,"h":56.71,"l":56.52,"n":294,"o":56.65,"t":"2026-09-25T13:45:00Z","v":11077,"vw":56.639895},{"c":56.295,"h":56.51,"l":56.06,"n":507,"o":56.51,"t":"2026-09-25T14:00:00Z","v":19586,"vw":56.223074},{"c":56.36,"h":56.36,"l":56.22,"n":463,"o":56.3581,"t":"2026-09-25T14:15:00Z","v":12287,"vw":56.310811},{"c":56.56,"h":56.62,"l":56.3,"n":383,"o":56.36,"t":"2026-09-25T14:30:00Z","v":9196,"vw":56.483323},{"c":56.43,"h":56.605,"l":56.3146,"n":574,"o":56.605,"t":"2026-09-25T14:45:00Z","v":17836,"vw":56.431365},{"c":56.38,"h":56.47,"l":56.3,"n":367,"o":56.42,"t":"2026-09-25T15:00:00Z","v":9313,"vw":56.373748},{"c":56.49,"h":56.49,"l":56.42,"n":399,"o":56.42,"t":"2026-09-25T15:15:00Z","v":7866,"vw":56.449001},{"c":56.38,"h":56.61,"l":56.38,"n":507,"o":56.51,"t":"2026-09-25T15:30:00Z","v":12390,"vw":56.518649},{"c":56.63,"h":56.65,"l":56.32,"n":313,"o":56.37,"t":"2026-09-25T15:45:00Z","v":12108,"vw":56.45163},{"c":57.11,"h":57.185,"l":56.66,"n":543,"o":56.66,"t":"2026-09-25T16:00:00Z","v":17920,"vw":56.939378},{"c":56.99,"h":57.16,"l":56.935,"n":349,"o":57.12,"t":"2026-09-25T16:15:00Z","v":10363,"vw":57.021545},{"c":57.165,"h":57.17,"l":56.87,"n":408,"o":56.98,"t":"2026-09-25T16:30:00Z","v":13192,"vw":57.039855},{"c":57.04,"h":57.16,"l":56.99,"n":422,"o":57.16,"t":"2026-09-25T16:45:00Z","v":11862,"vw":57.041335},{"c":57.14,"h":57.14,"l":57.03,"n":437,"o":57.04,"t":"2026-09-25T17:00:00Z","v":11759,"vw":57.096194},{"c":57.04,"h":57.125,"l":56.905,"n":489,"o":57.125,"t":"2026-09-25T17:15:00Z","v":12751,"vw":56.995752},{"c":57.165,"h":57.175,"l":56.98,"n":554,"o":57.05,"t":"2026-09-25T17:30:00Z","v":15843,"vw":57.062292},{"c":57.21,"h":57.21,"l":57.1,"n":390,"o":57.2,"t":"2026-09-25T17:45:00Z","v":9532,"vw":57.146001},{"c":57.21,"h":57.21,"l":57.11,"n":432,"o":57.195,"t":"2026-09-25T18:00:00Z","v":11703,"vw":57.15899},{"c":57.18,"h":57.27,"l":57.13,"n":468,"o":57.24,"t":"2026-09-25T18:15:00Z","v":12239,"vw":57.188582},{"c":57.17,"h":57.19,"l":57.115,"n":281,"o":57.17,"t":"2026-09-25T18:30:00Z","v":8158,"vw":57.16291},{"c":57.24,"h":57.25,"l":57.15,"n":466,"o":57.17,"t":"2026-09-25T18:45:00Z","v":13425,"vw":57.198112},{"c":57.3,"h":57.34,"l":57.19,"n":496,"o":57.245,"t":"2026-09-25T19:00:00Z","v":21579,"vw":57.269766},{"c":57.3575,"h":57.47,"l":57.29,"n":836,"o":57.32,"t":"2026-09-25T19:15:00Z","v":32586,"vw":57.34389},{"c":57.505,"h":57.58,"l":57.295,"n":1000,"o":57.355,"t":"2026-09-25T19:30:00Z","v":50893,"vw":57.372596},{"c":57.35,"h":57.57,"l":57.35,"n":2971,"o":57.53,"t":"2026-09-25T19:45:00Z","v":143981,"vw":57.463044},{"c":57.36,"h":57.36,"l":57.36,"n":42,"o":57.36,"t":"2026-09-25T20:00:00Z","v":185252,"vw":57.36},{"c":57.15,"h":57.15,"l":57.15,"n":5,"o":57.15,"t":"2026-09-28T11:00:00Z","v":257,"vw":57.15},{"c":56.555,"h":56.91,"l":56.0901,"n":160,"o":56.81,"t":"2026-09-28T13:30:00Z","v":17731,"vw":56.775484},{"c":56.44,"h":56.625,"l":56.44,"n":274,"o":56.625,"t":"2026-09-28T13:45:00Z","v":9793,"vw":56.557798},{"c":56.53,"h":56.68,"l":56.23,"n":512,"o":56.44,"t":"2026-09-28T14:00:00Z","v":14212,"vw":56.468166},{"c":56.57,"h":56.57,"l":56.43,"n":363,"o":56.52,"t":"2026-09-28T14:15:00Z","v":10887,"vw":56.511992},{"c":56.53,"h":56.63,"l":56.33,"n":483,"o":56.58,"t":"2026-09-28T14:30:00Z","v":19541,"vw":56.445935},{"c":56.345,"h":56.48,"l":56.32,"n":281,"o":56.48,"t":"2026-09-28T14:45:00Z","v":7009,"vw":56.38661},{"c":56.17,"h":56.4,"l":56.14,"n":576,"o":56.34,"t":"2026-09-28T15:00:00Z","v":18495,"vw":56.271072},{"c":56.04,"h":56.18,"l":56.01,"n":442,"o":56.17,"t":"2026-09-28T15:15:00Z","v":15983,"vw":56.111196},{"c":56.265,"h":56.3,"l":56.11,"n":370,"o":56.115,"t":"2026-09-28T15:30:00Z","v":10236,"vw":56.2107},{"c":56.22,"h":56.26,"l":56.21,"n":310,"o":56.25,"t":"2026-09-28T15:45:00Z","v":9795,"vw":56.240564},{"c":56.26,"h":56.3,"l":56.24,"n":255,"o":56.24,"t":"2026-09-28T16:00:00Z","v":5576,"vw":56.274506},{"c":56.615,"h":56.69,"l":56.24,"n":736,"o":56.27,"t":"2026-09-28T16:15:00Z","v":24672,"vw":56.429345},{"c":56.42,"h":56.6,"l":56.37,"n":358,"o":56.57,"t":"2026-09-28T16:30:00Z","v":8679,"vw":56.433594},{"c":56.48,"h":56.55,"l":56.42,"n":344,"o":56.435,"t":"2026-09-28T16:45:00Z","v":10490,"vw":56.453842},{"c":56.62,"h":56.885,"l":56.405,"n":640,"o":56.46,"t":"2026-09-28T17:00:00Z","v":21590,"vw":56.618087},{"c":56.555,"h":56.65,"l":56.5,"n":222,"o":56.61,"t":"2026-09-28T17:15:00Z","v":6248,"vw":56.576941},{"c":56.5,"h":56.565,"l":56.415,"n":401,"o":56.56,"t":"2026-09-28T17:30:00Z","v":11504,"vw":56.489996},{"c":56.52,"h":56.6425,"l":56.52,"n":426,"o":56.575,"t":"2026-09-28T17:45:00Z","v":12648,"vw":56.578295},{"c":56.51,"h":56.59,"l":56.48,"n":510,"o":56.525,"t":"2026-09-28T18:00:00Z","v":15183,"vw":56.531512},{"c":56.455,"h":56.51,"l":56.4,"n":396,"o":56.51,"t":"2026-09-28T18:15:00Z","v":10521,"vw":56.462985},{"c":56.3,"h":56.45,"l":56.3,"n":419,"o":56.43,"t":"2026-09-28T18:30:00Z","v":11225,"vw":56.394952},{"c":56.365,"h":56.365,"l":56.24,"n":473,"o":56.305,"t":"2026-09-28T18:45:00Z","v":14010,"vw":56.291633},{"c":56.09,"h":56.36,"l":56.08,"n":644,"o":56.34,"t":"2026-09-28T19:00:00Z","v":19942,"vw":56.156507},{"c":56.19,"h":56.21,"l":56.03,"n":719,"o":56.09,"t":"2026-09-28T19:15:00Z","v":26165,"vw":56.112764},{"c":56.11,"h":56.3,"l":56.05,"n":1341,"o":56.22,"t":"2026-09-28T19:30:00Z","v":70104,"vw":56.168851},{"c":56.23,"h":56.24,"l":55.98,"n":2891,"o":56.1,"t":"2026-09-28T19:45:00Z","v":161951,"vw":56.08698},{"c":56.23,"h":56.23,"l":56.23,"n":58,"o":56.23,"t":"2026-09-28T20:00:00Z","v":187302,"vw":56.23},{"c":56.2741,"h":56.5,"l":55.9501,"n":148,"o":56.38,"t":"2026-09-29T13:30:00Z","v":10391,"vw":56.322585},{"c":56.5947,"h":56.5947,"l":56.22,"n":323,"o":56.375,"t":"2026-09-29T13:45:00Z","v":45546,"vw":56.372959},{"c":56.67,"h":56.6999,"l":56.51,"n":376,"o":56.58,"t":"2026-09-29T14:00:00Z","v":10897,"vw":56.624706},{"c":56.645,"h":56.7899,"l":56.58,"n":336,"o":56.7,"t":"2026-09-29T14:15:00Z","v":10586,"vw":56.689818},{"c":56.615,"h":56.81,"l":56.56,"n":304,"o":56.645,"t":"2026-09-29T14:30:00Z","v":11262,"vw":56.666033},{"c":56.54,"h":56.63,"l":56.53,"n":341,"o":56.57,"t":"2026-09-29T14:45:00Z","v":13266,"vw":56.574422},{"c":56.145,"h":56.54,"l":56.14,"n":491,"o":56.54,"t":"2026-09-29T15:00:00Z","v":53681,"vw":56.476337},{"c":56.045,"h":56.19,"l":56.045,"n":287,"o":56.14,"t":"2026-09-29T15:15:00Z","v":9152,"vw":56.1459},{"c":56.115,"h":56.115,"l":56.02,"n":283,"o":56.1,"t":"2026-09-29T15:30:00Z","v":9446,"vw":56.082141},{"c":55.96,"h":56.1699,"l":55.96,"n":479,"o":56.105,"t":"2026-09-29T15:45:00Z","v":15068,"vw":56.077124},{"c":56.035,"h":56.035,"l":55.935,"n":417,"o":55.935,"t":"2026-09-29T16:00:00Z","v":14087,"vw":55.991853},{"c":55.995,"h":56.07,"l":55.905,"n":497,"o":55.99,"t":"2026-09-29T16:15:00Z","v":42209,"vw":55.998186},{"c":56.01,"h":56.01,"l":55.98,"n":252,"o":55.98,"t":"2026-09-29T16:30:00Z","v":8280,"vw":55.995696},{"c":55.935,"h":56.01,"l":55.92,"n":239,"o":56.01,"t":"2026-09-29T16:45:00Z","v":7316,"vw":55.96452},{"c":55.91,"h":55.92,"l":55.79,"n":453,"o":55.92,"t":"2026-09-29T17:00:00Z","v":16899,"vw":55.864925},{"c":55.875,"h":55.91,"l":55.82,"n":254,"o":55.91,"t":"2026-09-29T17:15:00Z","v":8056,"vw":55.863035},{"c":55.9,"h":55.91,"l":55.88,"n":206,"o":55.895,"t":"2026-09-29T17:30:00Z","v":7080,"vw":55.890926},{"c":55.935,"h":55.96,"l":55.9,"n":351,"o":55.91,"t":"2026-09-29T17:45:00Z","v":14139,"vw":55.922861},{"c":55.97,"h":56.08,"l":55.85,"n":526,"o":55.95,"t":"2026-09-29T18:00:00Z","v":22104,"vw":55.971962},{"c":55.995,"h":56.07,"l":55.93,"n":452,"o":55.96,"t":"2026-09-29T18:15:00Z","v":17736,"vw":56.006853},{"c":56.21,"h":56.24,"l":55.97,"n":520,"o":55.9975,"t":"2026-09-29T18:30:00Z","v":18012,"vw":56.124138},{"c":56.12,"h":56.21,"l":56.1,"n":523,"o":56.205,"t":"2026-09-29T18:45:00Z","v":15804,"vw":56.140253},{"c":56.1,"h":56.15,"l":56.02,"n":907,"o":56.12,"t":"2026-09-29T19:00:00Z","v":39579,"vw":56.105025},{"c":56.09,"h":56.1,"l":55.985,"n":794,"o":56.06,"t":"2026-09-29T19:15:00Z","v":24469,"vw":56.036534},{"c":56.28,"h":56.32,"l":56.1,"n":1117,"o":56.115,"t":"2026-09-29T19:30:00Z","v":45693,"vw":56.235049},{"c":56.355,"h":56.38,"l":56.075,"n":3170,"o":56.24,"t":"2026-09-29T19:45:00Z","v":174805,"vw":56.292929},{"c":56.35,"h":56.35,"l":56.35,"n":36,"o":56.35,"t":"2026-09-29T20:00:00Z","v":168608,"vw":56.35},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-09-29T22:15:00Z","v":213,"vw":56.33},{"c":55.99,"h":56.35,"l":55.81,"n":177,"o":56.35,"t":"2026-09-30T13:30:00Z","v":9775,"vw":56.140785},{"c":55.91,"h":56.205,"l":55.9,"n":282,"o":55.98,"t":"2026-09-30T13:45:00Z","v":12467,"vw":56.038011},{"c":56.33,"h":56.4,"l":55.89,"n":514,"o":55.9,"t":"2026-09-30T14:00:00Z","v":23134,"vw":56.223535},{"c":56.125,"h":56.34,"l":56.1,"n":468,"o":56.295,"t":"2026-09-30T14:15:00Z","v":11398,"vw":56.240403},{"c":56.065,"h":56.235,"l":56.035,"n":565,"o":56.14,"t":"2026-09-30T14:30:00Z","v":17606,"vw":56.081396},{"c":55.97,"h":56.16,"l":55.95,"n":510,"o":56.09,"t":"2026-09-30T14:45:00Z","v":21092,"vw":56.076297},{"c":56.025,"h":56.12,"l":55.935,"n":925,"o":55.95,"t":"2026-09-30T15:00:00Z","v":35263,"vw":56.03077},{"c":56.02,"h":56.12,"l":55.94,"n":805,"o":56.05,"t":"2026-09-30T15:15:00Z","v":32858,"vw":56.033506},{"c":55.83,"h":56.045,"l":55.83,"n":713,"o":56.04,"t":"2026-09-30T15:30:00Z","v":21679,"vw":55.924074},{"c":55.81,"h":55.865,"l":55.775,"n":515,"o":55.83,"t":"2026-09-30T15:45:00Z","v":11806,"vw":55.816023},{"c":55.8,"h":55.93,"l":55.8,"n":625,"o":55.83,"t":"2026-09-30T16:00:00Z","v":17618,"vw":55.844386},{"c":55.78,"h":55.85,"l":55.74,"n":567,"o":55.79,"t":"2026-09-30T16:15:00Z","v":13467,"vw":55.798321},{"c":55.735,"h":55.87,"l":55.72,"n":480,"o":55.78,"t":"2026-09-30T16:30:00Z","v":15777,"vw":55.785581},{"c":55.63,"h":55.71,"l":55.63,"n":544,"o":55.71,"t":"2026-09-30T16:45:00Z","v":11506,"vw":55.667596},{"c":55.49,"h":55.73,"l":55.47,"n":771,"o":55.62,"t":"2026-09-30T17:00:00Z","v":26165,"vw":55.611034},{"c":55.42,"h":55.59,"l":55.4,"n":611,"o":55.49,"t":"2026-09-30T17:15:00Z","v":15884,"vw":55.491847},{"c":55.515,"h":55.56,"l":55.425,"n":689,"o":55.425,"t":"2026-09-30T17:30:00Z","v":19728,"vw":55.511525},{"c":55.48,"h":55.56,"l":55.335,"n":801,"o":55.52,"t":"2026-09-30T17:45:00Z","v":34318,"vw":55.425013},{"c":55.6,"h":55.605,"l":55.41,"n":817,"o":55.45,"t":"2026-09-30T18:00:00Z","v":35033,"vw":55.513635},{"c":55.4,"h":55.62,"l":55.315,"n":981,"o":55.605,"t":"2026-09-30T18:15:00Z","v":44793,"vw":55.459631},{"c":55.36,"h":55.43,"l":55.305,"n":829,"o":55.42,"t":"2026-09-30T18:30:00Z","v":37443,"vw":55.374017},{"c":55.4,"h":55.4,"l":55.23,"n":943,"o":55.36,"t":"2026-09-30T18:45:00Z","v":35860,"vw":55.326852},{"c":55.46,"h":55.48,"l":55.38,"n":810,"o":55.4,"t":"2026-09-30T19:00:00Z","v":34713,"vw":55.42596},{"c":55.48,"h":55.54,"l":55.435,"n":1098,"o":55.46,"t":"2026-09-30T19:15:00Z","v":49913,"vw":55.484946},{"c":55.56,"h":55.56,"l":55.36,"n":1255,"o":55.48,"t":"2026-09-30T19:30:00Z","v":63947,"vw":55.480091},{"c":55.38,"h":55.6,"l":55.38,"n":2838,"o":55.56,"t":"2026-09-30T19:45:00Z","v":149232,"vw":55.498628},{"c":55.39,"h":55.39,"l":55.39,"n":37,"o":55.39,"t":"2026-09-30T20:00:00Z","v":272350,"vw":55.39},{"c":55.03,"h":55.03,"l":55.03,"n":2,"o":55.03,"t":"2026-10-01T13:15:00Z","v":229,"vw":55.03},{"c":54.925,"h":55.71,"l":54.78,"n":373,"o":55,"t":"2026-10-01T13:30:00Z","v":25362,"vw":55.041486},{"c":54.59,"h":55.03,"l":54.59,"n":576,"o":54.99,"t":"2026-10-01T13:45:00Z","v":19656,"vw":54.753805},{"c":54.32,"h":54.58,"l":54.21,"n":716,"o":54.53,"t":"2026-10-01T14:00:00Z","v":26297,"vw":54.360226},{"c":54.36,"h":54.45,"l":54.21,"n":593,"o":54.29,"t":"2026-10-01T14:15:00Z","v":22527,"vw":54.349358},{"c":54.38,"h":54.49,"l":54.15,"n":779,"o":54.37,"t":"2026-10-01T14:30:00Z","v":38874,"vw":54.35108},{"c":54.73,"h":54.875,"l":54.4,"n":2306,"o":54.44,"t":"2026-10-01T14:45:00Z","v":195054,"vw":54.666986},{"c":54.67,"h":54.76,"l":54.57,"n":528,"o":54.76,"t":"2026-10-01T15:00:00Z","v":14886,"vw":54.665186},{"c":54.635,"h":54.76,"l":54.61,"n":666,"o":54.66,"t":"2026-10-01T15:15:00Z","v":19103,"vw":54.662313},{"c":54.915,"h":54.94,"l":54.61,"n":613,"o":54.69,"t":"2026-10-01T15:30:00Z","v":22727,"vw":54.780079},{"c":55.17,"h":55.24,"l":54.87,"n":472,"o":54.89,"t":"2026-10-01T15:45:00Z","v":24341,"vw":54.993737},{"c":55.17,"h":55.27,"l":55.14,"n":407,"o":55.14,"t":"2026-10-01T16:00:00Z","v":13010,"vw":55.186944},{"c":55.435,"h":55.435,"l":55.16,"n":532,"o":55.16,"t":"2026-10-01T16:15:00Z","v":14653,"vw":55.302088},{"c":55.715,"h":55.715,"l":55.48,"n":585,"o":55.515,"t":"2026-10-01T16:30:00Z","v":23072,"vw":55.632325},{"c":55.64,"h":55.76,"l":55.5,"n":437,"o":55.715,"t":"2026-10-01T16:45:00Z","v":14290,"vw":55.638701},{"c":55.51,"h":55.71,"l":55.48,"n":479,"o":55.655,"t":"2026-10-01T17:00:00Z","v":14736,"vw":55.617765},{"c":55.7,"h":55.77,"l":55.49,"n":430,"o":55.5,"t":"2026-10-01T17:15:00Z","v":10800,"vw":55.642647},{"c":55.775,"h":55.85,"l":55.66,"n":705,"o":55.74,"t":"2026-10-01T17:30:00Z","v":26389,"vw":55.754477},{"c":55.62,"h":55.8,"l":55.56,"n":502,"o":55.76,"t":"2026-10-01T17:45:00Z","v":13495,"vw":55.707698},{"c":55.69,"h":55.74,"l":55.55,"n":704,"o":55.64,"t":"2026-10-01T18:00:00Z","v":24365,"vw":55.66132},{"c":55.56,"h":55.78,"l":55.56,"n":495,"o":55.67,"t":"2026-10-01T18:15:00Z","v":16899,"vw":55.684491},{"c":55.62,"h":55.74,"l":55.51,"n":426,"o":55.53,"t":"2026-10-01T18:30:00Z","v":11107,"vw":55.64158},{"c":55.62,"h":55.63,"l":55.55,"n":462,"o":55.6,"t":"2026-10-01T18:45:00Z","v":13418,"vw":55.595886},{"c":55.63,"h":55.65,"l":55.52,"n":614,"o":55.61,"t":"2026-10-01T19:00:00Z","v":24627,"vw":55.573897},{"c":55.75,"h":55.79,"l":55.61,"n":1005,"o":55.63,"t":"2026-10-01T19:15:00Z","v":53048,"vw":55.72338},{"c":55.65,"h":55.83,"l":55.63,"n":1303,"o":55.77,"t":"2026-10-01T19:30:00Z","v":55302,"vw":55.730127},{"c":55.88,"h":55.9,"l":55.63,"n":2620,"o":55.645,"t":"2026-10-01T19:45:00Z","v":105685,"vw":55.779406},{"c":55.87,"h":55.87,"l":55.87,"n":42,"o":55.87,"t":"2026-10-01T20:00:00Z","v":149487,"vw":55.87},{"c":56.34,"h":56.92,"l":56.03,"n":694,"o":56.34,"t":"2026-10-02T13:30:00Z","v":58267,"vw":56.402},{"c":56.345,"h":56.66,"l":56.31,"n":368,"o":56.315,"t":"2026-10-02T13:45:00Z","v":14843,"vw":56.51814},{"c":56.64,"h":56.65,"l":56.165,"n":384,"o":56.26,"t":"2026-10-02T14:00:00Z","v":14999,"vw":56.523422},{"c":56.63,"h":56.68,"l":56.48,"n":611,"o":56.58,"t":"2026-10-02T14:15:00Z","v":37666,"vw":56.57742},{"c":56.84,"h":56.865,"l":56.58,"n":633,"o":56.63,"t":"2026-10-02T14:30:00Z","v":33926,"vw":56.678123},{"c":56.59,"h":56.855,"l":56.59,"n":592,"o":56.78,"t":"2026-10-02T14:45:00Z","v":20302,"vw":56.70474},{"c":56.12,"h":56.61,"l":56.04,"n":520,"o":56.6,"t":"2026-10-02T15:00:00Z","v":21772,"vw":56.339003},{"c":56.1,"h":56.12,"l":55.91,"n":558,"o":56.1,"t":"2026-10-02T15:15:00Z","v":19932,"vw":56.034294},{"c":56.2,"h":56.23,"l":56.06,"n":505,"o":56.09,"t":"2026-10-02T15:30:00Z","v":11861,"vw":56.157237},{"c":56.2,"h":56.285,"l":56.12,"n":456,"o":56.2,"t":"2026-10-02T15:45:00Z","v":12984,"vw":56.177819},{"c":56.22,"h":56.2916,"l":56.08,"n":544,"o":56.26,"t":"2026-10-02T16:00:00Z","v":16417,"vw":56.214473},{"c":56.275,"h":56.28,"l":56.2,"n":399,"o":56.21,"t":"2026-10-02T16:15:00Z","v":11090,"vw":56.241625},{"c":56.26,"h":56.305,"l":56.23,"n":333,"o":56.26,"t":"2026-10-02T16:30:00Z","v":11605,"vw":56.260994},{"c":56.325,"h":56.33,"l":56.26,"n":352,"o":56.31,"t":"2026-10-02T16:45:00Z","v":9389,"vw":56.308884},{"c":56.41,"h":56.4432,"l":56.335,"n":496,"o":56.35,"t":"2026-10-02T17:00:00Z","v":12962,"vw":56.392041},{"c":56.305,"h":56.41,"l":56.305,"n":232,"o":56.41,"t":"2026-10-02T17:15:00Z","v":6832,"vw":56.338982},{"c":56.37,"h":56.4,"l":56.29,"n":428,"o":56.29,"t":"2026-10-02T17:30:00Z","v":12211,"vw":56.344566},{"c":56.4124,"h":56.45,"l":56.34,"n":421,"o":56.39,"t":"2026-10-02T17:45:00Z","v":14951,"vw":56.399762},{"c":56.42,"h":56.42,"l":56.315,"n":318,"o":56.38,"t":"2026-10-02T18:00:00Z","v":9490,"vw":56.354595},{"c":56.36,"h":56.47,"l":56.36,"n":332,"o":56.43,"t":"2026-10-02T18:15:00Z","v":10046,"vw":56.425524},{"c":56.52,"h":56.52,"l":56.3,"n":496,"o":56.355,"t":"2026-10-02T18:30:00Z","v":15836,"vw":56.390656},{"c":56.48,"h":56.57,"l":56.475,"n":621,"o":56.53,"t":"2026-10-02T18:45:00Z","v":23176,"vw":56.523196},{"c":56.34,"h":56.51,"l":56.34,"n":563,"o":56.495,"t":"2026-10-02T19:00:00Z","v":15961,"vw":56.427003},{"c":56.21,"h":56.35,"l":56.2,"n":881,"o":56.34,"t":"2026-10-02T19:15:00Z","v":35780,"vw":56.284319},{"c":56.085,"h":56.21,"l":56.07,"n":1064,"o":56.205,"t":"2026-10-02T19:30:00Z","v":43759,"vw":56.129897},{"c":55.99,"h":56.13,"l":55.95,"n":2912,"o":56.085,"t":"2026-10-02T19:45:00Z","v":129518,"vw":56.024581},{"c":56.02,"h":56.02,"l":56.02,"n":28,"o":56.02,"t":"2026-10-02T20:00:00Z","v":209534,"vw":56.02},{"c":55.64,"h":56.45,"l":55.47,"n":354,"o":56,"t":"2026-10-05T13:30:00Z","v":30459,"vw":55.830568},{"c":55.38,"h":55.8,"l":55.38,"n":309,"o":55.62,"t":"2026-10-05T13:45:00Z","v":15687,"vw":55.640822},{"c":56.1,"h":56.105,"l":55.35,"n":503,"o":55.37,"t":"2026-10-05T14:00:00Z","v":35789,"vw":55.848317},{"c":56.08,"h":56.25,"l":55.98,"n":951,"o":56.105,"t":"2026-10-05T14:15:00Z","v":82836,"vw":56.082245},{"c":56.08,"h":56.14,"l":55.92,"n":511,"o":56.01,"t":"2026-10-05T14:30:00Z","v":18988,"vw":56.020584},{"c":56.13,"h":56.16,"l":56.01,"n":511,"o":56.085,"t":"2026-10-05T14:45:00Z","v":15871,"vw":56.075201},{"c":56.285,"h":56.285,"l":56.11,"n":584,"o":56.18,"t":"2026-10-05T15:00:00Z","v":24018,"vw":56.169626},{"c":56.265,"h":56.36,"l":56.2538,"n":455,"o":56.3,"t":"2026-10-05T15:15:00Z","v":17032,"vw":56.308313},{"c":56.29,"h":56.34,"l":56.24,"n":390,"o":56.25,"t":"2026-10-05T15:30:00Z","v":13507,"vw":56.295966},{"c":56.08,"h":56.26,"l":56.08,"n":472,"o":56.26,"t":"2026-10-05T15:45:00Z","v":19458,"vw":56.196588},{"c":56.145,"h":56.155,"l":56.01,"n":396,"o":56.07,"t":"2026-10-05T16:00:00Z","v":13812,"vw":56.060761},{"c":56.18,"h":56.2,"l":56.08,"n":478,"o":56.13,"t":"2026-10-05T16:15:00Z","v":18243,"vw":56.150331},{"c":56.405,"h":56.42,"l":56.18,"n":335,"o":56.2,"t":"2026-10-05T16:30:00Z","v":12063,"vw":56.282293},{"c":56.3,"h":56.405,"l":56.25,"n":364,"o":56.405,"t":"2026-10-05T16:45:00Z","v":12499,"vw":56.350117},{"c":56.31,"h":56.36,"l":56.265,"n":409,"o":56.315,"t":"2026-10-05T17:00:00Z","v":14967,"vw":56.309159},{"c":56.23,"h":56.355,"l":56.2,"n":410,"o":56.29,"t":"2026-10-05T17:15:00Z","v":12719,"vw":56.282295},{"c":56.28,"h":56.28,"l":56.2212,"n":315,"o":56.2212,"t":"2026-10-05T17:30:00Z","v":9779,"vw":56.254149},{"c":56.27,"h":56.2924,"l":56.22,"n":432,"o":56.29,"t":"2026-10-05T17:45:00Z","v":13773,"vw":56.251202},{"c":56.34,"h":56.34,"l":56.26,"n":392,"o":56.28,"t":"2026-10-05T18:00:00Z","v":13579,"vw":56.294155},{"c":56.385,"h":56.385,"l":56.26,"n":389,"o":56.34,"t":"2026-10-05T18:15:00Z","v":12737,"vw":56.308624},{"c":56.39,"h":56.42,"l":56.37,"n":379,"o":56.38,"t":"2026-10-05T18:30:00Z","v":14782,"vw":56.398786},{"c":56.42,"h":56.43,"l":56.305,"n":773,"o":56.39,"t":"2026-10-05T18:45:00Z","v":37576,"vw":56.386899},{"c":56.54,"h":56.54,"l":56.42,"n":494,"o":56.42,"t":"2026-10-05T19:00:00Z","v":20452,"vw":56.476203},{"c":56.42,"h":56.59,"l":56.42,"n":1004,"o":56.54,"t":"2026-10-05T19:15:00Z","v":34371,"vw":56.514548},{"c":56.44,"h":56.44,"l":56.33,"n":1149,"o":56.44,"t":"2026-10-05T19:30:00Z","v":40370,"vw":56.379734},{"c":56.26,"h":56.42,"l":56.21,"n":2777,"o":56.42,"t":"2026-10-05T19:45:00Z","v":117460,"vw":56.298443},{"c":56.24,"h":56.24,"l":56.24,"n":65,"o":56.24,"t":"2026-10-05T20:00:00Z","v":247586,"vw":56.24},{"c":56.24,"h":56.24,"l":56.24,"n":1,"o":56.24,"t":"2026-10-06T12:00:00Z","v":2000,"vw":56.24},{"c":56.15,"h":56.52,"l":55.96,"n":330,"o":56.52,"t":"2026-10-06T13:30:00Z","v":27992,"vw":56.224242},{"c":56.22,"h":56.32,"l":56.125,"n":252,"o":56.135,"t":"2026-10-06T13:45:00Z","v":7906,"vw":56.212414},{"c":56.3,"h":56.405,"l":56.27,"n":321,"o":56.28,"t":"2026-10-06T14:00:00Z","v":13032,"vw":56.356235},{"c":56.08,"h":56.29,"l":56.05,"n":317,"o":56.29,"t":"2026-10-06T14:15:00Z","v":10118,"vw":56.14441},{"c":56.26,"h":56.3,"l":56.14,"n":235,"o":56.14,"t":"2026-10-06T14:30:00Z","v":7252,"vw":56.207827},{"c":56.3299,"h":56.36,"l":56.2134,"n":207,"o":56.2134,"t":"2026-10-06T14:45:00Z","v":8130,"vw":56.280602},{"c":56.29,"h":56.33,"l":56.1825,"n":459,"o":56.32,"t":"2026-10-06T15:00:00Z","v":18516,"vw":56.264424},{"c":56.41,"h":56.44,"l":56.28,"n":294,"o":56.315,"t":"2026-10-06T15:15:00Z","v":12258,"vw":56.371672},{"c":56.46,"h":56.46,"l":56.39,"n":217,"o":56.41,"t":"2026-10-06T15:30:00Z","v":6897,"vw":56.422071},{"c":56.425,"h":56.45,"l":56.39,"n":260,"o":56.45,"t":"2026-10-06T15:45:00Z","v":7930,"vw":56.403972},{"c":56.305,"h":56.44,"l":56.305,"n":242,"o":56.41,"t":"2026-10-06T16:00:00Z","v":5840,"vw":56.372098},{"c":56.225,"h":56.3,"l":56.22,"n":207,"o":56.3,"t":"2026-10-06T16:15:00Z","v":5256,"vw":56.252552},{"c":56.25,"h":56.25,"l":56.2,"n":273,"o":56.225,"t":"2026-10-06T16:30:00Z","v":7620,"vw":56.230989},{"c":56.14,"h":56.25,"l":56.14,"n":379,"o":56.25,"t":"2026-10-06T16:45:00Z","v":9460,"vw":56.191485},{"c":56.085,"h":56.155,"l":56.05,"n":316,"o":56.14,"t":"2026-10-06T17:00:00Z","v":9733,"vw":56.099253},{"c":56.09,"h":56.125,"l":55.975,"n":471,"o":56.0855,"t":"2026-10-06T17:15:00Z","v":12480,"vw":56.053065},{"c":55.995,"h":56.155,"l":55.975,"n":352,"o":56.09,"t":"2026-10-06T17:30:00Z","v":12706,"vw":56.079646},{"c":56.07,"h":56.13,"l":55.95,"n":501,"o":55.99,"t":"2026-10-06T17:45:00Z","v":22371,"vw":56.029245},{"c":56.1,"h":56.16,"l":56.045,"n":366,"o":56.1,"t":"2026-10-06T18:00:00Z","v":14359,"vw":56.090747},{"c":55.965,"h":56.1,"l":55.965,"n":483,"o":56.1,"t":"2026-10-06T18:15:00Z","v":20295,"vw":56.045172},{"c":56.105,"h":56.13,"l":55.98,"n":447,"o":55.98,"t":"2026-10-06T18:30:00Z","v":17975,"vw":56.062316},{"c":56.19,"h":56.255,"l":56.105,"n":726,"o":56.12,"t":"2026-10-06T18:45:00Z","v":31183,"vw":56.199931},{"c":56.175,"h":56.26,"l":56.17,"n":565,"o":56.19,"t":"2026-10-06T19:00:00Z","v":22312,"vw":56.216394},{"c":56.17,"h":56.265,"l":56.145,"n":881,"o":56.16,"t":"2026-10-06T19:15:00Z","v":37450,"vw":56.202714},{"c":56.19,"h":56.26,"l":56.18,"n":958,"o":56.18,"t":"2026-10-06T19:30:00Z","v":31459,"vw":56.222812},{"c":56.19,"h":56.23,"l":56.095,"n":2285,"o":56.185,"t":"2026-10-06T19:45:00Z","v":110916,"vw":56.182631},{"c":56.18,"h":56.18,"l":56.18,"n":32,"o":56.18,"t":"2026-10-06T20:00:00Z","v":196457,"vw":56.18},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-10-06T20:30:00Z","v":1068,"vw":56.18},{"c":56.46,"h":56.46,"l":56.45,"n":5,"o":56.45,"t":"2026-10-07T08:00:00Z","v":551,"vw":56.4547},{"c":55.75,"h":55.75,"l":55.75,"n":2,"o":55.75,"t":"2026-10-07T11:45:00Z","v":251,"vw":55.75},{"c":55.5,"h":55.52,"l":55.5,"n":2,"o":55.52,"t":"2026-10-07T13:15:00Z","v":600,"vw":55.503333},{"c":55.735,"h":55.735,"l":55.3,"n":192,"o":55.58,"t":"2026-10-07T13:30:00Z","v":12992,"vw":55.599351},{"c":55.54,"h":55.86,"l":55.53,"n":183,"o":55.745,"t":"2026-10-07T13:45:00Z","v":7556,"vw":55.62454},{"c":55.69,"h":55.815,"l":55.585,"n":268,"o":55.66,"t":"2026-10-07T14:00:00Z","v":11878,"vw":55.684198},{"c":55.51,"h":55.69,"l":55.49,"n":253,"o":55.69,"t":"2026-10-07T14:15:00Z","v":10993,"vw":55.602181},{"c":55.5,"h":55.7,"l":55.5,"n":328,"o":55.52,"t":"2026-10-07T14:30:00Z","v":17360,"vw":55.594159},{"c":55.5164,"h":55.56,"l":55.44,"n":342,"o":55.52,"t":"2026-10-07T14:45:00Z","v":13331,"vw":55.503805},{"c":55.64,"h":55.7,"l":55.45,"n":331,"o":55.515,"t":"2026-10-07T15:00:00Z","v":12787,"vw":55.564907},{"c":55.515,"h":55.6212,"l":55.5,"n":325,"o":55.6212,"t":"2026-10-07T15:15:00Z","v":12389,"vw":55.551101},{"c":55.59,"h":55.7,"l":55.515,"n":281,"o":55.515,"t":"2026-10-07T15:30:00Z","v":10184,"vw":55.619902},{"c":55.73,"h":55.74,"l":55.56,"n":227,"o":55.6,"t":"2026-10-07T15:45:00Z","v":8411,"vw":55.619811},{"c":55.73,"h":55.755,"l":55.635,"n":260,"o":55.71,"t":"2026-10-07T16:00:00Z","v":8695,"vw":55.693128},{"c":55.83,"h":55.83,"l":55.74,"n":229,"o":55.74,"t":"2026-10-07T16:15:00Z","v":7533,"vw":55.785332},{"c":55.8,"h":55.84,"l":55.74,"n":321,"o":55.8,"t":"2026-10-07T16:30:00Z","v":11179,"vw":55.778514},{"c":55.81,"h":55.87,"l":55.715,"n":243,"o":55.87,"t":"2026-10-07T16:45:00Z","v":8262,"vw":55.810118},{"c":55.8,"h":55.85,"l":55.61,"n":445,"o":55.85,"t":"2026-10-07T17:00:00Z","v":15604,"vw":55.790576},{"c":55.81,"h":55.82,"l":55.72,"n":493,"o":55.78,"t":"2026-10-07T17:15:00Z","v":19983,"vw":55.778456},{"c":55.875,"h":55.905,"l":55.84,"n":302,"o":55.845,"t":"2026-10-07T17:30:00Z","v":11430,"vw":55.868871},{"c":55.94,"h":56.0573,"l":55.86,"n":343,"o":55.875,"t":"2026-10-07T17:45:00Z","v":14161,"vw":55.96958},{"c":55.965,"h":56.005,"l":55.92,"n":339,"o":55.9567,"t":"2026-10-07T18:00:00Z","v":13134,"vw":55.972676},{"c":55.79,"h":55.965,"l":55.76,"n":438,"o":55.965,"t":"2026-10-07T18:15:00Z","v":17505,"vw":55.850635},{"c":55.85,"h":55.88,"l":55.79,"n":414,"o":55.795,"t":"2026-10-07T18:30:00Z","v":11132,"vw":55.840698},{"c":55.95,"h":55.95,"l":55.855,"n":553,"o":55.86,"t":"2026-10-07T18:45:00Z","v":22204,"vw":55.891494},{"c":55.93,"h":56.1,"l":55.93,"n":616,"o":55.975,"t":"2026-10-07T19:00:00Z","v":25357,"vw":56.041944},{"c":56.01,"h":56.015,"l":55.88,"n":696,"o":55.93,"t":"2026-10-07T19:15:00Z","v":29751,"vw":55.95026},{"c":55.965,"h":56.02,"l":55.94,"n":1027,"o":56.01,"t":"2026-10-07T19:30:00Z","v":45393,"vw":55.984421},{"c":56.07,"h":56.09,"l":55.92,"n":3119,"o":55.95,"t":"2026-10-07T19:45:00Z","v":174851,"vw":56.01092},{"c":56.07,"h":56.07,"l":56.07,"n":32,"o":56.07,"t":"2026-10-07T20:00:00Z","v":156594,"vw":56.07},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-07T20:30:00Z","v":199,"vw":56.07},{"c":55.47,"h":55.75,"l":55.47,"n":7,"o":55.75,"t":"2026-10-08T11:00:00Z","v":762,"vw":55.546119},{"c":55.68,"h":55.81,"l":55.395,"n":197,"o":55.5,"t":"2026-10-08T13:30:00Z","v":9448,"vw":55.570178},{"c":55.85,"h":55.99,"l":55.645,"n":292,"o":55.77,"t":"2026-10-08T13:45:00Z","v":11594,"vw":55.837504},{"c":55.71,"h":55.9,"l":55.66,"n":270,"o":55.89,"t":"2026-10-08T14:00:00Z","v":9243,"vw":55.769032},{"c":55.82,"h":55.845,"l":55.64,"n":590,"o":55.68,"t":"2026-10-08T14:15:00Z","v":19633,"vw":55.758784},{"c":55.65,"h":55.9098,"l":55.65,"n":283,"o":55.8,"t":"2026-10-08T14:30:00Z","v":12366,"vw":55.80125},{"c":55.54,"h":55.76,"l":55.54,"n":326,"o":55.7,"t":"2026-10-08T14:45:00Z","v":22169,"vw":55.681187},{"c":55.82,"h":56,"l":55.57,"n":572,"o":55.57,"t":"2026-10-08T15:00:00Z","v":74753,"vw":55.948973},{"c":55.585,"h":55.8,"l":55.575,"n":648,"o":55.77,"t":"2026-10-08T15:15:00Z","v":58029,"vw":55.69506},{"c":55.7,"h":55.72,"l":55.6,"n":350,"o":55.62,"t":"2026-10-08T15:30:00Z","v":9204,"vw":55.664742},{"c":55.85,"h":55.85,"l":55.6601,"n":514,"o":55.7,"t":"2026-10-08T15:45:00Z","v":31351,"vw":55.753119},{"c":55.885,"h":55.955,"l":55.83,"n":363,"o":55.84,"t":"2026-10-08T16:00:00Z","v":13154,"vw":55.897653},{"c":55.77,"h":56.145,"l":55.74,"n":480,"o":55.885,"t":"2026-10-08T16:15:00Z","v":19365,"vw":55.999599},{"c":55.69,"h":55.79,"l":55.625,"n":396,"o":55.73,"t":"2026-10-08T16:30:00Z","v":13296,"vw":55.71502},{"c":55.945,"h":56,"l":55.6112,"n":746,"o":55.6406,"t":"2026-10-08T16:45:00Z","v":34560,"vw":55.868086},{"c":55.84,"h":55.915,"l":55.66,"n":653,"o":55.89,"t":"2026-10-08T17:00:00Z","v":18820,"vw":55.763749},{"c":55.72,"h":55.89,"l":55.6,"n":678,"o":55.8,"t":"2026-10-08T17:15:00Z","v":29584,"vw":55.768335},{"c":56.2371,"h":56.2371,"l":55.74,"n":521,"o":55.75,"t":"2026-10-08T17:30:00Z","v":16504,"vw":55.891488},{"c":56.32,"h":56.32,"l":56,"n":660,"o":56.215,"t":"2026-10-08T17:45:00Z","v":28116,"vw":56.133717},{"c":56.315,"h":56.375,"l":56.205,"n":859,"o":56.265,"t":"2026-10-08T18:00:00Z","v":37211,"vw":56.297892},{"c":56.15,"h":56.285,"l":56.015,"n":631,"o":56.27,"t":"2026-10-08T18:15:00Z","v":22092,"vw":56.148467},{"c":56.135,"h":56.21,"l":56.08,"n":424,"o":56.125,"t":"2026-10-08T18:30:00Z","v":15457,"vw":56.142814},{"c":56.3051,"h":56.3051,"l":56.15,"n":533,"o":56.16,"t":"2026-10-08T18:45:00Z","v":16229,"vw":56.223892},{"c":56.395,"h":56.445,"l":56.1,"n":705,"o":56.3,"t":"2026-10-08T19:00:00Z","v":23918,"vw":56.262727},{"c":56.43,"h":56.48,"l":56.38,"n":787,"o":56.395,"t":"2026-10-08T19:15:00Z","v":26153,"vw":56.431678},{"c":56.425,"h":56.48,"l":56.26,"n":1232,"o":56.415,"t":"2026-10-08T19:30:00Z","v":47886,"vw":56.373638},{"c":56.41,"h":56.58,"l":56.41,"n":2772,"o":56.45,"t":"2026-10-08T19:45:00Z","v":114844,"vw":56.470811},{"c":56.42,"h":56.42,"l":56.42,"n":40,"o":56.42,"t":"2026-10-08T20:00:00Z","v":231139,"vw":56.42},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-09T12:30:00Z","v":900,"vw":56.4},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-09T13:00:00Z","v":660,"vw":56.4},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-10-09T13:15:00Z","v":646,"vw":56.25},{"c":55.98,"h":56.4,"l":55.825,"n":392,"o":56.3,"t":"2026-10-09T13:30:00Z","v":18937,"vw":56.123924},{"c":55.8,"h":55.95,"l":55.77,"n":246,"o":55.82,"t":"2026-10-09T13:45:00Z","v":12953,"vw":55.873804},{"c":55.805,"h":55.96,"l":55.65,"n":369,"o":55.87,"t":"2026-10-09T14:00:00Z","v":19325,"vw":55.842289},{"c":55.93,"h":55.99,"l":55.795,"n":337,"o":55.795,"t":"2026-10-09T14:15:00Z","v":12008,"vw":55.914248},{"c":55.99,"h":55.99,"l":55.835,"n":434,"o":55.93,"t":"2026-10-09T14:30:00Z","v":15291,"vw":55.929536},{"c":56.04,"h":56.175,"l":56.005,"n":393,"o":56.03,"t":"2026-10-09T14:45:00Z","v":15141,"vw":56.091422},{"c":56.13,"h":56.13,"l":56.02,"n":378,"o":56.06,"t":"2026-10-09T15:00:00Z","v":13787,"vw":56.068938},{"c":56.075,"h":56.16,"l":56.05,"n":424,"o":56.14,"t":"2026-10-09T15:15:00Z","v":15310,"vw":56.08311},{"c":56.06,"h":56.19,"l":56.05,"n":468,"o":56.05,"t":"2026-10-09T15:30:00Z","v":16554,"vw":56.121858},{"c":56.15,"h":56.15,"l":56.04,"n":201,"o":56.05,"t":"2026-10-09T15:45:00Z","v":5183,"vw":56.100106},{"c":56.04,"h":56.215,"l":56.04,"n":348,"o":56.15,"t":"2026-10-09T16:00:00Z","v":13393,"vw":56.155599},{"c":56.03,"h":56.1,"l":56.01,"n":325,"o":56.06,"t":"2026-10-09T16:15:00Z","v":11570,"vw":56.054808},{"c":56.08,"h":56.14,"l":56.025,"n":351,"o":56.025,"t":"2026-10-09T16:30:00Z","v":11381,"vw":56.079426},{"c":56.065,"h":56.1,"l":55.95,"n":585,"o":56.09,"t":"2026-10-09T16:45:00Z","v":23749,"vw":56.030072},{"c":56.1125,"h":56.19,"l":56.05,"n":375,"o":56.05,"t":"2026-10-09T17:00:00Z","v":14673,"vw":56.137527},{"c":56.04,"h":56.09,"l":56,"n":479,"o":56.09,"t":"2026-10-09T17:15:00Z","v":20063,"vw":56.057442},{"c":56.13,"h":56.13,"l":55.96,"n":601,"o":56.045,"t":"2026-10-09T17:30:00Z","v":27381,"vw":56.044445},{"c":56.095,"h":56.11,"l":56.05,"n":487,"o":56.11,"t":"2026-10-09T17:45:00Z","v":22741,"vw":56.082595},{"c":55.98,"h":56.13,"l":55.98,"n":707,"o":56.11,"t":"2026-10-09T18:00:00Z","v":36292,"vw":56.045223},{"c":56.03,"h":56.06,"l":55.99,"n":496,"o":55.99,"t":"2026-10-09T18:15:00Z","v":20473,"vw":56.013281},{"c":55.99,"h":56.05,"l":55.99,"n":487,"o":56.04,"t":"2026-10-09T18:30:00Z","v":15901,"vw":56.028316},{"c":56.105,"h":56.105,"l":55.98,"n":723,"o":55.995,"t":"2026-10-09T18:45:00Z","v":28132,"vw":56.065737},{"c":56.17,"h":56.17,"l":56.07,"n":520,"o":56.105,"t":"2026-10-09T19:00:00Z","v":29172,"vw":56.109932},{"c":56.19,"h":56.19,"l":56.12,"n":597,"o":56.15,"t":"2026-10-09T19:15:00Z","v":20777,"vw":56.153631},{"c":56.105,"h":56.19,"l":56.075,"n":825,"o":56.19,"t":"2026-10-09T19:30:00Z","v":33393,"vw":56.133283},{"c":56.055,"h":56.1,"l":55.94,"n":2284,"o":56.1,"t":"2026-10-09T19:45:00Z","v":101092,"vw":56.008216},{"c":56.07,"h":56.07,"l":56.07,"n":57,"o":56.07,"t":"2026-10-09T20:00:00Z","v":158554,"vw":56.07},{"c":55.64,"h":55.92,"l":55.64,"n":8,"o":55.92,"t":"2026-10-12T13:15:00Z","v":605,"vw":55.814},{"c":55.825,"h":56.12,"l":55.67,"n":326,"o":55.67,"t":"2026-10-12T13:30:00Z","v":27116,"vw":55.812251},{"c":55.52,"h":55.815,"l":55.335,"n":584,"o":55.815,"t":"2026-10-12T13:45:00Z","v":55121,"vw":55.581485},{"c":55.87,"h":55.925,"l":55.465,"n":364,"o":55.4825,"t":"2026-10-12T14:00:00Z","v":14712,"vw":55.704732},{"c":55.865,"h":55.9,"l":55.75,"n":453,"o":55.85,"t":"2026-10-12T14:15:00Z","v":18424,"vw":55.838174},{"c":55.885,"h":55.97,"l":55.82,"n":469,"o":55.84,"t":"2026-10-12T14:30:00Z","v":16748,"vw":55.904096},{"c":55.985,"h":56.055,"l":55.89,"n":621,"o":55.93,"t":"2026-10-12T14:45:00Z","v":25554,"vw":55.941842},{"c":56.065,"h":56.08,"l":55.95,"n":445,"o":55.95,"t":"2026-10-12T15:00:00Z","v":15567,"vw":56.037042},{"c":56.04,"h":56.09,"l":55.95,"n":490,"o":56.065,"t":"2026-10-12T15:15:00Z","v":17398,"vw":56.027031},{"c":56.08,"h":56.15,"l":56.03,"n":328,"o":56.0475,"t":"2026-10-12T15:30:00Z","v":12619,"vw":56.072848},{"c":56.04,"h":56.11,"l":56.0126,"n":325,"o":56.08,"t":"2026-10-12T15:45:00Z","v":11342,"vw":56.07175},{"c":56.07,"h":56.175,"l":56.06,"n":641,"o":56.06,"t":"2026-10-12T16:00:00Z","v":41079,"vw":56.107396},{"c":55.96,"h":56.12,"l":55.95,"n":404,"o":56.07,"t":"2026-10-12T16:15:00Z","v":13276,"vw":56.041478},{"c":56.17,"h":56.175,"l":55.94,"n":410,"o":55.96,"t":"2026-10-12T16:30:00Z","v":22577,"vw":56.00761},{"c":56.075,"h":56.175,"l":56.005,"n":454,"o":56.175,"t":"2026-10-12T16:45:00Z","v":24628,"vw":56.131044},{"c":56.045,"h":56.075,"l":55.955,"n":469,"o":56.075,"t":"2026-10-12T17:00:00Z","v":18905,"vw":56.00776},{"c":55.885,"h":56.045,"l":55.885,"n":328,"o":56.045,"t":"2026-10-12T17:15:00Z","v":12145,"vw":55.96128},{"c":55.84,"h":55.885,"l":55.785,"n":386,"o":55.88,"t":"2026-10-12T17:30:00Z","v":13137,"vw":55.827944},{"c":56.015,"h":56.02,"l":55.835,"n":463,"o":55.84,"t":"2026-10-12T17:45:00Z","v":15208,"vw":55.911995},{"c":55.97,"h":56.08,"l":55.97,"n":456,"o":56.02,"t":"2026-10-12T18:00:00Z","v":14426,"vw":56.032841},{"c":56.01,"h":56.06,"l":55.96,"n":662,"o":55.98,"t":"2026-10-12T18:15:00Z","v":50815,"vw":56.002706},{"c":56.01,"h":56.0673,"l":55.965,"n":561,"o":56.03,"t":"2026-10-12T18:30:00Z","v":19078,"vw":56.016372},{"c":56.045,"h":56.05,"l":55.98,"n":645,"o":55.995,"t":"2026-10-12T18:45:00Z","v":21809,"vw":56.012876},{"c":55.96,"h":56.045,"l":55.94,"n":600,"o":56.045,"t":"2026-10-12T19:00:00Z","v":23320,"vw":56.000579},{"c":56,"h":56.025,"l":55.89,"n":824,"o":55.95,"t":"2026-10-12T19:15:00Z","v":34498,"vw":55.96407},{"c":56,"h":56.03,"l":55.925,"n":1062,"o":56,"t":"2026-10-12T19:30:00Z","v":44126,"vw":55.985981},{"c":55.96,"h":56.165,"l":55.82,"n":2752,"o":56,"t":"2026-10-12T19:45:00Z","v":129890,"vw":55.9792},{"c":55.94,"h":55.94,"l":55.94,"n":59,"o":55.94,"t":"2026-10-12T20:00:00Z","v":205463,"vw":55.94},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-12T20:30:00Z","v":3981,"vw":55.94},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-13T08:15:00Z","v":354,"vw":56.33},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-13T11:00:00Z","v":292,"vw":55.94},{"c":56.33,"h":56.33,"l":56.33,"n":4,"o":56.33,"t":"2026-10-13T11:30:00Z","v":1646,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-13T11:45:00Z","v":150,"vw":56.33},{"c":56.01,"h":56.64,"l":55.9,"n":252,"o":56.39,"t":"2026-10-13T13:30:00Z","v":19160,"vw":56.328001},{"c":55.67,"h":56.18,"l":55.67,"n":254,"o":56.1,"t":"2026-10-13T13:45:00Z","v":8949,"vw":55.936741},{"c":55.58,"h":55.67,"l":55.45,"n":550,"o":55.67,"t":"2026-10-13T14:00:00Z","v":47308,"vw":55.539002},{"c":55.81,"h":55.865,"l":55.51,"n":346,"o":55.51,"t":"2026-10-13T14:15:00Z","v":13197,"vw":55.722243},{"c":55.82,"h":55.875,"l":55.72,"n":228,"o":55.795,"t":"2026-10-13T14:30:00Z","v":6766,"vw":55.786087},{"c":55.795,"h":55.955,"l":55.79,"n":347,"o":55.82,"t":"2026-10-13T14:45:00Z","v":12001,"vw":55.858265},{"c":55.89,"h":55.89,"l":55.755,"n":316,"o":55.77,"t":"2026-10-13T15:00:00Z","v":10207,"vw":55.811502},{"c":55.89,"h":55.935,"l":55.805,"n":252,"o":55.91,"t":"2026-10-13T15:15:00Z","v":9763,"vw":55.851625},{"c":55.73,"h":55.865,"l":55.72,"n":248,"o":55.86,"t":"2026-10-13T15:30:00Z","v":6975,"vw":55.819654},{"c":55.635,"h":55.72,"l":55.635,"n":186,"o":55.71,"t":"2026-10-13T15:45:00Z","v":5954,"vw":55.665299},{"c":55.61,"h":55.65,"l":55.6,"n":373,"o":55.62,"t":"2026-10-13T16:00:00Z","v":12367,"vw":55.627754},{"c":55.52,"h":55.67,"l":55.5127,"n":425,"o":55.65,"t":"2026-10-13T16:15:00Z","v":9764,"vw":55.611949},{"c":55.71,"h":55.71,"l":55.475,"n":460,"o":55.5,"t":"2026-10-13T16:30:00Z","v":27468,"vw":55.532278},{"c":55.66,"h":55.77,"l":55.65,"n":332,"o":55.71,"t":"2026-10-13T16:45:00Z","v":7705,"vw":55.704162},{"c":55.66,"h":55.69,"l":55.57,"n":449,"o":55.65,"t":"2026-10-13T17:00:00Z","v":43042,"vw":55.611437},{"c":55.67,"h":55.74,"l":55.67,"n":301,"o":55.68,"t":"2026-10-13T17:15:00Z","v":7789,"vw":55.702776},{"c":55.735,"h":55.795,"l":55.67,"n":383,"o":55.67,"t":"2026-10-13T17:30:00Z","v":14805,"vw":55.740453},{"c":55.625,"h":55.71,"l":55.61,"n":273,"o":55.71,"t":"2026-10-13T17:45:00Z","v":9611,"vw":55.653486},{"c":55.68,"h":55.73,"l":55.6,"n":435,"o":55.625,"t":"2026-10-13T18:00:00Z","v":16995,"vw":55.665515},{"c":55.71,"h":55.735,"l":55.59,"n":588,"o":55.645,"t":"2026-10-13T18:15:00Z","v":51344,"vw":55.651439},{"c":55.7613,"h":55.78,"l":55.64,"n":481,"o":55.7025,"t":"2026-10-13T18:30:00Z","v":18678,"vw":55.715646},{"c":55.79,"h":55.79,"l":55.705,"n":379,"o":55.75,"t":"2026-10-13T18:45:00Z","v":13246,"vw":55.753453},{"c":55.85,"h":55.85,"l":55.775,"n":536,"o":55.79,"t":"2026-10-13T19:00:00Z","v":19488,"vw":55.818072},{"c":55.84,"h":55.855,"l":55.75,"n":672,"o":55.84,"t":"2026-10-13T19:15:00Z","v":23972,"vw":55.78868},{"c":55.955,"h":55.96,"l":55.79,"n":1052,"o":55.83,"t":"2026-10-13T19:30:00Z","v":58564,"vw":55.877059},{"c":56.1,"h":56.17,"l":55.91,"n":2440,"o":55.955,"t":"2026-10-13T19:45:00Z","v":113075,"vw":56.075163},{"c":56.08,"h":56.08,"l":56.08,"n":48,"o":56.08,"t":"2026-10-13T20:00:00Z","v":206205,"vw":56.08},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-13T20:30:00Z","v":146,"vw":56.08},{"c":55.37,"h":56.08,"l":55.35,"n":6,"o":56.08,"t":"2026-10-14T12:30:00Z","v":1067,"vw":55.551475},{"c":55.25,"h":55.25,"l":55.25,"n":3,"o":55.25,"t":"2026-10-14T12:45:00Z","v":347,"vw":55.25},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-14T13:15:00Z","v":479,"vw":55.25},{"c":55.21,"h":55.635,"l":55.21,"n":195,"o":55.34,"t":"2026-10-14T13:30:00Z","v":11245,"vw":55.341596},{"c":55.03,"h":55.18,"l":54.91,"n":366,"o":55.15,"t":"2026-10-14T13:45:00Z","v":22365,"vw":55.054597},{"c":54.9,"h":55.13,"l":54.81,"n":451,"o":55.07,"t":"2026-10-14T14:00:00Z","v":15856,"vw":54.950295},{"c":54.9,"h":54.97,"l":54.87,"n":357,"o":54.89,"t":"2026-10-14T14:15:00Z","v":11818,"vw":54.926881},{"c":55.005,"h":55.02,"l":54.9,"n":303,"o":54.9,"t":"2026-10-14T14:30:00Z","v":9575,"vw":54.970214},{"c":54.86,"h":55.02,"l":54.825,"n":418,"o":55.01,"t":"2026-10-14T14:45:00Z","v":13734,"vw":54.895092},{"c":54.68,"h":54.86,"l":54.65,"n":626,"o":54.86,"t":"2026-10-14T15:00:00Z","v":42297,"vw":54.75316},{"c":54.71,"h":54.75,"l":54.615,"n":711,"o":54.685,"t":"2026-10-14T15:15:00Z","v":52131,"vw":54.674602},{"c":54.64,"h":54.73,"l":54.635,"n":557,"o":54.67,"t":"2026-10-14T15:30:00Z","v":24140,"vw":54.683249},{"c":54.7163,"h":54.7899,"l":54.635,"n":547,"o":54.635,"t":"2026-10-14T15:45:00Z","v":22160,"vw":54.720755},{"c":54.62,"h":54.73,"l":54.6,"n":502,"o":54.72,"t":"2026-10-14T16:00:00Z","v":17140,"vw":54.674211},{"c":54.34,"h":54.535,"l":54.34,"n":476,"o":54.535,"t":"2026-10-14T16:15:00Z","v":20257,"vw":54.471321},{"c":54.35,"h":54.405,"l":54.28,"n":373,"o":54.345,"t":"2026-10-14T16:30:00Z","v":10957,"vw":54.340518},{"c":54.1,"h":54.29,"l":54.06,"n":426,"o":54.29,"t":"2026-10-14T16:45:00Z","v":16322,"vw":54.211576},{"c":54.12,"h":54.2,"l":54.09,"n":481,"o":54.11,"t":"2026-10-14T17:00:00Z","v":19980,"vw":54.12563},{"c":54.16,"h":54.24,"l":54.115,"n":601,"o":54.155,"t":"2026-10-14T17:15:00Z","v":21111,"vw":54.164744},{"c":54.17,"h":54.22,"l":54.085,"n":495,"o":54.14,"t":"2026-10-14T17:30:00Z","v":19131,"vw":54.173891},{"c":54.15,"h":54.19,"l":54.12,"n":457,"o":54.18,"t":"2026-10-14T17:45:00Z","v":12410,"vw":54.147919},{"c":54.085,"h":54.13,"l":54.035,"n":549,"o":54.13,"t":"2026-10-14T18:00:00Z","v":26187,"vw":54.066884},{"c":54.195,"h":54.25,"l":54.06,"n":704,"o":54.07,"t":"2026-10-14T18:15:00Z","v":24501,"vw":54.174075},{"c":54.205,"h":54.255,"l":54.15,"n":555,"o":54.195,"t":"2026-10-14T18:30:00Z","v":31031,"vw":54.224929},{"c":54.35,"h":54.3575,"l":54.13,"n":848,"o":54.205,"t":"2026-10-14T18:45:00Z","v":39879,"vw":54.246619},{"c":54.36,"h":54.42,"l":54.3,"n":645,"o":54.34,"t":"2026-10-14T19:00:00Z","v":23806,"vw":54.360684},{"c":54.49,"h":54.51,"l":54.36,"n":752,"o":54.36,"t":"2026-10-14T19:15:00Z","v":25683,"vw":54.453104},{"c":54.51,"h":54.555,"l":54.44,"n":1365,"o":54.5,"t":"2026-10-14T19:30:00Z","v":59018,"vw":54.477994},{"c":54.62,"h":54.65,"l":54.445,"n":2910,"o":54.5,"t":"2026-10-14T19:45:00Z","v":142708,"vw":54.518379},{"c":54.64,"h":54.64,"l":54.64,"n":49,"o":54.64,"t":"2026-10-14T20:00:00Z","v":201965,"vw":54.64},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-14T20:45:00Z","v":1261,"vw":54.64},{"c":54.82,"h":55.235,"l":54.78,"n":283,"o":55.09,"t":"2026-10-15T13:30:00Z","v":19095,"vw":55.083408},{"c":54.67,"h":54.84,"l":54.53,"n":460,"o":54.71,"t":"2026-10-15T13:45:00Z","v":14979,"vw":54.719051},{"c":55.07,"h":55.11,"l":54.68,"n":546,"o":54.69,"t":"2026-10-15T14:00:00Z","v":20006,"vw":54.938452},{"c":55.145,"h":55.185,"l":55,"n":933,"o":55.085,"t":"2026-10-15T14:15:00Z","v":70139,"vw":55.07647},{"c":55.43,"h":55.43,"l":55.145,"n":445,"o":55.145,"t":"2026-10-15T14:30:00Z","v":14393,"vw":55.303162},{"c":55.43,"h":55.445,"l":55.29,"n":497,"o":55.4424,"t":"2026-10-15T14:45:00Z","v":12769,"vw":55.376184},{"c":55.58,"h":55.63,"l":55.48,"n":482,"o":55.48,"t":"2026-10-15T15:00:00Z","v":18727,"vw":55.574116},{"c":55.56,"h":55.69,"l":55.52,"n":518,"o":55.56,"t":"2026-10-15T15:15:00Z","v":17232,"vw":55.563763},{"c":55.52,"h":55.665,"l":55.43,"n":474,"o":55.61,"t":"2026-10-15T15:30:00Z","v":23340,"vw":55.553038},{"c":55.45,"h":55.56,"l":55.4,"n":622,"o":55.510456,"t":"2026-10-15T15:45:00Z","v":21888,"vw":55.486197},{"c":55.32,"h":55.43,"l":55.32,"n":402,"o":55.43,"t":"2026-10-15T16:00:00Z","v":12590,"vw":55.371297},{"c":55.46,"h":55.46,"l":55.34,"n":212,"o":55.37,"t":"2026-10-15T16:15:00Z","v":8258,"vw":55.398855},{"c":55.51,"h":55.56,"l":55.4,"n":274,"o":55.45,"t":"2026-10-15T16:30:00Z","v":8669,"vw":55.47656},{"c":55.615,"h":55.615,"l":55.52,"n":338,"o":55.535,"t":"2026-10-15T16:45:00Z","v":10835,"vw":55.564838},{"c":55.54,"h":55.63,"l":55.5058,"n":628,"o":55.58,"t":"2026-10-15T17:00:00Z","v":57620,"vw":55.555138},{"c":55.62,"h":55.63,"l":55.48,"n":956,"o":55.57,"t":"2026-10-15T17:15:00Z","v":68653,"vw":55.562094},{"c":55.77,"h":55.78,"l":55.62,"n":646,"o":55.65,"t":"2026-10-15T17:30:00Z","v":23642,"vw":55.733489},{"c":55.79,"h":55.8299,"l":55.7,"n":950,"o":55.77,"t":"2026-10-15T17:45:00Z","v":77766,"vw":55.776691},{"c":55.72,"h":55.825,"l":55.675,"n":676,"o":55.79,"t":"2026-10-15T18:00:00Z","v":28573,"vw":55.756809},{"c":55.845,"h":55.855,"l":55.72,"n":483,"o":55.72,"t":"2026-10-15T18:15:00Z","v":15705,"vw":55.804228},{"c":55.85,"h":55.9,"l":55.84,"n":567,"o":55.86,"t":"2026-10-15T18:30:00Z","v":17582,"vw":55.859939},{"c":55.935,"h":55.935,"l":55.85,"n":508,"o":55.86,"t":"2026-10-15T18:45:00Z","v":14936,"vw":55.903766},{"c":55.905,"h":55.975,"l":55.905,"n":625,"o":55.93,"t":"2026-10-15T19:00:00Z","v":22375,"vw":55.947037},{"c":55.795,"h":55.94,"l":55.77,"n":918,"o":55.92,"t":"2026-10-15T19:15:00Z","v":27168,"vw":55.854331},{"c":55.83,"h":55.89,"l":55.735,"n":1196,"o":55.81,"t":"2026-10-15T19:30:00Z","v":52006,"vw":55.820769},{"c":55.78,"h":55.87,"l":55.65,"n":3831,"o":55.825,"t":"2026-10-15T19:45:00Z","v":186064,"vw":55.7939},{"c":55.79,"h":55.79,"l":55.79,"n":72,"o":55.79,"t":"2026-10-15T20:00:00Z","v":262635,"vw":55.79},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-15T20:30:00Z","v":404,"vw":55.79},{"c":56.77,"h":56.82,"l":55.42,"n":328,"o":55.42,"t":"2026-10-16T13:30:00Z","v":15649,"vw":56.194872},{"c":56.735,"h":56.856,"l":56.68,"n":259,"o":56.755,"t":"2026-10-16T13:45:00Z","v":8688,"vw":56.780357},{"c":56.66,"h":56.86,"l":56.595,"n":407,"o":56.785,"t":"2026-10-16T14:00:00Z","v":11066,"vw":56.76534},{"c":56.83,"h":56.87,"l":56.64,"n":221,"o":56.655,"t":"2026-10-16T14:15:00Z","v":5490,"vw":56.810458},{"c":56.76,"h":56.85,"l":56.73,"n":316,"o":56.85,"t":"2026-10-16T14:30:00Z","v":7910,"vw":56.780028},{"c":56.82,"h":56.87,"l":56.76,"n":356,"o":56.78,"t":"2026-10-16T14:45:00Z","v":9198,"vw":56.814668},{"c":57.09,"h":57.15,"l":56.82,"n":571,"o":56.82,"t":"2026-10-16T15:00:00Z","v":23425,"vw":57.00666},{"c":56.98,"h":57.14,"l":56.91,"n":407,"o":57.14,"t":"2026-10-16T15:15:00Z","v":12121,"vw":56.993727},{"c":56.73,"h":56.98,"l":56.71,"n":566,"o":56.98,"t":"2026-10-16T15:30:00Z","v":13652,"vw":56.855517},{"c":56.585,"h":56.76,"l":56.58,"n":381,"o":56.74,"t":"2026-10-16T15:45:00Z","v":7041,"vw":56.682388},{"c":56.5,"h":56.62,"l":56.485,"n":485,"o":56.61,"t":"2026-10-16T16:00:00Z","v":12186,"vw":56.536201},{"c":56.4,"h":56.54,"l":56.39,"n":535,"o":56.515,"t":"2026-10-16T16:15:00Z","v":14194,"vw":56.465111},{"c":56.33,"h":56.4,"l":56.305,"n":361,"o":56.37,"t":"2026-10-16T16:30:00Z","v":7641,"vw":56.346554},{"c":56.195,"h":56.35,"l":56.195,"n":563,"o":56.33,"t":"2026-10-16T16:45:00Z","v":17195,"vw":56.242927},{"c":56.03,"h":56.2,"l":56,"n":505,"o":56.2,"t":"2026-10-16T17:00:00Z","v":11799,"vw":56.083106},{"c":56.17,"h":56.2,"l":55.96,"n":498,"o":56.05,"t":"2026-10-16T17:15:00Z","v":10868,"vw":56.055434},{"c":56.2899,"h":56.295,"l":56.1,"n":493,"o":56.19,"t":"2026-10-16T17:30:00Z","v":13480,"vw":56.195069},{"c":55.98,"h":56.2,"l":55.97,"n":465,"o":56.2,"t":"2026-10-16T17:45:00Z","v":10588,"vw":56.101887},{"c":55.99,"h":56,"l":55.9,"n":429,"o":55.94,"t":"2026-10-16T18:00:00Z","v":11857,"vw":55.955658},{"c":55.87,"h":56.05,"l":55.87,"n":582,"o":56.01,"t":"2026-10-16T18:15:00Z","v":12734,"vw":55.95656},{"c":56.02,"h":56.04,"l":55.815,"n":670,"o":55.86,"t":"2026-10-16T18:30:00Z","v":20401,"vw":55.946885},{"c":55.96,"h":56.09,"l":55.91,"n":599,"o":56.03,"t":"2026-10-16T18:45:00Z","v":14598,"vw":56.010505},{"c":55.945,"h":56,"l":55.86,"n":703,"o":55.94,"t":"2026-10-16T19:00:00Z","v":21449,"vw":55.940743},{"c":56.04,"h":56.04,"l":55.89,"n":971,"o":55.945,"t":"2026-10-16T19:15:00Z","v":35427,"vw":55.961422},{"c":55.87,"h":56.08,"l":55.86,"n":1232,"o":56.065,"t":"2026-10-16T19:30:00Z","v":38579,"vw":55.947433},{"c":55.98,"h":56.015,"l":55.75,"n":2664,"o":55.88,"t":"2026-10-16T19:45:00Z","v":110295,"vw":55.932773},{"c":55.95,"h":55.95,"l":55.95,"n":32,"o":55.95,"t":"2026-10-16T20:00:00Z","v":185818,"vw":55.95},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-16T20:30:00Z","v":166,"vw":55.95},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-19T12:00:00Z","v":216,"vw":55.97},{"c":55.65,"h":56.2699,"l":55.64,"n":209,"o":55.83,"t":"2026-10-19T13:30:00Z","v":13144,"vw":55.743301},{"c":55.53,"h":55.68,"l":55.5,"n":153,"o":55.65,"t":"2026-10-19T13:45:00Z","v":10232,"vw":55.551538},{"c":55.58,"h":55.58,"l":55.43,"n":199,"o":55.53,"t":"2026-10-19T14:00:00Z","v":4658,"vw":55.507771},{"c":55.555,"h":55.69,"l":55.42,"n":300,"o":55.62,"t":"2026-10-19T14:15:00Z","v":8312,"vw":55.536698},{"c":55.495,"h":55.66,"l":55.43,"n":168,"o":55.6,"t":"2026-10-19T14:30:00Z","v":5083,"vw":55.533551},{"c":55.73,"h":55.73,"l":55.5,"n":233,"o":55.5,"t":"2026-10-19T14:45:00Z","v":5345,"vw":55.601183},{"c":55.91,"h":55.91,"l":55.755,"n":332,"o":55.755,"t":"2026-10-19T15:00:00Z","v":7790,"vw":55.820517},{"c":55.9864,"h":56.01,"l":55.88,"n":390,"o":55.94,"t":"2026-10-19T15:15:00Z","v":10230,"vw":55.941949},{"c":55.84,"h":55.97,"l":55.84,"n":260,"o":55.95,"t":"2026-10-19T15:30:00Z","v":6754,"vw":55.900458},{"c":55.75,"h":55.84,"l":55.74,"n":240,"o":55.83,"t":"2026-10-19T15:45:00Z","v":6400,"vw":55.775925},{"c":55.675,"h":55.72,"l":55.62,"n":187,"o":55.72,"t":"2026-10-19T16:00:00Z","v":5571,"vw":55.658235},{"c":55.62,"h":55.68,"l":55.51,"n":298,"o":55.64,"t":"2026-10-19T16:15:00Z","v":8828,"vw":55.609677},{"c":55.56,"h":55.62,"l":55.56,"n":67,"o":55.62,"t":"2026-10-19T16:30:00Z","v":2537,"vw":55.589643},{"c":55.685,"h":55.69,"l":55.58,"n":184,"o":55.615,"t":"2026-10-19T16:45:00Z","v":3873,"vw":55.62016},{"c":55.665,"h":55.695,"l":55.6,"n":333,"o":55.685,"t":"2026-10-19T17:00:00Z","v":8152,"vw":55.652575},{"c":55.645,"h":55.7,"l":55.63,"n":348,"o":55.665,"t":"2026-10-19T17:15:00Z","v":15983,"vw":55.658643},{"c":55.655,"h":55.71,"l":55.6,"n":447,"o":55.69,"t":"2026-10-19T17:30:00Z","v":15345,"vw":55.652047},{"c":55.67,"h":55.715,"l":55.655,"n":281,"o":55.655,"t":"2026-10-19T17:45:00Z","v":11565,"vw":55.671363},{"c":55.68,"h":55.72,"l":55.635,"n":364,"o":55.67,"t":"2026-10-19T18:00:00Z","v":15302,"vw":55.678197},{"c":55.69,"h":55.74,"l":55.58,"n":417,"o":55.675,"t":"2026-10-19T18:15:00Z","v":18620,"vw":55.643034},{"c":55.57,"h":55.69,"l":55.57,"n":428,"o":55.685,"t":"2026-10-19T18:30:00Z","v":13916,"vw":55.623698},{"c":55.6389,"h":55.6389,"l":55.54,"n":520,"o":55.58,"t":"2026-10-19T18:45:00Z","v":20735,"vw":55.577793},{"c":55.745,"h":55.9,"l":55.645,"n":772,"o":55.65,"t":"2026-10-19T19:00:00Z","v":41531,"vw":55.824946},{"c":55.77,"h":55.805,"l":55.705,"n":630,"o":55.7375,"t":"2026-10-19T19:15:00Z","v":30568,"vw":55.769679},{"c":55.92,"h":55.93,"l":55.74,"n":835,"o":55.77,"t":"2026-10-19T19:30:00Z","v":30485,"vw":55.8191},{"c":55.87,"h":55.93,"l":55.79,"n":2536,"o":55.92,"t":"2026-10-19T19:45:00Z","v":103298,"vw":55.852179},{"c":55.84,"h":55.84,"l":55.84,"n":51,"o":55.84,"t":"2026-10-19T20:00:00Z","v":141677,"vw":55.84},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-19T20:30:00Z","v":202,"vw":55.84},{"c":56.09,"h":56.5904,"l":55.75,"n":222,"o":55.76,"t":"2026-10-20T13:30:00Z","v":19394,"vw":55.922006},{"c":56.69,"h":56.935,"l":56.17,"n":335,"o":56.355,"t":"2026-10-20T13:45:00Z","v":23635,"vw":56.53971},{"c":56.25,"h":56.73,"l":56.25,"n":347,"o":56.695,"t":"2026-10-20T14:00:00Z","v":11104,"vw":56.476408},{"c":56.44,"h":56.51,"l":56.08,"n":817,"o":56.35,"t":"2026-10-20T14:15:00Z","v":61422,"vw":56.405325},{"c":56.445,"h":56.51,"l":56.3,"n":846,"o":56.46,"t":"2026-10-20T14:30:00Z","v":30871,"vw":56.442926},{"c":56.625,"h":56.71,"l":56.38,"n":605,"o":56.52,"t":"2026-10-20T14:45:00Z","v":18467,"vw":56.570843},{"c":56.455,"h":56.66,"l":56.44,"n":812,"o":56.63,"t":"2026-10-20T15:00:00Z","v":31830,"vw":56.514824},{"c":56.42,"h":56.59,"l":56.32,"n":650,"o":56.455,"t":"2026-10-20T15:15:00Z","v":21751,"vw":56.517106},{"c":56.495,"h":56.495,"l":56.28,"n":388,"o":56.45,"t":"2026-10-20T15:30:00Z","v":10956,"vw":56.391919},{"c":56.28,"h":56.45,"l":56.28,"n":362,"o":56.45,"t":"2026-10-20T15:45:00Z","v":8656,"vw":56.375334},{"c":56.225,"h":56.34,"l":56.225,"n":332,"o":56.31,"t":"2026-10-20T16:00:00Z","v":8204,"vw":56.283774},{"c":56.23,"h":56.26,"l":56.13,"n":524,"o":56.22,"t":"2026-10-20T16:15:00Z","v":16888,"vw":56.187111},{"c":56.27,"h":56.32,"l":56.17,"n":331,"o":56.24,"t":"2026-10-20T16:30:00Z","v":6815,"vw":56.263619},{"c":56.21,"h":56.325,"l":56.165,"n":439,"o":56.31,"t":"2026-10-20T16:45:00Z","v":11002,"vw":56.253938},{"c":56.185,"h":56.21,"l":56.14,"n":486,"o":56.19,"t":"2026-10-20T17:00:00Z","v":20659,"vw":56.193122},{"c":56.15,"h":56.2,"l":56.115,"n":415,"o":56.19,"t":"2026-10-20T17:15:00Z","v":10400,"vw":56.157424},{"c":56.24,"h":56.24,"l":56.15,"n":798,"o":56.2,"t":"2026-10-20T17:30:00Z","v":43116,"vw":56.193076},{"c":56.24,"h":56.26,"l":56.22,"n":299,"o":56.26,"t":"2026-10-20T17:45:00Z","v":7356,"vw":56.241179},{"c":56.22,"h":56.26,"l":56.175,"n":576,"o":56.25,"t":"2026-10-20T18:00:00Z","v":29010,"vw":56.210727},{"c":56.0963,"h":56.19,"l":55.99,"n":411,"o":56.19,"t":"2026-10-20T18:15:00Z","v":12501,"vw":56.085412},{"c":56.09,"h":56.155,"l":56.08,"n":388,"o":56.09,"t":"2026-10-20T18:30:00Z","v":11474,"vw":56.120443},{"c":56.08,"h":56.18,"l":56,"n":557,"o":56.135,"t":"2026-10-20T18:45:00Z","v":14051,"vw":56.134846},{"c":56.08,"h":56.15,"l":56,"n":586,"o":56.07,"t":"2026-10-20T19:00:00Z","v":19310,"vw":56.065054},{"c":56.24,"h":56.275,"l":56.06,"n":752,"o":56.06,"t":"2026-10-20T19:15:00Z","v":20436,"vw":56.165141},{"c":56.0875,"h":56.245,"l":56.04,"n":1048,"o":56.22,"t":"2026-10-20T19:30:00Z","v":36595,"vw":56.130215},{"c":56.02,"h":56.1,"l":55.89,"n":2807,"o":56.095,"t":"2026-10-20T19:45:00Z","v":141659,"vw":56.017814},{"c":56.02,"h":56.02,"l":56.02,"n":51,"o":56.02,"t":"2026-10-20T20:00:00Z","v":379014,"vw":56.02},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-10-20T20:30:00Z","v":600,"vw":56.02},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-21T12:15:00Z","v":1000,"vw":56.4},{"c":56.85,"h":56.89,"l":56.1,"n":255,"o":56.54,"t":"2026-10-21T13:30:00Z","v":19340,"vw":56.496606},{"c":56.825,"h":57.14,"l":56.735,"n":260,"o":57,"t":"2026-10-21T13:45:00Z","v":10732,"vw":56.903272},{"c":56.57,"h":56.825,"l":56.4,"n":285,"o":56.825,"t":"2026-10-21T14:00:00Z","v":9681,"vw":56.556965},{"c":56.65,"h":56.68,"l":56.5,"n":319,"o":56.56,"t":"2026-10-21T14:15:00Z","v":13441,"vw":56.586393},{"c":56.82,"h":56.82,"l":56.66,"n":367,"o":56.66,"t":"2026-10-21T14:30:00Z","v":9565,"vw":56.742369},{"c":56.75,"h":56.92,"l":56.75,"n":403,"o":56.805,"t":"2026-10-21T14:45:00Z","v":15507,"vw":56.82137},{"c":56.68,"h":56.78,"l":56.63,"n":373,"o":56.735,"t":"2026-10-21T15:00:00Z","v":9666,"vw":56.694546},{"c":56.95,"h":56.95,"l":56.705,"n":351,"o":56.72,"t":"2026-10-21T15:15:00Z","v":9659,"vw":56.804758},{"c":56.88,"h":56.94,"l":56.805,"n":331,"o":56.93,"t":"2026-10-21T15:30:00Z","v":11680,"vw":56.87633},{"c":56.97,"h":56.9999,"l":56.8757,"n":297,"o":56.92,"t":"2026-10-21T15:45:00Z","v":7725,"vw":56.922387},{"c":56.94,"h":56.99,"l":56.9,"n":297,"o":56.96,"t":"2026-10-21T16:00:00Z","v":10363,"vw":56.934992},{"c":57.055,"h":57.08,"l":56.94,"n":414,"o":56.96,"t":"2026-10-21T16:15:00Z","v":16697,"vw":57.027446},{"c":57.1,"h":57.28,"l":57.02,"n":574,"o":57.06,"t":"2026-10-21T16:30:00Z","v":20083,"vw":57.128675},{"c":56.98,"h":57.1,"l":56.96,"n":333,"o":57.1,"t":"2026-10-21T16:45:00Z","v":9191,"vw":57.001719},{"c":57.04,"h":57.09,"l":56.95,"n":395,"o":57,"t":"2026-10-21T17:00:00Z","v":11731,"vw":57.023378},{"c":57.15,"h":57.15,"l":57.02,"n":369,"o":57.04,"t":"2026-10-21T17:15:00Z","v":11087,"vw":57.08995},{"c":57.1493,"h":57.17,"l":57.0615,"n":398,"o":57.13,"t":"2026-10-21T17:30:00Z","v":15783,"vw":57.119809},{"c":57.2234,"h":57.27,"l":57.16,"n":369,"o":57.16,"t":"2026-10-21T17:45:00Z","v":14033,"vw":57.223693},{"c":57.15,"h":57.2499,"l":57.1,"n":367,"o":57.22,"t":"2026-10-21T18:00:00Z","v":13911,"vw":57.175174},{"c":57.09,"h":57.15,"l":57.07,"n":504,"o":57.15,"t":"2026-10-21T18:15:00Z","v":14855,"vw":57.095603},{"c":57.07,"h":57.11,"l":57,"n":453,"o":57.095,"t":"2026-10-21T18:30:00Z","v":11990,"vw":57.063217},{"c":56.79,"h":57.15,"l":56.76,"n":688,"o":57.09,"t":"2026-10-21T18:45:00Z","v":21473,"vw":56.998601},{"c":56.62,"h":56.75,"l":56.52,"n":602,"o":56.75,"t":"2026-10-21T19:00:00Z","v":18609,"vw":56.652662},{"c":56.905,"h":56.905,"l":56.67,"n":823,"o":56.67,"t":"2026-10-21T19:15:00Z","v":25452,"vw":56.76874},{"c":56.839,"h":56.95,"l":56.76,"n":958,"o":56.925,"t":"2026-10-21T19:30:00Z","v":35411,"vw":56.849245},{"c":56.82,"h":56.97,"l":56.76,"n":2830,"o":56.84,"t":"2026-10-21T19:45:00Z","v":141142,"vw":56.85046},{"c":56.83,"h":56.83,"l":56.83,"n":49,"o":56.83,"t":"2026-10-21T20:00:00Z","v":202948,"vw":56.83},{"c":56.57,"h":56.57,"l":56.57,"n":2,"o":56.57,"t":"2026-10-22T11:00:00Z","v":221,"vw":56.57},{"c":56.78,"h":56.895,"l":56.38,"n":152,"o":56.38,"t":"2026-10-22T13:30:00Z","v":11406,"vw":56.584777},{"c":56.84,"h":56.98,"l":56.635,"n":249,"o":56.95,"t":"2026-10-22T13:45:00Z","v":8685,"vw":56.833452},{"c":57.02,"h":57.1,"l":56.955,"n":210,"o":56.98,"t":"2026-10-22T14:00:00Z","v":7192,"vw":57.004239},{"c":56.65,"h":56.95,"l":56.5831,"n":386,"o":56.95,"t":"2026-10-22T14:15:00Z","v":10351,"vw":56.726666},{"c":56.435,"h":56.66,"l":56.36,"n":171,"o":56.66,"t":"2026-10-22T14:30:00Z","v":4946,"vw":56.505759},{"c":56.52,"h":56.52,"l":56.39,"n":316,"o":56.43,"t":"2026-10-22T14:45:00Z","v":8935,"vw":56.438613},{"c":56.41,"h":56.56,"l":56.35,"n":321,"o":56.56,"t":"2026-10-22T15:00:00Z","v":7540,"vw":56.460249},{"c":56.47,"h":56.7,"l":56.44,"n":416,"o":56.44,"t":"2026-10-22T15:15:00Z","v":15730,"vw":56.582117},{"c":56.57,"h":56.61,"l":56.46,"n":344,"o":56.46,"t":"2026-10-22T15:30:00Z","v":9937,"vw":56.549257},{"c":56.72,"h":56.725,"l":56.54,"n":336,"o":56.61,"t":"2026-10-22T15:45:00Z","v":12351,"vw":56.615483},{"c":56.68,"h":56.8,"l":56.65,"n":265,"o":56.68,"t":"2026-10-22T16:00:00Z","v":7427,"vw":56.703804},{"c":56.79,"h":56.835,"l":56.6501,"n":355,"o":56.71,"t":"2026-10-22T16:15:00Z","v":12387,"vw":56.78079},{"c":56.66,"h":56.82,"l":56.66,"n":413,"o":56.78,"t":"2026-10-22T16:30:00Z","v":13350,"vw":56.759572},{"c":56.9325,"h":56.935,"l":56.65,"n":310,"o":56.675,"t":"2026-10-22T16:45:00Z","v":8352,"vw":56.830208},{"c":56.73,"h":56.93,"l":56.66,"n":434,"o":56.93,"t":"2026-10-22T17:00:00Z","v":14730,"vw":56.753541},{"c":56.94,"h":56.965,"l":56.785,"n":379,"o":56.79,"t":"2026-10-22T17:15:00Z","v":11475,"vw":56.871386},{"c":56.89,"h":56.985,"l":56.845,"n":368,"o":56.965,"t":"2026-10-22T17:30:00Z","v":11053,"vw":56.914396},{"c":56.97,"h":56.97,"l":56.855,"n":465,"o":56.9,"t":"2026-10-22T17:45:00Z","v":17788,"vw":56.90472},{"c":56.99,"h":57.01,"l":56.845,"n":470,"o":56.99,"t":"2026-10-22T18:00:00Z","v":17106,"vw":56.941826},{"c":56.99,"h":57.1,"l":56.99,"n":395,"o":57.015,"t":"2026-10-22T18:15:00Z","v":12966,"vw":57.028329},{"c":56.905,"h":57.02,"l":56.9,"n":454,"o":56.99,"t":"2026-10-22T18:30:00Z","v":18581,"vw":56.978761},{"c":56.825,"h":57.025,"l":56.645,"n":626,"o":56.94,"t":"2026-10-22T18:45:00Z","v":22765,"vw":56.850327},{"c":56.78,"h":56.995,"l":56.765,"n":628,"o":56.85,"t":"2026-10-22T19:00:00Z","v":22123,"vw":56.846679},{"c":56.92,"h":56.94,"l":56.79,"n":695,"o":56.81,"t":"2026-10-22T19:15:00Z","v":25698,"vw":56.861884},{"c":56.87,"h":57.06,"l":56.87,"n":1061,"o":56.94,"t":"2026-10-22T19:30:00Z","v":43127,"vw":56.977511},{"c":57.1,"h":57.13,"l":56.7275,"n":2663,"o":56.865,"t":"2026-10-22T19:45:00Z","v":143221,"vw":56.961059},{"c":57.11,"h":57.11,"l":57.11,"n":49,"o":57.11,"t":"2026-10-22T20:00:00Z","v":190549,"vw":57.11},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-22T20:30:00Z","v":500,"vw":57.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3182836552853705,"strike":67.72387815715432,"iv":0.4403864817159328,"gamma":0.0248151858263899,"theta":-0.02209701348478198,"vega":0.028184487126478513,"rho":0.004056515745024677,"breakevenPct":19.142289988512854},{"delta":0.15,"premium":0.3687620110044772,"strike":63.12379889955228,"iv":0.3121853266771141,"gamma":0.04754391797753049,"theta":-0.020730825767543752,"vega":0.03745001493847106,"rho":0.006113076617375174,"breakevenPct":11.175907740425068},{"delta":0.2,"premium":0.5228439425051336,"strike":61.76078028747433,"iv":0.29434086242299795,"gamma":0.05750082135523615,"theta":-0.023397741273100618,"vega":0.04387453798767967,"rho":0.008180000812657793,"breakevenPct":9.059051356994338},{"delta":0.25,"premium":0.6939596167008898,"strike":60.90520191649555,"iv":0.29427241615331967,"gamma":0.06537214236824093,"theta":-0.02675160848733744,"vega":0.04986358658453114,"rho":0.010248398750481467,"breakevenPct":7.860552500781722},{"delta":0.3,"premium":0.8650752908966461,"strike":60.049623545516766,"iv":0.29420396988364134,"gamma":0.07324346338124572,"theta":-0.030105475701574264,"vega":0.055852635181382615,"rho":0.012316796688305142,"breakevenPct":6.662053644569106},{"delta":0.35,"premium":1.0971698113207546,"strike":59.399541050484444,"iv":0.2946323304436512,"gamma":0.0761018357980622,"theta":-0.03157297297297297,"vega":0.05812146863844977,"rho":0.014379746199030622,"breakevenPct":5.930153846620909},{"delta":0.4,"premium":1.3330188679245283,"strike":58.76211116777154,"iv":0.2950912799592045,"gamma":0.07865155532891382,"theta":-0.03292432432432432,"vega":0.060161244263131054,"rho":0.016442360243968744,"breakevenPct":5.226983077737826},{"delta":0.45,"premium":1.568867924528302,"strike":58.12468128505864,"iv":0.2955502294747578,"gamma":0.08120127485976543,"theta":-0.034275675675675674,"vega":0.062201019887812334,"rho":0.01850497428890686,"breakevenPct":4.523812308854743},{"delta":0.5,"premium":1.8076530612244897,"strike":57.48724489795919,"iv":0.2960719387755102,"gamma":0.08363112244897959,"theta":-0.03559234693877551,"vega":0.06416020408163264,"rho":0.020566218274422544,"breakevenPct":3.8257712470384715},{"delta":0.55,"premium":2.19030612244898,"strike":56.849489795918366,"iv":0.2996688775510204,"gamma":0.08018724489795917,"theta":-0.03520969387755102,"vega":0.0621704081632653,"rho":0.022560329348238876,"breakevenPct":3.3790858314959626},{"delta":0.6,"premium":2.5729591836734693,"strike":56.21173469387755,"iv":0.3032658163265306,"gamma":0.07674336734693878,"theta":-0.03482704081632653,"vega":0.06018061224489796,"rho":0.024554440422055207,"breakevenPct":2.932400415953455},{"delta":0.65,"premium":2.9556122448979596,"strike":55.57397959183673,"iv":0.3068627551020408,"gamma":0.07329948979591835,"theta":-0.034444387755102036,"vega":0.05819081632653061,"rho":0.026548551495871542,"breakevenPct":2.485715000410946},{"delta":0.7,"premium":3.34341164453524,"strike":54.93615934627171,"iv":0.30880275791624107,"gamma":0.06955137895812052,"theta":-0.03369908069458631,"vega":0.055728396322778345,"rho":0.028540776362276105,"breakevenPct":2.0479267918174466},{"delta":0.75,"premium":3.7775280898876407,"strike":54.29775280898876,"iv":0.29583033707865164,"gamma":0.06306516853932584,"theta":-0.029689887640449435,"vega":0.049012359550561796,"rho":0.03051602536197479,"breakevenPct":1.6902134457650202},{"delta":0.8,"premium":4.211644535240041,"strike":53.65934627170582,"iv":0.28285791624106227,"gamma":0.056578958120531146,"theta":-0.025680694586312558,"vega":0.04229632277834525,"rho":0.03249127436167347,"breakevenPct":1.3325000997125938},{"delta":0.85,"premium":4.645760980592441,"strike":53.02093973442288,"iv":0.26988549540347295,"gamma":0.05009274770173647,"theta":-0.021671501532175695,"vega":0.03558028600612871,"rho":0.03446652336137215,"breakevenPct":0.974786753660168},{"delta":0.9,"premium":5.2373913325484684,"strike":52.22396356680411,"iv":0.25798084052408743,"gamma":0.04152459944448227,"theta":-0.016825203198761098,"vega":0.027843889707990996,"rho":0.036332746454162006,"breakevenPct":0.615224828143189}],"put":[{"delta":0.1,"premium":0.38982869379014995,"strike":48.42612419700214,"iv":0.4858107066381156,"gamma":0.02247858672376874,"theta":-0.0226152034261242,"vega":0.027982226980728053,"rho":-0.0050102352175306585,"breakevenPct":15.8881185375381},{"delta":0.15,"premium":0.595040369088812,"strike":50.59400230680507,"iv":0.4469748558246828,"gamma":0.032155132641291814,"theta":-0.027505767012687428,"vega":0.037060092272203,"rho":-0.0075206051151676225,"breakevenPct":12.451476207816032},{"delta":0.2,"premium":0.8257208765859286,"strike":52.035755478662054,"iv":0.43186528258362167,"gamma":0.04005594002306805,"theta":-0.031888696655132644,"vega":0.04473021914648213,"rho":-0.010035518548852332,"breakevenPct":10.33087970219554},{"delta":0.25,"premium":1.0901442307692308,"strike":53.17908653846154,"iv":0.4225180288461538,"gamma":0.04610408653846154,"theta":-0.03498413461538462,"vega":0.05040528846153846,"rho":-0.012562768004149027,"breakevenPct":8.791906307665366},{"delta":0.3,"premium":1.370592948717949,"strike":54.1806891025641,"iv":0.4159074519230769,"gamma":0.05127235576923077,"theta":-0.037468108974358975,"vega":0.055132852564102566,"rho":-0.015095876159975308,"breakevenPct":7.5291609983432775},{"delta":0.35,"premium":1.685878517501716,"strike":55.15614275909403,"iv":0.41272347288949895,"gamma":0.0555,"theta":-0.039912216884008235,"vega":0.05932477693891558,"rho":-0.017649663217262503,"breakevenPct":6.373202168460319},{"delta":0.4,"premium":2.1577385037748806,"strike":56.01407000686342,"iv":0.42494035689773507,"gamma":0.0555,"theta":-0.042177144818119426,"vega":0.061109265614275904,"rho":-0.020296391710786094,"breakevenPct":5.6971957571554235},{"delta":0.45,"premium":2.6295984900480445,"strike":56.87199725463281,"iv":0.4371572409059712,"gamma":0.0555,"theta":-0.04444207275223061,"vega":0.06289375428963623,"rho":-0.022943120204309685,"breakevenPct":5.021189345850529},{"delta":0.5,"premium":3.1568881685575367,"strike":57.77147487844408,"iv":0.449129659643436,"gamma":0.054935332252836304,"theta":-0.04611085899513777,"vega":0.06393938411669367,"rho":-0.02562893236577154,"breakevenPct":4.369485711982932},{"delta":0.55,"premium":3.835575364667748,"strike":58.78444084278768,"iv":0.4604343598055105,"gamma":0.052828363047001614,"theta":-0.04615137763371151,"vega":0.06296693679092383,"rho":-0.028421495441154337,"breakevenPct":3.784161306041085},{"delta":0.6,"premium":4.514262560777958,"strike":59.79740680713128,"iv":0.4717390599675851,"gamma":0.05072139384116693,"theta":-0.046191896272285246,"vega":0.06199448946515397,"rho":-0.031214058516537125,"breakevenPct":3.1988369000992396},{"delta":0.65,"premium":5.891379310344829,"strike":61.37931034482759,"iv":0.5205103448275863,"gamma":0.044451724137931026,"theta":-0.04846206896551724,"vega":0.05937241379310344,"rho":-0.03452674322288857,"breakevenPct":2.840253835610645},{"delta":0.7,"premium":7.621153846153845,"strike":63.30128205128205,"iv":0.5783,"gamma":0.03742435897435898,"theta":-0.050428205128205124,"vega":0.05582948717948718,"rho":-0.03811388866572189,"breakevenPct":2.503715277310091},{"delta":0.75,"premium":10.762500000000005,"strike":66.58088235294119,"iv":0.6877926470588237,"gamma":0.028869117647058812,"theta":-0.054810294117647075,"vega":0.051108823529411755,"rho":-0.042811248979615586,"breakevenPct":2.261631320362151},{"delta":0.8,"premium":16.421323529411776,"strike":72.37132352941178,"iv":0.8608257352941181,"gamma":0.020249264705882338,"theta":-0.060219852941176495,"vega":0.045092647058823515,"rho":-0.049503522306465784,"breakevenPct":2.031167921554888},{"delta":0.85,"premium":35.32305773559012,"strike":91.32305773559013,"iv":1.3481750355341289,"gamma":0.010775534754220856,"theta":-0.07698372229592926,"vega":0.037476118751808986,"rho":-0.0667355983512642,"breakevenPct":1.9436175801085613}]},"raw":{"call":[{"delta":0.1,"premium":0.3182836552853705,"strike":67.72387815715432,"iv":0.4403864817159328,"gamma":0.0248151858263899,"theta":-0.02209701348478198,"vega":0.028184487126478513,"rho":0.004056515745024677,"breakevenPct":19.142289988512854},{"delta":0.15,"premium":0.3687620110044772,"strike":63.12379889955228,"iv":0.3121853266771141,"gamma":0.04754391797753049,"theta":-0.020730825767543752,"vega":0.03745001493847106,"rho":0.006113076617375174,"breakevenPct":11.175907740425068},{"delta":0.2,"premium":0.5228439425051336,"strike":61.76078028747433,"iv":0.29434086242299795,"gamma":0.05750082135523615,"theta":-0.023397741273100618,"vega":0.04387453798767967,"rho":0.008180000812657793,"breakevenPct":9.059051356994338},{"delta":0.25,"premium":0.6939596167008898,"strike":60.90520191649555,"iv":0.29427241615331967,"gamma":0.06537214236824093,"theta":-0.02675160848733744,"vega":0.04986358658453114,"rho":0.010248398750481467,"breakevenPct":7.860552500781722},{"delta":0.3,"premium":0.8650752908966461,"strike":60.049623545516766,"iv":0.29420396988364134,"gamma":0.07324346338124572,"theta":-0.030105475701574264,"vega":0.055852635181382615,"rho":0.012316796688305142,"breakevenPct":6.662053644569106},{"delta":0.35,"premium":1.0971698113207546,"strike":59.399541050484444,"iv":0.2946323304436512,"gamma":0.0761018357980622,"theta":-0.03157297297297297,"vega":0.05812146863844977,"rho":0.014379746199030622,"breakevenPct":5.930153846620909},{"delta":0.4,"premium":1.3330188679245283,"strike":58.76211116777154,"iv":0.2950912799592045,"gamma":0.07865155532891382,"theta":-0.03292432432432432,"vega":0.060161244263131054,"rho":0.016442360243968744,"breakevenPct":5.226983077737826},{"delta":0.45,"premium":1.568867924528302,"strike":58.12468128505864,"iv":0.2955502294747578,"gamma":0.08120127485976543,"theta":-0.034275675675675674,"vega":0.062201019887812334,"rho":0.01850497428890686,"breakevenPct":4.523812308854743},{"delta":0.5,"premium":1.8076530612244897,"strike":57.48724489795919,"iv":0.2960719387755102,"gamma":0.08363112244897959,"theta":-0.03559234693877551,"vega":0.06416020408163264,"rho":0.020566218274422544,"breakevenPct":3.8257712470384715},{"delta":0.55,"premium":2.19030612244898,"strike":56.849489795918366,"iv":0.2996688775510204,"gamma":0.08018724489795917,"theta":-0.03520969387755102,"vega":0.0621704081632653,"rho":0.022560329348238876,"breakevenPct":3.3790858314959626},{"delta":0.6,"premium":2.5729591836734693,"strike":56.21173469387755,"iv":0.3032658163265306,"gamma":0.07674336734693878,"theta":-0.03482704081632653,"vega":0.06018061224489796,"rho":0.024554440422055207,"breakevenPct":2.932400415953455},{"delta":0.65,"premium":2.9556122448979596,"strike":55.57397959183673,"iv":0.3068627551020408,"gamma":0.07329948979591835,"theta":-0.034444387755102036,"vega":0.05819081632653061,"rho":0.026548551495871542,"breakevenPct":2.485715000410946},{"delta":0.7,"premium":3.34341164453524,"strike":54.93615934627171,"iv":0.30880275791624107,"gamma":0.06955137895812052,"theta":-0.03369908069458631,"vega":0.055728396322778345,"rho":0.028540776362276105,"breakevenPct":2.0479267918174466},{"delta":0.75,"premium":3.7775280898876407,"strike":54.29775280898876,"iv":0.29583033707865164,"gamma":0.06306516853932584,"theta":-0.029689887640449435,"vega":0.049012359550561796,"rho":0.03051602536197479,"breakevenPct":1.6902134457650202},{"delta":0.8,"premium":4.211644535240041,"strike":53.65934627170582,"iv":0.28285791624106227,"gamma":0.056578958120531146,"theta":-0.025680694586312558,"vega":0.04229632277834525,"rho":0.03249127436167347,"breakevenPct":1.3325000997125938},{"delta":0.85,"premium":4.645760980592441,"strike":53.02093973442288,"iv":0.26988549540347295,"gamma":0.05009274770173647,"theta":-0.021671501532175695,"vega":0.03558028600612871,"rho":0.03446652336137215,"breakevenPct":0.974786753660168},{"delta":0.9,"premium":5.2373913325484684,"strike":52.22396356680411,"iv":0.25798084052408743,"gamma":0.04152459944448227,"theta":-0.016825203198761098,"vega":0.027843889707990996,"rho":0.036332746454162006,"breakevenPct":0.615224828143189}],"put":[{"delta":0.1,"premium":0.38982869379014995,"strike":48.42612419700214,"iv":0.4858107066381156,"gamma":0.02247858672376874,"theta":-0.0226152034261242,"vega":0.027982226980728053,"rho":-0.0050102352175306585,"breakevenPct":15.8881185375381},{"delta":0.15,"premium":0.595040369088812,"strike":50.59400230680507,"iv":0.4469748558246828,"gamma":0.032155132641291814,"theta":-0.027505767012687428,"vega":0.037060092272203,"rho":-0.0075206051151676225,"breakevenPct":12.451476207816032},{"delta":0.2,"premium":0.8257208765859286,"strike":52.035755478662054,"iv":0.43186528258362167,"gamma":0.04005594002306805,"theta":-0.031888696655132644,"vega":0.04473021914648213,"rho":-0.010035518548852332,"breakevenPct":10.33087970219554},{"delta":0.25,"premium":1.0901442307692308,"strike":53.17908653846154,"iv":0.4225180288461538,"gamma":0.04610408653846154,"theta":-0.03498413461538462,"vega":0.05040528846153846,"rho":-0.012562768004149027,"breakevenPct":8.791906307665366},{"delta":0.3,"premium":1.370592948717949,"strike":54.1806891025641,"iv":0.4159074519230769,"gamma":0.05127235576923077,"theta":-0.037468108974358975,"vega":0.055132852564102566,"rho":-0.015095876159975308,"breakevenPct":7.5291609983432775},{"delta":0.35,"premium":1.685878517501716,"strike":55.15614275909403,"iv":0.41272347288949895,"gamma":0.0555,"theta":-0.039912216884008235,"vega":0.05932477693891558,"rho":-0.017649663217262503,"breakevenPct":6.373202168460319},{"delta":0.4,"premium":2.1577385037748806,"strike":56.01407000686342,"iv":0.42494035689773507,"gamma":0.0555,"theta":-0.042177144818119426,"vega":0.061109265614275904,"rho":-0.020296391710786094,"breakevenPct":5.6971957571554235},{"delta":0.45,"premium":2.6295984900480445,"strike":56.87199725463281,"iv":0.4371572409059712,"gamma":0.0555,"theta":-0.04444207275223061,"vega":0.06289375428963623,"rho":-0.022943120204309685,"breakevenPct":5.021189345850529},{"delta":0.5,"premium":3.1568881685575367,"strike":57.77147487844408,"iv":0.449129659643436,"gamma":0.054935332252836304,"theta":-0.04611085899513777,"vega":0.06393938411669367,"rho":-0.02562893236577154,"breakevenPct":4.369485711982932},{"delta":0.55,"premium":3.835575364667748,"strike":58.78444084278768,"iv":0.4604343598055105,"gamma":0.052828363047001614,"theta":-0.04615137763371151,"vega":0.06296693679092383,"rho":-0.028421495441154337,"breakevenPct":3.784161306041085},{"delta":0.6,"premium":4.514262560777958,"strike":59.79740680713128,"iv":0.4717390599675851,"gamma":0.05072139384116693,"theta":-0.046191896272285246,"vega":0.06199448946515397,"rho":-0.031214058516537125,"breakevenPct":3.1988369000992396},{"delta":0.65,"premium":5.891379310344829,"strike":61.37931034482759,"iv":0.5205103448275863,"gamma":0.044451724137931026,"theta":-0.04846206896551724,"vega":0.05937241379310344,"rho":-0.03452674322288857,"breakevenPct":2.840253835610645},{"delta":0.7,"premium":7.621153846153845,"strike":63.30128205128205,"iv":0.5783,"gamma":0.03742435897435898,"theta":-0.050428205128205124,"vega":0.05582948717948718,"rho":-0.03811388866572189,"breakevenPct":2.503715277310091},{"delta":0.75,"premium":10.762500000000005,"strike":66.58088235294119,"iv":0.6877926470588237,"gamma":0.028869117647058812,"theta":-0.054810294117647075,"vega":0.051108823529411755,"rho":-0.042811248979615586,"breakevenPct":2.261631320362151},{"delta":0.8,"premium":16.421323529411776,"strike":72.37132352941178,"iv":0.8608257352941181,"gamma":0.020249264705882338,"theta":-0.060219852941176495,"vega":0.045092647058823515,"rho":-0.049503522306465784,"breakevenPct":2.031167921554888},{"delta":0.85,"premium":35.32305773559012,"strike":91.32305773559013,"iv":1.3481750355341289,"gamma":0.010775534754220856,"theta":-0.07698372229592926,"vega":0.037476118751808986,"rho":-0.0667355983512642,"breakevenPct":1.9436175801085613}]}},"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"}}