{"symbol":"PRSU","url":"https://intraalpha.com/companies/PRSU","capturedAt":"2026-10-23T00:21:09.177Z","state":"partial","quote":{"symbol":"PRSU","last_price":56.29,"prev_close":56.02,"regular_close":56.29,"change":0.27,"change_pct":0.482,"regular_change":0.27,"regular_change_pct":0.482,"extended_change":0,"extended_change_pct":0,"bid":22.44,"ask":56.65,"bid_size":100,"ask_size":500,"volume":295034,"vwap":56.459823,"open":55.99,"high":56.85,"low":55.85,"close":56.29,"trade_count":6809,"last_trade_at":"2026-10-22T23:00:00.000923322Z","last_quote_at":"2026-10-23T00:00:00.073884684Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:06.058984273-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:50.715Z","bars":[{"c":55.1,"h":55.1,"l":55.1,"n":18,"o":55.1,"t":"2026-10-16T12:40:00Z","v":1998,"vw":55.1},{"c":55.52,"h":55.52,"l":55.36,"n":14,"o":55.36,"t":"2026-10-16T13:30:00Z","v":3878,"vw":55.389626},{"c":55.57,"h":55.77,"l":55.5,"n":13,"o":55.77,"t":"2026-10-16T13:40:00Z","v":545,"vw":55.582},{"c":55.98,"h":55.99,"l":55.5,"n":72,"o":55.77,"t":"2026-10-16T13:45:00Z","v":6578,"vw":55.766466},{"c":56,"h":56.33,"l":55.975,"n":91,"o":56.33,"t":"2026-10-16T13:50:00Z","v":7675,"vw":56.050853},{"c":56.01,"h":56.01,"l":55.99,"n":54,"o":55.99,"t":"2026-10-16T13:55:00Z","v":3931,"vw":56.009473},{"c":55.98,"h":55.98,"l":55.98,"n":54,"o":55.98,"t":"2026-10-16T14:00:00Z","v":2161,"vw":55.98},{"c":55.955,"h":56.02,"l":55.765,"n":75,"o":55.975,"t":"2026-10-16T14:05:00Z","v":19043,"vw":55.977762},{"c":55.89,"h":55.89,"l":55.79,"n":64,"o":55.8,"t":"2026-10-16T14:10:00Z","v":1972,"vw":55.816441},{"c":56.125,"h":56.125,"l":55.98,"n":70,"o":55.98,"t":"2026-10-16T14:15:00Z","v":3520,"vw":56.088793},{"c":56.145,"h":56.16,"l":56.02,"n":120,"o":56.125,"t":"2026-10-16T14:20:00Z","v":6013,"vw":56.13864},{"c":56.1,"h":56.15,"l":55.995,"n":37,"o":56.145,"t":"2026-10-16T14:25:00Z","v":1099,"vw":56.115},{"c":56.12,"h":56.12,"l":55.856,"n":64,"o":55.856,"t":"2026-10-16T14:35:00Z","v":3688,"vw":55.984056},{"c":55.9112,"h":55.99,"l":55.9112,"n":72,"o":55.99,"t":"2026-10-16T14:40:00Z","v":3289,"vw":55.972278},{"c":55.8153,"h":56.125,"l":55.8153,"n":111,"o":55.94,"t":"2026-10-16T14:45:00Z","v":6759,"vw":56.018861},{"c":56.05,"h":56.05,"l":56,"n":25,"o":56,"t":"2026-10-16T14:50:00Z","v":1409,"vw":56.022198},{"c":55.99,"h":56.05,"l":55.99,"n":34,"o":55.995,"t":"2026-10-16T14:55:00Z","v":3009,"vw":56.013103},{"c":56.155,"h":56.2,"l":56,"n":147,"o":56.145,"t":"2026-10-16T15:00:00Z","v":8845,"vw":56.087035},{"c":56.145,"h":56.16,"l":56.145,"n":54,"o":56.155,"t":"2026-10-16T15:05:00Z","v":4527,"vw":56.153889},{"c":56.21,"h":56.33,"l":56.145,"n":104,"o":56.31,"t":"2026-10-16T15:10:00Z","v":6645,"vw":56.192181},{"c":56.22,"h":56.22,"l":56.005,"n":21,"o":56.005,"t":"2026-10-16T15:15:00Z","v":458,"vw":56.111965},{"c":56.07,"h":56.23,"l":56.05,"n":23,"o":56.05,"t":"2026-10-16T15:20:00Z","v":426,"vw":56.116667},{"c":56.01,"h":56.23,"l":56.01,"n":41,"o":56.23,"t":"2026-10-16T15:25:00Z","v":1084,"vw":56.14},{"c":56.23,"h":56.23,"l":56.23,"n":7,"o":56.23,"t":"2026-10-16T15:30:00Z","v":258,"vw":56.23},{"c":56.015,"h":56.015,"l":56,"n":10,"o":56.01,"t":"2026-10-16T15:35:00Z","v":551,"vw":56.010594},{"c":55.87,"h":56.03,"l":55.795,"n":155,"o":56,"t":"2026-10-16T15:40:00Z","v":8365,"vw":55.975276},{"c":55.755,"h":55.9,"l":55.755,"n":38,"o":55.86,"t":"2026-10-16T15:45:00Z","v":1318,"vw":55.857118},{"c":55.7,"h":55.755,"l":55.59,"n":62,"o":55.59,"t":"2026-10-16T15:55:00Z","v":3736,"vw":55.714796},{"c":55.725,"h":55.725,"l":55.72,"n":32,"o":55.72,"t":"2026-10-16T16:00:00Z","v":768,"vw":55.720833},{"c":55.725,"h":55.725,"l":55.725,"n":15,"o":55.725,"t":"2026-10-16T16:05:00Z","v":270,"vw":55.725},{"c":55.86,"h":55.86,"l":55.7,"n":67,"o":55.7,"t":"2026-10-16T16:10:00Z","v":1886,"vw":55.832472},{"c":55.91,"h":55.91,"l":55.91,"n":35,"o":55.91,"t":"2026-10-16T16:20:00Z","v":899,"vw":55.91},{"c":55.74,"h":55.74,"l":55.74,"n":14,"o":55.74,"t":"2026-10-16T16:30:00Z","v":277,"vw":55.74},{"c":55.737,"h":55.75,"l":55.64,"n":229,"o":55.73,"t":"2026-10-16T16:35:00Z","v":8844,"vw":55.697691},{"c":55.58,"h":55.7,"l":55.54,"n":158,"o":55.65,"t":"2026-10-16T16:40:00Z","v":7539,"vw":55.619114},{"c":55.535,"h":55.55,"l":55.5025,"n":91,"o":55.55,"t":"2026-10-16T16:45:00Z","v":8105,"vw":55.545732},{"c":55.535,"h":55.535,"l":55.535,"n":11,"o":55.535,"t":"2026-10-16T16:50:00Z","v":271,"vw":55.535},{"c":55.25,"h":55.36,"l":55.25,"n":84,"o":55.36,"t":"2026-10-16T16:55:00Z","v":2472,"vw":55.29125},{"c":55.195,"h":55.195,"l":55.195,"n":13,"o":55.195,"t":"2026-10-16T17:05:00Z","v":153,"vw":55.195},{"c":55.28,"h":55.3,"l":55.15,"n":49,"o":55.15,"t":"2026-10-16T17:15:00Z","v":1695,"vw":55.255454},{"c":55.39,"h":55.39,"l":55.3,"n":48,"o":55.3,"t":"2026-10-16T17:20:00Z","v":1753,"vw":55.33181},{"c":55.355,"h":55.36,"l":55.355,"n":20,"o":55.36,"t":"2026-10-16T17:25:00Z","v":496,"vw":55.35625},{"c":55.32,"h":55.355,"l":55.32,"n":49,"o":55.355,"t":"2026-10-16T17:30:00Z","v":2281,"vw":55.342941},{"c":55.37,"h":55.45,"l":55.37,"n":47,"o":55.41,"t":"2026-10-16T17:35:00Z","v":1903,"vw":55.432857},{"c":55.37,"h":55.52,"l":55.34,"n":188,"o":55.42,"t":"2026-10-16T17:40:00Z","v":29748,"vw":55.440157},{"c":55.3,"h":55.36,"l":55.255,"n":194,"o":55.36,"t":"2026-10-16T17:45:00Z","v":13745,"vw":55.288341},{"c":55.34,"h":55.48,"l":55.29,"n":108,"o":55.295,"t":"2026-10-16T17:50:00Z","v":5414,"vw":55.351776},{"c":55.465,"h":55.465,"l":55.465,"n":12,"o":55.465,"t":"2026-10-16T17:55:00Z","v":501,"vw":55.465},{"c":55.24,"h":55.375,"l":55.24,"n":105,"o":55.35,"t":"2026-10-16T18:00:00Z","v":4685,"vw":55.350645},{"c":55.29,"h":55.37,"l":55.255,"n":125,"o":55.255,"t":"2026-10-16T18:05:00Z","v":3379,"vw":55.336483},{"c":55.2,"h":55.21,"l":55.2,"n":30,"o":55.21,"t":"2026-10-16T18:10:00Z","v":741,"vw":55.205},{"c":55.13,"h":55.13,"l":55.13,"n":9,"o":55.13,"t":"2026-10-16T18:15:00Z","v":144,"vw":55.13},{"c":54.955,"h":54.955,"l":54.92,"n":25,"o":54.92,"t":"2026-10-16T18:20:00Z","v":421,"vw":54.942364},{"c":55.115,"h":55.14,"l":55.115,"n":63,"o":55.12,"t":"2026-10-16T18:25:00Z","v":1158,"vw":55.125},{"c":54.92,"h":54.92,"l":54.91,"n":17,"o":54.91,"t":"2026-10-16T18:30:00Z","v":293,"vw":54.915},{"c":54.93,"h":54.93,"l":54.93,"n":11,"o":54.93,"t":"2026-10-16T18:40:00Z","v":147,"vw":54.93},{"c":55.02,"h":55.02,"l":55.02,"n":15,"o":55.02,"t":"2026-10-16T18:45:00Z","v":278,"vw":55.02},{"c":54.93,"h":54.93,"l":54.93,"n":31,"o":54.93,"t":"2026-10-16T18:50:00Z","v":362,"vw":54.93},{"c":54.78,"h":54.83,"l":54.75,"n":43,"o":54.75,"t":"2026-10-16T18:55:00Z","v":594,"vw":54.786667},{"c":54.79,"h":54.97,"l":54.79,"n":145,"o":54.815,"t":"2026-10-16T19:00:00Z","v":4147,"vw":54.882811},{"c":54.86,"h":54.94,"l":54.84,"n":58,"o":54.84,"t":"2026-10-16T19:05:00Z","v":1922,"vw":54.87},{"c":54.905,"h":54.905,"l":54.9,"n":48,"o":54.9,"t":"2026-10-16T19:10:00Z","v":818,"vw":54.901},{"c":54.88,"h":54.92,"l":54.72,"n":151,"o":54.92,"t":"2026-10-16T19:15:00Z","v":3856,"vw":54.810696},{"c":54.98,"h":54.98,"l":54.91,"n":48,"o":54.91,"t":"2026-10-16T19:20:00Z","v":1219,"vw":54.9425},{"c":54.96,"h":54.96,"l":54.85,"n":106,"o":54.87,"t":"2026-10-16T19:25:00Z","v":4521,"vw":54.904808},{"c":54.845,"h":54.98,"l":54.845,"n":116,"o":54.98,"t":"2026-10-16T19:30:00Z","v":3216,"vw":54.947368},{"c":54.96,"h":54.96,"l":54.85,"n":137,"o":54.85,"t":"2026-10-16T19:35:00Z","v":3423,"vw":54.905357},{"c":55.015,"h":55.015,"l":55.015,"n":31,"o":55.015,"t":"2026-10-16T19:40:00Z","v":477,"vw":55.015},{"c":55.25,"h":55.25,"l":54.97,"n":190,"o":55.015,"t":"2026-10-16T19:45:00Z","v":7835,"vw":55.165642},{"c":54.835,"h":55.12,"l":54.835,"n":269,"o":55.04,"t":"2026-10-16T19:50:00Z","v":12758,"vw":55.013214},{"c":55.02,"h":55.18,"l":54.84,"n":1101,"o":54.895,"t":"2026-10-16T19:55:00Z","v":55920,"vw":55.031911},{"c":55.02,"h":55.02,"l":55.01,"n":14,"o":55.01,"t":"2026-10-16T20:00:00Z","v":54739,"vw":55.019981},{"c":55.1,"h":55.1,"l":55.1,"n":17,"o":55.1,"t":"2026-10-16T20:35:00Z","v":772,"vw":55.1},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-16T20:45:00Z","v":300,"vw":55.05},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-10-16T21:55:00Z","v":489,"vw":55.1},{"c":55.5,"h":55.5,"l":55.3,"n":47,"o":55.4,"t":"2026-10-16T22:20:00Z","v":3091,"vw":55.372543},{"c":55.41,"h":55.42,"l":55.41,"n":26,"o":55.42,"t":"2026-10-16T22:30:00Z","v":904,"vw":55.416667},{"c":55.4,"h":56,"l":55.1,"n":55,"o":56,"t":"2026-10-16T23:30:00Z","v":12004,"vw":55.647375},{"c":55.3,"h":55.3,"l":55.2,"n":5,"o":55.2,"t":"2026-10-16T23:35:00Z","v":595,"vw":55.216892},{"c":55.4,"h":56,"l":55.1,"n":64,"o":55.4,"t":"2026-10-16T23:40:00Z","v":20702,"vw":55.655606},{"c":55.3,"h":55.68,"l":55.1,"n":55,"o":55.6,"t":"2026-10-16T23:45:00Z","v":3739,"vw":55.38834},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-16T23:50:00Z","v":312,"vw":55.32},{"c":55.7,"h":55.7,"l":55.7,"n":13,"o":55.7,"t":"2026-10-16T23:55:00Z","v":515,"vw":55.7},{"c":55.05,"h":55.05,"l":55.05,"n":3,"o":55.05,"t":"2026-10-19T08:20:00Z","v":502,"vw":55.05},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-19T08:55:00Z","v":502,"vw":55.29},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-19T13:00:00Z","v":100,"vw":53.92},{"c":55.99,"h":55.99,"l":55.3,"n":17,"o":55.3,"t":"2026-10-19T13:25:00Z","v":628,"vw":55.425871},{"c":55.3,"h":55.49,"l":55.01,"n":40,"o":55.01,"t":"2026-10-19T13:30:00Z","v":4302,"vw":55.056682},{"c":55.57,"h":55.645,"l":55.47,"n":109,"o":55.47,"t":"2026-10-19T13:35:00Z","v":5575,"vw":55.544306},{"c":55.345,"h":55.48,"l":55.345,"n":10,"o":55.48,"t":"2026-10-19T13:40:00Z","v":980,"vw":55.418636},{"c":55.3,"h":55.3,"l":55.3,"n":9,"o":55.3,"t":"2026-10-19T13:55:00Z","v":147,"vw":55.3},{"c":55.385,"h":55.39,"l":55.255,"n":38,"o":55.255,"t":"2026-10-19T14:00:00Z","v":2818,"vw":55.301764},{"c":55.63,"h":55.63,"l":55.48,"n":34,"o":55.48,"t":"2026-10-19T14:05:00Z","v":1648,"vw":55.499048},{"c":55.665,"h":55.85,"l":55.665,"n":25,"o":55.83,"t":"2026-10-19T14:10:00Z","v":1700,"vw":55.765563},{"c":55.72,"h":55.72,"l":55.72,"n":12,"o":55.72,"t":"2026-10-19T14:15:00Z","v":388,"vw":55.72},{"c":55.61,"h":55.79,"l":55.6,"n":30,"o":55.6,"t":"2026-10-19T14:20:00Z","v":1921,"vw":55.623958},{"c":55.52,"h":55.52,"l":55.52,"n":6,"o":55.52,"t":"2026-10-19T14:25:00Z","v":146,"vw":55.52},{"c":55.15,"h":55.395,"l":55.15,"n":6,"o":55.395,"t":"2026-10-19T14:35:00Z","v":512,"vw":55.199898},{"c":55.36,"h":55.55,"l":55.125,"n":127,"o":55.25,"t":"2026-10-19T14:45:00Z","v":3873,"vw":55.313079},{"c":55.51,"h":55.51,"l":55.51,"n":5,"o":55.51,"t":"2026-10-19T14:50:00Z","v":120,"vw":55.51},{"c":55.525,"h":55.525,"l":55.525,"n":5,"o":55.525,"t":"2026-10-19T15:00:00Z","v":147,"vw":55.525},{"c":55.52,"h":55.52,"l":55.52,"n":4,"o":55.52,"t":"2026-10-19T15:05:00Z","v":209,"vw":55.52},{"c":55.53,"h":55.53,"l":55.53,"n":12,"o":55.53,"t":"2026-10-19T15:15:00Z","v":670,"vw":55.53},{"c":55.66,"h":55.82,"l":55.645,"n":92,"o":55.79,"t":"2026-10-19T15:20:00Z","v":4328,"vw":55.751017},{"c":55.645,"h":55.67,"l":55.645,"n":41,"o":55.67,"t":"2026-10-19T15:25:00Z","v":900,"vw":55.660833},{"c":55.6,"h":55.66,"l":55.415,"n":78,"o":55.52,"t":"2026-10-19T15:30:00Z","v":3741,"vw":55.554386},{"c":55.56,"h":55.6,"l":55.56,"n":17,"o":55.6,"t":"2026-10-19T15:35:00Z","v":267,"vw":55.58},{"c":55.64,"h":55.71,"l":55.64,"n":29,"o":55.67,"t":"2026-10-19T15:40:00Z","v":1076,"vw":55.6775},{"c":55.5,"h":55.54,"l":55.45,"n":94,"o":55.54,"t":"2026-10-19T15:45:00Z","v":7843,"vw":55.519143},{"c":55.49,"h":55.56,"l":55.39,"n":202,"o":55.5,"t":"2026-10-19T15:50:00Z","v":13516,"vw":55.49522},{"c":55.5,"h":55.64,"l":55.49,"n":65,"o":55.49,"t":"2026-10-19T15:55:00Z","v":5575,"vw":55.500962},{"c":55.495,"h":55.495,"l":55.4875,"n":84,"o":55.495,"t":"2026-10-19T16:00:00Z","v":5184,"vw":55.494333},{"c":55.5,"h":55.5,"l":55.5,"n":15,"o":55.5,"t":"2026-10-19T16:05:00Z","v":328,"vw":55.5},{"c":55.5,"h":55.57,"l":55.5,"n":85,"o":55.535,"t":"2026-10-19T16:10:00Z","v":5673,"vw":55.535507},{"c":55.385,"h":55.585,"l":55.385,"n":118,"o":55.51,"t":"2026-10-19T16:15:00Z","v":4833,"vw":55.498515},{"c":55.535,"h":55.535,"l":55.535,"n":15,"o":55.535,"t":"2026-10-19T16:20:00Z","v":427,"vw":55.535},{"c":55.445,"h":55.51,"l":55.44,"n":60,"o":55.44,"t":"2026-10-19T16:25:00Z","v":2483,"vw":55.453287},{"c":55.53,"h":55.53,"l":55.52,"n":27,"o":55.52,"t":"2026-10-19T16:35:00Z","v":808,"vw":55.526667},{"c":55.57,"h":55.57,"l":55.42,"n":81,"o":55.42,"t":"2026-10-19T16:40:00Z","v":3584,"vw":55.529793},{"c":55.53,"h":55.55,"l":55.4925,"n":53,"o":55.55,"t":"2026-10-19T16:45:00Z","v":2026,"vw":55.531463},{"c":55.54,"h":55.61,"l":55.53,"n":62,"o":55.61,"t":"2026-10-19T16:50:00Z","v":1878,"vw":55.555714},{"c":55.54,"h":55.54,"l":55.54,"n":4,"o":55.54,"t":"2026-10-19T16:55:00Z","v":116,"vw":55.54},{"c":55.47,"h":55.51,"l":55.47,"n":32,"o":55.47,"t":"2026-10-19T17:00:00Z","v":1150,"vw":55.48625},{"c":55.51,"h":55.55,"l":55.51,"n":42,"o":55.51,"t":"2026-10-19T17:05:00Z","v":2177,"vw":55.520667},{"c":55.48,"h":55.48,"l":55.48,"n":7,"o":55.48,"t":"2026-10-19T17:10:00Z","v":208,"vw":55.48},{"c":55.51,"h":55.64,"l":55.51,"n":128,"o":55.57,"t":"2026-10-19T17:15:00Z","v":3297,"vw":55.57215},{"c":55.55,"h":55.57,"l":55.55,"n":23,"o":55.55,"t":"2026-10-19T17:20:00Z","v":499,"vw":55.555},{"c":55.4941,"h":55.4941,"l":55.4941,"n":13,"o":55.4941,"t":"2026-10-19T17:25:00Z","v":577,"vw":55.4941},{"c":55.59,"h":55.595,"l":55.54,"n":37,"o":55.55,"t":"2026-10-19T17:30:00Z","v":1160,"vw":55.581058},{"c":55.225,"h":55.53,"l":55.2,"n":122,"o":55.53,"t":"2026-10-19T17:35:00Z","v":34348,"vw":55.308134},{"c":55.13,"h":55.13,"l":55.13,"n":21,"o":55.13,"t":"2026-10-19T17:40:00Z","v":461,"vw":55.13},{"c":55.13,"h":55.13,"l":55,"n":14,"o":55,"t":"2026-10-19T17:45:00Z","v":550,"vw":55.086667},{"c":55.13,"h":55.13,"l":55.13,"n":22,"o":55.13,"t":"2026-10-19T17:50:00Z","v":1527,"vw":55.13},{"c":55.095,"h":55.18,"l":55.075,"n":38,"o":55.18,"t":"2026-10-19T17:55:00Z","v":968,"vw":55.124286},{"c":55.21,"h":55.24,"l":55.145,"n":92,"o":55.17,"t":"2026-10-19T18:00:00Z","v":3009,"vw":55.202808},{"c":55.24,"h":55.25,"l":55.19,"n":38,"o":55.25,"t":"2026-10-19T18:05:00Z","v":2176,"vw":55.24311},{"c":55.255,"h":55.255,"l":55.255,"n":6,"o":55.255,"t":"2026-10-19T18:10:00Z","v":471,"vw":55.255},{"c":55.2,"h":55.32,"l":55.18,"n":186,"o":55.31,"t":"2026-10-19T18:20:00Z","v":9666,"vw":55.232599},{"c":55.225,"h":55.29,"l":55.225,"n":57,"o":55.29,"t":"2026-10-19T18:25:00Z","v":1339,"vw":55.239688},{"c":55.24,"h":55.32,"l":55.24,"n":24,"o":55.32,"t":"2026-10-19T18:30:00Z","v":558,"vw":55.281667},{"c":55.22,"h":55.28,"l":55.22,"n":38,"o":55.28,"t":"2026-10-19T18:35:00Z","v":1137,"vw":55.267},{"c":55.22,"h":55.26,"l":55.17,"n":98,"o":55.22,"t":"2026-10-19T18:40:00Z","v":8648,"vw":55.180571},{"c":55.22,"h":55.33,"l":55.19,"n":55,"o":55.29,"t":"2026-10-19T18:50:00Z","v":3936,"vw":55.30496},{"c":55.245,"h":55.245,"l":55.19,"n":59,"o":55.235,"t":"2026-10-19T18:55:00Z","v":1685,"vw":55.233722},{"c":55.1,"h":55.19,"l":55.04,"n":162,"o":55.19,"t":"2026-10-19T19:00:00Z","v":14971,"vw":55.148121},{"c":55.17,"h":55.17,"l":55.17,"n":36,"o":55.17,"t":"2026-10-19T19:05:00Z","v":750,"vw":55.17},{"c":55.07,"h":55.21,"l":55.065,"n":173,"o":55.19,"t":"2026-10-19T19:10:00Z","v":6961,"vw":55.126191},{"c":55.19,"h":55.19,"l":55.075,"n":120,"o":55.075,"t":"2026-10-19T19:15:00Z","v":5769,"vw":55.136664},{"c":55.2,"h":55.24,"l":55.15,"n":178,"o":55.19,"t":"2026-10-19T19:20:00Z","v":8871,"vw":55.205721},{"c":55.235,"h":55.29,"l":55.205,"n":165,"o":55.25,"t":"2026-10-19T19:25:00Z","v":5437,"vw":55.240558},{"c":55.205,"h":55.21,"l":55.195,"n":128,"o":55.2,"t":"2026-10-19T19:30:00Z","v":3694,"vw":55.20231},{"c":55.185,"h":55.29,"l":55.185,"n":220,"o":55.21,"t":"2026-10-19T19:35:00Z","v":6697,"vw":55.247226},{"c":55.185,"h":55.22,"l":55.185,"n":157,"o":55.19,"t":"2026-10-19T19:40:00Z","v":3476,"vw":55.189546},{"c":55.27,"h":55.425,"l":55.18,"n":332,"o":55.18,"t":"2026-10-19T19:45:00Z","v":16351,"vw":55.362951},{"c":54.795,"h":55.325,"l":54.795,"n":395,"o":55.325,"t":"2026-10-19T19:50:00Z","v":22483,"vw":55.105892},{"c":55,"h":55,"l":54.71,"n":970,"o":54.8,"t":"2026-10-19T19:55:00Z","v":45058,"vw":54.88829},{"c":54.94,"h":54.94,"l":54.94,"n":16,"o":54.94,"t":"2026-10-19T20:00:00Z","v":48947,"vw":54.94},{"c":55.1,"h":55.1,"l":55.1,"n":9,"o":55.1,"t":"2026-10-19T20:05:00Z","v":500,"vw":55.1},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-19T20:25:00Z","v":491,"vw":55.3},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-19T21:40:00Z","v":494,"vw":55.2},{"c":55.45,"h":55.45,"l":55.3,"n":51,"o":55.3,"t":"2026-10-19T22:20:00Z","v":1336,"vw":55.368272},{"c":55.07,"h":55.07,"l":55.07,"n":12,"o":55.07,"t":"2026-10-19T22:45:00Z","v":565,"vw":55.07},{"c":55.09,"h":55.11,"l":55.09,"n":7,"o":55.11,"t":"2026-10-19T23:45:00Z","v":568,"vw":55.095576},{"c":55.48,"h":55.6,"l":55.11,"n":15,"o":55.11,"t":"2026-10-19T23:50:00Z","v":1144,"vw":55.372059},{"c":54.9,"h":54.9,"l":54.9,"n":8,"o":54.9,"t":"2026-10-20T08:05:00Z","v":508,"vw":54.9},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-20T08:10:00Z","v":408,"vw":54.99},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-20T13:25:00Z","v":158,"vw":55.24},{"c":54.77,"h":56.57,"l":54.77,"n":292,"o":55,"t":"2026-10-20T13:30:00Z","v":31145,"vw":55.030449},{"c":56,"h":56.15,"l":55,"n":22,"o":55,"t":"2026-10-20T13:35:00Z","v":1306,"vw":55.627551},{"c":54.72,"h":54.72,"l":54.69,"n":6,"o":54.69,"t":"2026-10-20T13:45:00Z","v":423,"vw":54.7125},{"c":55.145,"h":55.145,"l":55.145,"n":3,"o":55.145,"t":"2026-10-20T13:55:00Z","v":521,"vw":55.145},{"c":54.555,"h":54.78,"l":54.41,"n":159,"o":54.56,"t":"2026-10-20T14:05:00Z","v":15329,"vw":54.6418},{"c":54.74,"h":54.77,"l":54.57,"n":264,"o":54.7,"t":"2026-10-20T14:10:00Z","v":18337,"vw":54.72422},{"c":54.525,"h":54.77,"l":54.45,"n":60,"o":54.77,"t":"2026-10-20T14:15:00Z","v":6008,"vw":54.643489},{"c":55.06,"h":55.06,"l":54.68,"n":54,"o":54.73,"t":"2026-10-20T14:20:00Z","v":2352,"vw":54.816865},{"c":54.8,"h":55.185,"l":54.76,"n":46,"o":55.055,"t":"2026-10-20T14:25:00Z","v":3632,"vw":55.111909},{"c":54.96,"h":55.075,"l":54.96,"n":38,"o":55.075,"t":"2026-10-20T14:30:00Z","v":1032,"vw":55.04625},{"c":54.975,"h":55.2,"l":54.77,"n":29,"o":55.2,"t":"2026-10-20T14:35:00Z","v":1342,"vw":54.97351},{"c":54.73,"h":54.985,"l":54.65,"n":195,"o":54.975,"t":"2026-10-20T14:40:00Z","v":6383,"vw":54.759303},{"c":54.72,"h":54.72,"l":54.69,"n":12,"o":54.69,"t":"2026-10-20T14:45:00Z","v":383,"vw":54.71},{"c":54.79,"h":54.84,"l":54.64,"n":140,"o":54.8,"t":"2026-10-20T14:50:00Z","v":3858,"vw":54.745814},{"c":54.85,"h":54.85,"l":54.78,"n":70,"o":54.79,"t":"2026-10-20T14:55:00Z","v":1758,"vw":54.816363},{"c":55.435,"h":55.435,"l":54.85,"n":266,"o":54.85,"t":"2026-10-20T15:00:00Z","v":15899,"vw":55.191248},{"c":55.395,"h":55.405,"l":55.27,"n":68,"o":55.365,"t":"2026-10-20T15:05:00Z","v":4770,"vw":55.357354},{"c":55.095,"h":55.465,"l":55.06,"n":106,"o":55.465,"t":"2026-10-20T15:10:00Z","v":5432,"vw":55.25432},{"c":55.07,"h":55.22,"l":55.07,"n":181,"o":55.2,"t":"2026-10-20T15:15:00Z","v":11852,"vw":55.192397},{"c":55.03,"h":55.07,"l":55.03,"n":35,"o":55.07,"t":"2026-10-20T15:20:00Z","v":938,"vw":55.056667},{"c":54.94,"h":54.94,"l":54.94,"n":29,"o":54.94,"t":"2026-10-20T15:25:00Z","v":612,"vw":54.94},{"c":54.84,"h":54.86,"l":54.79,"n":47,"o":54.86,"t":"2026-10-20T15:30:00Z","v":1722,"vw":54.838889},{"c":54.88,"h":54.88,"l":54.78,"n":64,"o":54.825,"t":"2026-10-20T15:35:00Z","v":2412,"vw":54.827516},{"c":55.17,"h":55.17,"l":55.17,"n":3,"o":55.17,"t":"2026-10-20T15:40:00Z","v":104,"vw":55.17},{"c":54.88,"h":54.94,"l":54.78,"n":107,"o":54.83,"t":"2026-10-20T15:45:00Z","v":5151,"vw":54.8425},{"c":54.655,"h":54.92,"l":54.655,"n":246,"o":54.92,"t":"2026-10-20T16:00:00Z","v":17249,"vw":54.782715},{"c":54.66,"h":54.75,"l":54.61,"n":91,"o":54.73,"t":"2026-10-20T16:05:00Z","v":3855,"vw":54.695566},{"c":54.65,"h":54.65,"l":54.61,"n":56,"o":54.61,"t":"2026-10-20T16:10:00Z","v":1811,"vw":54.63},{"c":54.69,"h":54.71,"l":54.69,"n":18,"o":54.71,"t":"2026-10-20T16:15:00Z","v":825,"vw":54.694878},{"c":54.69,"h":54.69,"l":54.67,"n":30,"o":54.67,"t":"2026-10-20T16:20:00Z","v":820,"vw":54.675},{"c":54.76,"h":54.77,"l":54.73,"n":18,"o":54.73,"t":"2026-10-20T16:25:00Z","v":698,"vw":54.75},{"c":54.955,"h":54.955,"l":54.89,"n":21,"o":54.89,"t":"2026-10-20T16:35:00Z","v":518,"vw":54.933333},{"c":54.84,"h":55.04,"l":54.84,"n":59,"o":55.04,"t":"2026-10-20T16:40:00Z","v":2739,"vw":54.876154},{"c":54.825,"h":54.825,"l":54.825,"n":21,"o":54.825,"t":"2026-10-20T16:50:00Z","v":686,"vw":54.825},{"c":54.83,"h":54.83,"l":54.83,"n":16,"o":54.83,"t":"2026-10-20T16:55:00Z","v":261,"vw":54.83},{"c":54.835,"h":54.835,"l":54.835,"n":3,"o":54.835,"t":"2026-10-20T17:00:00Z","v":221,"vw":54.835},{"c":54.835,"h":54.835,"l":54.835,"n":25,"o":54.835,"t":"2026-10-20T17:05:00Z","v":267,"vw":54.835},{"c":54.84,"h":54.84,"l":54.84,"n":8,"o":54.84,"t":"2026-10-20T17:10:00Z","v":301,"vw":54.84},{"c":54.83,"h":54.855,"l":54.79,"n":113,"o":54.8,"t":"2026-10-20T17:15:00Z","v":5129,"vw":54.82156},{"c":54.7617,"h":54.8402,"l":54.7617,"n":55,"o":54.84,"t":"2026-10-20T17:25:00Z","v":2999,"vw":54.82328},{"c":54.815,"h":54.825,"l":54.78,"n":71,"o":54.8,"t":"2026-10-20T17:35:00Z","v":3208,"vw":54.810572},{"c":54.935,"h":54.935,"l":54.93,"n":22,"o":54.93,"t":"2026-10-20T17:40:00Z","v":602,"vw":54.93125},{"c":55,"h":55,"l":54.99,"n":91,"o":54.99,"t":"2026-10-20T17:50:00Z","v":4199,"vw":54.999619},{"c":55.08,"h":55.08,"l":54.965,"n":212,"o":55,"t":"2026-10-20T17:55:00Z","v":10180,"vw":55.006355},{"c":55.17,"h":55.17,"l":55.06,"n":85,"o":55.08,"t":"2026-10-20T18:00:00Z","v":3491,"vw":55.101638},{"c":55.26,"h":55.26,"l":55.13,"n":108,"o":55.13,"t":"2026-10-20T18:05:00Z","v":3039,"vw":55.203743},{"c":55.19,"h":55.21,"l":55.16,"n":48,"o":55.21,"t":"2026-10-20T18:10:00Z","v":1892,"vw":55.193972},{"c":55.11,"h":55.2,"l":55.11,"n":50,"o":55.19,"t":"2026-10-20T18:15:00Z","v":1477,"vw":55.16},{"c":55.12,"h":55.12,"l":55.05,"n":45,"o":55.06,"t":"2026-10-20T18:20:00Z","v":1546,"vw":55.07634},{"c":55.14,"h":55.14,"l":55.13,"n":33,"o":55.13,"t":"2026-10-20T18:25:00Z","v":580,"vw":55.135},{"c":55.34,"h":55.34,"l":55.14,"n":222,"o":55.2,"t":"2026-10-20T18:30:00Z","v":16782,"vw":55.196241},{"c":55.265,"h":55.265,"l":55.23,"n":75,"o":55.23,"t":"2026-10-20T18:40:00Z","v":2094,"vw":55.239375},{"c":55.12,"h":55.2,"l":55.09,"n":83,"o":55.2,"t":"2026-10-20T18:45:00Z","v":2620,"vw":55.155},{"c":55.26,"h":55.28,"l":55.18,"n":203,"o":55.18,"t":"2026-10-20T18:50:00Z","v":12666,"vw":55.203446},{"c":55.29,"h":55.29,"l":55.28,"n":25,"o":55.28,"t":"2026-10-20T18:55:00Z","v":1006,"vw":55.283333},{"c":55.37,"h":55.39,"l":55.36,"n":42,"o":55.36,"t":"2026-10-20T19:00:00Z","v":933,"vw":55.373333},{"c":55.535,"h":55.535,"l":55.535,"n":21,"o":55.535,"t":"2026-10-20T19:05:00Z","v":525,"vw":55.535},{"c":55.56,"h":55.56,"l":55.56,"n":17,"o":55.56,"t":"2026-10-20T19:10:00Z","v":493,"vw":55.56},{"c":55.57,"h":55.63,"l":55.54,"n":164,"o":55.57,"t":"2026-10-20T19:15:00Z","v":5444,"vw":55.576193},{"c":55.605,"h":55.62,"l":55.57,"n":64,"o":55.62,"t":"2026-10-20T19:20:00Z","v":2296,"vw":55.597222},{"c":55.6,"h":55.6,"l":55.6,"n":44,"o":55.6,"t":"2026-10-20T19:25:00Z","v":1066,"vw":55.6},{"c":55.535,"h":55.6,"l":55.5,"n":104,"o":55.6,"t":"2026-10-20T19:30:00Z","v":2306,"vw":55.546},{"c":55.48,"h":55.58,"l":55.48,"n":139,"o":55.58,"t":"2026-10-20T19:35:00Z","v":4627,"vw":55.50809},{"c":55.28,"h":55.34,"l":55.185,"n":156,"o":55.31,"t":"2026-10-20T19:40:00Z","v":7910,"vw":55.29625},{"c":55.36,"h":55.39,"l":55.18,"n":130,"o":55.27,"t":"2026-10-20T19:45:00Z","v":5395,"vw":55.286101},{"c":55.31,"h":55.34,"l":55.24,"n":262,"o":55.34,"t":"2026-10-20T19:50:00Z","v":10689,"vw":55.290297},{"c":55.09,"h":55.33,"l":55.09,"n":1092,"o":55.33,"t":"2026-10-20T19:55:00Z","v":55169,"vw":55.169867},{"c":55.13,"h":55.13,"l":55.13,"n":19,"o":55.13,"t":"2026-10-20T20:00:00Z","v":90421,"vw":55.13},{"c":55.2,"h":55.2,"l":55.2,"n":16,"o":55.2,"t":"2026-10-20T22:15:00Z","v":1185,"vw":55.2},{"c":55.25,"h":55.25,"l":55.25,"n":15,"o":55.25,"t":"2026-10-20T22:20:00Z","v":197,"vw":55.25},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-20T22:30:00Z","v":993,"vw":55.2},{"c":55.2,"h":55.2,"l":55.2,"n":28,"o":55.2,"t":"2026-10-20T23:35:00Z","v":2015,"vw":55.2},{"c":55.4,"h":55.4,"l":55.4,"n":17,"o":55.4,"t":"2026-10-21T13:15:00Z","v":1008,"vw":55.4},{"c":55.12,"h":55.27,"l":55.05,"n":23,"o":55.27,"t":"2026-10-21T13:30:00Z","v":1643,"vw":55.144121},{"c":55.2,"h":55.2,"l":55.2,"n":9,"o":55.2,"t":"2026-10-21T13:35:00Z","v":1108,"vw":55.2},{"c":55.13,"h":55.13,"l":55.13,"n":12,"o":55.13,"t":"2026-10-21T13:40:00Z","v":148,"vw":55.13},{"c":54.68,"h":54.75,"l":54.68,"n":6,"o":54.75,"t":"2026-10-21T13:45:00Z","v":280,"vw":54.715},{"c":55.105,"h":55.105,"l":55.105,"n":13,"o":55.105,"t":"2026-10-21T13:55:00Z","v":146,"vw":55.105},{"c":54.91,"h":55.08,"l":54.455,"n":135,"o":55.08,"t":"2026-10-21T14:00:00Z","v":4947,"vw":54.699522},{"c":54.925,"h":54.925,"l":54.925,"n":6,"o":54.925,"t":"2026-10-21T14:05:00Z","v":154,"vw":54.925},{"c":54.925,"h":54.925,"l":54.925,"n":12,"o":54.925,"t":"2026-10-21T14:10:00Z","v":290,"vw":54.925},{"c":54.925,"h":54.925,"l":54.925,"n":7,"o":54.925,"t":"2026-10-21T14:20:00Z","v":517,"vw":54.925},{"c":55.185,"h":55.185,"l":55.185,"n":4,"o":55.185,"t":"2026-10-21T14:30:00Z","v":125,"vw":55.185},{"c":55.215,"h":55.215,"l":55.215,"n":7,"o":55.215,"t":"2026-10-21T14:35:00Z","v":126,"vw":55.215},{"c":55.52,"h":55.52,"l":55.265,"n":116,"o":55.265,"t":"2026-10-21T14:40:00Z","v":3436,"vw":55.425495},{"c":55.525,"h":55.525,"l":55.525,"n":9,"o":55.525,"t":"2026-10-21T14:45:00Z","v":231,"vw":55.525},{"c":55.51,"h":55.525,"l":55.51,"n":20,"o":55.525,"t":"2026-10-21T14:50:00Z","v":680,"vw":55.5175},{"c":55.43,"h":55.43,"l":55.39,"n":52,"o":55.4,"t":"2026-10-21T14:55:00Z","v":1686,"vw":55.410282},{"c":55.37,"h":55.42,"l":55.26,"n":119,"o":55.28,"t":"2026-10-21T15:00:00Z","v":5384,"vw":55.310592},{"c":55.36,"h":55.36,"l":55.36,"n":4,"o":55.36,"t":"2026-10-21T15:10:00Z","v":116,"vw":55.36},{"c":55.36,"h":55.36,"l":55.355,"n":24,"o":55.355,"t":"2026-10-21T15:15:00Z","v":624,"vw":55.358941},{"c":55.59,"h":55.59,"l":55.45,"n":71,"o":55.45,"t":"2026-10-21T15:20:00Z","v":2214,"vw":55.482727},{"c":55.59,"h":55.59,"l":55.59,"n":19,"o":55.59,"t":"2026-10-21T15:25:00Z","v":740,"vw":55.59},{"c":55.61,"h":55.61,"l":55.61,"n":26,"o":55.61,"t":"2026-10-21T15:30:00Z","v":725,"vw":55.61},{"c":55.82,"h":55.885,"l":55.68,"n":185,"o":55.7,"t":"2026-10-21T15:35:00Z","v":7810,"vw":55.739182},{"c":55.89,"h":55.9099,"l":55.82,"n":33,"o":55.82,"t":"2026-10-21T15:45:00Z","v":4507,"vw":55.887123},{"c":55.84,"h":55.89,"l":55.84,"n":61,"o":55.88,"t":"2026-10-21T15:50:00Z","v":1563,"vw":55.8625},{"c":55.81,"h":55.885,"l":55.81,"n":42,"o":55.83,"t":"2026-10-21T16:00:00Z","v":2561,"vw":55.836591},{"c":55.67,"h":55.67,"l":55.67,"n":4,"o":55.67,"t":"2026-10-21T16:10:00Z","v":140,"vw":55.67},{"c":55.85,"h":55.85,"l":55.72,"n":129,"o":55.725,"t":"2026-10-21T16:15:00Z","v":4684,"vw":55.763996},{"c":55.82,"h":55.855,"l":55.81,"n":24,"o":55.855,"t":"2026-10-21T16:20:00Z","v":983,"vw":55.826667},{"c":55.91,"h":55.91,"l":55.825,"n":83,"o":55.825,"t":"2026-10-21T16:30:00Z","v":1885,"vw":55.878728},{"c":56.06,"h":56.18,"l":55.96,"n":129,"o":55.96,"t":"2026-10-21T16:35:00Z","v":3253,"vw":56.03875},{"c":55.96,"h":55.96,"l":55.94,"n":27,"o":55.95,"t":"2026-10-21T16:40:00Z","v":1003,"vw":55.954245},{"c":56,"h":56,"l":55.99,"n":26,"o":56,"t":"2026-10-21T16:45:00Z","v":954,"vw":55.996839},{"c":55.825,"h":56,"l":55.82,"n":56,"o":55.94,"t":"2026-10-21T16:50:00Z","v":2171,"vw":55.949701},{"c":55.93,"h":56,"l":55.93,"n":15,"o":56,"t":"2026-10-21T16:55:00Z","v":271,"vw":55.965},{"c":55.955,"h":56,"l":55.955,"n":74,"o":56,"t":"2026-10-21T17:05:00Z","v":3112,"vw":55.979796},{"c":56,"h":56.02,"l":56,"n":36,"o":56,"t":"2026-10-21T17:10:00Z","v":969,"vw":56.01},{"c":56.11,"h":56.205,"l":56.07,"n":110,"o":56.07,"t":"2026-10-21T17:15:00Z","v":3696,"vw":56.141786},{"c":56.18,"h":56.18,"l":56.14,"n":12,"o":56.14,"t":"2026-10-21T17:20:00Z","v":1078,"vw":56.176},{"c":56.05,"h":56.09,"l":56.05,"n":10,"o":56.09,"t":"2026-10-21T17:25:00Z","v":271,"vw":56.07},{"c":55.99,"h":56.04,"l":55.97,"n":48,"o":56.02,"t":"2026-10-21T17:30:00Z","v":2415,"vw":56.006426},{"c":55.88,"h":56.04,"l":55.88,"n":73,"o":56.04,"t":"2026-10-21T17:35:00Z","v":1979,"vw":55.968093},{"c":56.03,"h":56.03,"l":55.91,"n":68,"o":55.91,"t":"2026-10-21T17:45:00Z","v":1489,"vw":55.976667},{"c":55.975,"h":56.035,"l":55.975,"n":30,"o":56.035,"t":"2026-10-21T17:50:00Z","v":592,"vw":56.00875},{"c":55.97,"h":55.97,"l":55.97,"n":7,"o":55.97,"t":"2026-10-21T17:55:00Z","v":142,"vw":55.97},{"c":55.975,"h":55.975,"l":55.975,"n":6,"o":55.975,"t":"2026-10-21T18:00:00Z","v":125,"vw":55.975},{"c":55.925,"h":55.975,"l":55.91,"n":77,"o":55.975,"t":"2026-10-21T18:05:00Z","v":3149,"vw":55.925435},{"c":55.99,"h":56.01,"l":55.92,"n":60,"o":55.92,"t":"2026-10-21T18:10:00Z","v":2957,"vw":55.957779},{"c":56.06,"h":56.06,"l":55.975,"n":64,"o":55.975,"t":"2026-10-21T18:20:00Z","v":1766,"vw":56.026818},{"c":56.06,"h":56.09,"l":56.04,"n":69,"o":56.09,"t":"2026-10-21T18:30:00Z","v":3516,"vw":56.060291},{"c":56.1,"h":56.145,"l":56.06,"n":74,"o":56.06,"t":"2026-10-21T18:35:00Z","v":2509,"vw":56.09612},{"c":56.05,"h":56.095,"l":56.05,"n":53,"o":56.095,"t":"2026-10-21T18:40:00Z","v":918,"vw":56.072299},{"c":56.01,"h":56.01,"l":56.01,"n":48,"o":56.01,"t":"2026-10-21T18:45:00Z","v":901,"vw":56.01},{"c":55.715,"h":55.83,"l":55.715,"n":62,"o":55.82,"t":"2026-10-21T18:55:00Z","v":1830,"vw":55.796429},{"c":55.68,"h":55.71,"l":55.59,"n":94,"o":55.71,"t":"2026-10-21T19:00:00Z","v":3348,"vw":55.666278},{"c":55.74,"h":55.74,"l":55.595,"n":128,"o":55.595,"t":"2026-10-21T19:05:00Z","v":3546,"vw":55.667536},{"c":55.745,"h":55.745,"l":55.745,"n":39,"o":55.745,"t":"2026-10-21T19:10:00Z","v":1053,"vw":55.745},{"c":55.755,"h":55.76,"l":55.745,"n":47,"o":55.745,"t":"2026-10-21T19:15:00Z","v":1087,"vw":55.753333},{"c":55.8,"h":55.84,"l":55.755,"n":116,"o":55.755,"t":"2026-10-21T19:20:00Z","v":3528,"vw":55.805912},{"c":55.96,"h":55.96,"l":55.81,"n":102,"o":55.81,"t":"2026-10-21T19:25:00Z","v":3198,"vw":55.909473},{"c":56,"h":56,"l":55.97,"n":76,"o":55.99,"t":"2026-10-21T19:30:00Z","v":2397,"vw":55.981988},{"c":56.17,"h":56.17,"l":56.03,"n":111,"o":56.03,"t":"2026-10-21T19:35:00Z","v":4134,"vw":56.091423},{"c":56.155,"h":56.17,"l":56.09,"n":111,"o":56.095,"t":"2026-10-21T19:40:00Z","v":3153,"vw":56.14371},{"c":55.97,"h":56.155,"l":55.945,"n":245,"o":56.155,"t":"2026-10-21T19:45:00Z","v":7595,"vw":56.033856},{"c":56.005,"h":56.08,"l":55.92,"n":224,"o":56.04,"t":"2026-10-21T19:50:00Z","v":8368,"vw":56.015746},{"c":56.05,"h":56.135,"l":55.9,"n":1199,"o":55.9,"t":"2026-10-21T19:55:00Z","v":67994,"vw":56.018409},{"c":56.02,"h":56.05,"l":56.02,"n":12,"o":56.05,"t":"2026-10-21T20:00:00Z","v":70244,"vw":56.020125},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-21T21:55:00Z","v":493,"vw":56.1},{"c":56.1,"h":56.1,"l":56.1,"n":8,"o":56.1,"t":"2026-10-21T22:35:00Z","v":527,"vw":56.1},{"c":55.8,"h":55.9,"l":55.8,"n":28,"o":55.9,"t":"2026-10-22T12:45:00Z","v":4005,"vw":55.850038},{"c":55.99,"h":55.99,"l":55.99,"n":6,"o":55.99,"t":"2026-10-22T13:30:00Z","v":1243,"vw":55.99},{"c":56.375,"h":56.55,"l":56.2825,"n":66,"o":56.38,"t":"2026-10-22T13:35:00Z","v":6992,"vw":56.378498},{"c":56.37,"h":56.37,"l":55.85,"n":25,"o":55.93,"t":"2026-10-22T13:40:00Z","v":3712,"vw":56.144028},{"c":56.33,"h":56.37,"l":55.92,"n":34,"o":56.37,"t":"2026-10-22T13:45:00Z","v":1910,"vw":56.303863},{"c":55.915,"h":56.15,"l":55.915,"n":8,"o":55.915,"t":"2026-10-22T13:50:00Z","v":907,"vw":56.062059},{"c":56.34,"h":56.34,"l":55.915,"n":13,"o":56.32,"t":"2026-10-22T13:55:00Z","v":592,"vw":56.148},{"c":56.5,"h":56.5,"l":56.1,"n":39,"o":56.35,"t":"2026-10-22T14:00:00Z","v":1484,"vw":56.326},{"c":56.105,"h":56.105,"l":56.105,"n":10,"o":56.105,"t":"2026-10-22T14:05:00Z","v":426,"vw":56.105},{"c":56.14,"h":56.44,"l":56.14,"n":16,"o":56.44,"t":"2026-10-22T14:10:00Z","v":766,"vw":56.19137},{"c":56.165,"h":56.45,"l":56.15,"n":22,"o":56.15,"t":"2026-10-22T14:15:00Z","v":809,"vw":56.235},{"c":56.32,"h":56.555,"l":56.16,"n":58,"o":56.16,"t":"2026-10-22T14:20:00Z","v":3583,"vw":56.502426},{"c":56.28,"h":56.33,"l":56.28,"n":33,"o":56.33,"t":"2026-10-22T14:25:00Z","v":1406,"vw":56.305728},{"c":56.28,"h":56.28,"l":56.28,"n":72,"o":56.28,"t":"2026-10-22T14:30:00Z","v":1289,"vw":56.28},{"c":56.5,"h":56.5,"l":56.2,"n":48,"o":56.31,"t":"2026-10-22T14:35:00Z","v":5028,"vw":56.340047},{"c":56.51,"h":56.51,"l":56.505,"n":11,"o":56.505,"t":"2026-10-22T14:40:00Z","v":422,"vw":56.50625},{"c":56.55,"h":56.82,"l":56.55,"n":141,"o":56.72,"t":"2026-10-22T14:55:00Z","v":5172,"vw":56.7345},{"c":56.42,"h":56.595,"l":56.42,"n":8,"o":56.595,"t":"2026-10-22T15:05:00Z","v":488,"vw":56.558542},{"c":56.47,"h":56.61,"l":56.38,"n":145,"o":56.38,"t":"2026-10-22T15:10:00Z","v":4823,"vw":56.500434},{"c":56.53,"h":56.57,"l":56.495,"n":33,"o":56.495,"t":"2026-10-22T15:15:00Z","v":1207,"vw":56.539749},{"c":56.74,"h":56.79,"l":56.63,"n":59,"o":56.63,"t":"2026-10-22T15:20:00Z","v":2535,"vw":56.733148},{"c":56.755,"h":56.85,"l":56.73,"n":142,"o":56.73,"t":"2026-10-22T15:25:00Z","v":8565,"vw":56.797123},{"c":56.715,"h":56.79,"l":56.715,"n":21,"o":56.725,"t":"2026-10-22T15:30:00Z","v":775,"vw":56.735714},{"c":56.75,"h":56.75,"l":56.695,"n":37,"o":56.7,"t":"2026-10-22T15:35:00Z","v":921,"vw":56.709901},{"c":56.67,"h":56.7868,"l":56.67,"n":51,"o":56.7868,"t":"2026-10-22T15:40:00Z","v":1925,"vw":56.760602},{"c":56.43,"h":56.43,"l":56.43,"n":5,"o":56.43,"t":"2026-10-22T15:45:00Z","v":144,"vw":56.43},{"c":56.57,"h":56.695,"l":56.57,"n":86,"o":56.68,"t":"2026-10-22T15:50:00Z","v":3626,"vw":56.614738},{"c":56.39,"h":56.57,"l":56.39,"n":113,"o":56.57,"t":"2026-10-22T15:55:00Z","v":3034,"vw":56.480417},{"c":56.43,"h":56.43,"l":56.295,"n":86,"o":56.38,"t":"2026-10-22T16:00:00Z","v":4134,"vw":56.360787},{"c":56.44,"h":56.45,"l":56.435,"n":39,"o":56.44,"t":"2026-10-22T16:05:00Z","v":1039,"vw":56.442008},{"c":56.5,"h":56.5,"l":56.5,"n":40,"o":56.5,"t":"2026-10-22T16:20:00Z","v":1517,"vw":56.5},{"c":56.62,"h":56.62,"l":56.58,"n":26,"o":56.58,"t":"2026-10-22T16:25:00Z","v":487,"vw":56.606667},{"c":56.54,"h":56.68,"l":56.52,"n":188,"o":56.565,"t":"2026-10-22T16:35:00Z","v":8714,"vw":56.617722},{"c":56.665,"h":56.68,"l":56.52,"n":66,"o":56.59,"t":"2026-10-22T16:40:00Z","v":5711,"vw":56.643177},{"c":56.615,"h":56.615,"l":56.615,"n":12,"o":56.615,"t":"2026-10-22T16:45:00Z","v":626,"vw":56.615},{"c":56.64,"h":56.64,"l":56.59,"n":21,"o":56.59,"t":"2026-10-22T16:50:00Z","v":806,"vw":56.61},{"c":56.69,"h":56.73,"l":56.655,"n":37,"o":56.655,"t":"2026-10-22T16:55:00Z","v":1801,"vw":56.691511},{"c":56.65,"h":56.67,"l":56.65,"n":62,"o":56.67,"t":"2026-10-22T17:00:00Z","v":1068,"vw":56.663333},{"c":56.635,"h":56.645,"l":56.635,"n":33,"o":56.645,"t":"2026-10-22T17:05:00Z","v":922,"vw":56.641241},{"c":56.7199,"h":56.7199,"l":56.635,"n":14,"o":56.635,"t":"2026-10-22T17:10:00Z","v":487,"vw":56.665606},{"c":56.645,"h":56.645,"l":56.64,"n":26,"o":56.64,"t":"2026-10-22T17:15:00Z","v":1112,"vw":56.641211},{"c":56.645,"h":56.645,"l":56.645,"n":25,"o":56.645,"t":"2026-10-22T17:20:00Z","v":587,"vw":56.645},{"c":56.695,"h":56.78,"l":56.695,"n":50,"o":56.76,"t":"2026-10-22T17:25:00Z","v":3263,"vw":56.760196},{"c":56.715,"h":56.715,"l":56.71,"n":37,"o":56.71,"t":"2026-10-22T17:35:00Z","v":512,"vw":56.713377},{"c":56.78,"h":56.78,"l":56.725,"n":46,"o":56.725,"t":"2026-10-22T17:40:00Z","v":1796,"vw":56.751364},{"c":56.76,"h":56.77,"l":56.69,"n":78,"o":56.77,"t":"2026-10-22T17:45:00Z","v":3917,"vw":56.732086},{"c":56.755,"h":56.76,"l":56.755,"n":31,"o":56.76,"t":"2026-10-22T17:50:00Z","v":821,"vw":56.759},{"c":56.75,"h":56.8,"l":56.75,"n":42,"o":56.75,"t":"2026-10-22T17:55:00Z","v":880,"vw":56.766667},{"c":56.68,"h":56.82,"l":56.68,"n":142,"o":56.81,"t":"2026-10-22T18:00:00Z","v":3516,"vw":56.744638},{"c":56.68,"h":56.68,"l":56.67,"n":17,"o":56.67,"t":"2026-10-22T18:05:00Z","v":1356,"vw":56.670909},{"c":56.73,"h":56.73,"l":56.68,"n":55,"o":56.68,"t":"2026-10-22T18:15:00Z","v":1577,"vw":56.706429},{"c":56.77,"h":56.785,"l":56.77,"n":15,"o":56.785,"t":"2026-10-22T18:20:00Z","v":585,"vw":56.78125},{"c":56.785,"h":56.785,"l":56.785,"n":6,"o":56.785,"t":"2026-10-22T18:25:00Z","v":986,"vw":56.785},{"c":56.785,"h":56.785,"l":56.785,"n":17,"o":56.785,"t":"2026-10-22T18:30:00Z","v":615,"vw":56.785},{"c":56.57,"h":56.73,"l":56.57,"n":110,"o":56.73,"t":"2026-10-22T18:35:00Z","v":2743,"vw":56.62},{"c":56.635,"h":56.635,"l":56.57,"n":71,"o":56.57,"t":"2026-10-22T18:40:00Z","v":1213,"vw":56.6025},{"c":56.51,"h":56.65,"l":56.48,"n":173,"o":56.635,"t":"2026-10-22T18:45:00Z","v":11893,"vw":56.558485},{"c":56.52,"h":56.52,"l":56.515,"n":48,"o":56.515,"t":"2026-10-22T18:50:00Z","v":1661,"vw":56.515909},{"c":56.565,"h":56.6,"l":56.52,"n":104,"o":56.555,"t":"2026-10-22T18:55:00Z","v":2639,"vw":56.54957},{"c":56.575,"h":56.575,"l":56.57,"n":80,"o":56.57,"t":"2026-10-22T19:00:00Z","v":1132,"vw":56.5725},{"c":56.69,"h":56.77,"l":56.57,"n":122,"o":56.58,"t":"2026-10-22T19:05:00Z","v":3877,"vw":56.672605},{"c":56.64,"h":56.67,"l":56.64,"n":50,"o":56.67,"t":"2026-10-22T19:10:00Z","v":1760,"vw":56.642414},{"c":56.61,"h":56.61,"l":56.61,"n":9,"o":56.61,"t":"2026-10-22T19:15:00Z","v":174,"vw":56.61},{"c":56.61,"h":56.63,"l":56.56,"n":131,"o":56.61,"t":"2026-10-22T19:20:00Z","v":4972,"vw":56.602373},{"c":56.59,"h":56.63,"l":56.59,"n":64,"o":56.63,"t":"2026-10-22T19:25:00Z","v":2287,"vw":56.59359},{"c":56.48,"h":56.53,"l":56.44,"n":117,"o":56.53,"t":"2026-10-22T19:30:00Z","v":3094,"vw":56.497612},{"c":56.4,"h":56.46,"l":56.33,"n":180,"o":56.44,"t":"2026-10-22T19:35:00Z","v":6745,"vw":56.404083},{"c":56.5,"h":56.59,"l":56.32,"n":216,"o":56.4,"t":"2026-10-22T19:40:00Z","v":15697,"vw":56.398935},{"c":56.55,"h":56.55,"l":56.43,"n":126,"o":56.43,"t":"2026-10-22T19:45:00Z","v":4910,"vw":56.509587},{"c":56.565,"h":56.65,"l":56.495,"n":188,"o":56.54,"t":"2026-10-22T19:50:00Z","v":8143,"vw":56.572302},{"c":56.3,"h":56.66,"l":56.3,"n":709,"o":56.61,"t":"2026-10-22T19:55:00Z","v":38130,"vw":56.391447},{"c":56.29,"h":56.29,"l":56.29,"n":13,"o":56.29,"t":"2026-10-22T20:00:00Z","v":45375,"vw":56.29}],"history":[{"c":42.05,"h":45.61,"l":40.64,"n":12120,"o":44.2,"t":"2024-10-21T04:00:00Z","v":966128,"vw":42.335808},{"c":41.91,"h":42.45,"l":41.1,"n":5781,"o":42.06,"t":"2024-10-22T04:00:00Z","v":307266,"vw":41.68892},{"c":40.64,"h":41.775,"l":40.63,"n":4561,"o":41.71,"t":"2024-10-23T04:00:00Z","v":367985,"vw":41.12204},{"c":39.94,"h":41.36,"l":39.6886,"n":4049,"o":40.71,"t":"2024-10-24T04:00:00Z","v":369954,"vw":40.35276},{"c":39.7,"h":40.48,"l":39.66,"n":2969,"o":40.31,"t":"2024-10-25T04:00:00Z","v":128070,"vw":39.902594},{"c":39,"h":40.79,"l":38.9,"n":3414,"o":40,"t":"2024-10-28T04:00:00Z","v":143520,"vw":39.33851},{"c":38.39,"h":39.16,"l":38.3,"n":3279,"o":38.74,"t":"2024-10-29T04:00:00Z","v":132298,"vw":38.56039},{"c":37.89,"h":39.04,"l":37.83,"n":4005,"o":38.08,"t":"2024-10-30T04:00:00Z","v":183144,"vw":38.274678},{"c":37.44,"h":38.48,"l":37.44,"n":2454,"o":38.03,"t":"2024-10-31T04:00:00Z","v":134299,"vw":37.787012},{"c":37.42,"h":38.08,"l":37.03,"n":4224,"o":37.89,"t":"2024-11-01T04:00:00Z","v":248177,"vw":37.383933},{"c":38.56,"h":39.11,"l":37.28,"n":4170,"o":37.28,"t":"2024-11-04T05:00:00Z","v":159197,"vw":38.313989},{"c":39.48,"h":40.04,"l":38.45,"n":4281,"o":38.45,"t":"2024-11-05T05:00:00Z","v":169703,"vw":39.526962},{"c":42.96,"h":43.24,"l":40.78,"n":6120,"o":41.74,"t":"2024-11-06T05:00:00Z","v":193836,"vw":42.620933},{"c":41.54,"h":42.68,"l":41.32,"n":4739,"o":42.35,"t":"2024-11-07T05:00:00Z","v":160522,"vw":41.871615},{"c":44.53,"h":47.49,"l":43.29,"n":8262,"o":43.63,"t":"2024-11-08T05:00:00Z","v":271095,"vw":45.147899},{"c":45.51,"h":45.51,"l":44.07,"n":4886,"o":45,"t":"2024-11-11T05:00:00Z","v":158160,"vw":45.17383},{"c":44.62,"h":45.92,"l":44.53,"n":4098,"o":45.45,"t":"2024-11-12T05:00:00Z","v":120387,"vw":44.852812},{"c":43.3,"h":45.42,"l":42.97,"n":5489,"o":45.42,"t":"2024-11-13T05:00:00Z","v":254721,"vw":43.579102},{"c":44.97,"h":45,"l":43.66,"n":6036,"o":43.7,"t":"2024-11-14T05:00:00Z","v":235766,"vw":44.589966},{"c":44.62,"h":45.66,"l":44.21,"n":5638,"o":45.25,"t":"2024-11-15T05:00:00Z","v":135626,"vw":44.639628},{"c":42.81,"h":45.105,"l":42.78,"n":5899,"o":44.57,"t":"2024-11-18T05:00:00Z","v":133902,"vw":43.351948},{"c":42.99,"h":43.12,"l":42.32,"n":3563,"o":42.32,"t":"2024-11-19T05:00:00Z","v":105672,"vw":42.890557},{"c":42.16,"h":42.99,"l":41.75,"n":4011,"o":42.99,"t":"2024-11-20T05:00:00Z","v":128811,"vw":42.041044},{"c":43.19,"h":43.37,"l":41.86,"n":3744,"o":42.38,"t":"2024-11-21T05:00:00Z","v":135940,"vw":42.914413},{"c":43.27,"h":44,"l":42.96,"n":3841,"o":43.53,"t":"2024-11-22T05:00:00Z","v":139690,"vw":43.265929},{"c":44.33,"h":44.54,"l":43.58,"n":4058,"o":43.65,"t":"2024-11-25T05:00:00Z","v":149230,"vw":44.293974},{"c":43.88,"h":44.385,"l":43.39,"n":4545,"o":44.18,"t":"2024-11-26T05:00:00Z","v":150728,"vw":43.981945},{"c":44.62,"h":44.75,"l":43.815,"n":3185,"o":44.04,"t":"2024-11-27T05:00:00Z","v":92227,"vw":44.408208},{"c":44.72,"h":45.58,"l":44.46,"n":1916,"o":45.13,"t":"2024-11-29T05:00:00Z","v":87010,"vw":44.731931},{"c":44.95,"h":45.05,"l":44.59,"n":4442,"o":44.86,"t":"2024-12-02T05:00:00Z","v":135332,"vw":44.936756},{"c":44.96,"h":45.51,"l":44.475,"n":4293,"o":44.88,"t":"2024-12-03T05:00:00Z","v":170380,"vw":45.012798},{"c":45.43,"h":45.785,"l":44.79,"n":3350,"o":44.79,"t":"2024-12-04T05:00:00Z","v":154881,"vw":45.416796},{"c":44.38,"h":45.26,"l":44.37,"n":2259,"o":45.26,"t":"2024-12-05T05:00:00Z","v":62029,"vw":44.526809},{"c":44.24,"h":44.585,"l":43.26,"n":2597,"o":44.39,"t":"2024-12-06T05:00:00Z","v":79795,"vw":44.034397},{"c":43.63,"h":44.285,"l":43.48,"n":4381,"o":44.24,"t":"2024-12-09T05:00:00Z","v":108465,"vw":43.769096},{"c":44.4,"h":44.61,"l":43.32,"n":3439,"o":43.32,"t":"2024-12-10T05:00:00Z","v":138495,"vw":44.287248},{"c":44.84,"h":45.135,"l":44.35,"n":2980,"o":44.66,"t":"2024-12-11T05:00:00Z","v":97939,"vw":44.864184},{"c":44.76,"h":46.66,"l":44.69,"n":3005,"o":45.05,"t":"2024-12-12T05:00:00Z","v":138914,"vw":45.167175},{"c":45,"h":45.0275,"l":43.8,"n":3334,"o":44.84,"t":"2024-12-13T05:00:00Z","v":138037,"vw":44.68322},{"c":45.25,"h":46.5,"l":44.7,"n":4366,"o":45.04,"t":"2024-12-16T05:00:00Z","v":187653,"vw":45.573038},{"c":44.96,"h":45.12,"l":43.11,"n":5228,"o":44.25,"t":"2024-12-17T05:00:00Z","v":179626,"vw":44.581707},{"c":42.45,"h":45.43,"l":41.85,"n":5661,"o":45.33,"t":"2024-12-18T05:00:00Z","v":192077,"vw":43.360933},{"c":42.87,"h":43.561,"l":41.8521,"n":5262,"o":42.95,"t":"2024-12-19T05:00:00Z","v":155072,"vw":42.682149},{"c":42.91,"h":43.9,"l":42.14,"n":4725,"o":42.14,"t":"2024-12-20T05:00:00Z","v":355710,"vw":42.9411},{"c":42.85,"h":43.51,"l":42.41,"n":3990,"o":42.83,"t":"2024-12-23T05:00:00Z","v":96747,"vw":42.912437},{"c":43.21,"h":43.23,"l":42.46,"n":1050,"o":42.87,"t":"2024-12-24T05:00:00Z","v":30273,"vw":42.927386},{"c":43.64,"h":43.83,"l":42.895,"n":2460,"o":43.03,"t":"2024-12-26T05:00:00Z","v":62152,"vw":43.555148},{"c":42.77,"h":43.82,"l":42.11,"n":2686,"o":43.44,"t":"2024-12-27T05:00:00Z","v":97448,"vw":42.747723},{"c":42.81,"h":43.44,"l":41.91,"n":3203,"o":42.4,"t":"2024-12-30T05:00:00Z","v":93215,"vw":42.88013},{"c":42.51,"h":43.23,"l":42.32,"n":3173,"o":43.04,"t":"2024-12-31T05:00:00Z","v":141196,"vw":42.656974},{"c":41.63,"h":42.8,"l":41.04,"n":2956,"o":41.28,"t":"2025-01-02T05:00:00Z","v":161005,"vw":41.892235},{"c":41.34,"h":42.57,"l":40.51,"n":3297,"o":40.93,"t":"2025-01-03T05:00:00Z","v":196610,"vw":41.155397},{"c":39.91,"h":41.74,"l":39.63,"n":3690,"o":41.07,"t":"2025-01-06T05:00:00Z","v":194655,"vw":40.363769},{"c":40.74,"h":41.37,"l":39.9,"n":4315,"o":39.97,"t":"2025-01-07T05:00:00Z","v":202946,"vw":40.475199},{"c":40.31,"h":41.02,"l":39.7187,"n":4429,"o":40.22,"t":"2025-01-08T05:00:00Z","v":186076,"vw":40.484446},{"c":39.27,"h":40.0599,"l":39.01,"n":3252,"o":39.59,"t":"2025-01-10T05:00:00Z","v":149932,"vw":39.392035},{"c":39.24,"h":40.02,"l":38.91,"n":3098,"o":39.05,"t":"2025-01-13T05:00:00Z","v":173392,"vw":39.215844},{"c":40,"h":40.02,"l":38.86,"n":2410,"o":39.4,"t":"2025-01-14T05:00:00Z","v":82774,"vw":39.659082},{"c":39.62,"h":41.29,"l":39.61,"n":3383,"o":41.21,"t":"2025-01-15T05:00:00Z","v":150377,"vw":40.084401},{"c":39.8,"h":40.05,"l":39.2,"n":2520,"o":39.54,"t":"2025-01-16T05:00:00Z","v":87055,"vw":39.784507},{"c":39.89,"h":40.45,"l":39.755,"n":2884,"o":40.27,"t":"2025-01-17T05:00:00Z","v":126306,"vw":39.991827},{"c":40.31,"h":40.6,"l":39.85,"n":3933,"o":40.4,"t":"2025-01-21T05:00:00Z","v":172124,"vw":40.245202},{"c":39.47,"h":40.5235,"l":39.4,"n":3923,"o":40.17,"t":"2025-01-22T05:00:00Z","v":223018,"vw":39.686091},{"c":38.87,"h":39.665,"l":38.3,"n":3647,"o":39.42,"t":"2025-01-23T05:00:00Z","v":283366,"vw":38.745938},{"c":38.76,"h":39.11,"l":38.27,"n":4072,"o":38.73,"t":"2025-01-24T05:00:00Z","v":323108,"vw":38.784098},{"c":39.85,"h":40.04,"l":38.28,"n":5167,"o":38.45,"t":"2025-01-27T05:00:00Z","v":372827,"vw":39.497574},{"c":40.96,"h":41.41,"l":39.56,"n":5660,"o":39.91,"t":"2025-01-28T05:00:00Z","v":196240,"vw":40.74278},{"c":40.83,"h":41.39,"l":40.56,"n":4848,"o":41.11,"t":"2025-01-29T05:00:00Z","v":143751,"vw":40.87177},{"c":41.44,"h":41.89,"l":41.17,"n":6053,"o":41.17,"t":"2025-01-30T05:00:00Z","v":212063,"vw":41.537462},{"c":39.5,"h":42.43,"l":39.31,"n":7875,"o":41.26,"t":"2025-01-31T05:00:00Z","v":505493,"vw":40.526942},{"c":39.1,"h":39.39,"l":38.0212,"n":5818,"o":38.65,"t":"2025-02-03T05:00:00Z","v":211141,"vw":38.953021},{"c":40.02,"h":40.05,"l":38.68,"n":4787,"o":38.8,"t":"2025-02-04T05:00:00Z","v":241686,"vw":39.699987},{"c":40.25,"h":40.5675,"l":39.43,"n":4452,"o":40.28,"t":"2025-02-05T05:00:00Z","v":340312,"vw":39.915662},{"c":39.09,"h":40.56,"l":39.06,"n":3994,"o":40.46,"t":"2025-02-06T05:00:00Z","v":217650,"vw":39.397759},{"c":38.5,"h":39.5712,"l":38.43,"n":5408,"o":38.87,"t":"2025-02-07T05:00:00Z","v":252164,"vw":38.764832},{"c":39.9,"h":40.035,"l":38.01,"n":4913,"o":38.69,"t":"2025-02-10T05:00:00Z","v":230686,"vw":39.535559},{"c":40.1,"h":40.27,"l":39.36,"n":3981,"o":39.47,"t":"2025-02-11T05:00:00Z","v":326503,"vw":39.855825},{"c":40.97,"h":41.72,"l":39.45,"n":6569,"o":39.45,"t":"2025-02-12T05:00:00Z","v":320744,"vw":41.010875},{"c":40.52,"h":41.145,"l":39.94,"n":3908,"o":41.08,"t":"2025-02-13T05:00:00Z","v":144500,"vw":40.395457},{"c":40.16,"h":41.105,"l":39.94,"n":3564,"o":40.54,"t":"2025-02-14T05:00:00Z","v":199979,"vw":40.316815},{"c":40.1,"h":40.72,"l":39.85,"n":3586,"o":40.25,"t":"2025-02-18T05:00:00Z","v":153093,"vw":40.162468},{"c":40.13,"h":40.665,"l":39.84,"n":3342,"o":39.87,"t":"2025-02-19T05:00:00Z","v":157756,"vw":40.229987},{"c":39.1,"h":40.47,"l":38.32,"n":6319,"o":40,"t":"2025-02-20T05:00:00Z","v":425198,"vw":39.076073},{"c":37.69,"h":39.44,"l":37.59,"n":5775,"o":39.4,"t":"2025-02-21T05:00:00Z","v":275513,"vw":38.101922},{"c":38.33,"h":38.98,"l":37.69,"n":5408,"o":37.77,"t":"2025-02-24T05:00:00Z","v":206819,"vw":38.423008},{"c":38.46,"h":38.91,"l":37.85,"n":5120,"o":38.74,"t":"2025-02-25T05:00:00Z","v":201613,"vw":38.419915},{"c":38.77,"h":39.125,"l":38.175,"n":4072,"o":38.51,"t":"2025-02-26T05:00:00Z","v":179379,"vw":38.791401},{"c":38.31,"h":39,"l":38.1,"n":5304,"o":38.93,"t":"2025-02-27T05:00:00Z","v":211422,"vw":38.361589},{"c":39.7,"h":39.76,"l":38.09,"n":5586,"o":38.45,"t":"2025-02-28T05:00:00Z","v":300058,"vw":38.978683},{"c":38.96,"h":39.93,"l":38.72,"n":5241,"o":39.43,"t":"2025-03-03T05:00:00Z","v":255009,"vw":39.187857},{"c":38.91,"h":39.54,"l":37.99,"n":5565,"o":38.53,"t":"2025-03-04T05:00:00Z","v":290324,"vw":38.889902},{"c":38.33,"h":39.45,"l":37.13,"n":4657,"o":39.14,"t":"2025-03-05T05:00:00Z","v":317319,"vw":38.298975},{"c":38.38,"h":38.62,"l":37.466,"n":4498,"o":37.8,"t":"2025-03-06T05:00:00Z","v":189109,"vw":38.285527},{"c":38.5,"h":39.04,"l":37.885,"n":5773,"o":38.73,"t":"2025-03-07T05:00:00Z","v":181835,"vw":38.423067},{"c":37.85,"h":38.24,"l":37.045,"n":6420,"o":37.9,"t":"2025-03-10T04:00:00Z","v":285659,"vw":37.76576},{"c":37.18,"h":38.46,"l":36.87,"n":6487,"o":38.46,"t":"2025-03-11T04:00:00Z","v":324221,"vw":37.323511},{"c":39.03,"h":39.81,"l":36.605,"n":7557,"o":37.02,"t":"2025-03-12T04:00:00Z","v":366697,"vw":38.789717},{"c":37.62,"h":39.25,"l":37.075,"n":7252,"o":38.98,"t":"2025-03-13T04:00:00Z","v":363995,"vw":37.818405},{"c":38.44,"h":38.89,"l":37.82,"n":5802,"o":38.05,"t":"2025-03-14T04:00:00Z","v":387880,"vw":38.355443},{"c":39.35,"h":39.59,"l":38.2054,"n":5263,"o":38.29,"t":"2025-03-17T04:00:00Z","v":213838,"vw":39.152258},{"c":37.22,"h":39.1,"l":37.05,"n":6203,"o":39.1,"t":"2025-03-18T04:00:00Z","v":359648,"vw":37.478568},{"c":38.01,"h":38.26,"l":37.2516,"n":6093,"o":37.55,"t":"2025-03-19T04:00:00Z","v":366796,"vw":37.866595},{"c":37.67,"h":38.71,"l":37.63,"n":6528,"o":37.76,"t":"2025-03-20T04:00:00Z","v":330295,"vw":37.871344},{"c":36.58,"h":37.3499,"l":36.43,"n":6489,"o":37.13,"t":"2025-03-21T04:00:00Z","v":568985,"vw":36.673728},{"c":37.74,"h":37.74,"l":36.6401,"n":6061,"o":36.99,"t":"2025-03-24T04:00:00Z","v":315139,"vw":37.444684},{"c":37.6,"h":38.14,"l":37.52,"n":5964,"o":37.82,"t":"2025-03-25T04:00:00Z","v":307329,"vw":37.703526},{"c":37.7,"h":38.03,"l":37.325,"n":5736,"o":37.9,"t":"2025-03-26T04:00:00Z","v":193445,"vw":37.683928},{"c":37.52,"h":37.95,"l":37.19,"n":5639,"o":37.36,"t":"2025-03-27T04:00:00Z","v":353040,"vw":37.590182},{"c":35.04,"h":37.6,"l":34.84,"n":4866,"o":37.55,"t":"2025-03-28T04:00:00Z","v":308119,"vw":35.43257},{"c":35.39,"h":35.71,"l":34.19,"n":4381,"o":34.6,"t":"2025-03-31T04:00:00Z","v":280225,"vw":35.283075},{"c":35.39,"h":35.445,"l":34.455,"n":4893,"o":35.4,"t":"2025-04-01T04:00:00Z","v":292670,"vw":35.157876},{"c":35.54,"h":35.97,"l":34.92,"n":3758,"o":34.92,"t":"2025-04-02T04:00:00Z","v":169189,"vw":35.593169},{"c":32.86,"h":34.185,"l":32.72,"n":6358,"o":33.82,"t":"2025-04-03T04:00:00Z","v":265792,"vw":33.209605},{"c":30.99,"h":32.005,"l":30.715,"n":7234,"o":31.76,"t":"2025-04-04T04:00:00Z","v":280049,"vw":31.226097},{"c":30.64,"h":31.9,"l":29.22,"n":8749,"o":29.98,"t":"2025-04-07T04:00:00Z","v":479561,"vw":30.579367},{"c":29.76,"h":31.97,"l":29.64,"n":8623,"o":31.97,"t":"2025-04-08T04:00:00Z","v":387464,"vw":30.555848},{"c":32.78,"h":33.825,"l":29.13,"n":6476,"o":29.21,"t":"2025-04-09T04:00:00Z","v":310737,"vw":31.44814},{"c":31.46,"h":32.24,"l":30.65,"n":5104,"o":31.5,"t":"2025-04-10T04:00:00Z","v":192203,"vw":31.495184},{"c":31.73,"h":31.81,"l":30.53,"n":5899,"o":31.1,"t":"2025-04-11T04:00:00Z","v":218632,"vw":31.453913},{"c":31.53,"h":32.54,"l":30.9,"n":4754,"o":32.14,"t":"2025-04-14T04:00:00Z","v":259518,"vw":31.602152},{"c":31.49,"h":32.23,"l":31.485,"n":3815,"o":31.52,"t":"2025-04-15T04:00:00Z","v":195213,"vw":31.754149},{"c":30.78,"h":31.66,"l":30.5,"n":4341,"o":31.5,"t":"2025-04-16T04:00:00Z","v":179639,"vw":30.857162},{"c":30.38,"h":30.86,"l":30.18,"n":4815,"o":30.6,"t":"2025-04-17T04:00:00Z","v":236793,"vw":30.488457},{"c":29.01,"h":30.2042,"l":28.81,"n":4172,"o":29.99,"t":"2025-04-21T04:00:00Z","v":188514,"vw":29.090179},{"c":29.91,"h":30.11,"l":28.96,"n":4201,"o":29.59,"t":"2025-04-22T04:00:00Z","v":229965,"vw":29.7885},{"c":30.3,"h":31.61,"l":30.15,"n":5232,"o":30.8,"t":"2025-04-23T04:00:00Z","v":228187,"vw":30.677079},{"c":30.02,"h":30.435,"l":29.715,"n":3940,"o":30.28,"t":"2025-04-24T04:00:00Z","v":309226,"vw":30.043993},{"c":29.95,"h":29.97,"l":29.27,"n":3634,"o":29.69,"t":"2025-04-25T04:00:00Z","v":157451,"vw":29.712945},{"c":29.57,"h":30.315,"l":29.14,"n":4347,"o":29.95,"t":"2025-04-28T04:00:00Z","v":150153,"vw":29.533617},{"c":29.73,"h":29.93,"l":29.15,"n":4246,"o":29.32,"t":"2025-04-29T04:00:00Z","v":171883,"vw":29.629903},{"c":29.29,"h":29.44,"l":28.38,"n":4114,"o":29.2,"t":"2025-04-30T04:00:00Z","v":179949,"vw":29.257954},{"c":29.54,"h":29.89,"l":29.22,"n":3845,"o":29.38,"t":"2025-05-01T04:00:00Z","v":139887,"vw":29.611685},{"c":30.2,"h":30.57,"l":29.85,"n":4693,"o":29.85,"t":"2025-05-02T04:00:00Z","v":161675,"vw":30.211098},{"c":29.73,"h":30.25,"l":29.65,"n":3690,"o":29.73,"t":"2025-05-05T04:00:00Z","v":148050,"vw":29.864643},{"c":29.72,"h":29.79,"l":29.26,"n":5330,"o":29.39,"t":"2025-05-06T04:00:00Z","v":156290,"vw":29.688233},{"c":28.98,"h":29.97,"l":28.7,"n":5697,"o":29.97,"t":"2025-05-07T04:00:00Z","v":225494,"vw":29.135377},{"c":29.66,"h":30.21,"l":29.135,"n":5096,"o":29.24,"t":"2025-05-08T04:00:00Z","v":217134,"vw":29.68485},{"c":28.92,"h":31.505,"l":27.5,"n":6958,"o":30.4,"t":"2025-05-09T04:00:00Z","v":360083,"vw":28.832653},{"c":30.43,"h":30.484,"l":29.265,"n":8845,"o":30.41,"t":"2025-05-12T04:00:00Z","v":511199,"vw":30.096698},{"c":30.85,"h":31.465,"l":30.56,"n":7046,"o":30.56,"t":"2025-05-13T04:00:00Z","v":287588,"vw":30.952534},{"c":30.5,"h":31.24,"l":30.252,"n":7047,"o":30.67,"t":"2025-05-14T04:00:00Z","v":351320,"vw":30.615994},{"c":30.38,"h":30.84,"l":30.18,"n":4689,"o":30.42,"t":"2025-05-15T04:00:00Z","v":237221,"vw":30.534541},{"c":29.77,"h":30.35,"l":29.715,"n":6354,"o":30.35,"t":"2025-05-16T04:00:00Z","v":282114,"vw":29.882679},{"c":29.39,"h":29.58,"l":29.05,"n":4981,"o":29.31,"t":"2025-05-19T04:00:00Z","v":194969,"vw":29.417609},{"c":28.48,"h":29.455,"l":28.425,"n":4768,"o":29.28,"t":"2025-05-20T04:00:00Z","v":195431,"vw":28.718518},{"c":27.28,"h":28.36,"l":27.28,"n":6308,"o":28.12,"t":"2025-05-21T04:00:00Z","v":234727,"vw":27.619465},{"c":27.27,"h":27.4199,"l":26.85,"n":6398,"o":27.28,"t":"2025-05-22T04:00:00Z","v":262066,"vw":27.25919},{"c":27.24,"h":27.43,"l":26.66,"n":4835,"o":26.66,"t":"2025-05-23T04:00:00Z","v":202629,"vw":27.239237},{"c":28.07,"h":28.22,"l":27.46,"n":5527,"o":27.59,"t":"2025-05-27T04:00:00Z","v":224030,"vw":27.96517},{"c":27.64,"h":28.1005,"l":27.475,"n":4908,"o":27.98,"t":"2025-05-28T04:00:00Z","v":158841,"vw":27.665372},{"c":28.75,"h":29.97,"l":28.07,"n":7001,"o":28.07,"t":"2025-05-29T04:00:00Z","v":398401,"vw":28.898447},{"c":27.89,"h":28.7099,"l":27.53,"n":6744,"o":28.52,"t":"2025-05-30T04:00:00Z","v":449640,"vw":27.943821},{"c":27.35,"h":28.01,"l":26.9,"n":7851,"o":27.99,"t":"2025-06-02T04:00:00Z","v":389321,"vw":27.321742},{"c":27.71,"h":28.735,"l":27.18,"n":6475,"o":27.32,"t":"2025-06-03T04:00:00Z","v":246603,"vw":27.577794},{"c":28.18,"h":28.44,"l":27.695,"n":6138,"o":27.95,"t":"2025-06-04T04:00:00Z","v":246742,"vw":28.1619},{"c":27.86,"h":28.28,"l":27.79,"n":6181,"o":28.2,"t":"2025-06-05T04:00:00Z","v":246751,"vw":28.001485},{"c":28.41,"h":28.52,"l":28.02,"n":6927,"o":28.5,"t":"2025-06-06T04:00:00Z","v":278569,"vw":28.310169},{"c":29.21,"h":29.36,"l":28.48,"n":6189,"o":28.6,"t":"2025-06-09T04:00:00Z","v":249068,"vw":29.08201},{"c":29.23,"h":29.57,"l":28.98,"n":4703,"o":29.52,"t":"2025-06-10T04:00:00Z","v":192930,"vw":29.222854},{"c":28.71,"h":29.425,"l":28.53,"n":5977,"o":29.3,"t":"2025-06-11T04:00:00Z","v":259901,"vw":28.793922},{"c":28.68,"h":28.84,"l":28.2,"n":6824,"o":28.52,"t":"2025-06-12T04:00:00Z","v":295725,"vw":28.62175},{"c":27.24,"h":28.13,"l":27.07,"n":5295,"o":28.13,"t":"2025-06-13T04:00:00Z","v":250692,"vw":27.470674},{"c":27.57,"h":27.8,"l":27.17,"n":5213,"o":27.6,"t":"2025-06-16T04:00:00Z","v":211548,"vw":27.532773},{"c":27.26,"h":28.03,"l":27.17,"n":5813,"o":27.47,"t":"2025-06-17T04:00:00Z","v":357916,"vw":27.483886},{"c":27.33,"h":27.93,"l":26.92,"n":5031,"o":27.13,"t":"2025-06-18T04:00:00Z","v":269580,"vw":27.413716},{"c":27.21,"h":27.935,"l":27.13,"n":4599,"o":27.65,"t":"2025-06-20T04:00:00Z","v":343560,"vw":27.303538},{"c":28.65,"h":28.7225,"l":26.9901,"n":6722,"o":27.09,"t":"2025-06-23T04:00:00Z","v":451411,"vw":28.307831},{"c":29.21,"h":29.41,"l":28.82,"n":6054,"o":28.86,"t":"2025-06-24T04:00:00Z","v":306091,"vw":29.182407},{"c":28.6,"h":29.345,"l":28.2,"n":5829,"o":29.25,"t":"2025-06-25T04:00:00Z","v":199026,"vw":28.58118},{"c":28.87,"h":28.985,"l":28.26,"n":5271,"o":28.72,"t":"2025-06-26T04:00:00Z","v":193785,"vw":28.71913},{"c":28.92,"h":29.535,"l":28.6308,"n":5583,"o":28.87,"t":"2025-06-27T04:00:00Z","v":797656,"vw":28.936319},{"c":28.83,"h":29.395,"l":28.52,"n":4693,"o":28.98,"t":"2025-06-30T04:00:00Z","v":208644,"vw":28.833096},{"c":29.25,"h":29.715,"l":28.74,"n":5421,"o":28.74,"t":"2025-07-01T04:00:00Z","v":283847,"vw":29.260116},{"c":30.75,"h":30.75,"l":29.36,"n":4989,"o":29.54,"t":"2025-07-02T04:00:00Z","v":238375,"vw":30.388399},{"c":31.08,"h":31.47,"l":30.781,"n":4179,"o":30.81,"t":"2025-07-03T04:00:00Z","v":248027,"vw":31.026535},{"c":30.13,"h":31.19,"l":29.97,"n":7896,"o":30.68,"t":"2025-07-07T04:00:00Z","v":395857,"vw":30.417175},{"c":31.27,"h":31.655,"l":30.34,"n":6320,"o":30.34,"t":"2025-07-08T04:00:00Z","v":355155,"vw":31.326343},{"c":31.51,"h":31.86,"l":31.12,"n":6425,"o":31.82,"t":"2025-07-09T04:00:00Z","v":277501,"vw":31.491244},{"c":31.91,"h":32.245,"l":31.44,"n":5462,"o":31.44,"t":"2025-07-10T04:00:00Z","v":313063,"vw":32.013579},{"c":31.82,"h":32.12,"l":31.39,"n":5404,"o":31.91,"t":"2025-07-11T04:00:00Z","v":252396,"vw":31.780505},{"c":31.21,"h":31.8156,"l":31.145,"n":3753,"o":31.64,"t":"2025-07-14T04:00:00Z","v":204988,"vw":31.363367},{"c":29.62,"h":31.24,"l":29.62,"n":4325,"o":31.24,"t":"2025-07-15T04:00:00Z","v":237755,"vw":30.123898},{"c":29.74,"h":30.15,"l":29.295,"n":3784,"o":29.74,"t":"2025-07-16T04:00:00Z","v":178757,"vw":29.738091},{"c":30.09,"h":30.39,"l":29.82,"n":4164,"o":29.82,"t":"2025-07-17T04:00:00Z","v":185669,"vw":30.152907},{"c":29.89,"h":30.42,"l":29.77,"n":3990,"o":30.42,"t":"2025-07-18T04:00:00Z","v":176288,"vw":29.947524},{"c":29.85,"h":30.275,"l":29.85,"n":3106,"o":30.02,"t":"2025-07-21T04:00:00Z","v":101378,"vw":29.964857},{"c":30.66,"h":30.75,"l":29.9,"n":3792,"o":29.94,"t":"2025-07-22T04:00:00Z","v":165649,"vw":30.597344},{"c":31.54,"h":31.54,"l":30.855,"n":3987,"o":31.03,"t":"2025-07-23T04:00:00Z","v":168697,"vw":31.330476},{"c":31.37,"h":31.73,"l":30.98,"n":5648,"o":31.23,"t":"2025-07-24T04:00:00Z","v":214174,"vw":31.350404},{"c":31.72,"h":31.84,"l":31.33,"n":4193,"o":31.58,"t":"2025-07-25T04:00:00Z","v":218235,"vw":31.661623},{"c":31.51,"h":32,"l":31.335,"n":3673,"o":31.86,"t":"2025-07-28T04:00:00Z","v":162956,"vw":31.517512},{"c":29.5,"h":31.62,"l":29.475,"n":5794,"o":31.59,"t":"2025-07-29T04:00:00Z","v":307879,"vw":30.373026},{"c":29.39,"h":29.7808,"l":28.99,"n":7588,"o":29.64,"t":"2025-07-30T04:00:00Z","v":308855,"vw":29.450771},{"c":30.24,"h":30.26,"l":28.84,"n":7738,"o":29.11,"t":"2025-07-31T04:00:00Z","v":436804,"vw":29.879405},{"c":28.37,"h":29.83,"l":28.225,"n":10105,"o":29.76,"t":"2025-08-01T04:00:00Z","v":572181,"vw":29.164616},{"c":28.29,"h":28.655,"l":28.14,"n":5933,"o":28.38,"t":"2025-08-04T04:00:00Z","v":254241,"vw":28.354964},{"c":28.98,"h":29.05,"l":27.915,"n":4991,"o":28.13,"t":"2025-08-05T04:00:00Z","v":210155,"vw":28.802037},{"c":30.05,"h":30.5,"l":28.24,"n":11887,"o":28.75,"t":"2025-08-06T04:00:00Z","v":642418,"vw":29.905715},{"c":35.01,"h":37.93,"l":33.99,"n":14415,"o":35.645,"t":"2025-08-07T04:00:00Z","v":829815,"vw":35.529293},{"c":35.03,"h":35.68,"l":34.0123,"n":12142,"o":34.78,"t":"2025-08-08T04:00:00Z","v":511021,"vw":35.041691},{"c":34.51,"h":35.205,"l":33.71,"n":7568,"o":35.19,"t":"2025-08-11T04:00:00Z","v":319165,"vw":34.405481},{"c":34.72,"h":35.3375,"l":34.59,"n":6452,"o":34.96,"t":"2025-08-12T04:00:00Z","v":283954,"vw":34.854382},{"c":35.48,"h":35.56,"l":34.56,"n":7290,"o":34.76,"t":"2025-08-13T04:00:00Z","v":273840,"vw":35.280922},{"c":34.09,"h":35.265,"l":33.96,"n":6239,"o":35.14,"t":"2025-08-14T04:00:00Z","v":264015,"vw":34.210849},{"c":34.32,"h":34.68,"l":33.92,"n":6060,"o":34.37,"t":"2025-08-15T04:00:00Z","v":378059,"vw":34.287299},{"c":35.06,"h":35.24,"l":34.2,"n":7847,"o":34.34,"t":"2025-08-18T04:00:00Z","v":281006,"vw":34.938515},{"c":35.28,"h":35.42,"l":34.825,"n":5427,"o":35.03,"t":"2025-08-19T04:00:00Z","v":206666,"vw":35.127312},{"c":35,"h":35.47,"l":34.35,"n":7021,"o":35.46,"t":"2025-08-20T04:00:00Z","v":340127,"vw":34.950675},{"c":35.34,"h":35.51,"l":34.49,"n":4652,"o":34.75,"t":"2025-08-21T04:00:00Z","v":165140,"vw":35.195163},{"c":37.12,"h":37.235,"l":35.54,"n":5861,"o":35.81,"t":"2025-08-22T04:00:00Z","v":201321,"vw":36.990578},{"c":36.51,"h":37.22,"l":36.46,"n":5283,"o":37.22,"t":"2025-08-25T04:00:00Z","v":199337,"vw":36.650842},{"c":36.68,"h":36.95,"l":36.4,"n":4101,"o":36.48,"t":"2025-08-26T04:00:00Z","v":228686,"vw":36.705563},{"c":37.03,"h":37.06,"l":36.31,"n":3920,"o":36.67,"t":"2025-08-27T04:00:00Z","v":133029,"vw":36.864615},{"c":37.25,"h":38.31,"l":37,"n":5012,"o":38.31,"t":"2025-08-28T04:00:00Z","v":160799,"vw":37.270533},{"c":37.3,"h":37.375,"l":36.8375,"n":4379,"o":37.28,"t":"2025-08-29T04:00:00Z","v":165169,"vw":37.183775},{"c":37.46,"h":37.48,"l":36.575,"n":4971,"o":36.67,"t":"2025-09-02T04:00:00Z","v":160551,"vw":37.279914},{"c":37.23,"h":37.68,"l":36.78,"n":5562,"o":37.31,"t":"2025-09-03T04:00:00Z","v":196337,"vw":37.19294},{"c":37.27,"h":37.65,"l":36.845,"n":5768,"o":37.3,"t":"2025-09-04T04:00:00Z","v":192913,"vw":37.279305},{"c":37.08,"h":38.13,"l":36.935,"n":4508,"o":37.27,"t":"2025-09-05T04:00:00Z","v":163968,"vw":37.209376},{"c":36.76,"h":37.355,"l":36.54,"n":6914,"o":37.13,"t":"2025-09-08T04:00:00Z","v":249619,"vw":36.828793},{"c":36.11,"h":36.7564,"l":35.99,"n":6047,"o":36.74,"t":"2025-09-09T04:00:00Z","v":248218,"vw":36.134853},{"c":36.16,"h":36.29,"l":35.74,"n":5866,"o":36.23,"t":"2025-09-10T04:00:00Z","v":192730,"vw":36.011327},{"c":37.51,"h":37.51,"l":36.14,"n":5439,"o":36.14,"t":"2025-09-11T04:00:00Z","v":182788,"vw":37.232603},{"c":36.65,"h":37.53,"l":36.48,"n":4190,"o":37.33,"t":"2025-09-12T04:00:00Z","v":141903,"vw":36.754638},{"c":36.31,"h":36.91,"l":35.99,"n":4486,"o":36.81,"t":"2025-09-15T04:00:00Z","v":185196,"vw":36.331276},{"c":36.72,"h":36.83,"l":36.07,"n":4663,"o":36.29,"t":"2025-09-16T04:00:00Z","v":179875,"vw":36.63922},{"c":35.8,"h":37.125,"l":35.489,"n":6922,"o":36.96,"t":"2025-09-17T04:00:00Z","v":297203,"vw":36.068107},{"c":36.64,"h":36.76,"l":35.85,"n":5838,"o":36.24,"t":"2025-09-18T04:00:00Z","v":212345,"vw":36.428952},{"c":36.61,"h":36.81,"l":36,"n":4219,"o":36.68,"t":"2025-09-19T04:00:00Z","v":305471,"vw":36.572616},{"c":36.52,"h":36.92,"l":36.02,"n":4124,"o":36.65,"t":"2025-09-22T04:00:00Z","v":125932,"vw":36.586679},{"c":36.54,"h":36.99,"l":36.505,"n":4009,"o":36.58,"t":"2025-09-23T04:00:00Z","v":117925,"vw":36.656396},{"c":36.78,"h":37.365,"l":36.44,"n":4512,"o":36.65,"t":"2025-09-24T04:00:00Z","v":114143,"vw":36.784989},{"c":36.44,"h":37.015,"l":36.245,"n":4379,"o":36.7,"t":"2025-09-25T04:00:00Z","v":99955,"vw":36.436404},{"c":36.6,"h":36.91,"l":36.475,"n":3866,"o":36.51,"t":"2025-09-26T04:00:00Z","v":111582,"vw":36.646925},{"c":36.32,"h":36.8,"l":36,"n":4512,"o":36.8,"t":"2025-09-29T04:00:00Z","v":166947,"vw":36.287518},{"c":36.18,"h":36.36,"l":35.39,"n":6305,"o":36.3,"t":"2025-09-30T04:00:00Z","v":231742,"vw":35.944598},{"c":35.5,"h":35.9944,"l":34.96,"n":5398,"o":35.85,"t":"2025-10-01T04:00:00Z","v":205204,"vw":35.407654},{"c":35.97,"h":35.97,"l":35.12,"n":5570,"o":35.66,"t":"2025-10-02T04:00:00Z","v":181562,"vw":35.640987},{"c":35.69,"h":36.56,"l":35.68,"n":4283,"o":36.33,"t":"2025-10-03T04:00:00Z","v":164041,"vw":35.860541},{"c":36.39,"h":36.47,"l":35.61,"n":7294,"o":35.89,"t":"2025-10-06T04:00:00Z","v":194113,"vw":36.262207},{"c":34.48,"h":36.38,"l":34.31,"n":7242,"o":36.38,"t":"2025-10-07T04:00:00Z","v":268759,"vw":34.666027},{"c":35.07,"h":35.27,"l":34.28,"n":4615,"o":34.63,"t":"2025-10-08T04:00:00Z","v":171864,"vw":34.88629},{"c":34.91,"h":35.115,"l":34.395,"n":4978,"o":35,"t":"2025-10-09T04:00:00Z","v":155232,"vw":34.819107},{"c":34.92,"h":35.41,"l":34.655,"n":7899,"o":35.16,"t":"2025-10-10T04:00:00Z","v":279070,"vw":35.0321},{"c":36.06,"h":36.22,"l":34.99,"n":5918,"o":34.99,"t":"2025-10-13T04:00:00Z","v":149363,"vw":35.905216},{"c":36.69,"h":37.04,"l":35.62,"n":5942,"o":35.74,"t":"2025-10-14T04:00:00Z","v":178856,"vw":36.608206},{"c":36.65,"h":37.7,"l":36.28,"n":6384,"o":36.65,"t":"2025-10-15T04:00:00Z","v":307199,"vw":36.690926},{"c":35.64,"h":36.655,"l":35.61,"n":7136,"o":36.54,"t":"2025-10-16T04:00:00Z","v":218256,"vw":36.000359},{"c":35.36,"h":35.775,"l":35.27,"n":5897,"o":35.46,"t":"2025-10-17T04:00:00Z","v":127747,"vw":35.437513},{"c":35.87,"h":35.97,"l":35.34,"n":5978,"o":35.72,"t":"2025-10-20T04:00:00Z","v":118975,"vw":35.729235},{"c":36.62,"h":36.78,"l":35.88,"n":4272,"o":35.88,"t":"2025-10-21T04:00:00Z","v":131218,"vw":36.389081},{"c":36.38,"h":36.75,"l":35.99,"n":6924,"o":36.68,"t":"2025-10-22T04:00:00Z","v":170048,"vw":36.325315},{"c":36.94,"h":37.01,"l":36.285,"n":4194,"o":36.47,"t":"2025-10-23T04:00:00Z","v":101498,"vw":36.791254},{"c":37.02,"h":37.34,"l":36.98,"n":5157,"o":37.25,"t":"2025-10-24T04:00:00Z","v":123300,"vw":37.113029},{"c":36.96,"h":37.5351,"l":36.46,"n":3757,"o":37.27,"t":"2025-10-27T04:00:00Z","v":135440,"vw":36.937103},{"c":36.06,"h":36.7,"l":35.88,"n":4208,"o":36.68,"t":"2025-10-28T04:00:00Z","v":140359,"vw":36.08777},{"c":35.02,"h":35.97,"l":34.63,"n":4121,"o":35.97,"t":"2025-10-29T04:00:00Z","v":118846,"vw":35.102405},{"c":35.21,"h":35.485,"l":34.77,"n":5321,"o":34.77,"t":"2025-10-30T04:00:00Z","v":132931,"vw":35.242082},{"c":35.48,"h":35.68,"l":34.72,"n":4955,"o":35.22,"t":"2025-10-31T04:00:00Z","v":183935,"vw":35.406889},{"c":35.88,"h":35.95,"l":34.86,"n":7178,"o":35.61,"t":"2025-11-03T05:00:00Z","v":249445,"vw":35.704003},{"c":34.39,"h":35.6,"l":34.38,"n":3778,"o":35.36,"t":"2025-11-04T05:00:00Z","v":122220,"vw":34.653935},{"c":36.41,"h":36.7,"l":34.52,"n":6740,"o":34.69,"t":"2025-11-05T05:00:00Z","v":272220,"vw":36.138419},{"c":32.5,"h":38.295,"l":32.4401,"n":10921,"o":37.51,"t":"2025-11-06T05:00:00Z","v":442233,"vw":33.485868},{"c":32.93,"h":33.53,"l":32.2,"n":7381,"o":32.46,"t":"2025-11-07T05:00:00Z","v":302500,"vw":32.933915},{"c":33.91,"h":34.16,"l":33.11,"n":5999,"o":33.91,"t":"2025-11-10T05:00:00Z","v":309336,"vw":33.804789},{"c":34.33,"h":34.41,"l":33.8,"n":5365,"o":34.03,"t":"2025-11-11T05:00:00Z","v":231765,"vw":34.18148},{"c":34.24,"h":34.85,"l":34.1904,"n":5603,"o":34.55,"t":"2025-11-12T05:00:00Z","v":184114,"vw":34.398101},{"c":33.84,"h":34.8245,"l":33.67,"n":6094,"o":34.28,"t":"2025-11-13T05:00:00Z","v":191468,"vw":33.940386},{"c":34.14,"h":34.14,"l":33.38,"n":5420,"o":33.49,"t":"2025-11-14T05:00:00Z","v":186195,"vw":33.868921},{"c":32.48,"h":33.94,"l":32.34,"n":5673,"o":33.94,"t":"2025-11-17T05:00:00Z","v":242775,"vw":32.836211},{"c":33.22,"h":33.26,"l":32.32,"n":5498,"o":32.35,"t":"2025-11-18T05:00:00Z","v":231722,"vw":33.088529},{"c":33.57,"h":34.09,"l":32.95,"n":6936,"o":33.11,"t":"2025-11-19T05:00:00Z","v":266165,"vw":33.606429},{"c":32.28,"h":34.46,"l":32.03,"n":7226,"o":34.19,"t":"2025-11-20T05:00:00Z","v":466090,"vw":32.511278},{"c":33.59,"h":34.06,"l":32.06,"n":8455,"o":32.36,"t":"2025-11-21T05:00:00Z","v":319144,"vw":33.353678},{"c":33.37,"h":33.8,"l":33.1627,"n":5749,"o":33.69,"t":"2025-11-24T05:00:00Z","v":244871,"vw":33.430799},{"c":34.17,"h":34.375,"l":33.45,"n":5858,"o":33.74,"t":"2025-11-25T05:00:00Z","v":167805,"vw":34.116539},{"c":34.16,"h":34.55,"l":33.935,"n":5222,"o":34.14,"t":"2025-11-26T05:00:00Z","v":216043,"vw":34.134296},{"c":34.33,"h":34.36,"l":33.9,"n":2348,"o":34.18,"t":"2025-11-28T05:00:00Z","v":60355,"vw":34.253797},{"c":34.03,"h":34.295,"l":33.695,"n":3153,"o":33.7,"t":"2025-12-01T05:00:00Z","v":110272,"vw":34.063639},{"c":33.91,"h":34.27,"l":33.745,"n":4335,"o":34.11,"t":"2025-12-02T05:00:00Z","v":134687,"vw":34.002872},{"c":34.13,"h":34.69,"l":33.82,"n":3584,"o":33.93,"t":"2025-12-03T05:00:00Z","v":110276,"vw":34.118035},{"c":33.95,"h":34.08,"l":33.68,"n":3995,"o":34.08,"t":"2025-12-04T05:00:00Z","v":116346,"vw":33.922322},{"c":34.33,"h":34.33,"l":33.61,"n":4385,"o":33.85,"t":"2025-12-05T05:00:00Z","v":110911,"vw":34.185296},{"c":34.32,"h":34.735,"l":34.215,"n":5590,"o":34.55,"t":"2025-12-08T05:00:00Z","v":199126,"vw":34.418163},{"c":34.9,"h":35.29,"l":34.04,"n":4932,"o":34.04,"t":"2025-12-09T05:00:00Z","v":165484,"vw":34.874795},{"c":35.56,"h":36.135,"l":35.31,"n":6304,"o":35.65,"t":"2025-12-10T05:00:00Z","v":302180,"vw":35.662783},{"c":35.6,"h":36.5,"l":35.58,"n":5459,"o":35.68,"t":"2025-12-11T05:00:00Z","v":200185,"vw":35.980485},{"c":35.86,"h":36.08,"l":35.24,"n":5402,"o":35.61,"t":"2025-12-12T05:00:00Z","v":199168,"vw":35.724865},{"c":37.2,"h":37.55,"l":36.2841,"n":7570,"o":36.35,"t":"2025-12-15T05:00:00Z","v":271793,"vw":37.079056},{"c":36.79,"h":37.43,"l":36.37,"n":6171,"o":36.66,"t":"2025-12-16T05:00:00Z","v":222882,"vw":36.911885},{"c":36.51,"h":37.85,"l":36.39,"n":5154,"o":36.71,"t":"2025-12-17T05:00:00Z","v":165374,"vw":36.912389},{"c":35.97,"h":36.87,"l":35.745,"n":5383,"o":36.87,"t":"2025-12-18T05:00:00Z","v":168298,"vw":36.118283},{"c":35.04,"h":35.845,"l":34.9,"n":3940,"o":35.78,"t":"2025-12-19T05:00:00Z","v":735090,"vw":35.103037},{"c":34.6,"h":35.58,"l":34.51,"n":5659,"o":35.18,"t":"2025-12-22T05:00:00Z","v":331345,"vw":34.855424},{"c":34.09,"h":34.9,"l":33.77,"n":8358,"o":34.9,"t":"2025-12-23T05:00:00Z","v":535420,"vw":34.021146},{"c":34.36,"h":34.69,"l":33.7,"n":3443,"o":34.11,"t":"2025-12-24T05:00:00Z","v":232964,"vw":34.332081},{"c":34.24,"h":34.79,"l":33.65,"n":3897,"o":34.25,"t":"2025-12-26T05:00:00Z","v":220814,"vw":34.104063},{"c":33.69,"h":34.11,"l":33.27,"n":6569,"o":34.05,"t":"2025-12-29T05:00:00Z","v":341518,"vw":33.598791},{"c":33.46,"h":34.12,"l":33.355,"n":5739,"o":33.57,"t":"2025-12-30T05:00:00Z","v":179601,"vw":33.571357},{"c":33.68,"h":33.765,"l":33.2233,"n":4933,"o":33.49,"t":"2025-12-31T05:00:00Z","v":212098,"vw":33.539098},{"c":33.41,"h":33.9,"l":33.38,"n":4250,"o":33.82,"t":"2026-01-02T05:00:00Z","v":225599,"vw":33.554621},{"c":34.1,"h":34.59,"l":33.35,"n":4683,"o":33.35,"t":"2026-01-05T05:00:00Z","v":174549,"vw":34.060547},{"c":34.18,"h":34.3799,"l":33.8,"n":5848,"o":33.93,"t":"2026-01-06T05:00:00Z","v":232822,"vw":34.121216},{"c":33.03,"h":34.3,"l":32.64,"n":7310,"o":34.3,"t":"2026-01-07T05:00:00Z","v":316012,"vw":33.038525},{"c":33.94,"h":34.17,"l":32.77,"n":5528,"o":32.77,"t":"2026-01-08T05:00:00Z","v":183120,"vw":33.813734},{"c":34.18,"h":34.49,"l":33.3864,"n":5149,"o":33.95,"t":"2026-01-09T05:00:00Z","v":207828,"vw":34.144516},{"c":34.4,"h":34.47,"l":33.54,"n":5536,"o":33.88,"t":"2026-01-12T05:00:00Z","v":179371,"vw":34.183245},{"c":34.01,"h":34.445,"l":33.575,"n":4138,"o":34.37,"t":"2026-01-13T05:00:00Z","v":181466,"vw":33.869427},{"c":33.25,"h":34.03,"l":33,"n":6025,"o":33.82,"t":"2026-01-14T05:00:00Z","v":261471,"vw":33.371004},{"c":34,"h":34.2225,"l":33.17,"n":4812,"o":33.17,"t":"2026-01-15T05:00:00Z","v":231585,"vw":33.884233},{"c":33.47,"h":33.87,"l":33.39,"n":4747,"o":33.87,"t":"2026-01-16T05:00:00Z","v":235615,"vw":33.566882},{"c":33.04,"h":33.575,"l":32.45,"n":6743,"o":32.96,"t":"2026-01-20T05:00:00Z","v":559375,"vw":32.960338},{"c":35.19,"h":35.65,"l":33.76,"n":8449,"o":33.76,"t":"2026-01-21T05:00:00Z","v":687268,"vw":35.041349},{"c":35.79,"h":36.45,"l":35.21,"n":4283,"o":35.59,"t":"2026-01-22T05:00:00Z","v":182171,"vw":35.767691},{"c":35.25,"h":35.73,"l":34.79,"n":4176,"o":35.73,"t":"2026-01-23T05:00:00Z","v":245042,"vw":35.194911},{"c":34.82,"h":35.915,"l":34.425,"n":6348,"o":35.5,"t":"2026-01-26T05:00:00Z","v":349254,"vw":34.787508},{"c":34.78,"h":35.1,"l":34.25,"n":4790,"o":34.79,"t":"2026-01-27T05:00:00Z","v":229963,"vw":34.738484},{"c":34.6,"h":35.41,"l":34.4,"n":5320,"o":34.86,"t":"2026-01-28T05:00:00Z","v":224025,"vw":34.632514},{"c":35.55,"h":35.57,"l":34.51,"n":5438,"o":35.02,"t":"2026-01-29T05:00:00Z","v":243499,"vw":35.185162},{"c":34.73,"h":35.895,"l":34.11,"n":6838,"o":35.63,"t":"2026-01-30T05:00:00Z","v":297817,"vw":34.623159},{"c":35.12,"h":35.675,"l":34.94,"n":5856,"o":35.07,"t":"2026-02-02T05:00:00Z","v":222442,"vw":35.231333},{"c":34.85,"h":35.495,"l":34.05,"n":5791,"o":35.14,"t":"2026-02-03T05:00:00Z","v":193141,"vw":34.61006},{"c":35.7,"h":35.77,"l":35.08,"n":6078,"o":35.12,"t":"2026-02-04T05:00:00Z","v":174609,"vw":35.498165},{"c":35.72,"h":36.35,"l":35.26,"n":6006,"o":36.01,"t":"2026-02-05T05:00:00Z","v":213202,"vw":35.814861},{"c":37.49,"h":37.59,"l":36.02,"n":5017,"o":36.06,"t":"2026-02-06T05:00:00Z","v":204181,"vw":37.254069},{"c":37.49,"h":37.8,"l":36.765,"n":4411,"o":37.37,"t":"2026-02-09T05:00:00Z","v":160195,"vw":37.465837},{"c":37.72,"h":38.33,"l":37.47,"n":3277,"o":37.56,"t":"2026-02-10T05:00:00Z","v":124042,"vw":37.972466},{"c":37.04,"h":38.015,"l":36.86,"n":3859,"o":37.9,"t":"2026-02-11T05:00:00Z","v":103111,"vw":37.08723},{"c":36.58,"h":37.49,"l":36.49,"n":5392,"o":37.28,"t":"2026-02-12T05:00:00Z","v":234645,"vw":36.73195},{"c":36.62,"h":37.105,"l":36.345,"n":6049,"o":36.84,"t":"2026-02-13T05:00:00Z","v":258499,"vw":36.730183},{"c":37.03,"h":37.46,"l":36.34,"n":4698,"o":36.65,"t":"2026-02-17T05:00:00Z","v":197445,"vw":36.909608},{"c":37.11,"h":37.81,"l":36.7,"n":3931,"o":36.7,"t":"2026-02-18T05:00:00Z","v":177548,"vw":37.190734},{"c":36.97,"h":37.13,"l":36.514,"n":4112,"o":36.63,"t":"2026-02-19T05:00:00Z","v":130840,"vw":36.865123},{"c":37.19,"h":37.46,"l":36.44,"n":3973,"o":36.8,"t":"2026-02-20T05:00:00Z","v":233052,"vw":37.034229},{"c":36.04,"h":37.02,"l":35.1501,"n":6180,"o":37.02,"t":"2026-02-23T05:00:00Z","v":237559,"vw":35.84299},{"c":36.59,"h":36.61,"l":36.08,"n":4274,"o":36.17,"t":"2026-02-24T05:00:00Z","v":122317,"vw":36.459562},{"c":36.57,"h":37.1825,"l":35.95,"n":6272,"o":36.7,"t":"2026-02-25T05:00:00Z","v":297584,"vw":36.64398},{"c":34.94,"h":35.93,"l":32.405,"n":7450,"o":33.02,"t":"2026-02-26T05:00:00Z","v":407129,"vw":35.003504},{"c":34.76,"h":34.93,"l":33.22,"n":6675,"o":34.29,"t":"2026-02-27T05:00:00Z","v":399503,"vw":34.153453},{"c":36.22,"h":36.24,"l":33.78,"n":5337,"o":34.07,"t":"2026-03-02T05:00:00Z","v":245746,"vw":35.784498},{"c":36.7,"h":36.73,"l":35.465,"n":6338,"o":35.55,"t":"2026-03-03T05:00:00Z","v":288889,"vw":36.297116},{"c":37.28,"h":37.79,"l":36.67,"n":5608,"o":37.12,"t":"2026-03-04T05:00:00Z","v":214015,"vw":37.36928},{"c":37.57,"h":37.79,"l":36.58,"n":6606,"o":36.58,"t":"2026-03-05T05:00:00Z","v":215781,"vw":37.437331},{"c":37.05,"h":37.145,"l":36.22,"n":7484,"o":36.75,"t":"2026-03-06T05:00:00Z","v":177333,"vw":36.819442},{"c":36.13,"h":36.7279,"l":35.54,"n":7621,"o":36.53,"t":"2026-03-09T04:00:00Z","v":311146,"vw":35.973426},{"c":36.98,"h":37.3,"l":35.7,"n":4702,"o":35.7,"t":"2026-03-10T04:00:00Z","v":213533,"vw":36.81189},{"c":37.6,"h":37.725,"l":36.805,"n":5928,"o":37.05,"t":"2026-03-11T04:00:00Z","v":187596,"vw":37.490619},{"c":36.71,"h":37.53,"l":36.56,"n":6781,"o":36.97,"t":"2026-03-12T04:00:00Z","v":232929,"vw":37.045204},{"c":36.28,"h":37.45,"l":36.04,"n":8034,"o":36.83,"t":"2026-03-13T04:00:00Z","v":282487,"vw":36.512963},{"c":36.12,"h":37.42,"l":36.05,"n":5815,"o":36.62,"t":"2026-03-16T04:00:00Z","v":273246,"vw":36.441613},{"c":37.14,"h":37.3,"l":36.33,"n":5548,"o":36.48,"t":"2026-03-17T04:00:00Z","v":184393,"vw":37.028969},{"c":36.43,"h":37.36,"l":36.27,"n":7072,"o":36.77,"t":"2026-03-18T04:00:00Z","v":244669,"vw":36.723272},{"c":35.66,"h":36.8,"l":35.33,"n":5629,"o":36.08,"t":"2026-03-19T04:00:00Z","v":220751,"vw":35.798781},{"c":34.02,"h":35.71,"l":33.79,"n":7857,"o":35.71,"t":"2026-03-20T04:00:00Z","v":474984,"vw":34.217526},{"c":35.06,"h":35.77,"l":34.81,"n":7218,"o":35.35,"t":"2026-03-23T04:00:00Z","v":259509,"vw":35.258643},{"c":35.29,"h":35.6,"l":34.41,"n":4923,"o":34.58,"t":"2026-03-24T04:00:00Z","v":198260,"vw":35.287001},{"c":36.52,"h":36.57,"l":35.06,"n":5140,"o":35.94,"t":"2026-03-25T04:00:00Z","v":186240,"vw":36.287363},{"c":36.34,"h":37.03,"l":35.85,"n":5632,"o":36.3,"t":"2026-03-26T04:00:00Z","v":243815,"vw":36.33954},{"c":35.34,"h":36.26,"l":35.17,"n":6804,"o":35.92,"t":"2026-03-27T04:00:00Z","v":230401,"vw":35.548186},{"c":35.62,"h":36.31,"l":35.43,"n":6738,"o":35.55,"t":"2026-03-30T04:00:00Z","v":239806,"vw":35.744658},{"c":36.63,"h":36.905,"l":35.755,"n":5934,"o":35.94,"t":"2026-03-31T04:00:00Z","v":205746,"vw":36.522562},{"c":37.28,"h":37.34,"l":36.63,"n":6459,"o":36.82,"t":"2026-04-01T04:00:00Z","v":237176,"vw":37.139219},{"c":37.75,"h":37.97,"l":36.6,"n":5407,"o":36.72,"t":"2026-04-02T04:00:00Z","v":201657,"vw":37.667806},{"c":38.83,"h":38.93,"l":37.355,"n":5011,"o":37.5,"t":"2026-04-06T04:00:00Z","v":217899,"vw":38.495584},{"c":39.51,"h":39.66,"l":38.21,"n":6040,"o":38.67,"t":"2026-04-07T04:00:00Z","v":272204,"vw":39.260602},{"c":41.11,"h":42.055,"l":40.85,"n":6367,"o":40.85,"t":"2026-04-08T04:00:00Z","v":322430,"vw":41.242312},{"c":42.55,"h":42.8,"l":40.89,"n":7063,"o":41.05,"t":"2026-04-09T04:00:00Z","v":316604,"vw":42.096658},{"c":41.21,"h":42.71,"l":40.81,"n":6069,"o":42.71,"t":"2026-04-10T04:00:00Z","v":252432,"vw":41.472572},{"c":41.02,"h":41.13,"l":40.27,"n":5496,"o":40.96,"t":"2026-04-13T04:00:00Z","v":210699,"vw":40.870361},{"c":41.06,"h":41.39,"l":40.77,"n":4870,"o":40.95,"t":"2026-04-14T04:00:00Z","v":166893,"vw":41.046272},{"c":41.24,"h":41.34,"l":40.61,"n":4380,"o":40.93,"t":"2026-04-15T04:00:00Z","v":135893,"vw":41.072189},{"c":41.04,"h":41.45,"l":40.69,"n":4012,"o":41.17,"t":"2026-04-16T04:00:00Z","v":119621,"vw":41.029723},{"c":41.33,"h":42.6326,"l":41.33,"n":6525,"o":41.73,"t":"2026-04-17T04:00:00Z","v":372231,"vw":41.789343},{"c":41.07,"h":42,"l":40.31,"n":5981,"o":41.18,"t":"2026-04-20T04:00:00Z","v":257164,"vw":40.942498},{"c":41.3,"h":41.935,"l":40.66,"n":6301,"o":41.06,"t":"2026-04-21T04:00:00Z","v":208381,"vw":41.104612},{"c":41.08,"h":41.92,"l":40.83,"n":4719,"o":41.33,"t":"2026-04-22T04:00:00Z","v":140932,"vw":41.153347},{"c":40.78,"h":41.71,"l":40.47,"n":4356,"o":41.16,"t":"2026-04-23T04:00:00Z","v":142911,"vw":40.881239},{"c":41.18,"h":41.28,"l":40.455,"n":3286,"o":40.55,"t":"2026-04-24T04:00:00Z","v":175229,"vw":41.087053},{"c":41.24,"h":41.81,"l":40.21,"n":3787,"o":41.54,"t":"2026-04-27T04:00:00Z","v":152600,"vw":41.295362},{"c":41.35,"h":41.48,"l":40.88,"n":4490,"o":41.24,"t":"2026-04-28T04:00:00Z","v":141185,"vw":41.255931},{"c":40.64,"h":41.14,"l":40.52,"n":3774,"o":41.14,"t":"2026-04-29T04:00:00Z","v":106656,"vw":40.700247},{"c":42.08,"h":42.08,"l":40.5649,"n":5429,"o":40.67,"t":"2026-04-30T04:00:00Z","v":242967,"vw":41.734398},{"c":42.22,"h":42.41,"l":41.685,"n":5091,"o":42.15,"t":"2026-05-01T04:00:00Z","v":147847,"vw":42.170262},{"c":40.07,"h":42.41,"l":39.84,"n":5688,"o":41.8,"t":"2026-05-04T04:00:00Z","v":170061,"vw":40.358771},{"c":41.65,"h":41.825,"l":40.2,"n":6021,"o":40.33,"t":"2026-05-05T04:00:00Z","v":174608,"vw":41.491764},{"c":41.9,"h":42.74,"l":41.605,"n":6197,"o":42.28,"t":"2026-05-06T04:00:00Z","v":179392,"vw":42.033601},{"c":41.33,"h":45.47,"l":41.33,"n":8297,"o":44,"t":"2026-05-07T04:00:00Z","v":406581,"vw":42.498589},{"c":42.32,"h":42.87,"l":40.66,"n":6545,"o":41.21,"t":"2026-05-08T04:00:00Z","v":287456,"vw":42.113558},{"c":41.59,"h":42.645,"l":41.4,"n":5599,"o":42.57,"t":"2026-05-11T04:00:00Z","v":242994,"vw":41.826771},{"c":41.67,"h":42.205,"l":40.97,"n":6397,"o":42.205,"t":"2026-05-12T04:00:00Z","v":258533,"vw":41.715738},{"c":42.2,"h":42.68,"l":40.94,"n":6047,"o":41.51,"t":"2026-05-13T04:00:00Z","v":181411,"vw":42.140278},{"c":42.36,"h":43.45,"l":42.07,"n":6834,"o":42.51,"t":"2026-05-14T04:00:00Z","v":234435,"vw":42.6655},{"c":41.8,"h":42.62,"l":41.5,"n":7418,"o":42.12,"t":"2026-05-15T04:00:00Z","v":260699,"vw":41.891817},{"c":42.85,"h":42.985,"l":41.9,"n":6181,"o":41.9,"t":"2026-05-18T04:00:00Z","v":266962,"vw":42.66534},{"c":42.95,"h":43.42,"l":42.02,"n":5596,"o":42.47,"t":"2026-05-19T04:00:00Z","v":175930,"vw":42.944682},{"c":43.92,"h":44.22,"l":42.78,"n":5591,"o":43.55,"t":"2026-05-20T04:00:00Z","v":199167,"vw":43.790292},{"c":44.55,"h":44.73,"l":43.01,"n":5846,"o":43.61,"t":"2026-05-21T04:00:00Z","v":250262,"vw":44.192875},{"c":44.32,"h":45.265,"l":44.25,"n":6033,"o":44.6,"t":"2026-05-22T04:00:00Z","v":231281,"vw":44.536843},{"c":44.38,"h":45.13,"l":44.31,"n":5451,"o":44.42,"t":"2026-05-26T04:00:00Z","v":161227,"vw":44.490307},{"c":45.09,"h":45.75,"l":44.47,"n":4936,"o":44.71,"t":"2026-05-27T04:00:00Z","v":193041,"vw":45.085485},{"c":45.48,"h":45.71,"l":44.6501,"n":6068,"o":45.12,"t":"2026-05-28T04:00:00Z","v":240542,"vw":45.296996},{"c":44.77,"h":45.65,"l":44.38,"n":5159,"o":45.21,"t":"2026-05-29T04:00:00Z","v":269432,"vw":44.838639},{"c":44.96,"h":45.2,"l":44.16,"n":7200,"o":44.69,"t":"2026-06-01T04:00:00Z","v":306874,"vw":44.77096},{"c":44.36,"h":44.865,"l":43.785,"n":7387,"o":44.78,"t":"2026-06-02T04:00:00Z","v":358339,"vw":44.230735},{"c":43.56,"h":44.16,"l":43.23,"n":6725,"o":43.86,"t":"2026-06-03T04:00:00Z","v":199662,"vw":43.573071},{"c":44.24,"h":44.345,"l":43.09,"n":6542,"o":44.13,"t":"2026-06-04T04:00:00Z","v":306731,"vw":43.920358},{"c":43.92,"h":44.77,"l":43.48,"n":5536,"o":44.21,"t":"2026-06-05T04:00:00Z","v":169401,"vw":43.99186},{"c":44.6,"h":45.07,"l":44.02,"n":6207,"o":44.02,"t":"2026-06-08T04:00:00Z","v":179091,"vw":44.65215},{"c":45.6,"h":45.75,"l":44.52,"n":4975,"o":44.77,"t":"2026-06-09T04:00:00Z","v":167536,"vw":45.340919},{"c":46.36,"h":46.94,"l":45.63,"n":6042,"o":45.63,"t":"2026-06-10T04:00:00Z","v":289833,"vw":46.500958},{"c":47.75,"h":47.83,"l":46.535,"n":6445,"o":46.65,"t":"2026-06-11T04:00:00Z","v":256814,"vw":47.34751},{"c":47.96,"h":48.56,"l":47.56,"n":5734,"o":48.16,"t":"2026-06-12T04:00:00Z","v":193292,"vw":48.08406},{"c":48.59,"h":48.65,"l":47.95,"n":5831,"o":48.31,"t":"2026-06-15T04:00:00Z","v":198936,"vw":48.410556},{"c":48.87,"h":49.24,"l":48.195,"n":5943,"o":48.97,"t":"2026-06-16T04:00:00Z","v":199402,"vw":48.787997},{"c":48.68,"h":49.95,"l":48.66,"n":7157,"o":48.84,"t":"2026-06-17T04:00:00Z","v":248041,"vw":49.106677},{"c":50.94,"h":52.04,"l":49.24,"n":7073,"o":49.24,"t":"2026-06-18T04:00:00Z","v":526457,"vw":50.759098},{"c":50.91,"h":51.73,"l":50.4,"n":7109,"o":50.88,"t":"2026-06-22T04:00:00Z","v":317378,"vw":50.946115},{"c":52.18,"h":52.4,"l":50.12,"n":11027,"o":50.59,"t":"2026-06-23T04:00:00Z","v":498918,"vw":51.772085},{"c":53.45,"h":53.89,"l":52.325,"n":11402,"o":52.52,"t":"2026-06-24T04:00:00Z","v":559550,"vw":53.381968},{"c":54.2,"h":54.64,"l":53.29,"n":8646,"o":53.52,"t":"2026-06-25T04:00:00Z","v":337755,"vw":54.109419},{"c":54.76,"h":55.7,"l":53.96,"n":9598,"o":54.58,"t":"2026-06-26T04:00:00Z","v":899812,"vw":54.869735},{"c":54.6,"h":55.065,"l":53.45,"n":9406,"o":54.9,"t":"2026-06-29T04:00:00Z","v":514718,"vw":54.564808},{"c":55.97,"h":56.51,"l":54.05,"n":6953,"o":54.7,"t":"2026-06-30T04:00:00Z","v":299053,"vw":55.786968},{"c":55.47,"h":56.515,"l":55.07,"n":8807,"o":56.13,"t":"2026-07-01T04:00:00Z","v":571516,"vw":55.808452},{"c":55.4,"h":56.13,"l":55,"n":8350,"o":55.43,"t":"2026-07-02T04:00:00Z","v":286595,"vw":55.538183},{"c":54.25,"h":55.69,"l":54.025,"n":6717,"o":55.28,"t":"2026-07-06T04:00:00Z","v":285676,"vw":54.625943},{"c":54.57,"h":54.75,"l":53.5901,"n":6284,"o":54.39,"t":"2026-07-07T04:00:00Z","v":207966,"vw":54.494513},{"c":53.65,"h":55.1884,"l":52.62,"n":6715,"o":54.8,"t":"2026-07-08T04:00:00Z","v":359883,"vw":53.638937},{"c":54.52,"h":54.7699,"l":52.8,"n":5107,"o":53.56,"t":"2026-07-09T04:00:00Z","v":149398,"vw":54.412122},{"c":53.84,"h":55.2,"l":53.66,"n":5470,"o":54.47,"t":"2026-07-10T04:00:00Z","v":206528,"vw":54.246301},{"c":52.96,"h":54.345,"l":52.84,"n":4701,"o":53.86,"t":"2026-07-13T04:00:00Z","v":148345,"vw":53.16493},{"c":51.82,"h":53.21,"l":51.68,"n":6787,"o":53.21,"t":"2026-07-14T04:00:00Z","v":206508,"vw":52.055648},{"c":52.19,"h":54.13,"l":51.1867,"n":8273,"o":51.93,"t":"2026-07-15T04:00:00Z","v":476459,"vw":52.902716},{"c":53.17,"h":54.06,"l":52.3,"n":9362,"o":52.3,"t":"2026-07-16T04:00:00Z","v":488377,"vw":53.503209},{"c":53.15,"h":53.465,"l":51.73,"n":6947,"o":52.84,"t":"2026-07-17T04:00:00Z","v":310496,"vw":52.745259},{"c":51.92,"h":53.81,"l":51.8,"n":5712,"o":53.41,"t":"2026-07-20T04:00:00Z","v":196885,"vw":52.542606},{"c":52.37,"h":52.39,"l":51.49,"n":4719,"o":51.89,"t":"2026-07-21T04:00:00Z","v":142395,"vw":52.204794},{"c":51.72,"h":53.03,"l":51.35,"n":4926,"o":52.24,"t":"2026-07-22T04:00:00Z","v":120485,"vw":51.763972},{"c":51.58,"h":51.98,"l":50.6,"n":6094,"o":50.9,"t":"2026-07-23T04:00:00Z","v":190529,"vw":51.250848},{"c":52.04,"h":52.52,"l":51.38,"n":4909,"o":52.12,"t":"2026-07-24T04:00:00Z","v":147647,"vw":52.155615},{"c":53.06,"h":53.34,"l":51.9001,"n":4672,"o":52.51,"t":"2026-07-27T04:00:00Z","v":190788,"vw":52.744616},{"c":53.98,"h":54.16,"l":52.855,"n":6556,"o":53.23,"t":"2026-07-28T04:00:00Z","v":224790,"vw":53.765949},{"c":52.74,"h":54.24,"l":52.26,"n":6058,"o":53.52,"t":"2026-07-29T04:00:00Z","v":196246,"vw":52.786769},{"c":51.13,"h":52.93,"l":50.31,"n":8341,"o":52.93,"t":"2026-07-30T04:00:00Z","v":277681,"vw":51.120264},{"c":50.53,"h":51.275,"l":50.065,"n":6433,"o":51.03,"t":"2026-07-31T04:00:00Z","v":177396,"vw":50.563473},{"c":51.3,"h":51.95,"l":50.85,"n":6704,"o":50.89,"t":"2026-08-03T04:00:00Z","v":133177,"vw":51.290798},{"c":51.59,"h":52.41,"l":51.34,"n":6381,"o":51.4,"t":"2026-08-04T04:00:00Z","v":196866,"vw":51.682075},{"c":50.1,"h":52.01,"l":49.92,"n":7035,"o":51.3,"t":"2026-08-05T04:00:00Z","v":251741,"vw":50.608333},{"c":47.67,"h":52.87,"l":47.18,"n":9694,"o":52.6,"t":"2026-08-06T04:00:00Z","v":420389,"vw":49.011342},{"c":45.67,"h":48.265,"l":45.4,"n":7517,"o":47.33,"t":"2026-08-07T04:00:00Z","v":244808,"vw":46.330143},{"c":45.81,"h":46.1513,"l":44.816,"n":8216,"o":45.35,"t":"2026-08-10T04:00:00Z","v":261090,"vw":45.57425},{"c":46.15,"h":46.585,"l":44.91,"n":5877,"o":44.91,"t":"2026-08-11T04:00:00Z","v":200205,"vw":46.063354},{"c":46.58,"h":46.9761,"l":46.1,"n":5619,"o":46.36,"t":"2026-08-12T04:00:00Z","v":192317,"vw":46.52255},{"c":47.18,"h":47.855,"l":46.92,"n":5208,"o":47.14,"t":"2026-08-13T04:00:00Z","v":150570,"vw":47.2128},{"c":47.96,"h":48.585,"l":46.75,"n":6175,"o":47,"t":"2026-08-14T04:00:00Z","v":280449,"vw":48.120553},{"c":47.99,"h":47.99,"l":47.33,"n":8246,"o":47.64,"t":"2026-08-17T04:00:00Z","v":194557,"vw":47.726157},{"c":48.06,"h":48.602,"l":47.54,"n":6924,"o":48,"t":"2026-08-18T04:00:00Z","v":289837,"vw":47.984501},{"c":48.5,"h":49.622,"l":48.32,"n":5210,"o":48.51,"t":"2026-08-19T04:00:00Z","v":130322,"vw":48.601637},{"c":48.02,"h":49.355,"l":47.73,"n":5295,"o":48.23,"t":"2026-08-20T04:00:00Z","v":155202,"vw":48.043332},{"c":48.83,"h":49.13,"l":48.01,"n":4707,"o":48.39,"t":"2026-08-21T04:00:00Z","v":147919,"vw":48.704924},{"c":48.77,"h":50.37,"l":48.5095,"n":4957,"o":49.13,"t":"2026-08-24T04:00:00Z","v":133140,"vw":48.790427},{"c":48.93,"h":49.47,"l":48.7,"n":4895,"o":49.15,"t":"2026-08-25T04:00:00Z","v":171069,"vw":49.032946},{"c":50.03,"h":50.51,"l":48.62,"n":7067,"o":49.09,"t":"2026-08-26T04:00:00Z","v":246590,"vw":49.729707},{"c":49.32,"h":50.2284,"l":48.95,"n":5596,"o":49.46,"t":"2026-08-27T04:00:00Z","v":197650,"vw":49.348935},{"c":49.77,"h":50.18,"l":49.45,"n":6051,"o":49.57,"t":"2026-08-28T04:00:00Z","v":189063,"vw":49.838733},{"c":48,"h":49.83,"l":47.955,"n":5115,"o":49.83,"t":"2026-08-31T04:00:00Z","v":203983,"vw":48.335587},{"c":47.21,"h":48.21,"l":47.07,"n":7503,"o":47.61,"t":"2026-09-01T04:00:00Z","v":426655,"vw":47.262811},{"c":48.09,"h":48.5,"l":47.28,"n":6582,"o":47.28,"t":"2026-09-02T04:00:00Z","v":180261,"vw":48.138821},{"c":48,"h":48.595,"l":47.4,"n":4558,"o":48.58,"t":"2026-09-03T04:00:00Z","v":141536,"vw":48.017954},{"c":47.99,"h":48.325,"l":47.61,"n":4826,"o":47.62,"t":"2026-09-04T04:00:00Z","v":137696,"vw":47.933487},{"c":47.74,"h":47.98,"l":47.325,"n":5862,"o":47.5,"t":"2026-09-08T04:00:00Z","v":165157,"vw":47.722042},{"c":48.06,"h":48.71,"l":47.5,"n":6481,"o":48.06,"t":"2026-09-09T04:00:00Z","v":202292,"vw":48.023485},{"c":48.12,"h":48.42,"l":47.51,"n":5790,"o":48.01,"t":"2026-09-10T04:00:00Z","v":127320,"vw":48.089084},{"c":48.55,"h":49.475,"l":48.38,"n":4995,"o":48.84,"t":"2026-09-11T04:00:00Z","v":208568,"vw":48.739931},{"c":49.87,"h":50.14,"l":48.32,"n":6659,"o":48.83,"t":"2026-09-14T04:00:00Z","v":203706,"vw":49.655663},{"c":49.18,"h":49.51,"l":48.83,"n":7401,"o":49.38,"t":"2026-09-15T04:00:00Z","v":363584,"vw":49.189652},{"c":48.91,"h":49.74,"l":48.31,"n":6789,"o":48.88,"t":"2026-09-16T04:00:00Z","v":219717,"vw":48.845043},{"c":48.98,"h":49.82,"l":48.4975,"n":7336,"o":49.71,"t":"2026-09-17T04:00:00Z","v":447979,"vw":48.976452},{"c":48.86,"h":50.625,"l":47.72,"n":6325,"o":48.69,"t":"2026-09-18T04:00:00Z","v":654625,"vw":48.791523},{"c":48.38,"h":49.3,"l":48.19,"n":7066,"o":49.2,"t":"2026-09-21T04:00:00Z","v":248111,"vw":48.452355},{"c":47.82,"h":49.835,"l":47.58,"n":5179,"o":49.31,"t":"2026-09-22T04:00:00Z","v":166106,"vw":48.006104},{"c":48.08,"h":48.28,"l":47.1,"n":4181,"o":47.56,"t":"2026-09-23T04:00:00Z","v":130236,"vw":48.003411},{"c":48.44,"h":48.85,"l":48.01,"n":6325,"o":48.38,"t":"2026-09-24T04:00:00Z","v":206228,"vw":48.477829},{"c":49.28,"h":49.6897,"l":48.49,"n":5162,"o":48.76,"t":"2026-09-25T04:00:00Z","v":188920,"vw":49.253412},{"c":49.65,"h":50.07,"l":48.56,"n":4662,"o":49.02,"t":"2026-09-28T04:00:00Z","v":142224,"vw":49.691519},{"c":50.1,"h":50.29,"l":49.46,"n":6152,"o":49.75,"t":"2026-09-29T04:00:00Z","v":205304,"vw":50.025243},{"c":49.73,"h":51.07,"l":49.73,"n":7007,"o":50.1,"t":"2026-09-30T04:00:00Z","v":322616,"vw":50.014771},{"c":50.95,"h":51.27,"l":49.55,"n":8850,"o":49.78,"t":"2026-10-01T04:00:00Z","v":289843,"vw":50.828012},{"c":52.38,"h":52.55,"l":51.1229,"n":6588,"o":51.44,"t":"2026-10-02T04:00:00Z","v":270984,"vw":52.209088},{"c":52.29,"h":53.24,"l":51.625,"n":6182,"o":52.15,"t":"2026-10-05T04:00:00Z","v":284334,"vw":52.377188},{"c":52.73,"h":53.29,"l":52.37,"n":6345,"o":52.59,"t":"2026-10-06T04:00:00Z","v":268997,"vw":52.770624},{"c":52.5,"h":53.01,"l":52.2,"n":4543,"o":52.76,"t":"2026-10-07T04:00:00Z","v":310581,"vw":52.545813},{"c":52.1,"h":52.675,"l":50.2885,"n":6577,"o":52.14,"t":"2026-10-08T04:00:00Z","v":309327,"vw":52.039463},{"c":52.94,"h":53.225,"l":51.645,"n":5158,"o":52.33,"t":"2026-10-09T04:00:00Z","v":164679,"vw":52.794551},{"c":53,"h":53.52,"l":52.35,"n":4840,"o":52.6,"t":"2026-10-12T04:00:00Z","v":178850,"vw":53.085671},{"c":54.01,"h":54.18,"l":52.88,"n":6365,"o":53.38,"t":"2026-10-13T04:00:00Z","v":328915,"vw":53.625801},{"c":53.34,"h":53.97,"l":53.03,"n":5137,"o":53.35,"t":"2026-10-14T04:00:00Z","v":249645,"vw":53.421941},{"c":54.84,"h":56.515,"l":53.38,"n":7400,"o":54,"t":"2026-10-15T04:00:00Z","v":434386,"vw":55.458569},{"c":55.02,"h":56.33,"l":54.72,"n":8578,"o":55.36,"t":"2026-10-16T04:00:00Z","v":434788,"vw":55.460171},{"c":54.94,"h":55.85,"l":54.71,"n":7810,"o":55.01,"t":"2026-10-19T04:00:00Z","v":379132,"vw":55.21048},{"c":55.13,"h":56.57,"l":54.41,"n":7960,"o":55,"t":"2026-10-20T04:00:00Z","v":455642,"vw":55.059908},{"c":56.02,"h":56.205,"l":54.455,"n":6853,"o":55.27,"t":"2026-10-21T04:00:00Z","v":316282,"vw":55.920326},{"c":56.29,"h":56.85,"l":55.85,"n":6809,"o":55.99,"t":"2026-10-22T04:00:00Z","v":295034,"vw":56.459823}],"volatilityBars":[{"c":48.5401,"h":49.31,"l":48.5401,"n":15,"o":49.31,"t":"2026-09-22T13:30:00Z","v":2583,"vw":49.185943},{"c":49.43,"h":49.43,"l":49.43,"n":10,"o":49.43,"t":"2026-09-22T14:00:00Z","v":467,"vw":49.43},{"c":49.3,"h":49.835,"l":49.25,"n":77,"o":49.54,"t":"2026-09-22T14:15:00Z","v":2955,"vw":49.46951},{"c":49.47,"h":49.47,"l":49.135,"n":41,"o":49.14,"t":"2026-09-22T14:30:00Z","v":1556,"vw":49.2435},{"c":48.635,"h":49.03,"l":48.62,"n":50,"o":49.03,"t":"2026-09-22T14:45:00Z","v":1419,"vw":48.853571},{"c":48.53,"h":48.73,"l":48.53,"n":68,"o":48.73,"t":"2026-09-22T15:00:00Z","v":1716,"vw":48.65},{"c":48.19,"h":48.47,"l":48.19,"n":83,"o":48.395,"t":"2026-09-22T15:15:00Z","v":2997,"vw":48.390588},{"c":48.31,"h":48.31,"l":48.02,"n":145,"o":48.18,"t":"2026-09-22T15:30:00Z","v":4421,"vw":48.173714},{"c":48.22,"h":48.22,"l":48.05,"n":32,"o":48.18,"t":"2026-09-22T15:45:00Z","v":1329,"vw":48.165557},{"c":48.15,"h":48.15,"l":48.08,"n":15,"o":48.08,"t":"2026-09-22T16:00:00Z","v":384,"vw":48.115},{"c":48.07,"h":48.07,"l":48.04,"n":12,"o":48.04,"t":"2026-09-22T16:15:00Z","v":326,"vw":48.055},{"c":48.1,"h":48.185,"l":48.1,"n":49,"o":48.1,"t":"2026-09-22T16:30:00Z","v":1272,"vw":48.141667},{"c":48.075,"h":48.075,"l":47.97,"n":146,"o":48.04,"t":"2026-09-22T16:45:00Z","v":4001,"vw":48.02908},{"c":47.88,"h":48.02,"l":47.88,"n":172,"o":48,"t":"2026-09-22T17:00:00Z","v":4087,"vw":47.957766},{"c":48.02,"h":48.11,"l":47.967,"n":110,"o":47.967,"t":"2026-09-22T17:15:00Z","v":6913,"vw":47.999242},{"c":48.055,"h":48.055,"l":48,"n":53,"o":48.02,"t":"2026-09-22T17:30:00Z","v":1255,"vw":48.016786},{"c":48.23,"h":48.41,"l":48.12,"n":237,"o":48.12,"t":"2026-09-22T17:45:00Z","v":6191,"vw":48.256993},{"c":48.18,"h":48.41,"l":48.17,"n":111,"o":48.2,"t":"2026-09-22T18:00:00Z","v":2436,"vw":48.211268},{"c":47.99,"h":48.06,"l":47.97,"n":68,"o":48,"t":"2026-09-22T18:15:00Z","v":2079,"vw":48},{"c":47.975,"h":47.975,"l":47.975,"n":37,"o":47.975,"t":"2026-09-22T18:30:00Z","v":308,"vw":47.975},{"c":47.84,"h":47.91,"l":47.75,"n":117,"o":47.76,"t":"2026-09-22T18:45:00Z","v":3594,"vw":47.816296},{"c":47.7,"h":47.77,"l":47.7,"n":44,"o":47.77,"t":"2026-09-22T19:00:00Z","v":1059,"vw":47.750073},{"c":47.79,"h":47.87,"l":47.58,"n":184,"o":47.58,"t":"2026-09-22T19:15:00Z","v":5549,"vw":47.764128},{"c":48.01,"h":48.09,"l":47.86,"n":293,"o":47.86,"t":"2026-09-22T19:30:00Z","v":9467,"vw":47.952506},{"c":47.84,"h":48.12,"l":47.84,"n":1114,"o":47.98,"t":"2026-09-22T19:45:00Z","v":40353,"vw":47.930864},{"c":47.82,"h":47.82,"l":47.82,"n":18,"o":47.82,"t":"2026-09-22T20:00:00Z","v":39302,"vw":47.82},{"c":47.62,"h":47.82,"l":47.62,"n":20,"o":47.82,"t":"2026-09-22T21:30:00Z","v":1140,"vw":47.800952},{"c":47.82,"h":47.82,"l":47.82,"n":1,"o":47.82,"t":"2026-09-22T21:45:00Z","v":801,"vw":47.82},{"c":47.8,"h":47.8,"l":47.8,"n":5,"o":47.8,"t":"2026-09-22T22:30:00Z","v":162,"vw":47.8},{"c":47.56,"h":47.56,"l":47.15,"n":71,"o":47.56,"t":"2026-09-23T13:30:00Z","v":1750,"vw":47.41623},{"c":47.13,"h":47.79,"l":47.1,"n":17,"o":47.79,"t":"2026-09-23T13:45:00Z","v":1463,"vw":47.379566},{"c":47.535,"h":47.535,"l":47.13,"n":39,"o":47.13,"t":"2026-09-23T14:00:00Z","v":1619,"vw":47.48136},{"c":47.865,"h":48.085,"l":47.535,"n":92,"o":47.535,"t":"2026-09-23T14:15:00Z","v":3779,"vw":47.814372},{"c":47.31,"h":47.45,"l":47.31,"n":20,"o":47.45,"t":"2026-09-23T14:30:00Z","v":599,"vw":47.38},{"c":47.515,"h":47.71,"l":47.355,"n":56,"o":47.355,"t":"2026-09-23T14:45:00Z","v":1482,"vw":47.555556},{"c":47.81,"h":47.84,"l":47.67,"n":113,"o":47.67,"t":"2026-09-23T15:15:00Z","v":3638,"vw":47.751257},{"c":47.58,"h":47.8,"l":47.58,"n":103,"o":47.8,"t":"2026-09-23T15:30:00Z","v":6136,"vw":47.663835},{"c":47.78,"h":47.79,"l":47.74,"n":94,"o":47.74,"t":"2026-09-23T15:45:00Z","v":2717,"vw":47.767143},{"c":47.795,"h":47.795,"l":47.68,"n":43,"o":47.77,"t":"2026-09-23T16:00:00Z","v":1071,"vw":47.75125},{"c":47.945,"h":47.97,"l":47.76,"n":193,"o":47.76,"t":"2026-09-23T16:15:00Z","v":8961,"vw":47.931847},{"c":47.98,"h":47.99,"l":47.98,"n":50,"o":47.99,"t":"2026-09-23T16:30:00Z","v":1002,"vw":47.983333},{"c":48.06,"h":48.06,"l":47.82,"n":108,"o":47.935,"t":"2026-09-23T17:00:00Z","v":2677,"vw":47.920444},{"c":48.1,"h":48.1,"l":48.1,"n":45,"o":48.1,"t":"2026-09-23T17:15:00Z","v":958,"vw":48.1},{"c":48.15,"h":48.18,"l":48.05,"n":86,"o":48.18,"t":"2026-09-23T17:30:00Z","v":1621,"vw":48.104601},{"c":48.25,"h":48.25,"l":48.03,"n":63,"o":48.03,"t":"2026-09-23T17:45:00Z","v":1904,"vw":48.191545},{"c":48.22,"h":48.22,"l":48.19,"n":55,"o":48.19,"t":"2026-09-23T18:00:00Z","v":1373,"vw":48.21139},{"c":48.18,"h":48.26,"l":48.18,"n":41,"o":48.215,"t":"2026-09-23T18:15:00Z","v":1005,"vw":48.22875},{"c":48.19,"h":48.28,"l":48.17,"n":134,"o":48.22,"t":"2026-09-23T18:30:00Z","v":3923,"vw":48.216843},{"c":48.09,"h":48.17,"l":48.09,"n":41,"o":48.17,"t":"2026-09-23T18:45:00Z","v":1035,"vw":48.15},{"c":48.13,"h":48.21,"l":48,"n":115,"o":48.17,"t":"2026-09-23T19:00:00Z","v":3505,"vw":48.154136},{"c":48.21,"h":48.27,"l":48.19,"n":100,"o":48.19,"t":"2026-09-23T19:15:00Z","v":2008,"vw":48.222069},{"c":48.23,"h":48.27,"l":48.2,"n":192,"o":48.2,"t":"2026-09-23T19:30:00Z","v":3816,"vw":48.237386},{"c":48.12,"h":48.23,"l":48.06,"n":682,"o":48.19,"t":"2026-09-23T19:45:00Z","v":23092,"vw":48.122207},{"c":48.08,"h":48.08,"l":48.08,"n":14,"o":48.08,"t":"2026-09-23T20:00:00Z","v":32259,"vw":48.08},{"c":48.68,"h":48.68,"l":48.38,"n":42,"o":48.38,"t":"2026-09-24T13:30:00Z","v":1926,"vw":48.442133},{"c":48.43,"h":48.43,"l":48.02,"n":301,"o":48.34,"t":"2026-09-24T13:45:00Z","v":1549,"vw":48.29},{"c":48.79,"h":48.79,"l":48.03,"n":19,"o":48.03,"t":"2026-09-24T14:00:00Z","v":531,"vw":48.337619},{"c":48.42,"h":48.42,"l":48.42,"n":10,"o":48.42,"t":"2026-09-24T14:15:00Z","v":275,"vw":48.42},{"c":48.43,"h":48.43,"l":48.43,"n":10,"o":48.43,"t":"2026-09-24T14:30:00Z","v":418,"vw":48.43},{"c":48.36,"h":48.36,"l":48.36,"n":9,"o":48.36,"t":"2026-09-24T14:45:00Z","v":247,"vw":48.36},{"c":48.18,"h":48.18,"l":48.18,"n":73,"o":48.18,"t":"2026-09-24T15:00:00Z","v":775,"vw":48.18},{"c":48.1,"h":48.13,"l":48.01,"n":128,"o":48.06,"t":"2026-09-24T15:15:00Z","v":5568,"vw":48.06526},{"c":48.25,"h":48.25,"l":48.25,"n":37,"o":48.25,"t":"2026-09-24T15:30:00Z","v":853,"vw":48.25},{"c":48.14,"h":48.18,"l":48.05,"n":149,"o":48.16,"t":"2026-09-24T15:45:00Z","v":4610,"vw":48.154465},{"c":48.44,"h":48.6,"l":48.24,"n":244,"o":48.24,"t":"2026-09-24T16:15:00Z","v":7780,"vw":48.464568},{"c":48.72,"h":48.72,"l":48.52,"n":88,"o":48.52,"t":"2026-09-24T16:30:00Z","v":2742,"vw":48.598706},{"c":48.78,"h":48.83,"l":48.77,"n":57,"o":48.78,"t":"2026-09-24T16:45:00Z","v":1595,"vw":48.7975},{"c":48.59,"h":48.85,"l":48.59,"n":81,"o":48.67,"t":"2026-09-24T17:00:00Z","v":2825,"vw":48.71497},{"c":48.55,"h":48.55,"l":48.53,"n":15,"o":48.54,"t":"2026-09-24T17:15:00Z","v":534,"vw":48.54},{"c":48.49,"h":48.53,"l":48.43,"n":39,"o":48.53,"t":"2026-09-24T17:30:00Z","v":989,"vw":48.502171},{"c":48.505,"h":48.505,"l":48.505,"n":20,"o":48.505,"t":"2026-09-24T17:45:00Z","v":492,"vw":48.505},{"c":48.665,"h":48.665,"l":48.505,"n":44,"o":48.505,"t":"2026-09-24T18:00:00Z","v":1301,"vw":48.550767},{"c":48.67,"h":48.675,"l":48.62,"n":79,"o":48.675,"t":"2026-09-24T18:15:00Z","v":1694,"vw":48.651739},{"c":48.49,"h":48.59,"l":48.47,"n":124,"o":48.58,"t":"2026-09-24T18:30:00Z","v":2731,"vw":48.554434},{"c":48.48,"h":48.5,"l":48.48,"n":22,"o":48.5,"t":"2026-09-24T18:45:00Z","v":1146,"vw":48.482299},{"c":48.62,"h":48.62,"l":48.55,"n":159,"o":48.6,"t":"2026-09-24T19:00:00Z","v":3316,"vw":48.567764},{"c":48.64,"h":48.66,"l":48.54,"n":167,"o":48.57,"t":"2026-09-24T19:15:00Z","v":6103,"vw":48.605703},{"c":48.53,"h":48.78,"l":48.52,"n":503,"o":48.64,"t":"2026-09-24T19:30:00Z","v":18591,"vw":48.663686},{"c":48.44,"h":48.63,"l":48.32,"n":1622,"o":48.63,"t":"2026-09-24T19:45:00Z","v":57798,"vw":48.499889},{"c":48.44,"h":48.44,"l":48.44,"n":11,"o":48.44,"t":"2026-09-24T20:00:00Z","v":41653,"vw":48.44},{"c":48.44,"h":48.44,"l":48.44,"n":11,"o":48.44,"t":"2026-09-24T21:45:00Z","v":2005,"vw":48.44},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-09-25T08:30:00Z","v":301,"vw":49.01},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-25T12:30:00Z","v":176,"vw":49.4},{"c":48.79,"h":49.05,"l":48.57,"n":54,"o":48.76,"t":"2026-09-25T13:30:00Z","v":11885,"vw":48.781986},{"c":49.25,"h":49.25,"l":48.57,"n":146,"o":48.69,"t":"2026-09-25T13:45:00Z","v":5956,"vw":48.807032},{"c":48.775,"h":49.45,"l":48.61,"n":33,"o":49.13,"t":"2026-09-25T14:00:00Z","v":1927,"vw":49.055247},{"c":48.675,"h":48.87,"l":48.67,"n":35,"o":48.825,"t":"2026-09-25T14:15:00Z","v":2744,"vw":48.803827},{"c":48.565,"h":48.565,"l":48.565,"n":2,"o":48.565,"t":"2026-09-25T14:30:00Z","v":101,"vw":48.565},{"c":48.49,"h":48.49,"l":48.49,"n":4,"o":48.49,"t":"2026-09-25T14:45:00Z","v":162,"vw":48.49},{"c":48.765,"h":48.79,"l":48.765,"n":39,"o":48.79,"t":"2026-09-25T15:15:00Z","v":1010,"vw":48.776667},{"c":48.935,"h":48.935,"l":48.935,"n":6,"o":48.935,"t":"2026-09-25T15:30:00Z","v":204,"vw":48.935},{"c":49.25,"h":49.29,"l":48.885,"n":156,"o":48.885,"t":"2026-09-25T15:45:00Z","v":4502,"vw":49.048601},{"c":49.3,"h":49.41,"l":49.29,"n":116,"o":49.29,"t":"2026-09-25T16:00:00Z","v":3569,"vw":49.350853},{"c":49.51,"h":49.6897,"l":49.43,"n":96,"o":49.43,"t":"2026-09-25T16:15:00Z","v":7060,"vw":49.578901},{"c":49.325,"h":49.45,"l":49.23,"n":39,"o":49.23,"t":"2026-09-25T16:45:00Z","v":919,"vw":49.359155},{"c":49.43,"h":49.5,"l":49.39,"n":78,"o":49.4499,"t":"2026-09-25T17:00:00Z","v":9076,"vw":49.44791},{"c":49.59,"h":49.59,"l":49.3,"n":119,"o":49.3,"t":"2026-09-25T17:30:00Z","v":4182,"vw":49.52},{"c":49.43,"h":49.55,"l":49.43,"n":35,"o":49.55,"t":"2026-09-25T17:45:00Z","v":1001,"vw":49.502},{"c":49.365,"h":49.365,"l":49.34,"n":82,"o":49.34,"t":"2026-09-25T18:00:00Z","v":2389,"vw":49.357857},{"c":49.455,"h":49.485,"l":49.39,"n":177,"o":49.41,"t":"2026-09-25T18:15:00Z","v":4893,"vw":49.426847},{"c":49.35,"h":49.46,"l":49.35,"n":73,"o":49.46,"t":"2026-09-25T18:30:00Z","v":2152,"vw":49.402084},{"c":49.27,"h":49.27,"l":49.255,"n":52,"o":49.255,"t":"2026-09-25T18:45:00Z","v":1112,"vw":49.26625},{"c":49.35,"h":49.39,"l":49.18,"n":142,"o":49.18,"t":"2026-09-25T19:00:00Z","v":7448,"vw":49.291202},{"c":49.32,"h":49.46,"l":49.32,"n":218,"o":49.395,"t":"2026-09-25T19:15:00Z","v":6454,"vw":49.402394},{"c":49.395,"h":49.4,"l":49.3,"n":293,"o":49.3,"t":"2026-09-25T19:30:00Z","v":13974,"vw":49.357038},{"c":49.305,"h":49.48,"l":49.25,"n":1047,"o":49.435,"t":"2026-09-25T19:45:00Z","v":36369,"vw":49.390159},{"c":49.28,"h":49.28,"l":49.28,"n":14,"o":49.28,"t":"2026-09-25T20:00:00Z","v":36460,"vw":49.28},{"c":49.34,"h":49.6,"l":48.56,"n":24,"o":49.02,"t":"2026-09-28T13:30:00Z","v":3324,"vw":49.322621},{"c":49.39,"h":49.39,"l":49.39,"n":8,"o":49.39,"t":"2026-09-28T13:45:00Z","v":131,"vw":49.39},{"c":50,"h":50,"l":49.86,"n":9,"o":49.88,"t":"2026-09-28T14:00:00Z","v":537,"vw":49.896},{"c":49.65,"h":49.9478,"l":49.65,"n":32,"o":49.65,"t":"2026-09-28T14:15:00Z","v":5136,"vw":49.868666},{"c":49.73,"h":49.73,"l":49.73,"n":3,"o":49.73,"t":"2026-09-28T14:45:00Z","v":116,"vw":49.73},{"c":49.6,"h":49.76,"l":49.58,"n":67,"o":49.76,"t":"2026-09-28T15:00:00Z","v":2218,"vw":49.628208},{"c":49.36,"h":49.46,"l":49.325,"n":73,"o":49.46,"t":"2026-09-28T15:30:00Z","v":1617,"vw":49.385833},{"c":49.2434,"h":49.2434,"l":49.2434,"n":3,"o":49.2434,"t":"2026-09-28T15:45:00Z","v":108,"vw":49.2434},{"c":49.75,"h":49.755,"l":49.29,"n":195,"o":49.35,"t":"2026-09-28T16:15:00Z","v":5100,"vw":49.491731},{"c":49.53,"h":49.61,"l":49.53,"n":58,"o":49.59,"t":"2026-09-28T16:30:00Z","v":2243,"vw":49.552361},{"c":49.95,"h":50.07,"l":49.61,"n":190,"o":49.61,"t":"2026-09-28T17:00:00Z","v":5511,"vw":49.884651},{"c":49.66,"h":49.93,"l":49.66,"n":91,"o":49.83,"t":"2026-09-28T17:15:00Z","v":1468,"vw":49.8},{"c":49.61,"h":49.87,"l":49.61,"n":22,"o":49.87,"t":"2026-09-28T17:30:00Z","v":332,"vw":49.74},{"c":49.92,"h":49.92,"l":49.76,"n":101,"o":49.76,"t":"2026-09-28T17:45:00Z","v":2468,"vw":49.855065},{"c":49.85,"h":49.85,"l":49.85,"n":32,"o":49.85,"t":"2026-09-28T18:00:00Z","v":802,"vw":49.85},{"c":49.89,"h":49.89,"l":49.765,"n":94,"o":49.765,"t":"2026-09-28T18:15:00Z","v":1942,"vw":49.833547},{"c":49.82,"h":49.91,"l":49.82,"n":94,"o":49.91,"t":"2026-09-28T18:30:00Z","v":1522,"vw":49.845673},{"c":49.7,"h":49.77,"l":49.63,"n":166,"o":49.77,"t":"2026-09-28T18:45:00Z","v":4473,"vw":49.707515},{"c":49.8,"h":49.8,"l":49.445,"n":154,"o":49.5,"t":"2026-09-28T19:15:00Z","v":4250,"vw":49.617452},{"c":49.845,"h":49.9,"l":49.725,"n":225,"o":49.8,"t":"2026-09-28T19:30:00Z","v":5463,"vw":49.793799},{"c":49.69,"h":49.93,"l":49.66,"n":1048,"o":49.77,"t":"2026-09-28T19:45:00Z","v":33211,"vw":49.774686},{"c":49.65,"h":49.65,"l":49.65,"n":25,"o":49.65,"t":"2026-09-28T20:00:00Z","v":43319,"vw":49.65},{"c":50.23,"h":50.23,"l":49.75,"n":31,"o":49.75,"t":"2026-09-29T13:30:00Z","v":2667,"vw":50.103283},{"c":50.125,"h":50.125,"l":50.125,"n":10,"o":50.125,"t":"2026-09-29T13:45:00Z","v":2530,"vw":50.125},{"c":49.71,"h":50.13,"l":49.71,"n":43,"o":50.13,"t":"2026-09-29T14:00:00Z","v":1180,"vw":49.826475},{"c":49.685,"h":49.715,"l":49.675,"n":36,"o":49.715,"t":"2026-09-29T14:15:00Z","v":879,"vw":49.697669},{"c":49.9,"h":49.9,"l":49.705,"n":35,"o":49.705,"t":"2026-09-29T14:30:00Z","v":554,"vw":49.75375},{"c":49.91,"h":49.91,"l":49.715,"n":32,"o":49.715,"t":"2026-09-29T14:45:00Z","v":442,"vw":49.841667},{"c":49.67,"h":49.67,"l":49.67,"n":21,"o":49.67,"t":"2026-09-29T15:00:00Z","v":527,"vw":49.67},{"c":49.7,"h":49.7,"l":49.605,"n":26,"o":49.7,"t":"2026-09-29T15:15:00Z","v":656,"vw":49.643},{"c":49.69,"h":49.71,"l":49.46,"n":222,"o":49.7,"t":"2026-09-29T15:30:00Z","v":6606,"vw":49.580625},{"c":49.88,"h":49.88,"l":49.625,"n":259,"o":49.88,"t":"2026-09-29T15:45:00Z","v":14080,"vw":49.752523},{"c":49.73,"h":49.86,"l":49.715,"n":163,"o":49.86,"t":"2026-09-29T16:00:00Z","v":6053,"vw":49.744324},{"c":49.775,"h":49.775,"l":49.68,"n":89,"o":49.75,"t":"2026-09-29T16:15:00Z","v":1736,"vw":49.741143},{"c":49.95,"h":49.95,"l":49.77,"n":92,"o":49.84,"t":"2026-09-29T16:30:00Z","v":3069,"vw":49.850238},{"c":49.8,"h":49.96,"l":49.8,"n":129,"o":49.95,"t":"2026-09-29T16:45:00Z","v":4542,"vw":49.856558},{"c":49.76,"h":49.76,"l":49.76,"n":22,"o":49.76,"t":"2026-09-29T17:00:00Z","v":761,"vw":49.76},{"c":49.83,"h":49.83,"l":49.82,"n":49,"o":49.82,"t":"2026-09-29T17:15:00Z","v":819,"vw":49.825},{"c":49.83,"h":49.91,"l":49.83,"n":20,"o":49.91,"t":"2026-09-29T17:30:00Z","v":908,"vw":49.852416},{"c":49.84,"h":49.96,"l":49.84,"n":121,"o":49.91,"t":"2026-09-29T17:45:00Z","v":3946,"vw":49.874555},{"c":49.93,"h":50.0475,"l":49.9,"n":216,"o":49.91,"t":"2026-09-29T18:00:00Z","v":10016,"vw":49.949044},{"c":50.025,"h":50.04,"l":50,"n":107,"o":50.01,"t":"2026-09-29T18:15:00Z","v":3940,"vw":50.015},{"c":50.01,"h":50.17,"l":49.9801,"n":174,"o":50.04,"t":"2026-09-29T18:30:00Z","v":6758,"vw":50.065957},{"c":50.1,"h":50.1,"l":50.01,"n":117,"o":50.04,"t":"2026-09-29T18:45:00Z","v":3846,"vw":50.0432},{"c":50.1025,"h":50.16,"l":50.1025,"n":212,"o":50.11,"t":"2026-09-29T19:00:00Z","v":4507,"vw":50.129714},{"c":50.16,"h":50.23,"l":50.1,"n":320,"o":50.11,"t":"2026-09-29T19:15:00Z","v":10225,"vw":50.152857},{"c":50.225,"h":50.25,"l":50.185,"n":342,"o":50.185,"t":"2026-09-29T19:30:00Z","v":12310,"vw":50.212782},{"c":50.17,"h":50.29,"l":50.11,"n":1021,"o":50.22,"t":"2026-09-29T19:45:00Z","v":38038,"vw":50.190769},{"c":50.1,"h":50.1,"l":50.1,"n":15,"o":50.1,"t":"2026-09-29T20:00:00Z","v":48229,"vw":50.1},{"c":51.07,"h":51.07,"l":50.1,"n":43,"o":50.1,"t":"2026-09-30T13:30:00Z","v":4257,"vw":50.318942},{"c":50.065,"h":50.58,"l":50,"n":763,"o":50.25,"t":"2026-09-30T13:45:00Z","v":27252,"vw":50.134213},{"c":50.15,"h":50.15,"l":49.96,"n":34,"o":49.96,"t":"2026-09-30T14:00:00Z","v":1651,"vw":50.027053},{"c":50.285,"h":50.285,"l":50.15,"n":177,"o":50.25,"t":"2026-09-30T14:15:00Z","v":10923,"vw":50.155198},{"c":50.35,"h":50.35,"l":50.35,"n":15,"o":50.35,"t":"2026-09-30T14:30:00Z","v":141,"vw":50.35},{"c":50.35,"h":50.52,"l":50.21,"n":181,"o":50.28,"t":"2026-09-30T14:45:00Z","v":9279,"vw":50.403033},{"c":50.07,"h":50.49,"l":50.07,"n":69,"o":50.49,"t":"2026-09-30T15:00:00Z","v":2972,"vw":50.218471},{"c":50.055,"h":50.33,"l":50.055,"n":82,"o":50.31,"t":"2026-09-30T15:15:00Z","v":2569,"vw":50.122192},{"c":49.96,"h":50.15,"l":49.96,"n":38,"o":50.15,"t":"2026-09-30T15:30:00Z","v":840,"vw":50.103333},{"c":49.94,"h":49.96,"l":49.785,"n":106,"o":49.96,"t":"2026-09-30T15:45:00Z","v":3130,"vw":49.906329},{"c":49.99,"h":50,"l":49.915,"n":50,"o":49.915,"t":"2026-09-30T16:00:00Z","v":1316,"vw":49.966111},{"c":49.89,"h":49.99,"l":49.825,"n":94,"o":49.99,"t":"2026-09-30T16:15:00Z","v":4809,"vw":49.884085},{"c":50,"h":50,"l":49.99,"n":29,"o":49.99,"t":"2026-09-30T16:30:00Z","v":820,"vw":49.997596},{"c":49.935,"h":50,"l":49.935,"n":32,"o":50,"t":"2026-09-30T16:45:00Z","v":929,"vw":49.960833},{"c":49.99,"h":49.99,"l":49.98,"n":8,"o":49.98,"t":"2026-09-30T17:00:00Z","v":218,"vw":49.985},{"c":49.89,"h":49.99,"l":49.89,"n":54,"o":49.99,"t":"2026-09-30T17:15:00Z","v":1905,"vw":49.9275},{"c":50.18,"h":50.18,"l":49.87,"n":154,"o":49.88,"t":"2026-09-30T17:30:00Z","v":4888,"vw":49.999338},{"c":50.34,"h":50.34,"l":50.14,"n":86,"o":50.21,"t":"2026-09-30T17:45:00Z","v":2147,"vw":50.243464},{"c":50.5,"h":50.5,"l":50.36,"n":121,"o":50.36,"t":"2026-09-30T18:00:00Z","v":2528,"vw":50.4425},{"c":50.21,"h":50.48,"l":50.21,"n":159,"o":50.48,"t":"2026-09-30T18:15:00Z","v":5136,"vw":50.345976},{"c":50.275,"h":50.31,"l":50.27,"n":149,"o":50.27,"t":"2026-09-30T18:30:00Z","v":2563,"vw":50.277512},{"c":50.36,"h":50.45,"l":50.23,"n":708,"o":50.3,"t":"2026-09-30T18:45:00Z","v":29074,"vw":50.344097},{"c":50.25,"h":50.38,"l":50.15,"n":297,"o":50.3,"t":"2026-09-30T19:00:00Z","v":10666,"vw":50.266336},{"c":50.21,"h":50.36,"l":50.17,"n":269,"o":50.31,"t":"2026-09-30T19:15:00Z","v":9582,"vw":50.303295},{"c":50.26,"h":50.36,"l":50.21,"n":480,"o":50.33,"t":"2026-09-30T19:30:00Z","v":19808,"vw":50.291057},{"c":49.79,"h":50.48,"l":49.74,"n":1395,"o":50.26,"t":"2026-09-30T19:45:00Z","v":70996,"vw":50.067594},{"c":49.73,"h":49.73,"l":49.73,"n":18,"o":49.73,"t":"2026-09-30T20:00:00Z","v":80649,"vw":49.73},{"c":50.27,"h":50.99,"l":49.78,"n":40,"o":49.78,"t":"2026-10-01T13:30:00Z","v":2175,"vw":50.252745},{"c":50.25,"h":50.39,"l":49.55,"n":167,"o":50.27,"t":"2026-10-01T13:45:00Z","v":4608,"vw":50.048429},{"c":50.39,"h":50.4,"l":49.83,"n":192,"o":50.24,"t":"2026-10-01T14:00:00Z","v":5049,"vw":50.165597},{"c":50.44,"h":50.56,"l":49.93,"n":281,"o":50.28,"t":"2026-10-01T14:15:00Z","v":6794,"vw":50.317852},{"c":50.35,"h":50.44,"l":50.05,"n":331,"o":50.43,"t":"2026-10-01T14:30:00Z","v":8265,"vw":50.292489},{"c":50.72,"h":50.76,"l":50.16,"n":347,"o":50.3,"t":"2026-10-01T14:45:00Z","v":9820,"vw":50.358337},{"c":50.74,"h":50.78,"l":50.48,"n":235,"o":50.635,"t":"2026-10-01T15:00:00Z","v":6209,"vw":50.617183},{"c":50.83,"h":50.85,"l":50.66,"n":246,"o":50.75,"t":"2026-10-01T15:15:00Z","v":6618,"vw":50.748878},{"c":50.95,"h":51.11,"l":50.6,"n":237,"o":50.75,"t":"2026-10-01T15:30:00Z","v":7887,"vw":50.765489},{"c":50.95,"h":51.08,"l":50.77,"n":193,"o":50.97,"t":"2026-10-01T15:45:00Z","v":4794,"vw":50.926897},{"c":50.77,"h":50.915,"l":50.7,"n":238,"o":50.82,"t":"2026-10-01T16:00:00Z","v":5252,"vw":50.825047},{"c":50.96,"h":50.97,"l":50.7,"n":213,"o":50.71,"t":"2026-10-01T16:15:00Z","v":5797,"vw":50.841529},{"c":51.27,"h":51.27,"l":50.89,"n":394,"o":50.95,"t":"2026-10-01T16:30:00Z","v":7908,"vw":51.037015},{"c":50.8,"h":51.16,"l":50.8,"n":128,"o":51.15,"t":"2026-10-01T16:45:00Z","v":4631,"vw":51.053027},{"c":51,"h":51,"l":50.83,"n":228,"o":50.83,"t":"2026-10-01T17:00:00Z","v":3761,"vw":50.923992},{"c":51.09,"h":51.18,"l":51.02,"n":199,"o":51.045,"t":"2026-10-01T17:15:00Z","v":4822,"vw":51.08749},{"c":50.96,"h":51.18,"l":50.96,"n":185,"o":51.105,"t":"2026-10-01T17:30:00Z","v":7429,"vw":51.086373},{"c":50.8,"h":51.12,"l":50.75,"n":275,"o":51.03,"t":"2026-10-01T17:45:00Z","v":7715,"vw":50.902698},{"c":50.91,"h":50.92,"l":50.76,"n":212,"o":50.83,"t":"2026-10-01T18:00:00Z","v":3613,"vw":50.845},{"c":50.78,"h":50.94,"l":50.78,"n":300,"o":50.93,"t":"2026-10-01T18:15:00Z","v":6889,"vw":50.865183},{"c":51.08,"h":51.08,"l":50.72,"n":340,"o":50.785,"t":"2026-10-01T18:30:00Z","v":9239,"vw":50.838848},{"c":50.94,"h":51.07,"l":50.82,"n":215,"o":51.06,"t":"2026-10-01T18:45:00Z","v":8940,"vw":50.927259},{"c":50.83,"h":50.97,"l":50.82,"n":165,"o":50.94,"t":"2026-10-01T19:00:00Z","v":5185,"vw":50.894219},{"c":50.86,"h":50.97,"l":50.78,"n":401,"o":50.83,"t":"2026-10-01T19:15:00Z","v":13004,"vw":50.890961},{"c":50.91,"h":50.98,"l":50.73,"n":389,"o":50.88,"t":"2026-10-01T19:30:00Z","v":10197,"vw":50.827509},{"c":50.98,"h":51,"l":50.8,"n":1233,"o":50.84,"t":"2026-10-01T19:45:00Z","v":48323,"vw":50.880644},{"c":50.95,"h":50.95,"l":50.95,"n":20,"o":50.95,"t":"2026-10-01T20:00:00Z","v":61850,"vw":50.95},{"c":51.4,"h":51.585,"l":51.33,"n":35,"o":51.44,"t":"2026-10-02T13:30:00Z","v":3310,"vw":51.425842},{"c":51.145,"h":51.93,"l":51.145,"n":23,"o":51.93,"t":"2026-10-02T13:45:00Z","v":1433,"vw":51.208977},{"c":51.1229,"h":51.93,"l":51.1229,"n":28,"o":51.93,"t":"2026-10-02T14:00:00Z","v":1288,"vw":51.2507},{"c":51.47,"h":51.82,"l":51.47,"n":25,"o":51.82,"t":"2026-10-02T14:15:00Z","v":717,"vw":51.622918},{"c":51.605,"h":51.75,"l":51.38,"n":81,"o":51.75,"t":"2026-10-02T14:30:00Z","v":3403,"vw":51.53916},{"c":51.565,"h":51.73,"l":51.5,"n":127,"o":51.525,"t":"2026-10-02T14:45:00Z","v":6225,"vw":51.564346},{"c":52.09,"h":52.16,"l":51.64,"n":317,"o":51.64,"t":"2026-10-02T15:00:00Z","v":11253,"vw":51.877561},{"c":52.23,"h":52.23,"l":51.87,"n":213,"o":52.11,"t":"2026-10-02T15:15:00Z","v":6104,"vw":51.98805},{"c":52.22,"h":52.38,"l":52.1895,"n":53,"o":52.38,"t":"2026-10-02T15:30:00Z","v":1316,"vw":52.259775},{"c":52.125,"h":52.39,"l":52.07,"n":266,"o":52.22,"t":"2026-10-02T15:45:00Z","v":10569,"vw":52.228911},{"c":52.208,"h":52.33,"l":51.99,"n":198,"o":52.33,"t":"2026-10-02T16:00:00Z","v":18040,"vw":52.217104},{"c":52.02,"h":52.25,"l":51.975,"n":85,"o":52.24,"t":"2026-10-02T16:15:00Z","v":3550,"vw":52.102831},{"c":51.92,"h":52.01,"l":51.86,"n":124,"o":51.87,"t":"2026-10-02T16:30:00Z","v":2718,"vw":51.934403},{"c":51.95,"h":52.14,"l":51.95,"n":52,"o":52.08,"t":"2026-10-02T16:45:00Z","v":1652,"vw":52.065269},{"c":52.14,"h":52.14,"l":52.135,"n":37,"o":52.135,"t":"2026-10-02T17:00:00Z","v":906,"vw":52.138333},{"c":52.37,"h":52.37,"l":52.13,"n":115,"o":52.14,"t":"2026-10-02T17:15:00Z","v":4499,"vw":52.21565},{"c":52.505,"h":52.55,"l":52.34,"n":146,"o":52.465,"t":"2026-10-02T17:30:00Z","v":6375,"vw":52.442416},{"c":52.5,"h":52.505,"l":52.5,"n":26,"o":52.505,"t":"2026-10-02T17:45:00Z","v":770,"vw":52.504},{"c":52.37,"h":52.485,"l":52.25,"n":313,"o":52.36,"t":"2026-10-02T18:00:00Z","v":8628,"vw":52.30647},{"c":52.35,"h":52.395,"l":52.335,"n":24,"o":52.395,"t":"2026-10-02T18:15:00Z","v":580,"vw":52.358571},{"c":52.37,"h":52.37,"l":52.29,"n":32,"o":52.29,"t":"2026-10-02T18:30:00Z","v":793,"vw":52.304545},{"c":52.27,"h":52.375,"l":52.17,"n":238,"o":52.375,"t":"2026-10-02T18:45:00Z","v":9397,"vw":52.2583},{"c":52.18,"h":52.29,"l":52.045,"n":228,"o":52.29,"t":"2026-10-02T19:00:00Z","v":7437,"vw":52.2213},{"c":52.23,"h":52.3,"l":52.125,"n":166,"o":52.19,"t":"2026-10-02T19:15:00Z","v":8774,"vw":52.199883},{"c":52.38,"h":52.38,"l":52.19,"n":302,"o":52.23,"t":"2026-10-02T19:30:00Z","v":10347,"vw":52.256292},{"c":52.41,"h":52.46,"l":51.94,"n":1401,"o":52.335,"t":"2026-10-02T19:45:00Z","v":64087,"vw":52.231117},{"c":52.38,"h":52.38,"l":52.38,"n":19,"o":52.38,"t":"2026-10-02T20:00:00Z","v":53788,"vw":52.38},{"c":51.805,"h":52.66,"l":51.625,"n":35,"o":52.15,"t":"2026-10-05T13:30:00Z","v":1782,"vw":52.193958},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-05T13:45:00Z","v":328,"vw":51.98},{"c":52.32,"h":52.66,"l":51.96,"n":34,"o":51.96,"t":"2026-10-05T14:00:00Z","v":1801,"vw":52.506376},{"c":52.26,"h":52.45,"l":51.96,"n":285,"o":51.96,"t":"2026-10-05T14:15:00Z","v":4990,"vw":52.208399},{"c":52.075,"h":52.34,"l":52.06,"n":111,"o":52.34,"t":"2026-10-05T14:30:00Z","v":3376,"vw":52.178812},{"c":52.23,"h":52.27,"l":52.23,"n":51,"o":52.25,"t":"2026-10-05T14:45:00Z","v":5348,"vw":52.249792},{"c":52.28,"h":52.395,"l":52.24,"n":75,"o":52.395,"t":"2026-10-05T15:00:00Z","v":3118,"vw":52.381405},{"c":52.305,"h":52.47,"l":52.305,"n":23,"o":52.47,"t":"2026-10-05T15:15:00Z","v":648,"vw":52.3875},{"c":52.38,"h":52.38,"l":52.24,"n":131,"o":52.31,"t":"2026-10-05T15:30:00Z","v":3646,"vw":52.330714},{"c":52.48,"h":52.48,"l":52.45,"n":64,"o":52.455,"t":"2026-10-05T15:45:00Z","v":1587,"vw":52.462376},{"c":52.62,"h":52.62,"l":52.445,"n":34,"o":52.445,"t":"2026-10-05T16:00:00Z","v":924,"vw":52.5125},{"c":52.66,"h":52.66,"l":52.62,"n":80,"o":52.62,"t":"2026-10-05T16:15:00Z","v":2088,"vw":52.646},{"c":52.82,"h":52.82,"l":52.82,"n":11,"o":52.82,"t":"2026-10-05T16:30:00Z","v":126,"vw":52.82},{"c":52.85,"h":52.85,"l":52.5755,"n":66,"o":52.85,"t":"2026-10-05T16:45:00Z","v":2055,"vw":52.716835},{"c":52.85,"h":52.85,"l":52.7,"n":65,"o":52.75,"t":"2026-10-05T17:00:00Z","v":1483,"vw":52.760263},{"c":52.86,"h":52.87,"l":52.86,"n":51,"o":52.87,"t":"2026-10-05T17:15:00Z","v":868,"vw":52.865},{"c":52.935,"h":53.24,"l":52.8,"n":261,"o":52.86,"t":"2026-10-05T17:30:00Z","v":10810,"vw":52.988496},{"c":53.06,"h":53.09,"l":53.05,"n":33,"o":53.09,"t":"2026-10-05T17:45:00Z","v":659,"vw":53.066667},{"c":52.9,"h":53.06,"l":52.89,"n":165,"o":53.02,"t":"2026-10-05T18:00:00Z","v":3166,"vw":52.96188},{"c":52.88,"h":52.895,"l":52.82,"n":82,"o":52.895,"t":"2026-10-05T18:15:00Z","v":1996,"vw":52.862541},{"c":52.895,"h":52.93,"l":52.865,"n":71,"o":52.87,"t":"2026-10-05T18:30:00Z","v":1391,"vw":52.8875},{"c":52.96,"h":52.96,"l":52.89,"n":82,"o":52.895,"t":"2026-10-05T18:45:00Z","v":1817,"vw":52.918796},{"c":53.01,"h":53.03,"l":52.965,"n":162,"o":53.01,"t":"2026-10-05T19:00:00Z","v":4968,"vw":52.989625},{"c":52.995,"h":53.11,"l":52.995,"n":86,"o":53.02,"t":"2026-10-05T19:15:00Z","v":2319,"vw":53.059953},{"c":52.92,"h":52.9582,"l":52.79,"n":341,"o":52.91,"t":"2026-10-05T19:30:00Z","v":8235,"vw":52.881732},{"c":52.44,"h":52.865,"l":52.32,"n":1702,"o":52.865,"t":"2026-10-05T19:45:00Z","v":70544,"vw":52.430192},{"c":52.51,"h":52.51,"l":52.29,"n":35,"o":52.5,"t":"2026-10-05T20:00:00Z","v":122312,"vw":52.290382},{"c":52.75,"h":52.96,"l":52.55,"n":25,"o":52.59,"t":"2026-10-06T13:30:00Z","v":1246,"vw":52.64518},{"c":52.7,"h":52.78,"l":52.51,"n":44,"o":52.51,"t":"2026-10-06T13:45:00Z","v":1850,"vw":52.691971},{"c":52.6,"h":52.7,"l":52.51,"n":29,"o":52.7,"t":"2026-10-06T14:00:00Z","v":1522,"vw":52.672998},{"c":52.71,"h":52.93,"l":52.7,"n":42,"o":52.7,"t":"2026-10-06T14:15:00Z","v":1891,"vw":52.72069},{"c":52.75,"h":52.82,"l":52.75,"n":54,"o":52.82,"t":"2026-10-06T14:30:00Z","v":997,"vw":52.783155},{"c":52.825,"h":52.86,"l":52.755,"n":75,"o":52.755,"t":"2026-10-06T14:45:00Z","v":1842,"vw":52.81},{"c":52.87,"h":52.95,"l":52.85,"n":79,"o":52.95,"t":"2026-10-06T15:00:00Z","v":2746,"vw":52.896667},{"c":52.94,"h":52.955,"l":52.9,"n":121,"o":52.94,"t":"2026-10-06T15:15:00Z","v":3733,"vw":52.938636},{"c":52.845,"h":52.91,"l":52.79,"n":58,"o":52.91,"t":"2026-10-06T15:45:00Z","v":1983,"vw":52.86375},{"c":53.01,"h":53.01,"l":52.79,"n":104,"o":52.79,"t":"2026-10-06T16:00:00Z","v":2681,"vw":52.896297},{"c":53.06,"h":53.2199,"l":52.9,"n":150,"o":52.99,"t":"2026-10-06T16:15:00Z","v":13658,"vw":53.064152},{"c":52.875,"h":53.07,"l":52.84,"n":178,"o":53.05,"t":"2026-10-06T16:30:00Z","v":7338,"vw":52.926813},{"c":52.525,"h":52.84,"l":52.525,"n":95,"o":52.84,"t":"2026-10-06T16:45:00Z","v":5371,"vw":52.812375},{"c":52.56,"h":52.64,"l":52.56,"n":11,"o":52.64,"t":"2026-10-06T17:00:00Z","v":229,"vw":52.6},{"c":52.525,"h":52.535,"l":52.525,"n":28,"o":52.535,"t":"2026-10-06T17:15:00Z","v":764,"vw":52.528333},{"c":52.61,"h":52.61,"l":52.47,"n":27,"o":52.47,"t":"2026-10-06T17:30:00Z","v":534,"vw":52.556768},{"c":52.425,"h":52.59,"l":52.425,"n":119,"o":52.45,"t":"2026-10-06T17:45:00Z","v":2636,"vw":52.486325},{"c":52.44,"h":52.485,"l":52.37,"n":194,"o":52.46,"t":"2026-10-06T18:00:00Z","v":4617,"vw":52.428561},{"c":52.42,"h":52.54,"l":52.37,"n":78,"o":52.445,"t":"2026-10-06T18:15:00Z","v":2459,"vw":52.438613},{"c":52.58,"h":52.58,"l":52.41,"n":133,"o":52.41,"t":"2026-10-06T18:30:00Z","v":6092,"vw":52.489282},{"c":52.6925,"h":52.745,"l":52.57,"n":232,"o":52.6,"t":"2026-10-06T18:45:00Z","v":8489,"vw":52.65688},{"c":53.025,"h":53.29,"l":52.75,"n":275,"o":52.75,"t":"2026-10-06T19:00:00Z","v":67035,"vw":52.772657},{"c":52.84,"h":53.025,"l":52.84,"n":198,"o":53.0175,"t":"2026-10-06T19:15:00Z","v":4756,"vw":52.932234},{"c":52.76,"h":52.81,"l":52.67,"n":428,"o":52.78,"t":"2026-10-06T19:30:00Z","v":16853,"vw":52.74503},{"c":52.73,"h":53,"l":52.715,"n":1151,"o":52.75,"t":"2026-10-06T19:45:00Z","v":38125,"vw":52.823871},{"c":52.73,"h":52.73,"l":52.73,"n":21,"o":52.73,"t":"2026-10-06T20:00:00Z","v":49095,"vw":52.73},{"c":52.76,"h":52.76,"l":52.76,"n":9,"o":52.76,"t":"2026-10-07T13:30:00Z","v":2660,"vw":52.76},{"c":52.26,"h":52.765,"l":52.2,"n":52,"o":52.765,"t":"2026-10-07T13:45:00Z","v":2914,"vw":52.405726},{"c":52.545,"h":52.68,"l":52.545,"n":42,"o":52.545,"t":"2026-10-07T14:00:00Z","v":1543,"vw":52.555826},{"c":52.545,"h":52.545,"l":52.28,"n":31,"o":52.545,"t":"2026-10-07T14:15:00Z","v":1591,"vw":52.525572},{"c":52.545,"h":52.87,"l":52.2001,"n":47,"o":52.84,"t":"2026-10-07T14:30:00Z","v":5363,"vw":52.472904},{"c":52.77,"h":52.785,"l":52.52,"n":186,"o":52.545,"t":"2026-10-07T14:45:00Z","v":15462,"vw":52.69907},{"c":52.7,"h":52.775,"l":52.54,"n":27,"o":52.775,"t":"2026-10-07T15:00:00Z","v":1073,"vw":52.640714},{"c":52.66,"h":52.66,"l":52.52,"n":52,"o":52.54,"t":"2026-10-07T15:15:00Z","v":1398,"vw":52.573333},{"c":52.705,"h":53.01,"l":52.53,"n":96,"o":52.53,"t":"2026-10-07T15:30:00Z","v":7854,"vw":52.901664},{"c":52.39,"h":52.71,"l":52.37,"n":125,"o":52.71,"t":"2026-10-07T15:45:00Z","v":3560,"vw":52.535984},{"c":52.285,"h":52.285,"l":52.285,"n":14,"o":52.285,"t":"2026-10-07T16:00:00Z","v":122,"vw":52.285},{"c":52.4,"h":52.465,"l":52.4,"n":30,"o":52.45,"t":"2026-10-07T16:15:00Z","v":1264,"vw":52.431749},{"c":52.555,"h":52.555,"l":52.32,"n":99,"o":52.47,"t":"2026-10-07T16:45:00Z","v":3058,"vw":52.435892},{"c":52.88,"h":52.88,"l":52.61,"n":51,"o":52.61,"t":"2026-10-07T17:00:00Z","v":1835,"vw":52.723333},{"c":52.9,"h":52.99,"l":52.795,"n":82,"o":52.97,"t":"2026-10-07T17:15:00Z","v":4120,"vw":52.889077},{"c":52.865,"h":52.865,"l":52.865,"n":4,"o":52.865,"t":"2026-10-07T17:30:00Z","v":118,"vw":52.865},{"c":52.795,"h":52.82,"l":52.76,"n":40,"o":52.76,"t":"2026-10-07T17:45:00Z","v":967,"vw":52.791667},{"c":52.795,"h":52.93,"l":52.765,"n":132,"o":52.775,"t":"2026-10-07T18:00:00Z","v":5774,"vw":52.781648},{"c":52.795,"h":52.8225,"l":52.795,"n":24,"o":52.8225,"t":"2026-10-07T18:15:00Z","v":651,"vw":52.80399},{"c":52.83,"h":52.85,"l":52.74,"n":118,"o":52.83,"t":"2026-10-07T18:30:00Z","v":3314,"vw":52.816077},{"c":52.72,"h":52.835,"l":52.72,"n":123,"o":52.835,"t":"2026-10-07T18:45:00Z","v":2980,"vw":52.7645},{"c":52.595,"h":52.69,"l":52.5,"n":169,"o":52.69,"t":"2026-10-07T19:00:00Z","v":6674,"vw":52.556856},{"c":52.65,"h":52.68,"l":52.575,"n":52,"o":52.575,"t":"2026-10-07T19:15:00Z","v":1357,"vw":52.613723},{"c":52.57,"h":52.69,"l":52.57,"n":137,"o":52.69,"t":"2026-10-07T19:30:00Z","v":3043,"vw":52.62566},{"c":52.54,"h":52.62,"l":52.45,"n":879,"o":52.56,"t":"2026-10-07T19:45:00Z","v":23943,"vw":52.538094},{"c":52.5,"h":52.5,"l":52.5,"n":31,"o":52.5,"t":"2026-10-07T20:00:00Z","v":186948,"vw":52.5},{"c":51.905,"h":52.14,"l":50.2885,"n":56,"o":52.14,"t":"2026-10-08T13:30:00Z","v":9507,"vw":50.791041},{"c":52.1351,"h":52.145,"l":52.1351,"n":6,"o":52.145,"t":"2026-10-08T13:45:00Z","v":348,"vw":52.138137},{"c":52.315,"h":52.315,"l":52.205,"n":7,"o":52.205,"t":"2026-10-08T14:00:00Z","v":291,"vw":52.257381},{"c":52,"h":52.25,"l":52,"n":32,"o":52.25,"t":"2026-10-08T14:15:00Z","v":2129,"vw":52.136325},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-08T14:30:00Z","v":614,"vw":51.98},{"c":51.96,"h":51.96,"l":51.74,"n":142,"o":51.81,"t":"2026-10-08T14:45:00Z","v":7797,"vw":51.863306},{"c":51.71,"h":52.03,"l":51.61,"n":685,"o":51.99,"t":"2026-10-08T15:00:00Z","v":81921,"vw":51.869094},{"c":51.99,"h":52.02,"l":51.75,"n":265,"o":51.795,"t":"2026-10-08T15:15:00Z","v":15076,"vw":51.813939},{"c":51.88,"h":51.93,"l":51.86,"n":79,"o":51.93,"t":"2026-10-08T15:30:00Z","v":2473,"vw":51.905556},{"c":51.98,"h":51.98,"l":51.93,"n":67,"o":51.93,"t":"2026-10-08T15:45:00Z","v":1207,"vw":51.955},{"c":52,"h":52,"l":52,"n":12,"o":52,"t":"2026-10-08T16:00:00Z","v":271,"vw":52},{"c":52.195,"h":52.295,"l":52.02,"n":246,"o":52.02,"t":"2026-10-08T16:15:00Z","v":5753,"vw":52.195294},{"c":52.33,"h":52.33,"l":52.255,"n":56,"o":52.255,"t":"2026-10-08T16:30:00Z","v":1653,"vw":52.303065},{"c":52.38,"h":52.5,"l":52.24,"n":205,"o":52.37,"t":"2026-10-08T16:45:00Z","v":7162,"vw":52.353498},{"c":52.16,"h":52.3,"l":52.04,"n":315,"o":52.26,"t":"2026-10-08T17:00:00Z","v":23568,"vw":52.236995},{"c":52.37,"h":52.59,"l":52.18,"n":223,"o":52.18,"t":"2026-10-08T17:15:00Z","v":9775,"vw":52.478544},{"c":52.38,"h":52.38,"l":52.37,"n":11,"o":52.37,"t":"2026-10-08T17:30:00Z","v":302,"vw":52.375},{"c":52.64,"h":52.64,"l":52.325,"n":169,"o":52.42,"t":"2026-10-08T17:45:00Z","v":4428,"vw":52.424439},{"c":52.675,"h":52.675,"l":52.66,"n":43,"o":52.66,"t":"2026-10-08T18:00:00Z","v":1300,"vw":52.6655},{"c":52.485,"h":52.675,"l":52.485,"n":107,"o":52.675,"t":"2026-10-08T18:15:00Z","v":3093,"vw":52.598333},{"c":52.455,"h":52.48,"l":52.37,"n":68,"o":52.37,"t":"2026-10-08T18:30:00Z","v":1983,"vw":52.437917},{"c":52.45,"h":52.52,"l":52.415,"n":193,"o":52.46,"t":"2026-10-08T18:45:00Z","v":3746,"vw":52.455034},{"c":52.62,"h":52.62,"l":52.42,"n":135,"o":52.42,"t":"2026-10-08T19:00:00Z","v":3437,"vw":52.487526},{"c":52.48,"h":52.64,"l":52.4,"n":438,"o":52.62,"t":"2026-10-08T19:15:00Z","v":20829,"vw":52.578182},{"c":52.365,"h":52.46,"l":52.33,"n":383,"o":52.455,"t":"2026-10-08T19:30:00Z","v":6623,"vw":52.413289},{"c":52.1,"h":52.48,"l":52.09,"n":961,"o":52.37,"t":"2026-10-08T19:45:00Z","v":29486,"vw":52.223115},{"c":52.1,"h":52.1,"l":52.1,"n":17,"o":52.1,"t":"2026-10-08T20:00:00Z","v":48825,"vw":52.1},{"c":51.76,"h":52.34,"l":51.76,"n":64,"o":52.33,"t":"2026-10-09T13:30:00Z","v":3213,"vw":52.109754},{"c":52.32,"h":52.32,"l":51.645,"n":57,"o":51.645,"t":"2026-10-09T14:00:00Z","v":1473,"vw":52.193817},{"c":51.87,"h":51.87,"l":51.87,"n":3,"o":51.87,"t":"2026-10-09T14:15:00Z","v":439,"vw":51.87},{"c":51.98,"h":52.25,"l":51.675,"n":117,"o":52.25,"t":"2026-10-09T14:30:00Z","v":3510,"vw":51.910719},{"c":51.88,"h":52.08,"l":51.85,"n":79,"o":51.875,"t":"2026-10-09T14:45:00Z","v":2823,"vw":51.892631},{"c":51.975,"h":51.975,"l":51.975,"n":9,"o":51.975,"t":"2026-10-09T15:00:00Z","v":276,"vw":51.975},{"c":52.22,"h":52.325,"l":52.22,"n":59,"o":52.22,"t":"2026-10-09T15:15:00Z","v":1414,"vw":52.25},{"c":52.34,"h":52.455,"l":52.27,"n":53,"o":52.27,"t":"2026-10-09T15:30:00Z","v":1966,"vw":52.337673},{"c":52.3,"h":52.3,"l":52.28,"n":20,"o":52.28,"t":"2026-10-09T15:45:00Z","v":513,"vw":52.29},{"c":52.295,"h":52.295,"l":52.295,"n":16,"o":52.295,"t":"2026-10-09T16:00:00Z","v":1721,"vw":52.295},{"c":52.27,"h":52.28,"l":52.23,"n":28,"o":52.23,"t":"2026-10-09T16:15:00Z","v":674,"vw":52.26375},{"c":52.45,"h":52.45,"l":52.37,"n":82,"o":52.37,"t":"2026-10-09T16:30:00Z","v":2808,"vw":52.403472},{"c":52.525,"h":52.545,"l":52.52,"n":46,"o":52.52,"t":"2026-10-09T16:45:00Z","v":1268,"vw":52.53},{"c":52.555,"h":52.555,"l":52.51,"n":45,"o":52.52,"t":"2026-10-09T17:00:00Z","v":1656,"vw":52.522778},{"c":52.495,"h":52.495,"l":52.48,"n":8,"o":52.48,"t":"2026-10-09T17:30:00Z","v":698,"vw":52.486202},{"c":52.54,"h":52.55,"l":52.54,"n":30,"o":52.54,"t":"2026-10-09T17:45:00Z","v":1034,"vw":52.541645},{"c":52.54,"h":52.54,"l":52.54,"n":17,"o":52.54,"t":"2026-10-09T18:00:00Z","v":262,"vw":52.54},{"c":52.61,"h":52.61,"l":52.53,"n":102,"o":52.56,"t":"2026-10-09T18:15:00Z","v":1628,"vw":52.578333},{"c":52.755,"h":52.755,"l":52.63,"n":67,"o":52.63,"t":"2026-10-09T18:30:00Z","v":1337,"vw":52.673476},{"c":52.6872,"h":52.7699,"l":52.64,"n":74,"o":52.7699,"t":"2026-10-09T18:45:00Z","v":1475,"vw":52.695322},{"c":53.02,"h":53.04,"l":52.6,"n":299,"o":52.63,"t":"2026-10-09T19:00:00Z","v":16815,"vw":52.751658},{"c":53.19,"h":53.19,"l":53.05,"n":167,"o":53.07,"t":"2026-10-09T19:15:00Z","v":4311,"vw":53.098364},{"c":53.195,"h":53.225,"l":53.1401,"n":115,"o":53.16,"t":"2026-10-09T19:30:00Z","v":2583,"vw":53.179476},{"c":52.88,"h":53.19,"l":52.83,"n":1109,"o":53.16,"t":"2026-10-09T19:45:00Z","v":38294,"vw":52.987022},{"c":52.94,"h":52.94,"l":52.94,"n":11,"o":52.94,"t":"2026-10-09T20:00:00Z","v":40730,"vw":52.94},{"c":53,"h":53,"l":53,"n":16,"o":53,"t":"2026-10-09T21:15:00Z","v":773,"vw":53},{"c":53,"h":53.75,"l":52,"n":141,"o":53,"t":"2026-10-09T21:30:00Z","v":4315,"vw":52.916903},{"c":52.6,"h":53.6,"l":52.6,"n":38,"o":53.6,"t":"2026-10-09T22:00:00Z","v":2618,"vw":53.086916},{"c":52.97,"h":52.97,"l":52.55,"n":87,"o":52.8,"t":"2026-10-09T22:15:00Z","v":4480,"vw":52.801788},{"c":52.8,"h":52.8,"l":52.8,"n":17,"o":52.8,"t":"2026-10-12T11:15:00Z","v":2012,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-12T11:30:00Z","v":1996,"vw":52.8},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-12T13:15:00Z","v":157,"vw":52.59},{"c":53.09,"h":53.26,"l":52.35,"n":77,"o":52.6,"t":"2026-10-12T13:30:00Z","v":4756,"vw":52.746215},{"c":52.67,"h":52.82,"l":52.64,"n":54,"o":52.72,"t":"2026-10-12T13:45:00Z","v":2175,"vw":52.751918},{"c":52.72,"h":52.72,"l":52.535,"n":33,"o":52.72,"t":"2026-10-12T14:00:00Z","v":2219,"vw":52.709519},{"c":53.08,"h":53.23,"l":52.71,"n":134,"o":53.01,"t":"2026-10-12T14:15:00Z","v":4514,"vw":53.005323},{"c":53.16,"h":53.36,"l":53.16,"n":53,"o":53.19,"t":"2026-10-12T14:30:00Z","v":2233,"vw":53.240452},{"c":53.35,"h":53.375,"l":53.18,"n":62,"o":53.18,"t":"2026-10-12T14:45:00Z","v":1718,"vw":53.310625},{"c":53.19,"h":53.3825,"l":53.19,"n":79,"o":53.3825,"t":"2026-10-12T15:00:00Z","v":1935,"vw":53.268929},{"c":53.28,"h":53.28,"l":53.28,"n":12,"o":53.28,"t":"2026-10-12T15:15:00Z","v":602,"vw":53.28},{"c":53.335,"h":53.43,"l":53.16,"n":122,"o":53.16,"t":"2026-10-12T15:30:00Z","v":4015,"vw":53.32775},{"c":53.46,"h":53.46,"l":53.4,"n":34,"o":53.42,"t":"2026-10-12T15:45:00Z","v":1457,"vw":53.435},{"c":53.51,"h":53.52,"l":53.49,"n":28,"o":53.49,"t":"2026-10-12T16:00:00Z","v":1516,"vw":53.508756},{"c":53.495,"h":53.495,"l":53.495,"n":25,"o":53.495,"t":"2026-10-12T16:15:00Z","v":668,"vw":53.495},{"c":53.43,"h":53.495,"l":53.325,"n":114,"o":53.41,"t":"2026-10-12T16:30:00Z","v":2846,"vw":53.414091},{"c":53.36,"h":53.45,"l":53.36,"n":24,"o":53.45,"t":"2026-10-12T16:45:00Z","v":487,"vw":53.407657},{"c":53.37,"h":53.37,"l":53.36,"n":33,"o":53.36,"t":"2026-10-12T17:00:00Z","v":698,"vw":53.36625},{"c":53.395,"h":53.485,"l":53.395,"n":98,"o":53.47,"t":"2026-10-12T17:15:00Z","v":2395,"vw":53.441667},{"c":53.33,"h":53.33,"l":53.33,"n":6,"o":53.33,"t":"2026-10-12T17:30:00Z","v":366,"vw":53.33},{"c":53.17,"h":53.28,"l":53.13,"n":130,"o":53.24,"t":"2026-10-12T17:45:00Z","v":4159,"vw":53.237808},{"c":53.26,"h":53.26,"l":53.23,"n":24,"o":53.23,"t":"2026-10-12T18:00:00Z","v":645,"vw":53.2475},{"c":53.395,"h":53.395,"l":53.25,"n":84,"o":53.25,"t":"2026-10-12T18:15:00Z","v":2617,"vw":53.34},{"c":53.34,"h":53.43,"l":53.3,"n":132,"o":53.39,"t":"2026-10-12T18:30:00Z","v":4299,"vw":53.355},{"c":53.2435,"h":53.33,"l":53.21,"n":82,"o":53.33,"t":"2026-10-12T18:45:00Z","v":1788,"vw":53.249188},{"c":53.21,"h":53.29,"l":53.21,"n":135,"o":53.275,"t":"2026-10-12T19:00:00Z","v":3667,"vw":53.259775},{"c":53.12,"h":53.21,"l":53.07,"n":235,"o":53.21,"t":"2026-10-12T19:15:00Z","v":6945,"vw":53.145111},{"c":53.08,"h":53.13,"l":53.08,"n":93,"o":53.13,"t":"2026-10-12T19:30:00Z","v":1702,"vw":53.0925},{"c":53,"h":53.3325,"l":52.99,"n":1374,"o":52.99,"t":"2026-10-12T19:45:00Z","v":50941,"vw":53.145404},{"c":53,"h":53,"l":53,"n":16,"o":53,"t":"2026-10-12T20:00:00Z","v":43611,"vw":53},{"c":53.2,"h":53.2,"l":53.1,"n":38,"o":53.1,"t":"2026-10-12T20:15:00Z","v":4019,"vw":53.149962},{"c":53.5,"h":55,"l":53.1,"n":15,"o":53.1,"t":"2026-10-13T11:00:00Z","v":1787,"vw":53.769257},{"c":53.08,"h":53.08,"l":53.08,"n":4,"o":53.08,"t":"2026-10-13T11:30:00Z","v":994,"vw":53.08},{"c":53.4,"h":53.4,"l":53.4,"n":4,"o":53.4,"t":"2026-10-13T12:30:00Z","v":682,"vw":53.4},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-13T13:15:00Z","v":207,"vw":53},{"c":53.37,"h":53.59,"l":52.88,"n":42,"o":53.38,"t":"2026-10-13T13:30:00Z","v":13192,"vw":52.961281},{"c":53.24,"h":53.25,"l":53.09,"n":51,"o":53.09,"t":"2026-10-13T13:45:00Z","v":6378,"vw":53.23},{"c":53.175,"h":53.53,"l":52.96,"n":106,"o":53.3,"t":"2026-10-13T14:00:00Z","v":5155,"vw":53.298525},{"c":53.175,"h":53.175,"l":53.175,"n":13,"o":53.175,"t":"2026-10-13T14:15:00Z","v":181,"vw":53.175},{"c":53.0267,"h":53.0267,"l":53.0267,"n":4,"o":53.0267,"t":"2026-10-13T14:30:00Z","v":557,"vw":53.0267},{"c":53.36,"h":53.36,"l":53.12,"n":71,"o":53.31,"t":"2026-10-13T14:45:00Z","v":2529,"vw":53.314286},{"c":53.25,"h":53.57,"l":53.12,"n":230,"o":53.52,"t":"2026-10-13T15:00:00Z","v":13870,"vw":53.36038},{"c":53.25,"h":53.36,"l":53.08,"n":34,"o":53.27,"t":"2026-10-13T15:15:00Z","v":2739,"vw":53.251464},{"c":53.4,"h":53.5,"l":53.1609,"n":444,"o":53.25,"t":"2026-10-13T15:30:00Z","v":27305,"vw":53.364516},{"c":53.115,"h":53.45,"l":53.115,"n":498,"o":53.28,"t":"2026-10-13T15:45:00Z","v":40723,"vw":53.310441},{"c":53.18,"h":53.23,"l":53.1,"n":130,"o":53.16,"t":"2026-10-13T16:15:00Z","v":3132,"vw":53.163554},{"c":53.32,"h":53.35,"l":53.25,"n":49,"o":53.28,"t":"2026-10-13T16:30:00Z","v":1644,"vw":53.301667},{"c":53.11,"h":53.305,"l":52.89,"n":226,"o":53.305,"t":"2026-10-13T16:45:00Z","v":18036,"vw":53.12459},{"c":53.18,"h":53.2,"l":53.13,"n":61,"o":53.14,"t":"2026-10-13T17:00:00Z","v":3218,"vw":53.149293},{"c":53.405,"h":53.405,"l":53.28,"n":82,"o":53.28,"t":"2026-10-13T17:15:00Z","v":1766,"vw":53.329},{"c":53.345,"h":53.42,"l":53.345,"n":59,"o":53.39,"t":"2026-10-13T17:30:00Z","v":1694,"vw":53.39407},{"c":53.36,"h":53.4299,"l":53.36,"n":19,"o":53.4299,"t":"2026-10-13T17:45:00Z","v":498,"vw":53.408056},{"c":53.585,"h":53.61,"l":53.41,"n":118,"o":53.41,"t":"2026-10-13T18:00:00Z","v":2987,"vw":53.511177},{"c":53.7,"h":53.71,"l":53.6,"n":157,"o":53.63,"t":"2026-10-13T18:15:00Z","v":8744,"vw":53.661597},{"c":53.87,"h":53.915,"l":53.67,"n":159,"o":53.67,"t":"2026-10-13T18:30:00Z","v":5436,"vw":53.800497},{"c":53.92,"h":54.03,"l":53.82,"n":245,"o":53.89,"t":"2026-10-13T18:45:00Z","v":9223,"vw":53.930482},{"c":53.94,"h":54.06,"l":53.895,"n":214,"o":53.915,"t":"2026-10-13T19:00:00Z","v":7632,"vw":53.956776},{"c":53.99,"h":54,"l":53.9,"n":132,"o":53.91,"t":"2026-10-13T19:15:00Z","v":5101,"vw":53.954691},{"c":53.955,"h":54.03,"l":53.915,"n":324,"o":53.955,"t":"2026-10-13T19:30:00Z","v":10459,"vw":53.977321},{"c":54.09,"h":54.18,"l":53.92,"n":1250,"o":53.955,"t":"2026-10-13T19:45:00Z","v":51923,"vw":54.08748},{"c":54.01,"h":54.13,"l":54.01,"n":25,"o":54.11,"t":"2026-10-13T20:00:00Z","v":62435,"vw":54.011825},{"c":54.2,"h":54.2,"l":54.2,"n":19,"o":54.2,"t":"2026-10-14T11:15:00Z","v":3012,"vw":54.2},{"c":54.1,"h":54.1,"l":54.1,"n":4,"o":54.1,"t":"2026-10-14T12:00:00Z","v":2995,"vw":54.1},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-14T12:30:00Z","v":151,"vw":53.7},{"c":53.41,"h":53.97,"l":53.03,"n":62,"o":53.35,"t":"2026-10-14T13:30:00Z","v":3232,"vw":53.434852},{"c":53.05,"h":53.415,"l":53.05,"n":35,"o":53.415,"t":"2026-10-14T13:45:00Z","v":5639,"vw":53.16922},{"c":53.52,"h":53.52,"l":53.45,"n":23,"o":53.45,"t":"2026-10-14T14:00:00Z","v":1227,"vw":53.507424},{"c":53.365,"h":53.58,"l":53.3,"n":34,"o":53.58,"t":"2026-10-14T14:15:00Z","v":3512,"vw":53.530486},{"c":53.29,"h":53.65,"l":53.29,"n":31,"o":53.35,"t":"2026-10-14T14:30:00Z","v":2313,"vw":53.437771},{"c":53.26,"h":53.5586,"l":53.24,"n":106,"o":53.5586,"t":"2026-10-14T14:45:00Z","v":1533,"vw":53.385042},{"c":53.4375,"h":53.45,"l":53.13,"n":102,"o":53.14,"t":"2026-10-14T15:00:00Z","v":4089,"vw":53.32},{"c":53.41,"h":53.5166,"l":53.41,"n":21,"o":53.5166,"t":"2026-10-14T15:15:00Z","v":660,"vw":53.457011},{"c":53.38,"h":53.38,"l":53.35,"n":31,"o":53.35,"t":"2026-10-14T15:30:00Z","v":677,"vw":53.365},{"c":53.29,"h":53.29,"l":53.28,"n":16,"o":53.28,"t":"2026-10-14T15:45:00Z","v":705,"vw":53.285},{"c":53.55,"h":53.55,"l":53.42,"n":80,"o":53.43,"t":"2026-10-14T16:00:00Z","v":2766,"vw":53.48},{"c":53.55,"h":53.64,"l":53.545,"n":59,"o":53.55,"t":"2026-10-14T16:15:00Z","v":5510,"vw":53.555029},{"c":53.68,"h":53.8,"l":53.64,"n":75,"o":53.64,"t":"2026-10-14T16:30:00Z","v":2743,"vw":53.724615},{"c":53.705,"h":53.705,"l":53.705,"n":4,"o":53.705,"t":"2026-10-14T16:45:00Z","v":114,"vw":53.705},{"c":53.74,"h":53.74,"l":53.63,"n":116,"o":53.65,"t":"2026-10-14T17:00:00Z","v":3805,"vw":53.686869},{"c":53.645,"h":53.645,"l":53.59,"n":84,"o":53.63,"t":"2026-10-14T17:15:00Z","v":2544,"vw":53.621263},{"c":53.55,"h":53.65,"l":53.455,"n":74,"o":53.565,"t":"2026-10-14T17:30:00Z","v":3137,"vw":53.58748},{"c":53.67,"h":53.705,"l":53.55,"n":121,"o":53.55,"t":"2026-10-14T17:45:00Z","v":4611,"vw":53.645245},{"c":53.67,"h":53.75,"l":53.54,"n":206,"o":53.67,"t":"2026-10-14T18:00:00Z","v":12096,"vw":53.674292},{"c":53.65,"h":53.7395,"l":53.61,"n":102,"o":53.65,"t":"2026-10-14T18:15:00Z","v":3340,"vw":53.681435},{"c":53.51,"h":53.54,"l":53.34,"n":101,"o":53.54,"t":"2026-10-14T18:30:00Z","v":3085,"vw":53.47342},{"c":53.55,"h":53.63,"l":53.52,"n":95,"o":53.52,"t":"2026-10-14T18:45:00Z","v":3108,"vw":53.591514},{"c":53.55,"h":53.56,"l":53.5,"n":152,"o":53.525,"t":"2026-10-14T19:00:00Z","v":3736,"vw":53.516667},{"c":53.44,"h":53.6,"l":53.41,"n":223,"o":53.52,"t":"2026-10-14T19:15:00Z","v":7933,"vw":53.488129},{"c":53.295,"h":53.435,"l":53.28,"n":290,"o":53.43,"t":"2026-10-14T19:30:00Z","v":12100,"vw":53.372494},{"c":53.45,"h":53.5,"l":53.295,"n":1154,"o":53.295,"t":"2026-10-14T19:45:00Z","v":57528,"vw":53.421111},{"c":53.34,"h":53.45,"l":53.34,"n":20,"o":53.45,"t":"2026-10-14T20:00:00Z","v":64336,"vw":53.343483},{"c":53.7,"h":53.7,"l":53.5,"n":29,"o":53.5,"t":"2026-10-14T22:15:00Z","v":6014,"vw":53.599933},{"c":53.5,"h":53.5,"l":53.3,"n":11,"o":53.34,"t":"2026-10-15T08:45:00Z","v":515,"vw":53.428},{"c":53.4,"h":53.4,"l":53.4,"n":10,"o":53.4,"t":"2026-10-15T13:15:00Z","v":1001,"vw":53.4},{"c":54.105,"h":54.48,"l":53.38,"n":45,"o":54,"t":"2026-10-15T13:30:00Z","v":7728,"vw":54.161129},{"c":54.1525,"h":54.1525,"l":54.1525,"n":3,"o":54.1525,"t":"2026-10-15T13:45:00Z","v":111,"vw":54.1525},{"c":54.415,"h":54.425,"l":53.9343,"n":161,"o":54.225,"t":"2026-10-15T14:00:00Z","v":6283,"vw":54.200692},{"c":54.445,"h":54.445,"l":54.405,"n":18,"o":54.41,"t":"2026-10-15T14:15:00Z","v":992,"vw":54.411667},{"c":54.77,"h":54.81,"l":54.49,"n":82,"o":54.49,"t":"2026-10-15T14:30:00Z","v":5630,"vw":54.722165},{"c":54.725,"h":54.725,"l":54.57,"n":18,"o":54.59,"t":"2026-10-15T14:45:00Z","v":822,"vw":54.621746},{"c":55.7,"h":55.7,"l":54.85,"n":252,"o":54.88,"t":"2026-10-15T15:00:00Z","v":11999,"vw":55.377638},{"c":55.79,"h":55.79,"l":55.475,"n":62,"o":55.475,"t":"2026-10-15T15:15:00Z","v":3437,"vw":55.690748},{"c":55.69,"h":55.89,"l":55.42,"n":254,"o":55.82,"t":"2026-10-15T15:30:00Z","v":12737,"vw":55.582366},{"c":55.69,"h":55.735,"l":55.62,"n":51,"o":55.7,"t":"2026-10-15T15:45:00Z","v":2431,"vw":55.70625},{"c":55.98,"h":56,"l":55.56,"n":181,"o":55.56,"t":"2026-10-15T16:00:00Z","v":13467,"vw":55.876198},{"c":55.815,"h":55.96,"l":55.815,"n":59,"o":55.96,"t":"2026-10-15T16:15:00Z","v":1644,"vw":55.895},{"c":55.56,"h":55.95,"l":55.46,"n":160,"o":55.94,"t":"2026-10-15T16:30:00Z","v":11633,"vw":55.654986},{"c":55.54,"h":55.565,"l":55.46,"n":80,"o":55.55,"t":"2026-10-15T16:45:00Z","v":3652,"vw":55.51375},{"c":55.65,"h":55.745,"l":55.65,"n":103,"o":55.68,"t":"2026-10-15T17:00:00Z","v":3640,"vw":55.705808},{"c":55.67,"h":55.75,"l":55.67,"n":15,"o":55.75,"t":"2026-10-15T17:15:00Z","v":376,"vw":55.713333},{"c":56.13,"h":56.13,"l":55.8,"n":183,"o":55.89,"t":"2026-10-15T17:30:00Z","v":8522,"vw":55.912254},{"c":56.045,"h":56.18,"l":56.045,"n":143,"o":56.17,"t":"2026-10-15T17:45:00Z","v":5474,"vw":56.095138},{"c":56.31,"h":56.43,"l":56.15,"n":271,"o":56.15,"t":"2026-10-15T18:00:00Z","v":9600,"vw":56.286659},{"c":56.445,"h":56.515,"l":56.3,"n":213,"o":56.3,"t":"2026-10-15T18:15:00Z","v":10153,"vw":56.427648},{"c":56.33,"h":56.5,"l":56.24,"n":166,"o":56.495,"t":"2026-10-15T18:30:00Z","v":12459,"vw":56.326037},{"c":56.345,"h":56.47,"l":56.28,"n":313,"o":56.33,"t":"2026-10-15T18:45:00Z","v":12283,"vw":56.384168},{"c":56.25,"h":56.44,"l":56.25,"n":313,"o":56.43,"t":"2026-10-15T19:00:00Z","v":18988,"vw":56.361149},{"c":55.96,"h":56.39,"l":55.95,"n":457,"o":56.3,"t":"2026-10-15T19:15:00Z","v":19897,"vw":56.223388},{"c":55.685,"h":56.14,"l":55.62,"n":594,"o":55.98,"t":"2026-10-15T19:30:00Z","v":21232,"vw":55.899571},{"c":54.86,"h":55.685,"l":54.85,"n":2199,"o":55.685,"t":"2026-10-15T19:45:00Z","v":149670,"vw":55.346892},{"c":54.84,"h":54.89,"l":54.84,"n":8,"o":54.89,"t":"2026-10-15T20:00:00Z","v":67339,"vw":54.840333},{"c":55.1,"h":55.1,"l":55.1,"n":18,"o":55.1,"t":"2026-10-16T12:30:00Z","v":1998,"vw":55.1},{"c":55.57,"h":55.77,"l":55.36,"n":27,"o":55.36,"t":"2026-10-16T13:30:00Z","v":4423,"vw":55.412414},{"c":56.01,"h":56.33,"l":55.5,"n":217,"o":55.77,"t":"2026-10-16T13:45:00Z","v":18184,"vw":55.9369},{"c":55.89,"h":56.02,"l":55.765,"n":193,"o":55.98,"t":"2026-10-16T14:00:00Z","v":23176,"vw":55.969081},{"c":56.1,"h":56.16,"l":55.98,"n":227,"o":55.98,"t":"2026-10-16T14:15:00Z","v":10632,"vw":56.120501},{"c":55.9112,"h":56.12,"l":55.856,"n":136,"o":55.856,"t":"2026-10-16T14:30:00Z","v":6977,"vw":55.979155},{"c":55.99,"h":56.125,"l":55.8153,"n":170,"o":55.94,"t":"2026-10-16T14:45:00Z","v":11177,"vw":56.01735},{"c":56.21,"h":56.33,"l":56,"n":305,"o":56.145,"t":"2026-10-16T15:00:00Z","v":20017,"vw":56.138929},{"c":56.01,"h":56.23,"l":56.005,"n":85,"o":56.005,"t":"2026-10-16T15:15:00Z","v":1968,"vw":56.127378},{"c":55.87,"h":56.23,"l":55.795,"n":172,"o":56.23,"t":"2026-10-16T15:30:00Z","v":9174,"vw":55.986754},{"c":55.7,"h":55.9,"l":55.59,"n":100,"o":55.86,"t":"2026-10-16T15:45:00Z","v":5054,"vw":55.749123},{"c":55.86,"h":55.86,"l":55.7,"n":114,"o":55.72,"t":"2026-10-16T16:00:00Z","v":2924,"vw":55.786176},{"c":55.91,"h":55.91,"l":55.91,"n":35,"o":55.91,"t":"2026-10-16T16:15:00Z","v":899,"vw":55.91},{"c":55.58,"h":55.75,"l":55.54,"n":401,"o":55.74,"t":"2026-10-16T16:30:00Z","v":16660,"vw":55.659144},{"c":55.25,"h":55.55,"l":55.25,"n":186,"o":55.55,"t":"2026-10-16T16:45:00Z","v":10848,"vw":55.499886},{"c":55.195,"h":55.195,"l":55.195,"n":13,"o":55.195,"t":"2026-10-16T17:00:00Z","v":153,"vw":55.195},{"c":55.355,"h":55.39,"l":55.15,"n":117,"o":55.15,"t":"2026-10-16T17:15:00Z","v":3944,"vw":55.301105},{"c":55.37,"h":55.52,"l":55.32,"n":284,"o":55.355,"t":"2026-10-16T17:30:00Z","v":33932,"vw":55.434201},{"c":55.465,"h":55.48,"l":55.255,"n":314,"o":55.36,"t":"2026-10-16T17:45:00Z","v":19660,"vw":55.306537},{"c":55.2,"h":55.375,"l":55.2,"n":260,"o":55.35,"t":"2026-10-16T18:00:00Z","v":8805,"vw":55.340053},{"c":55.115,"h":55.14,"l":54.92,"n":97,"o":55.13,"t":"2026-10-16T18:15:00Z","v":1723,"vw":55.045526},{"c":54.93,"h":54.93,"l":54.91,"n":28,"o":54.91,"t":"2026-10-16T18:30:00Z","v":440,"vw":54.92},{"c":54.78,"h":55.02,"l":54.75,"n":89,"o":55.02,"t":"2026-10-16T18:45:00Z","v":1234,"vw":54.873333},{"c":54.905,"h":54.97,"l":54.79,"n":251,"o":54.815,"t":"2026-10-16T19:00:00Z","v":6887,"vw":54.884734},{"c":54.96,"h":54.98,"l":54.72,"n":305,"o":54.92,"t":"2026-10-16T19:15:00Z","v":9596,"vw":54.873427},{"c":55.015,"h":55.015,"l":54.845,"n":284,"o":54.98,"t":"2026-10-16T19:30:00Z","v":7116,"vw":54.92828},{"c":55.02,"h":55.25,"l":54.835,"n":1560,"o":55.015,"t":"2026-10-16T19:45:00Z","v":76513,"vw":55.044544},{"c":55.02,"h":55.02,"l":55.01,"n":14,"o":55.01,"t":"2026-10-16T20:00:00Z","v":54739,"vw":55.019981},{"c":55.1,"h":55.1,"l":55.1,"n":17,"o":55.1,"t":"2026-10-16T20:30:00Z","v":772,"vw":55.1},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-16T20:45:00Z","v":300,"vw":55.05},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-10-16T21:45:00Z","v":489,"vw":55.1},{"c":55.5,"h":55.5,"l":55.3,"n":47,"o":55.4,"t":"2026-10-16T22:15:00Z","v":3091,"vw":55.372543},{"c":55.41,"h":55.42,"l":55.41,"n":26,"o":55.42,"t":"2026-10-16T22:30:00Z","v":904,"vw":55.416667},{"c":55.4,"h":56,"l":55.1,"n":124,"o":56,"t":"2026-10-16T23:30:00Z","v":33301,"vw":55.644495},{"c":55.7,"h":55.7,"l":55.1,"n":69,"o":55.6,"t":"2026-10-16T23:45:00Z","v":4566,"vw":55.421486},{"c":55.05,"h":55.05,"l":55.05,"n":3,"o":55.05,"t":"2026-10-19T08:15:00Z","v":502,"vw":55.05},{"c":55.29,"h":55.29,"l":55.29,"n":3,"o":55.29,"t":"2026-10-19T08:45:00Z","v":502,"vw":55.29},{"c":53.92,"h":53.92,"l":53.92,"n":1,"o":53.92,"t":"2026-10-19T13:00:00Z","v":100,"vw":53.92},{"c":55.99,"h":55.99,"l":55.3,"n":17,"o":55.3,"t":"2026-10-19T13:15:00Z","v":628,"vw":55.425871},{"c":55.345,"h":55.645,"l":55.01,"n":159,"o":55.01,"t":"2026-10-19T13:30:00Z","v":10857,"vw":55.320519},{"c":55.3,"h":55.3,"l":55.3,"n":9,"o":55.3,"t":"2026-10-19T13:45:00Z","v":147,"vw":55.3},{"c":55.665,"h":55.85,"l":55.255,"n":97,"o":55.255,"t":"2026-10-19T14:00:00Z","v":6166,"vw":55.492372},{"c":55.52,"h":55.79,"l":55.52,"n":48,"o":55.72,"t":"2026-10-19T14:15:00Z","v":2455,"vw":55.62685},{"c":55.15,"h":55.395,"l":55.15,"n":6,"o":55.395,"t":"2026-10-19T14:30:00Z","v":512,"vw":55.199898},{"c":55.51,"h":55.55,"l":55.125,"n":132,"o":55.25,"t":"2026-10-19T14:45:00Z","v":3993,"vw":55.322394},{"c":55.52,"h":55.525,"l":55.52,"n":9,"o":55.525,"t":"2026-10-19T15:00:00Z","v":356,"vw":55.521667},{"c":55.645,"h":55.82,"l":55.53,"n":145,"o":55.53,"t":"2026-10-19T15:15:00Z","v":5898,"vw":55.710558},{"c":55.64,"h":55.71,"l":55.415,"n":124,"o":55.52,"t":"2026-10-19T15:30:00Z","v":5084,"vw":55.571564},{"c":55.5,"h":55.64,"l":55.39,"n":361,"o":55.54,"t":"2026-10-19T15:45:00Z","v":26934,"vw":55.503996},{"c":55.5,"h":55.57,"l":55.4875,"n":184,"o":55.495,"t":"2026-10-19T16:00:00Z","v":11185,"vw":55.514555},{"c":55.445,"h":55.585,"l":55.385,"n":193,"o":55.51,"t":"2026-10-19T16:15:00Z","v":7743,"vw":55.484706},{"c":55.57,"h":55.57,"l":55.42,"n":108,"o":55.52,"t":"2026-10-19T16:30:00Z","v":4392,"vw":55.529435},{"c":55.54,"h":55.61,"l":55.4925,"n":119,"o":55.55,"t":"2026-10-19T16:45:00Z","v":4020,"vw":55.540043},{"c":55.48,"h":55.55,"l":55.47,"n":81,"o":55.47,"t":"2026-10-19T17:00:00Z","v":3535,"vw":55.50657},{"c":55.4941,"h":55.64,"l":55.4941,"n":164,"o":55.57,"t":"2026-10-19T17:15:00Z","v":4373,"vw":55.550203},{"c":55.13,"h":55.595,"l":55.13,"n":180,"o":55.55,"t":"2026-10-19T17:30:00Z","v":35969,"vw":55.313961},{"c":55.095,"h":55.18,"l":55,"n":74,"o":55,"t":"2026-10-19T17:45:00Z","v":3045,"vw":55.122917},{"c":55.255,"h":55.255,"l":55.145,"n":136,"o":55.17,"t":"2026-10-19T18:00:00Z","v":5656,"vw":55.225695},{"c":55.225,"h":55.32,"l":55.18,"n":243,"o":55.31,"t":"2026-10-19T18:15:00Z","v":11005,"vw":55.233349},{"c":55.22,"h":55.32,"l":55.17,"n":160,"o":55.32,"t":"2026-10-19T18:30:00Z","v":10343,"vw":55.190386},{"c":55.245,"h":55.33,"l":55.19,"n":114,"o":55.29,"t":"2026-10-19T18:45:00Z","v":5621,"vw":55.292552},{"c":55.07,"h":55.21,"l":55.04,"n":371,"o":55.19,"t":"2026-10-19T19:00:00Z","v":22682,"vw":55.142069},{"c":55.235,"h":55.29,"l":55.075,"n":463,"o":55.075,"t":"2026-10-19T19:15:00Z","v":20077,"vw":55.193222},{"c":55.185,"h":55.29,"l":55.185,"n":505,"o":55.2,"t":"2026-10-19T19:30:00Z","v":13867,"vw":55.216245},{"c":55,"h":55.425,"l":54.71,"n":1697,"o":55.18,"t":"2026-10-19T19:45:00Z","v":83892,"vw":55.040842},{"c":55.1,"h":55.1,"l":54.94,"n":25,"o":54.94,"t":"2026-10-19T20:00:00Z","v":49447,"vw":54.941629},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-19T20:15:00Z","v":491,"vw":55.3},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-19T21:30:00Z","v":494,"vw":55.2},{"c":55.45,"h":55.45,"l":55.3,"n":51,"o":55.3,"t":"2026-10-19T22:15:00Z","v":1336,"vw":55.368272},{"c":55.07,"h":55.07,"l":55.07,"n":12,"o":55.07,"t":"2026-10-19T22:45:00Z","v":565,"vw":55.07},{"c":55.48,"h":55.6,"l":55.09,"n":22,"o":55.11,"t":"2026-10-19T23:45:00Z","v":1712,"vw":55.276585},{"c":54.99,"h":54.99,"l":54.9,"n":9,"o":54.9,"t":"2026-10-20T08:00:00Z","v":916,"vw":54.940441},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-20T13:15:00Z","v":158,"vw":55.24},{"c":56,"h":56.57,"l":54.77,"n":314,"o":55,"t":"2026-10-20T13:30:00Z","v":32451,"vw":55.052118},{"c":55.145,"h":55.145,"l":54.69,"n":9,"o":54.69,"t":"2026-10-20T13:45:00Z","v":944,"vw":54.952778},{"c":54.74,"h":54.78,"l":54.41,"n":423,"o":54.56,"t":"2026-10-20T14:00:00Z","v":33666,"vw":54.689949},{"c":54.8,"h":55.185,"l":54.45,"n":160,"o":54.77,"t":"2026-10-20T14:15:00Z","v":11992,"vw":54.81698},{"c":54.73,"h":55.2,"l":54.65,"n":262,"o":55.075,"t":"2026-10-20T14:30:00Z","v":8757,"vw":54.842383},{"c":54.85,"h":54.85,"l":54.64,"n":222,"o":54.69,"t":"2026-10-20T14:45:00Z","v":5999,"vw":54.766992},{"c":55.095,"h":55.465,"l":54.85,"n":440,"o":54.85,"t":"2026-10-20T15:00:00Z","v":26101,"vw":55.230872},{"c":54.94,"h":55.22,"l":54.94,"n":245,"o":55.2,"t":"2026-10-20T15:15:00Z","v":13402,"vw":55.177078},{"c":55.17,"h":55.17,"l":54.78,"n":114,"o":54.86,"t":"2026-10-20T15:30:00Z","v":4238,"vw":54.844559},{"c":54.88,"h":54.94,"l":54.78,"n":107,"o":54.83,"t":"2026-10-20T15:45:00Z","v":5151,"vw":54.8425},{"c":54.65,"h":54.92,"l":54.61,"n":393,"o":54.92,"t":"2026-10-20T16:00:00Z","v":22915,"vw":54.762859},{"c":54.76,"h":54.77,"l":54.67,"n":66,"o":54.71,"t":"2026-10-20T16:15:00Z","v":2343,"vw":54.709847},{"c":54.84,"h":55.04,"l":54.84,"n":80,"o":54.89,"t":"2026-10-20T16:30:00Z","v":3257,"vw":54.886875},{"c":54.83,"h":54.83,"l":54.825,"n":37,"o":54.825,"t":"2026-10-20T16:45:00Z","v":947,"vw":54.82625},{"c":54.84,"h":54.84,"l":54.835,"n":36,"o":54.835,"t":"2026-10-20T17:00:00Z","v":789,"vw":54.837},{"c":54.7617,"h":54.855,"l":54.7617,"n":168,"o":54.8,"t":"2026-10-20T17:15:00Z","v":8128,"vw":54.822223},{"c":54.935,"h":54.935,"l":54.78,"n":93,"o":54.8,"t":"2026-10-20T17:30:00Z","v":3810,"vw":54.830744},{"c":55.08,"h":55.08,"l":54.965,"n":303,"o":54.99,"t":"2026-10-20T17:45:00Z","v":14379,"vw":55.004422},{"c":55.19,"h":55.26,"l":55.06,"n":241,"o":55.08,"t":"2026-10-20T18:00:00Z","v":8422,"vw":55.158667},{"c":55.14,"h":55.2,"l":55.05,"n":128,"o":55.19,"t":"2026-10-20T18:15:00Z","v":3603,"vw":55.117165},{"c":55.265,"h":55.34,"l":55.14,"n":297,"o":55.2,"t":"2026-10-20T18:30:00Z","v":18876,"vw":55.198777},{"c":55.29,"h":55.29,"l":55.09,"n":311,"o":55.2,"t":"2026-10-20T18:45:00Z","v":16292,"vw":55.202055},{"c":55.56,"h":55.56,"l":55.36,"n":80,"o":55.36,"t":"2026-10-20T19:00:00Z","v":1951,"vw":55.472857},{"c":55.6,"h":55.63,"l":55.54,"n":272,"o":55.57,"t":"2026-10-20T19:15:00Z","v":8806,"vw":55.584086},{"c":55.28,"h":55.6,"l":55.185,"n":399,"o":55.6,"t":"2026-10-20T19:30:00Z","v":14843,"vw":55.406971},{"c":55.09,"h":55.39,"l":55.09,"n":1484,"o":55.27,"t":"2026-10-20T19:45:00Z","v":71253,"vw":55.191289},{"c":55.13,"h":55.13,"l":55.13,"n":19,"o":55.13,"t":"2026-10-20T20:00:00Z","v":90421,"vw":55.13},{"c":55.25,"h":55.25,"l":55.2,"n":31,"o":55.2,"t":"2026-10-20T22:15:00Z","v":1382,"vw":55.207787},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-20T22:30:00Z","v":993,"vw":55.2},{"c":55.2,"h":55.2,"l":55.2,"n":28,"o":55.2,"t":"2026-10-20T23:30:00Z","v":2015,"vw":55.2},{"c":55.4,"h":55.4,"l":55.4,"n":17,"o":55.4,"t":"2026-10-21T13:15:00Z","v":1008,"vw":55.4},{"c":55.13,"h":55.27,"l":55.05,"n":44,"o":55.27,"t":"2026-10-21T13:30:00Z","v":2899,"vw":55.165623},{"c":55.105,"h":55.105,"l":54.68,"n":19,"o":54.75,"t":"2026-10-21T13:45:00Z","v":426,"vw":54.845},{"c":54.925,"h":55.08,"l":54.455,"n":153,"o":55.08,"t":"2026-10-21T14:00:00Z","v":5391,"vw":54.718739},{"c":54.925,"h":54.925,"l":54.925,"n":7,"o":54.925,"t":"2026-10-21T14:15:00Z","v":517,"vw":54.925},{"c":55.52,"h":55.52,"l":55.185,"n":127,"o":55.185,"t":"2026-10-21T14:30:00Z","v":3687,"vw":55.40518},{"c":55.43,"h":55.525,"l":55.39,"n":81,"o":55.525,"t":"2026-10-21T14:45:00Z","v":2597,"vw":55.45027},{"c":55.36,"h":55.42,"l":55.26,"n":123,"o":55.28,"t":"2026-10-21T15:00:00Z","v":5500,"vw":55.312173},{"c":55.59,"h":55.59,"l":55.355,"n":114,"o":55.355,"t":"2026-10-21T15:15:00Z","v":3578,"vw":55.480415},{"c":55.82,"h":55.885,"l":55.61,"n":211,"o":55.61,"t":"2026-10-21T15:30:00Z","v":8535,"vw":55.732952},{"c":55.84,"h":55.9099,"l":55.82,"n":94,"o":55.82,"t":"2026-10-21T15:45:00Z","v":6070,"vw":55.88497},{"c":55.67,"h":55.885,"l":55.67,"n":46,"o":55.83,"t":"2026-10-21T16:00:00Z","v":2701,"vw":55.829348},{"c":55.82,"h":55.855,"l":55.72,"n":153,"o":55.725,"t":"2026-10-21T16:15:00Z","v":5667,"vw":55.77503},{"c":55.96,"h":56.18,"l":55.825,"n":239,"o":55.825,"t":"2026-10-21T16:30:00Z","v":6141,"vw":55.990876},{"c":55.93,"h":56,"l":55.82,"n":97,"o":56,"t":"2026-10-21T16:45:00Z","v":3396,"vw":55.967289},{"c":56,"h":56.02,"l":55.955,"n":110,"o":56,"t":"2026-10-21T17:00:00Z","v":4081,"vw":55.985379},{"c":56.05,"h":56.205,"l":56.05,"n":132,"o":56.07,"t":"2026-10-21T17:15:00Z","v":5045,"vw":56.149423},{"c":55.88,"h":56.04,"l":55.88,"n":121,"o":56.02,"t":"2026-10-21T17:30:00Z","v":4394,"vw":55.993954},{"c":55.97,"h":56.035,"l":55.91,"n":105,"o":55.91,"t":"2026-10-21T17:45:00Z","v":2223,"vw":55.991875},{"c":55.99,"h":56.01,"l":55.91,"n":143,"o":55.975,"t":"2026-10-21T18:00:00Z","v":6231,"vw":55.941577},{"c":56.06,"h":56.06,"l":55.975,"n":64,"o":55.975,"t":"2026-10-21T18:15:00Z","v":1766,"vw":56.026818},{"c":56.05,"h":56.145,"l":56.04,"n":196,"o":56.09,"t":"2026-10-21T18:30:00Z","v":6943,"vw":56.073971},{"c":55.715,"h":56.01,"l":55.715,"n":110,"o":56.01,"t":"2026-10-21T18:45:00Z","v":2731,"vw":55.823125},{"c":55.745,"h":55.745,"l":55.59,"n":261,"o":55.71,"t":"2026-10-21T19:00:00Z","v":7947,"vw":55.678969},{"c":55.96,"h":55.96,"l":55.745,"n":265,"o":55.745,"t":"2026-10-21T19:15:00Z","v":7813,"vw":55.84752},{"c":56.155,"h":56.17,"l":55.97,"n":298,"o":55.99,"t":"2026-10-21T19:30:00Z","v":9684,"vw":56.071589},{"c":56.05,"h":56.155,"l":55.9,"n":1668,"o":56.155,"t":"2026-10-21T19:45:00Z","v":83957,"vw":56.019187},{"c":56.02,"h":56.05,"l":56.02,"n":12,"o":56.05,"t":"2026-10-21T20:00:00Z","v":70244,"vw":56.020125},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-21T21:45:00Z","v":493,"vw":56.1},{"c":56.1,"h":56.1,"l":56.1,"n":8,"o":56.1,"t":"2026-10-21T22:30:00Z","v":527,"vw":56.1},{"c":55.8,"h":55.9,"l":55.8,"n":28,"o":55.9,"t":"2026-10-22T12:45:00Z","v":4005,"vw":55.850038},{"c":56.37,"h":56.55,"l":55.85,"n":97,"o":55.99,"t":"2026-10-22T13:30:00Z","v":11947,"vw":56.260133},{"c":56.34,"h":56.37,"l":55.915,"n":55,"o":56.37,"t":"2026-10-22T13:45:00Z","v":3409,"vw":56.199621},{"c":56.14,"h":56.5,"l":56.1,"n":65,"o":56.35,"t":"2026-10-22T14:00:00Z","v":2676,"vw":56.241814},{"c":56.28,"h":56.555,"l":56.15,"n":113,"o":56.15,"t":"2026-10-22T14:15:00Z","v":5798,"vw":56.41259},{"c":56.51,"h":56.51,"l":56.2,"n":131,"o":56.28,"t":"2026-10-22T14:30:00Z","v":6739,"vw":56.352245},{"c":56.55,"h":56.82,"l":56.55,"n":141,"o":56.72,"t":"2026-10-22T14:45:00Z","v":5172,"vw":56.7345},{"c":56.47,"h":56.61,"l":56.38,"n":153,"o":56.595,"t":"2026-10-22T15:00:00Z","v":5311,"vw":56.509549},{"c":56.755,"h":56.85,"l":56.495,"n":234,"o":56.495,"t":"2026-10-22T15:15:00Z","v":12307,"vw":56.766117},{"c":56.67,"h":56.79,"l":56.67,"n":109,"o":56.725,"t":"2026-10-22T15:30:00Z","v":3621,"vw":56.745922},{"c":56.39,"h":56.695,"l":56.39,"n":204,"o":56.43,"t":"2026-10-22T15:45:00Z","v":6804,"vw":56.562768},{"c":56.44,"h":56.45,"l":56.295,"n":125,"o":56.38,"t":"2026-10-22T16:00:00Z","v":5173,"vw":56.376846},{"c":56.62,"h":56.62,"l":56.5,"n":66,"o":56.5,"t":"2026-10-22T16:15:00Z","v":2004,"vw":56.524261},{"c":56.665,"h":56.68,"l":56.52,"n":254,"o":56.565,"t":"2026-10-22T16:30:00Z","v":14425,"vw":56.62944},{"c":56.69,"h":56.73,"l":56.59,"n":70,"o":56.615,"t":"2026-10-22T16:45:00Z","v":3233,"vw":56.651518},{"c":56.7199,"h":56.7199,"l":56.635,"n":109,"o":56.67,"t":"2026-10-22T17:00:00Z","v":2477,"vw":56.656242},{"c":56.695,"h":56.78,"l":56.64,"n":101,"o":56.64,"t":"2026-10-22T17:15:00Z","v":4962,"vw":56.737426},{"c":56.78,"h":56.78,"l":56.71,"n":83,"o":56.71,"t":"2026-10-22T17:30:00Z","v":2308,"vw":56.743054},{"c":56.75,"h":56.8,"l":56.69,"n":151,"o":56.77,"t":"2026-10-22T17:45:00Z","v":5618,"vw":56.737855},{"c":56.68,"h":56.82,"l":56.67,"n":159,"o":56.81,"t":"2026-10-22T18:00:00Z","v":4872,"vw":56.715642},{"c":56.785,"h":56.785,"l":56.68,"n":76,"o":56.68,"t":"2026-10-22T18:15:00Z","v":3148,"vw":56.75675},{"c":56.635,"h":56.785,"l":56.57,"n":198,"o":56.785,"t":"2026-10-22T18:30:00Z","v":4571,"vw":56.661667},{"c":56.565,"h":56.65,"l":56.48,"n":325,"o":56.635,"t":"2026-10-22T18:45:00Z","v":16193,"vw":56.553809},{"c":56.64,"h":56.77,"l":56.57,"n":252,"o":56.57,"t":"2026-10-22T19:00:00Z","v":6769,"vw":56.654001},{"c":56.59,"h":56.63,"l":56.56,"n":204,"o":56.61,"t":"2026-10-22T19:15:00Z","v":7433,"vw":56.600023},{"c":56.5,"h":56.59,"l":56.32,"n":513,"o":56.53,"t":"2026-10-22T19:30:00Z","v":25536,"vw":56.404593},{"c":56.3,"h":56.66,"l":56.3,"n":1023,"o":56.43,"t":"2026-10-22T19:45:00Z","v":51183,"vw":56.425507},{"c":56.29,"h":56.29,"l":56.29,"n":13,"o":56.29,"t":"2026-10-22T20:00:00Z","v":45375,"vw":56.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1683783936621435,"strike":66.43993998239485,"iv":0.6444908706023953,"gamma":0.029162232622092745,"theta":-0.05240370003241657,"vega":0.04370381692981632,"rho":0.007742408081018234,"breakevenPct":20.107156468390468},{"delta":0.25,"premium":1.9885973709756612,"strike":68.71832603048794,"iv":0.8965333873783369,"gamma":0.02356449942920152,"theta":-0.08104879502041745,"vega":0.049722514603576316,"rho":0.00937102805946252,"breakevenPct":25.61187315946636},{"delta":0.3,"premium":2.4546628734548204,"strike":68.13485061807187,"iv":0.9588765915419513,"gamma":0.023993755616474224,"theta":-0.09148094293555281,"vega":0.054598829275237466,"rho":0.011232460810598572,"breakevenPct":25.403292754533123},{"delta":0.35,"premium":2.4653217448097364,"strike":63.87130207610548,"iv":0.7772850865409286,"gamma":0.03217312898310199,"theta":-0.07849302735088153,"vega":0.05800615145802705,"rho":0.013393267951732747,"breakevenPct":17.847972678833223},{"delta":0.4,"premium":2.4947173308619095,"strike":59.89341983317887,"iv":0.6082369786839666,"gamma":0.03999008341056535,"theta":-0.06628220574606115,"vega":0.061093605189990734,"rho":0.01554239408357983,"breakevenPct":10.833428964364504},{"delta":0.45,"premium":2.7090361445783135,"strike":58.734939759036145,"iv":0.5629867469879518,"gamma":0.04423012048192772,"theta":-0.06174096385542168,"vega":0.06102409638554217,"rho":0.017576233732462997,"breakevenPct":9.156112815090529},{"delta":0.5,"premium":2.9233549582947176,"strike":57.57645968489342,"iv":0.517736515291937,"gamma":0.04847015755329009,"theta":-0.0571997219647822,"vega":0.06095458758109361,"rho":0.019610073381346158,"breakevenPct":7.478796665816552},{"delta":0.55,"premium":3.1376737720111216,"strike":56.41797961075069,"iv":0.4724862835959221,"gamma":0.052710194624652464,"theta":-0.05265848007414272,"vega":0.06088507877664504,"rho":0.021643913030229327,"breakevenPct":5.801480516542574},{"delta":0.6,"premium":3.3519925857275252,"strike":55.25949953660797,"iv":0.4272360518999073,"gamma":0.05695023169601483,"theta":-0.04811723818350325,"vega":0.060815569972196476,"rho":0.023677752679112485,"breakevenPct":4.1241643672686},{"delta":0.65,"premium":4.178725539387859,"strike":54.02659307576518,"iv":0.4403449573507276,"gamma":0.05281881585549422,"theta":-0.046477019568489715,"vega":0.05733467134972403,"rho":0.025290085701544708,"breakevenPct":3.4025912509380616},{"delta":0.7,"premium":5.182237832413446,"strike":52.77220270948319,"iv":0.4702997992975414,"gamma":0.04627089814350226,"theta":-0.04567420973406924,"vega":0.05286904164576016,"rho":0.02678074670809418,"breakevenPct":2.956902721436557},{"delta":0.75,"premium":6.185750125439037,"strike":51.51781234320121,"iv":0.5002546412443553,"gamma":0.03972298043151029,"theta":-0.04487139989964877,"vega":0.04840341194179629,"rho":0.028271407714643655,"breakevenPct":2.5112141919350512},{"delta":0.8,"premium":7.189262418464628,"strike":50.26342197691922,"iv":0.5302094831911691,"gamma":0.03317506271951831,"theta":-0.0440685900652283,"vega":0.0439377822378324,"rho":0.029762068721193132,"breakevenPct":2.0655256624335454},{"delta":0.85,"premium":9.206402439024389,"strike":47.99288617886179,"iv":0.5812184959349593,"gamma":0.025417378048780494,"theta":-0.039644918699187,"vega":0.03617581300813009,"rho":0.030455149782287673,"breakevenPct":1.6153643948946146},{"delta":0.9,"premium":11.492987804878048,"strike":45.452235772357724,"iv":0.6378241869918699,"gamma":0.017338109756097564,"theta":-0.034258739837398376,"vega":0.02753760162601626,"rho":0.03093621592117268,"breakevenPct":1.164014171674848}],"put":[{"delta":0.1,"premium":2.45,"strike":29.933628414520633,"iv":2.3880986237141677,"gamma":0.004646651924954183,"theta":-0.11387062780184713,"vega":0.027775940819362778,"rho":-0.006444581891248072,"breakevenPct":51.1749361973341},{"delta":0.15,"premium":2.45,"strike":39.109683764226446,"iv":1.611286342364612,"gamma":0.009239274355968913,"theta":-0.10101575584167075,"vega":0.03685603280624454,"rho":-0.008717340071086484,"breakevenPct":34.87354101221097},{"delta":0.2,"premium":2.45,"strike":45.14630548997596,"iv":1.1763757297315438,"gamma":0.015101506883447195,"theta":-0.08842720912118676,"vega":0.04428008496332441,"rho":-0.011001843249758423,"breakevenPct":24.149395114627897},{"delta":0.25,"premium":2.45,"strike":48.92640193615396,"iv":0.9216962613165438,"gamma":0.0222856948841142,"theta":-0.07722014763176833,"vega":0.05010946816488337,"rho":-0.013298455083834343,"breakevenPct":17.43399904751474},{"delta":0.3,"premium":2.4893401159621895,"strike":51.31133719873964,"iv":0.7643724745830253,"gamma":0.030115365667706333,"theta":-0.0684673679790167,"vega":0.054265787273802546,"rho":-0.015612992934468715,"breakevenPct":13.267015308620625},{"delta":0.35,"premium":2.544285440707875,"strike":53.142848023595825,"iv":0.6456671743928439,"gamma":0.03820108281383029,"theta":-0.060688138595195104,"vega":0.05775844503258976,"rho":-0.017934641573269544,"breakevenPct":10.110920975505506},{"delta":0.4,"premium":2.5992307654535605,"strike":54.97435884845201,"iv":0.5269618742026625,"gamma":0.046286799959954265,"theta":-0.0529089092113735,"vega":0.06125110279137698,"rho":-0.02025629021207038,"breakevenPct":6.954826642390383},{"delta":0.45,"premium":3.2053640672124084,"strike":56.06204222317967,"iv":0.5245565704437742,"gamma":0.046208832399827655,"theta":-0.052056570443774236,"vega":0.0609813873330461,"rho":-0.022972452789559908,"breakevenPct":6.099345965593792},{"delta":0.5,"premium":3.8193235674278325,"strike":57.13916415338216,"iv":0.5238025850926324,"gamma":0.04601495045239121,"theta":-0.05130258509263248,"vega":0.06065825075398535,"rho":-0.02569421698484015,"breakevenPct":5.276531202781438},{"delta":0.55,"premium":4.4332830676432575,"strike":58.21628608358466,"iv":0.5230485997414908,"gamma":0.04582106850495476,"theta":-0.050548599741490736,"vega":0.0603351141749246,"rho":-0.02841598118012039,"breakevenPct":4.453716439969083},{"delta":0.6,"premium":5.047242567858682,"strike":59.29340801378716,"iv":0.5222946143903491,"gamma":0.04562718655751831,"theta":-0.04979461439034898,"vega":0.06001197759586385,"rho":-0.03113774537540063,"breakevenPct":3.63090167715673},{"delta":0.65,"premium":5.7682,"strike":60.43,"iv":0.5184890000000001,"gamma":0.0443992,"theta":-0.0473908,"vega":0.0580714,"rho":-0.033935084781202364,"breakevenPct":2.8925208740451267},{"delta":0.7,"premium":6.693199999999999,"strike":61.68,"iv":0.5088640000000001,"gamma":0.041199200000000005,"theta":-0.041840800000000004,"vega":0.05304640000000001,"rho":-0.03687654435590555,"breakevenPct":2.3151536685024},{"delta":0.75,"premium":7.6182,"strike":62.93,"iv":0.49923900000000004,"gamma":0.0379992,"theta":-0.0362908,"vega":0.0480214,"rho":-0.039818003930608734,"breakevenPct":1.7377864629596724},{"delta":0.8,"premium":8.543200000000002,"strike":64.18,"iv":0.489614,"gamma":0.034799199999999995,"theta":-0.030740799999999992,"vega":0.04299639999999999,"rho":-0.04275946350531193,"breakevenPct":1.1604192574169445}]},"raw":{"call":[{"delta":0.2,"premium":1.1683783936621435,"strike":66.43993998239485,"iv":0.6444908706023953,"gamma":0.029162232622092745,"theta":-0.05240370003241657,"vega":0.04370381692981632,"rho":0.007742408081018234,"breakevenPct":20.107156468390468},{"delta":0.25,"premium":1.9885973709756612,"strike":68.71832603048794,"iv":0.8965333873783369,"gamma":0.02356449942920152,"theta":-0.08104879502041745,"vega":0.049722514603576316,"rho":0.00937102805946252,"breakevenPct":25.61187315946636},{"delta":0.3,"premium":2.4546628734548204,"strike":68.13485061807187,"iv":0.9588765915419513,"gamma":0.023993755616474224,"theta":-0.09148094293555281,"vega":0.054598829275237466,"rho":0.011232460810598572,"breakevenPct":25.403292754533123},{"delta":0.35,"premium":2.4653217448097364,"strike":63.87130207610548,"iv":0.7772850865409286,"gamma":0.03217312898310199,"theta":-0.07849302735088153,"vega":0.05800615145802705,"rho":0.013393267951732747,"breakevenPct":17.847972678833223},{"delta":0.4,"premium":2.4947173308619095,"strike":59.89341983317887,"iv":0.6082369786839666,"gamma":0.03999008341056535,"theta":-0.06628220574606115,"vega":0.061093605189990734,"rho":0.01554239408357983,"breakevenPct":10.833428964364504},{"delta":0.45,"premium":2.7090361445783135,"strike":58.734939759036145,"iv":0.5629867469879518,"gamma":0.04423012048192772,"theta":-0.06174096385542168,"vega":0.06102409638554217,"rho":0.017576233732462997,"breakevenPct":9.156112815090529},{"delta":0.5,"premium":2.9233549582947176,"strike":57.57645968489342,"iv":0.517736515291937,"gamma":0.04847015755329009,"theta":-0.0571997219647822,"vega":0.06095458758109361,"rho":0.019610073381346158,"breakevenPct":7.478796665816552},{"delta":0.55,"premium":3.1376737720111216,"strike":56.41797961075069,"iv":0.4724862835959221,"gamma":0.052710194624652464,"theta":-0.05265848007414272,"vega":0.06088507877664504,"rho":0.021643913030229327,"breakevenPct":5.801480516542574},{"delta":0.6,"premium":3.3519925857275252,"strike":55.25949953660797,"iv":0.4272360518999073,"gamma":0.05695023169601483,"theta":-0.04811723818350325,"vega":0.060815569972196476,"rho":0.023677752679112485,"breakevenPct":4.1241643672686},{"delta":0.65,"premium":4.178725539387859,"strike":54.02659307576518,"iv":0.4403449573507276,"gamma":0.05281881585549422,"theta":-0.046477019568489715,"vega":0.05733467134972403,"rho":0.025290085701544708,"breakevenPct":3.4025912509380616},{"delta":0.7,"premium":5.182237832413446,"strike":52.77220270948319,"iv":0.4702997992975414,"gamma":0.04627089814350226,"theta":-0.04567420973406924,"vega":0.05286904164576016,"rho":0.02678074670809418,"breakevenPct":2.956902721436557},{"delta":0.75,"premium":6.185750125439037,"strike":51.51781234320121,"iv":0.5002546412443553,"gamma":0.03972298043151029,"theta":-0.04487139989964877,"vega":0.04840341194179629,"rho":0.028271407714643655,"breakevenPct":2.5112141919350512},{"delta":0.8,"premium":7.189262418464628,"strike":50.26342197691922,"iv":0.5302094831911691,"gamma":0.03317506271951831,"theta":-0.0440685900652283,"vega":0.0439377822378324,"rho":0.029762068721193132,"breakevenPct":2.0655256624335454},{"delta":0.85,"premium":9.206402439024389,"strike":47.99288617886179,"iv":0.5812184959349593,"gamma":0.025417378048780494,"theta":-0.039644918699187,"vega":0.03617581300813009,"rho":0.030455149782287673,"breakevenPct":1.6153643948946146},{"delta":0.9,"premium":11.492987804878048,"strike":45.452235772357724,"iv":0.6378241869918699,"gamma":0.017338109756097564,"theta":-0.034258739837398376,"vega":0.02753760162601626,"rho":0.03093621592117268,"breakevenPct":1.164014171674848}],"put":[{"delta":0.1,"premium":2.45,"strike":29.933628414520633,"iv":2.3880986237141677,"gamma":0.004646651924954183,"theta":-0.11387062780184713,"vega":0.027775940819362778,"rho":-0.006444581891248072,"breakevenPct":51.1749361973341},{"delta":0.15,"premium":2.45,"strike":39.109683764226446,"iv":1.611286342364612,"gamma":0.009239274355968913,"theta":-0.10101575584167075,"vega":0.03685603280624454,"rho":-0.008717340071086484,"breakevenPct":34.87354101221097},{"delta":0.2,"premium":2.45,"strike":45.14630548997596,"iv":1.1763757297315438,"gamma":0.015101506883447195,"theta":-0.08842720912118676,"vega":0.04428008496332441,"rho":-0.011001843249758423,"breakevenPct":24.149395114627897},{"delta":0.25,"premium":2.45,"strike":48.92640193615396,"iv":0.9216962613165438,"gamma":0.0222856948841142,"theta":-0.07722014763176833,"vega":0.05010946816488337,"rho":-0.013298455083834343,"breakevenPct":17.43399904751474},{"delta":0.3,"premium":2.4893401159621895,"strike":51.31133719873964,"iv":0.7643724745830253,"gamma":0.030115365667706333,"theta":-0.0684673679790167,"vega":0.054265787273802546,"rho":-0.015612992934468715,"breakevenPct":13.267015308620625},{"delta":0.35,"premium":2.544285440707875,"strike":53.142848023595825,"iv":0.6456671743928439,"gamma":0.03820108281383029,"theta":-0.060688138595195104,"vega":0.05775844503258976,"rho":-0.017934641573269544,"breakevenPct":10.110920975505506},{"delta":0.4,"premium":2.5992307654535605,"strike":54.97435884845201,"iv":0.5269618742026625,"gamma":0.046286799959954265,"theta":-0.0529089092113735,"vega":0.06125110279137698,"rho":-0.02025629021207038,"breakevenPct":6.954826642390383},{"delta":0.45,"premium":3.2053640672124084,"strike":56.06204222317967,"iv":0.5245565704437742,"gamma":0.046208832399827655,"theta":-0.052056570443774236,"vega":0.0609813873330461,"rho":-0.022972452789559908,"breakevenPct":6.099345965593792},{"delta":0.5,"premium":3.8193235674278325,"strike":57.13916415338216,"iv":0.5238025850926324,"gamma":0.04601495045239121,"theta":-0.05130258509263248,"vega":0.06065825075398535,"rho":-0.02569421698484015,"breakevenPct":5.276531202781438},{"delta":0.55,"premium":4.4332830676432575,"strike":58.21628608358466,"iv":0.5230485997414908,"gamma":0.04582106850495476,"theta":-0.050548599741490736,"vega":0.0603351141749246,"rho":-0.02841598118012039,"breakevenPct":4.453716439969083},{"delta":0.6,"premium":5.047242567858682,"strike":59.29340801378716,"iv":0.5222946143903491,"gamma":0.04562718655751831,"theta":-0.04979461439034898,"vega":0.06001197759586385,"rho":-0.03113774537540063,"breakevenPct":3.63090167715673},{"delta":0.65,"premium":5.7682,"strike":60.43,"iv":0.5184890000000001,"gamma":0.0443992,"theta":-0.0473908,"vega":0.0580714,"rho":-0.033935084781202364,"breakevenPct":2.8925208740451267},{"delta":0.7,"premium":6.693199999999999,"strike":61.68,"iv":0.5088640000000001,"gamma":0.041199200000000005,"theta":-0.041840800000000004,"vega":0.05304640000000001,"rho":-0.03687654435590555,"breakevenPct":2.3151536685024},{"delta":0.75,"premium":7.6182,"strike":62.93,"iv":0.49923900000000004,"gamma":0.0379992,"theta":-0.0362908,"vega":0.0480214,"rho":-0.039818003930608734,"breakevenPct":1.7377864629596724},{"delta":0.8,"premium":8.543200000000002,"strike":64.18,"iv":0.489614,"gamma":0.034799199999999995,"theta":-0.030740799999999992,"vega":0.04299639999999999,"rho":-0.04275946350531193,"breakevenPct":1.1604192574169445}]}},"errors":["fundamentals:provider_http_429"],"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"}}