{"symbol":"ATRC","url":"https://intraalpha.com/companies/ATRC","capturedAt":"2026-10-22T22:06:01.005Z","state":"ready","quote":{"symbol":"ATRC","last_price":59.3,"prev_close":57.67,"regular_close":59.3,"change":1.63,"change_pct":2.8264,"regular_change":1.63,"regular_change_pct":2.8264,"extended_change":0,"extended_change_pct":0,"bid":56.65,"ask":59.57,"bid_size":500,"ask_size":1400,"volume":498213,"vwap":59.13481,"open":57.76,"high":59.54,"low":57.76,"close":59.3,"trade_count":14154,"last_trade_at":"2026-10-22T20:00:01.458417752Z","last_quote_at":"2026-10-22T20:49:50.000064514Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ATRC","fetched_at":"2026-10-22T22:06:00.548243+00:00","name":"AtriCure Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"AtriCure, Inc. develops, manufactures, and sells devices for the surgical ablation of cardiac tissue and systems to medical centers in the United States, Europe, Asia, and internationally. The company is headquartered in Mason, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2933459000,"ebitda":33746000,"pe_ratio":274.62,"peg_ratio":10,"book_value":10.15,"dividend_per_share":null,"dividend_yield":null,"eps":0.21,"revenue_ttm":569622000,"gross_profit_ttm":434609000,"profit_margin":0.0185,"operating_margin_ttm":0.0629,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.0215,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.128,"analyst_target_price":57.56,"analyst_number":3,"beta":1.25,"fifty_two_week_high":61.7,"fifty_two_week_low":25.36,"fifty_day_ma":53.11,"two_hundred_day_ma":37.26,"shares_outstanding":50866000,"forward_pe":232.56,"price_to_sales":5.15,"price_to_book":5.79,"ev_to_revenue":5.08,"ev_to_ebitda":75.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:00.548243+00:00"},"optionObservedAt":"2026-10-22T19:49:59.117Z","bars":[{"c":57.775,"h":58.05,"l":57.73,"n":100,"o":57.83,"t":"2026-10-15T13:30:00Z","v":8013,"vw":57.915176},{"c":57.62,"h":57.9,"l":57.62,"n":59,"o":57.66,"t":"2026-10-15T13:35:00Z","v":2179,"vw":57.72851},{"c":57.815,"h":57.875,"l":57.585,"n":85,"o":57.6,"t":"2026-10-15T13:40:00Z","v":3552,"vw":57.73075},{"c":57.89,"h":57.89,"l":57.885,"n":15,"o":57.885,"t":"2026-10-15T13:45:00Z","v":524,"vw":57.886852},{"c":57.65,"h":57.832091,"l":57.65,"n":53,"o":57.832091,"t":"2026-10-15T13:50:00Z","v":1964,"vw":57.732401},{"c":57.69,"h":57.78,"l":57.58,"n":82,"o":57.58,"t":"2026-10-15T13:55:00Z","v":10522,"vw":57.729066},{"c":57.86,"h":57.925,"l":57.86,"n":77,"o":57.87,"t":"2026-10-15T14:00:00Z","v":2444,"vw":57.882797},{"c":58.07,"h":58.07,"l":57.76,"n":234,"o":57.89,"t":"2026-10-15T14:05:00Z","v":26163,"vw":57.887256},{"c":58.03,"h":58.06,"l":57.93,"n":118,"o":58,"t":"2026-10-15T14:10:00Z","v":3640,"vw":57.980445},{"c":58.18,"h":58.19,"l":57.92,"n":161,"o":57.97,"t":"2026-10-15T14:15:00Z","v":7117,"vw":58.018921},{"c":58.055,"h":58.1206,"l":58.01,"n":157,"o":58.1206,"t":"2026-10-15T14:20:00Z","v":6351,"vw":58.068726},{"c":58,"h":58,"l":57.835,"n":133,"o":57.96,"t":"2026-10-15T14:25:00Z","v":3549,"vw":57.916271},{"c":58.03,"h":58.03,"l":57.91,"n":84,"o":57.96,"t":"2026-10-15T14:30:00Z","v":2701,"vw":57.945625},{"c":58.075,"h":58.075,"l":58.075,"n":15,"o":58.075,"t":"2026-10-15T14:35:00Z","v":299,"vw":58.075},{"c":58.125,"h":58.19,"l":58.12,"n":100,"o":58.14,"t":"2026-10-15T14:40:00Z","v":4862,"vw":58.149139},{"c":58.075,"h":58.12,"l":58.075,"n":56,"o":58.1,"t":"2026-10-15T14:45:00Z","v":1473,"vw":58.093095},{"c":58.25,"h":58.3,"l":58.135,"n":171,"o":58.135,"t":"2026-10-15T14:50:00Z","v":4621,"vw":58.217987},{"c":58.42,"h":58.44,"l":58.3256,"n":171,"o":58.33,"t":"2026-10-15T14:55:00Z","v":8812,"vw":58.380476},{"c":58.31,"h":58.42,"l":58.31,"n":85,"o":58.42,"t":"2026-10-15T15:00:00Z","v":4212,"vw":58.334864},{"c":58.345,"h":58.345,"l":58.25,"n":33,"o":58.25,"t":"2026-10-15T15:05:00Z","v":904,"vw":58.2975},{"c":58.255,"h":58.44,"l":58.255,"n":141,"o":58.41,"t":"2026-10-15T15:10:00Z","v":5619,"vw":58.377484},{"c":58.185,"h":58.2477,"l":58.14,"n":73,"o":58.19,"t":"2026-10-15T15:15:00Z","v":3247,"vw":58.21418},{"c":58.09,"h":58.25,"l":57.975,"n":263,"o":58.23,"t":"2026-10-15T15:20:00Z","v":11422,"vw":58.09027},{"c":58.21,"h":58.28,"l":58.15,"n":110,"o":58.19,"t":"2026-10-15T15:25:00Z","v":9302,"vw":58.267351},{"c":58.09,"h":58.32,"l":58.09,"n":126,"o":58.28,"t":"2026-10-15T15:30:00Z","v":6415,"vw":58.206632},{"c":58.05,"h":58.13,"l":58.03,"n":111,"o":58.09,"t":"2026-10-15T15:35:00Z","v":3637,"vw":58.082139},{"c":57.86,"h":58.095,"l":57.82,"n":241,"o":58.095,"t":"2026-10-15T15:40:00Z","v":14650,"vw":57.973953},{"c":57.915,"h":57.97,"l":57.830008,"n":88,"o":57.830008,"t":"2026-10-15T15:45:00Z","v":3251,"vw":57.90139},{"c":57.805,"h":57.98,"l":57.76,"n":166,"o":57.98,"t":"2026-10-15T15:50:00Z","v":4556,"vw":57.888216},{"c":57.56,"h":57.81,"l":57.56,"n":124,"o":57.76,"t":"2026-10-15T15:55:00Z","v":4363,"vw":57.760929},{"c":57.54,"h":57.66,"l":57.54,"n":116,"o":57.66,"t":"2026-10-15T16:00:00Z","v":3761,"vw":57.581776},{"c":57.405,"h":57.59,"l":57.405,"n":113,"o":57.54,"t":"2026-10-15T16:05:00Z","v":2980,"vw":57.463864},{"c":57.19,"h":57.435,"l":57.18,"n":243,"o":57.435,"t":"2026-10-15T16:10:00Z","v":13068,"vw":57.304826},{"c":56.515,"h":57.39,"l":56.5,"n":592,"o":57.225,"t":"2026-10-15T16:15:00Z","v":38593,"vw":57.044393},{"c":56.845,"h":57.0499,"l":56.27,"n":495,"o":56.525,"t":"2026-10-15T16:20:00Z","v":55234,"vw":56.472963},{"c":56.99,"h":57.02,"l":56.87,"n":160,"o":56.98,"t":"2026-10-15T16:25:00Z","v":8199,"vw":56.942688},{"c":57.01,"h":57.07,"l":56.99,"n":141,"o":56.995,"t":"2026-10-15T16:30:00Z","v":7493,"vw":57.020667},{"c":56.935,"h":57.12,"l":56.89,"n":83,"o":57,"t":"2026-10-15T16:35:00Z","v":3294,"vw":56.961233},{"c":56.94,"h":57.12,"l":56.94,"n":134,"o":57,"t":"2026-10-15T16:40:00Z","v":6537,"vw":56.995957},{"c":56.995,"h":57.03,"l":56.94,"n":102,"o":56.98,"t":"2026-10-15T16:45:00Z","v":2828,"vw":56.998018},{"c":57.09,"h":57.2,"l":56.975,"n":160,"o":56.975,"t":"2026-10-15T16:50:00Z","v":5213,"vw":57.077},{"c":57.17,"h":57.23,"l":57.17,"n":156,"o":57.19,"t":"2026-10-15T16:55:00Z","v":6151,"vw":57.190774},{"c":57.14,"h":57.16,"l":57.03,"n":164,"o":57.16,"t":"2026-10-15T17:00:00Z","v":6620,"vw":57.109659},{"c":57.17,"h":57.17,"l":57.12,"n":54,"o":57.12,"t":"2026-10-15T17:05:00Z","v":2233,"vw":57.125},{"c":57.18,"h":57.415,"l":57.165,"n":249,"o":57.17,"t":"2026-10-15T17:10:00Z","v":10048,"vw":57.267965},{"c":57.25,"h":57.27,"l":57.22,"n":63,"o":57.255,"t":"2026-10-15T17:15:00Z","v":2600,"vw":57.243803},{"c":57.11,"h":57.28,"l":57.09,"n":119,"o":57.28,"t":"2026-10-15T17:20:00Z","v":4598,"vw":57.177644},{"c":57.05,"h":57.12,"l":57.05,"n":104,"o":57.12,"t":"2026-10-15T17:25:00Z","v":3667,"vw":57.078738},{"c":57.08,"h":57.11,"l":57.03,"n":158,"o":57.05,"t":"2026-10-15T17:30:00Z","v":6985,"vw":57.088761},{"c":57.075,"h":57.13,"l":57.05,"n":59,"o":57.05,"t":"2026-10-15T17:35:00Z","v":1830,"vw":57.081923},{"c":56.87,"h":57.11,"l":56.76,"n":268,"o":57.11,"t":"2026-10-15T17:40:00Z","v":14206,"vw":56.952779},{"c":56.89,"h":56.96,"l":56.79,"n":158,"o":56.86,"t":"2026-10-15T17:45:00Z","v":11992,"vw":56.868981},{"c":57.05,"h":57.095,"l":56.97,"n":193,"o":56.97,"t":"2026-10-15T17:50:00Z","v":7130,"vw":57.031352},{"c":57.03,"h":57.135,"l":57.03,"n":111,"o":57.135,"t":"2026-10-15T17:55:00Z","v":2777,"vw":57.077273},{"c":57.07,"h":57.1,"l":56.99,"n":187,"o":57.06,"t":"2026-10-15T18:00:00Z","v":8910,"vw":57.045038},{"c":57.03,"h":57.105,"l":57.02,"n":75,"o":57.03,"t":"2026-10-15T18:05:00Z","v":2728,"vw":57.055246},{"c":56.985,"h":57.075,"l":56.97,"n":171,"o":57.075,"t":"2026-10-15T18:10:00Z","v":7599,"vw":56.992336},{"c":57.1,"h":57.14,"l":57,"n":141,"o":57.03,"t":"2026-10-15T18:15:00Z","v":6410,"vw":57.048058},{"c":57.11,"h":57.14,"l":57.105,"n":124,"o":57.105,"t":"2026-10-15T18:20:00Z","v":3241,"vw":57.112},{"c":57.04,"h":57.11,"l":57.04,"n":167,"o":57.11,"t":"2026-10-15T18:25:00Z","v":5802,"vw":57.077234},{"c":57.08,"h":57.12,"l":57.03,"n":181,"o":57.04,"t":"2026-10-15T18:30:00Z","v":6144,"vw":57.06347},{"c":57.08,"h":57.13,"l":57,"n":134,"o":57.09,"t":"2026-10-15T18:35:00Z","v":5989,"vw":57.041589},{"c":57.18,"h":57.26,"l":57.02,"n":156,"o":57.02,"t":"2026-10-15T18:40:00Z","v":6915,"vw":57.176257},{"c":57.13,"h":57.215,"l":57.1,"n":161,"o":57.215,"t":"2026-10-15T18:45:00Z","v":6075,"vw":57.141822},{"c":57.15,"h":57.2,"l":57.12,"n":113,"o":57.135,"t":"2026-10-15T18:50:00Z","v":4886,"vw":57.156078},{"c":57.31,"h":57.31,"l":57.11,"n":205,"o":57.15,"t":"2026-10-15T18:55:00Z","v":9202,"vw":57.172439},{"c":57.27,"h":57.36,"l":57.27,"n":107,"o":57.31,"t":"2026-10-15T19:00:00Z","v":2958,"vw":57.302},{"c":57.37,"h":57.37,"l":57.23,"n":141,"o":57.26,"t":"2026-10-15T19:05:00Z","v":5648,"vw":57.301923},{"c":57.355,"h":57.375,"l":57.27,"n":183,"o":57.285,"t":"2026-10-15T19:10:00Z","v":6642,"vw":57.319837},{"c":57.51,"h":57.52,"l":57.365,"n":218,"o":57.365,"t":"2026-10-15T19:15:00Z","v":9118,"vw":57.447501},{"c":57.54,"h":57.54,"l":57.45,"n":276,"o":57.485,"t":"2026-10-15T19:20:00Z","v":12717,"vw":57.486642},{"c":57.575,"h":57.61,"l":57.52,"n":201,"o":57.545,"t":"2026-10-15T19:25:00Z","v":9804,"vw":57.567903},{"c":57.765,"h":57.785,"l":57.575,"n":284,"o":57.575,"t":"2026-10-15T19:30:00Z","v":11460,"vw":57.689791},{"c":57.71,"h":57.825,"l":57.71,"n":273,"o":57.765,"t":"2026-10-15T19:35:00Z","v":12471,"vw":57.763895},{"c":57.7,"h":57.74,"l":57.6,"n":351,"o":57.715,"t":"2026-10-15T19:40:00Z","v":19233,"vw":57.658114},{"c":57.65,"h":57.84,"l":57.645,"n":292,"o":57.69,"t":"2026-10-15T19:45:00Z","v":15960,"vw":57.742072},{"c":57.51,"h":57.68,"l":57.51,"n":672,"o":57.65,"t":"2026-10-15T19:50:00Z","v":42092,"vw":57.603962},{"c":57.76,"h":57.895,"l":57.535,"n":1335,"o":57.58,"t":"2026-10-15T19:55:00Z","v":77464,"vw":57.740075},{"c":57.78,"h":57.78,"l":57.78,"n":29,"o":57.78,"t":"2026-10-15T20:00:00Z","v":142511,"vw":57.78},{"c":57.95,"h":57.95,"l":57.7,"n":25,"o":57.7,"t":"2026-10-16T11:05:00Z","v":808,"vw":57.88188},{"c":58,"h":58,"l":57.94,"n":34,"o":57.98,"t":"2026-10-16T13:30:00Z","v":9476,"vw":57.971355},{"c":57.97,"h":58.31,"l":57.97,"n":24,"o":58.31,"t":"2026-10-16T13:35:00Z","v":582,"vw":58.083333},{"c":57.68,"h":57.965,"l":57.68,"n":32,"o":57.965,"t":"2026-10-16T13:40:00Z","v":956,"vw":57.797},{"c":57.45,"h":57.75,"l":57.27,"n":226,"o":57.68,"t":"2026-10-16T13:45:00Z","v":8961,"vw":57.52014},{"c":57.78,"h":57.78,"l":57.5,"n":56,"o":57.5,"t":"2026-10-16T13:50:00Z","v":2602,"vw":57.566522},{"c":57.585,"h":57.96,"l":57.565,"n":82,"o":57.96,"t":"2026-10-16T13:55:00Z","v":6352,"vw":57.801021},{"c":57.445,"h":57.695,"l":57.29,"n":96,"o":57.585,"t":"2026-10-16T14:00:00Z","v":3646,"vw":57.46944},{"c":57.0153,"h":57.54,"l":57.0153,"n":37,"o":57.54,"t":"2026-10-16T14:05:00Z","v":710,"vw":57.308212},{"c":56.96,"h":57.07,"l":56.96,"n":25,"o":57.07,"t":"2026-10-16T14:10:00Z","v":828,"vw":57.015},{"c":57.23,"h":57.375,"l":57.11,"n":79,"o":57.11,"t":"2026-10-16T14:15:00Z","v":2523,"vw":57.210298},{"c":57.48,"h":57.48,"l":57.285,"n":59,"o":57.285,"t":"2026-10-16T14:20:00Z","v":1660,"vw":57.411364},{"c":57.15,"h":57.55,"l":57.13,"n":73,"o":57.305,"t":"2026-10-16T14:25:00Z","v":2832,"vw":57.351312},{"c":57.15,"h":57.215,"l":56.8017,"n":164,"o":57.1,"t":"2026-10-16T14:30:00Z","v":15822,"vw":56.996006},{"c":57.13,"h":57.305,"l":57.1,"n":125,"o":57.185,"t":"2026-10-16T14:35:00Z","v":6376,"vw":57.207039},{"c":57.065,"h":57.115,"l":56.995,"n":80,"o":57.09,"t":"2026-10-16T14:40:00Z","v":4556,"vw":57.039},{"c":57.1,"h":57.115,"l":56.83,"n":200,"o":57.07,"t":"2026-10-16T14:45:00Z","v":10033,"vw":56.940532},{"c":57.175,"h":57.29,"l":57.07,"n":63,"o":57.29,"t":"2026-10-16T14:50:00Z","v":2295,"vw":57.165613},{"c":57.065,"h":57.24,"l":56.93,"n":154,"o":57.175,"t":"2026-10-16T14:55:00Z","v":4707,"vw":57.107347},{"c":57.135,"h":57.135,"l":57.135,"n":13,"o":57.135,"t":"2026-10-16T15:00:00Z","v":491,"vw":57.135},{"c":57.24,"h":57.275,"l":57.0601,"n":138,"o":57.0601,"t":"2026-10-16T15:05:00Z","v":4435,"vw":57.192756},{"c":57.125,"h":57.22,"l":57.12,"n":44,"o":57.205,"t":"2026-10-16T15:10:00Z","v":1452,"vw":57.149595},{"c":57.12,"h":57.12,"l":57.01,"n":45,"o":57.06,"t":"2026-10-16T15:15:00Z","v":1301,"vw":57.043333},{"c":57.07,"h":57.075,"l":56.96,"n":49,"o":57.075,"t":"2026-10-16T15:20:00Z","v":1452,"vw":57.048528},{"c":56.795,"h":56.99,"l":56.795,"n":95,"o":56.99,"t":"2026-10-16T15:25:00Z","v":2553,"vw":56.916544},{"c":56.815,"h":56.94,"l":56.795,"n":93,"o":56.795,"t":"2026-10-16T15:30:00Z","v":2999,"vw":56.892574},{"c":56.64,"h":56.815,"l":56.64,"n":107,"o":56.815,"t":"2026-10-16T15:35:00Z","v":2847,"vw":56.714714},{"c":56.72,"h":56.72,"l":56.62,"n":30,"o":56.62,"t":"2026-10-16T15:40:00Z","v":848,"vw":56.665859},{"c":56.76,"h":56.77,"l":56.68,"n":140,"o":56.73,"t":"2026-10-16T15:45:00Z","v":3375,"vw":56.728823},{"c":56.555,"h":56.71,"l":56.52,"n":133,"o":56.71,"t":"2026-10-16T15:50:00Z","v":4544,"vw":56.575128},{"c":56.5,"h":56.615,"l":56.5,"n":76,"o":56.58,"t":"2026-10-16T15:55:00Z","v":2538,"vw":56.575778},{"c":56.15,"h":56.495,"l":56.0878,"n":141,"o":56.495,"t":"2026-10-16T16:00:00Z","v":4736,"vw":56.251898},{"c":56.245,"h":56.34,"l":56.1925,"n":112,"o":56.1925,"t":"2026-10-16T16:05:00Z","v":3883,"vw":56.281973},{"c":56.17,"h":56.22,"l":56.07,"n":170,"o":56.22,"t":"2026-10-16T16:10:00Z","v":7225,"vw":56.140076},{"c":56.19,"h":56.22,"l":56.18,"n":78,"o":56.21,"t":"2026-10-16T16:15:00Z","v":1986,"vw":56.192004},{"c":56.165,"h":56.17,"l":56.12,"n":152,"o":56.155,"t":"2026-10-16T16:20:00Z","v":4630,"vw":56.141418},{"c":56.11,"h":56.175,"l":56.08,"n":82,"o":56.175,"t":"2026-10-16T16:25:00Z","v":2480,"vw":56.107436},{"c":56.05,"h":56.07,"l":56.05,"n":84,"o":56.07,"t":"2026-10-16T16:30:00Z","v":2085,"vw":56.06},{"c":56.035,"h":56.035,"l":56.03,"n":54,"o":56.03,"t":"2026-10-16T16:35:00Z","v":1372,"vw":56.033571},{"c":56.245,"h":56.345,"l":56.07,"n":99,"o":56.07,"t":"2026-10-16T16:40:00Z","v":2636,"vw":56.191881},{"c":56.375,"h":56.375,"l":56.21,"n":93,"o":56.21,"t":"2026-10-16T16:45:00Z","v":2648,"vw":56.305996},{"c":56.3875,"h":56.445,"l":56.35,"n":64,"o":56.36,"t":"2026-10-16T16:50:00Z","v":2376,"vw":56.381762},{"c":56.465,"h":56.54,"l":56.385,"n":85,"o":56.41,"t":"2026-10-16T16:55:00Z","v":1891,"vw":56.447843},{"c":56.44,"h":56.55,"l":56.44,"n":59,"o":56.54,"t":"2026-10-16T17:00:00Z","v":2106,"vw":56.538},{"c":56.48,"h":56.48,"l":56.395,"n":69,"o":56.4,"t":"2026-10-16T17:05:00Z","v":2498,"vw":56.416},{"c":56.2,"h":56.445,"l":56,"n":1398,"o":56.445,"t":"2026-10-16T17:10:00Z","v":82131,"vw":56.071784},{"c":56.115,"h":56.14,"l":56.06,"n":122,"o":56.14,"t":"2026-10-16T17:15:00Z","v":4552,"vw":56.099088},{"c":56.19,"h":56.22,"l":56.08,"n":136,"o":56.08,"t":"2026-10-16T17:20:00Z","v":4294,"vw":56.176306},{"c":56.115,"h":56.24,"l":56.115,"n":88,"o":56.19,"t":"2026-10-16T17:25:00Z","v":3235,"vw":56.168046},{"c":56.185,"h":56.185,"l":56.07,"n":118,"o":56.1,"t":"2026-10-16T17:30:00Z","v":3651,"vw":56.104},{"c":56.04,"h":56.185,"l":55.97,"n":93,"o":56.185,"t":"2026-10-16T17:35:00Z","v":4238,"vw":56.076394},{"c":56.105,"h":56.16,"l":55.95,"n":92,"o":55.95,"t":"2026-10-16T17:40:00Z","v":2501,"vw":56.101977},{"c":56.1,"h":56.105,"l":56.1,"n":30,"o":56.105,"t":"2026-10-16T17:45:00Z","v":577,"vw":56.1025},{"c":56.06,"h":56.1,"l":56.06,"n":106,"o":56.1,"t":"2026-10-16T17:50:00Z","v":3517,"vw":56.078636},{"c":56.01,"h":56.08,"l":56.01,"n":104,"o":56.05,"t":"2026-10-16T17:55:00Z","v":3721,"vw":56.036821},{"c":55.96,"h":56.01,"l":55.9,"n":122,"o":55.96,"t":"2026-10-16T18:00:00Z","v":3852,"vw":55.951944},{"c":56.06,"h":56.13,"l":55.97,"n":120,"o":55.97,"t":"2026-10-16T18:05:00Z","v":3863,"vw":56.052706},{"c":56.09,"h":56.11,"l":56.01,"n":72,"o":56.01,"t":"2026-10-16T18:10:00Z","v":1814,"vw":56.072778},{"c":56.105,"h":56.14,"l":56.105,"n":87,"o":56.12,"t":"2026-10-16T18:15:00Z","v":2869,"vw":56.115471},{"c":56.2,"h":56.2,"l":56.085,"n":133,"o":56.085,"t":"2026-10-16T18:20:00Z","v":3749,"vw":56.146496},{"c":56.13,"h":56.2,"l":56.06,"n":167,"o":56.2,"t":"2026-10-16T18:25:00Z","v":6312,"vw":56.104987},{"c":56.405,"h":56.405,"l":56.17,"n":122,"o":56.17,"t":"2026-10-16T18:30:00Z","v":4100,"vw":56.291933},{"c":56.4,"h":56.43,"l":56.34,"n":49,"o":56.34,"t":"2026-10-16T18:35:00Z","v":1173,"vw":56.39133},{"c":56.25,"h":56.43,"l":56.25,"n":100,"o":56.43,"t":"2026-10-16T18:40:00Z","v":3742,"vw":56.334508},{"c":56.2,"h":56.255,"l":56.175,"n":148,"o":56.255,"t":"2026-10-16T18:45:00Z","v":3521,"vw":56.211101},{"c":56.35,"h":56.35,"l":56.205,"n":89,"o":56.205,"t":"2026-10-16T18:50:00Z","v":2135,"vw":56.265891},{"c":56.28,"h":56.36,"l":56.275,"n":146,"o":56.275,"t":"2026-10-16T18:55:00Z","v":3713,"vw":56.325788},{"c":56.295,"h":56.31,"l":56.26,"n":111,"o":56.285,"t":"2026-10-16T19:00:00Z","v":2922,"vw":56.287647},{"c":56.3,"h":56.38,"l":56.3,"n":168,"o":56.31,"t":"2026-10-16T19:05:00Z","v":4064,"vw":56.338726},{"c":56.26,"h":56.31,"l":56.21,"n":168,"o":56.31,"t":"2026-10-16T19:10:00Z","v":4900,"vw":56.270066},{"c":56.155,"h":56.285,"l":56.15,"n":156,"o":56.285,"t":"2026-10-16T19:15:00Z","v":4075,"vw":56.224063},{"c":56.245,"h":56.28,"l":56.15,"n":144,"o":56.15,"t":"2026-10-16T19:20:00Z","v":4687,"vw":56.198015},{"c":56.35,"h":56.35,"l":56.21,"n":227,"o":56.28,"t":"2026-10-16T19:25:00Z","v":6991,"vw":56.267749},{"c":56.49,"h":56.5,"l":56.29,"n":291,"o":56.365,"t":"2026-10-16T19:30:00Z","v":11223,"vw":56.339028},{"c":56.15,"h":56.505,"l":56.15,"n":238,"o":56.5,"t":"2026-10-16T19:35:00Z","v":10904,"vw":56.314221},{"c":56.1,"h":56.16,"l":56.07,"n":246,"o":56.095,"t":"2026-10-16T19:40:00Z","v":6742,"vw":56.117032},{"c":56.005,"h":56.15,"l":55.95,"n":348,"o":56.09,"t":"2026-10-16T19:45:00Z","v":11562,"vw":56.036603},{"c":55.99,"h":56.13,"l":55.92,"n":627,"o":55.97,"t":"2026-10-16T19:50:00Z","v":23210,"vw":56.020589},{"c":56.17,"h":56.17,"l":55.96,"n":1400,"o":56.05,"t":"2026-10-16T19:55:00Z","v":62393,"vw":56.051713},{"c":56.07,"h":56.07,"l":56.07,"n":46,"o":56.07,"t":"2026-10-16T20:00:00Z","v":166020,"vw":56.07},{"c":55.3179,"h":55.3179,"l":55.3179,"n":1,"o":55.3179,"t":"2026-10-16T21:05:00Z","v":100,"vw":55.3179},{"c":56.1,"h":56.1,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T08:05:00Z","v":200,"vw":56.075},{"c":56.25,"h":56.25,"l":56.25,"n":10,"o":56.25,"t":"2026-10-19T11:35:00Z","v":286,"vw":56.25},{"c":56.45,"h":56.58,"l":55.16,"n":137,"o":55.75,"t":"2026-10-19T13:30:00Z","v":19554,"vw":55.597974},{"c":56.18,"h":56.57,"l":56.18,"n":84,"o":56.54,"t":"2026-10-19T13:35:00Z","v":3046,"vw":56.441921},{"c":55.84,"h":56.14,"l":55.84,"n":44,"o":56.14,"t":"2026-10-19T13:40:00Z","v":1713,"vw":56.084545},{"c":55.475,"h":55.97,"l":55.475,"n":63,"o":55.97,"t":"2026-10-19T13:45:00Z","v":2987,"vw":55.782076},{"c":55.69,"h":55.725,"l":55.56,"n":22,"o":55.56,"t":"2026-10-19T13:50:00Z","v":2502,"vw":55.715281},{"c":55.435,"h":55.435,"l":55.36,"n":58,"o":55.42,"t":"2026-10-19T13:55:00Z","v":2203,"vw":55.410495},{"c":55.54,"h":55.65,"l":55.36,"n":121,"o":55.4525,"t":"2026-10-19T14:00:00Z","v":19138,"vw":55.482294},{"c":55.65,"h":55.66,"l":55.65,"n":37,"o":55.66,"t":"2026-10-19T14:05:00Z","v":1637,"vw":55.651111},{"c":55.875,"h":55.92,"l":55.85,"n":39,"o":55.85,"t":"2026-10-19T14:10:00Z","v":965,"vw":55.879873},{"c":55.955,"h":55.955,"l":55.94,"n":57,"o":55.94,"t":"2026-10-19T14:15:00Z","v":2499,"vw":55.941765},{"c":55.965,"h":56.04,"l":55.84,"n":22,"o":55.84,"t":"2026-10-19T14:20:00Z","v":4133,"vw":55.867907},{"c":55.925,"h":55.925,"l":55.925,"n":58,"o":55.925,"t":"2026-10-19T14:25:00Z","v":2278,"vw":55.925},{"c":55.71,"h":55.85,"l":55.665,"n":95,"o":55.85,"t":"2026-10-19T14:30:00Z","v":2917,"vw":55.743223},{"c":55.62,"h":55.74,"l":55.62,"n":122,"o":55.65,"t":"2026-10-19T14:35:00Z","v":3559,"vw":55.686252},{"c":55.5,"h":55.64,"l":55.48,"n":68,"o":55.62,"t":"2026-10-19T14:40:00Z","v":2094,"vw":55.608378},{"c":55.6,"h":55.6,"l":55.55,"n":28,"o":55.55,"t":"2026-10-19T14:45:00Z","v":1124,"vw":55.564688},{"c":55.535,"h":55.562,"l":55.5,"n":39,"o":55.5,"t":"2026-10-19T14:50:00Z","v":957,"vw":55.545475},{"c":55.55,"h":55.575,"l":55.5,"n":79,"o":55.52,"t":"2026-10-19T14:55:00Z","v":3146,"vw":55.53469},{"c":55.79,"h":55.81,"l":55.47,"n":105,"o":55.47,"t":"2026-10-19T15:00:00Z","v":4456,"vw":55.607337},{"c":55.77,"h":55.87,"l":55.74,"n":151,"o":55.795,"t":"2026-10-19T15:05:00Z","v":5259,"vw":55.807995},{"c":55.82,"h":55.82,"l":55.815,"n":18,"o":55.815,"t":"2026-10-19T15:10:00Z","v":523,"vw":55.816667},{"c":55.7288,"h":55.83,"l":55.7288,"n":90,"o":55.785,"t":"2026-10-19T15:15:00Z","v":3648,"vw":55.792259},{"c":55.69,"h":55.72,"l":55.65,"n":95,"o":55.7,"t":"2026-10-19T15:20:00Z","v":2756,"vw":55.711186},{"c":55.57,"h":55.7,"l":55.55,"n":108,"o":55.65,"t":"2026-10-19T15:25:00Z","v":3068,"vw":55.635821},{"c":55.69,"h":55.69,"l":55.585,"n":63,"o":55.585,"t":"2026-10-19T15:30:00Z","v":2468,"vw":55.644105},{"c":55.76,"h":55.76,"l":55.68,"n":61,"o":55.68,"t":"2026-10-19T15:35:00Z","v":1698,"vw":55.727441},{"c":55.74,"h":55.82,"l":55.74,"n":74,"o":55.82,"t":"2026-10-19T15:40:00Z","v":1741,"vw":55.773466},{"c":55.62,"h":55.71,"l":55.59,"n":61,"o":55.71,"t":"2026-10-19T15:45:00Z","v":2865,"vw":55.681717},{"c":55.68,"h":55.69,"l":55.62,"n":70,"o":55.66,"t":"2026-10-19T15:50:00Z","v":1843,"vw":55.664},{"c":55.63,"h":55.73,"l":55.61,"n":103,"o":55.71,"t":"2026-10-19T15:55:00Z","v":3962,"vw":55.689028},{"c":55.52,"h":55.61,"l":55.52,"n":97,"o":55.61,"t":"2026-10-19T16:00:00Z","v":2604,"vw":55.579018},{"c":55.4,"h":55.48,"l":55.4,"n":60,"o":55.47,"t":"2026-10-19T16:05:00Z","v":1228,"vw":55.454849},{"c":55.435,"h":55.435,"l":55.435,"n":23,"o":55.435,"t":"2026-10-19T16:10:00Z","v":1774,"vw":55.435},{"c":55.545,"h":55.74,"l":55.435,"n":230,"o":55.435,"t":"2026-10-19T16:15:00Z","v":14204,"vw":55.579076},{"c":55.54,"h":55.57,"l":55.54,"n":43,"o":55.56,"t":"2026-10-19T16:20:00Z","v":1146,"vw":55.55195},{"c":55.56,"h":55.56,"l":55.54,"n":40,"o":55.55,"t":"2026-10-19T16:25:00Z","v":1507,"vw":55.550833},{"c":55.59,"h":55.59,"l":55.48,"n":201,"o":55.53,"t":"2026-10-19T16:30:00Z","v":11385,"vw":55.542936},{"c":55.585,"h":55.585,"l":55.58,"n":32,"o":55.585,"t":"2026-10-19T16:35:00Z","v":1416,"vw":55.5825},{"c":55.585,"h":55.585,"l":55.585,"n":14,"o":55.585,"t":"2026-10-19T16:40:00Z","v":349,"vw":55.585},{"c":55.525,"h":55.59,"l":55.48,"n":119,"o":55.59,"t":"2026-10-19T16:45:00Z","v":3277,"vw":55.533022},{"c":55.61,"h":55.61,"l":55.5,"n":151,"o":55.5,"t":"2026-10-19T16:50:00Z","v":5013,"vw":55.553174},{"c":55.49,"h":55.625,"l":55.31,"n":850,"o":55.605,"t":"2026-10-19T16:55:00Z","v":34717,"vw":55.434038},{"c":55.66,"h":55.66,"l":55.52,"n":56,"o":55.59,"t":"2026-10-19T17:00:00Z","v":1714,"vw":55.605833},{"c":55.61,"h":55.645,"l":55.56,"n":42,"o":55.645,"t":"2026-10-19T17:05:00Z","v":1273,"vw":55.60625},{"c":55.59,"h":55.62,"l":55.56,"n":101,"o":55.58,"t":"2026-10-19T17:10:00Z","v":3540,"vw":55.600638},{"c":55.59,"h":55.59,"l":55.54,"n":87,"o":55.58,"t":"2026-10-19T17:15:00Z","v":3619,"vw":55.562096},{"c":55.59,"h":55.59,"l":55.59,"n":8,"o":55.59,"t":"2026-10-19T17:20:00Z","v":269,"vw":55.59},{"c":55.555,"h":55.555,"l":55.52,"n":44,"o":55.53,"t":"2026-10-19T17:25:00Z","v":997,"vw":55.53375},{"c":55.605,"h":55.61,"l":55.53,"n":129,"o":55.53,"t":"2026-10-19T17:30:00Z","v":4982,"vw":55.561638},{"c":55.605,"h":55.63,"l":55.605,"n":49,"o":55.605,"t":"2026-10-19T17:35:00Z","v":1006,"vw":55.6175},{"c":55.61,"h":55.66,"l":55.59,"n":133,"o":55.59,"t":"2026-10-19T17:40:00Z","v":4829,"vw":55.636529},{"c":55.66,"h":55.67,"l":55.66,"n":24,"o":55.67,"t":"2026-10-19T17:45:00Z","v":625,"vw":55.667596},{"c":55.78,"h":55.785,"l":55.65,"n":83,"o":55.65,"t":"2026-10-19T17:50:00Z","v":3569,"vw":55.696401},{"c":55.76,"h":55.76,"l":55.76,"n":15,"o":55.76,"t":"2026-10-19T17:55:00Z","v":307,"vw":55.76},{"c":55.745,"h":55.745,"l":55.745,"n":28,"o":55.745,"t":"2026-10-19T18:00:00Z","v":781,"vw":55.745},{"c":55.785,"h":55.82,"l":55.73,"n":154,"o":55.745,"t":"2026-10-19T18:05:00Z","v":5836,"vw":55.768976},{"c":55.92,"h":55.92,"l":55.84,"n":66,"o":55.84,"t":"2026-10-19T18:10:00Z","v":2407,"vw":55.891014},{"c":56.015,"h":56.015,"l":55.88,"n":164,"o":55.92,"t":"2026-10-19T18:15:00Z","v":10182,"vw":55.938043},{"c":56.03,"h":56.04,"l":56,"n":69,"o":56.04,"t":"2026-10-19T18:20:00Z","v":3117,"vw":56.021376},{"c":56.03,"h":56.03,"l":55.98,"n":76,"o":56.03,"t":"2026-10-19T18:25:00Z","v":2319,"vw":55.992518},{"c":55.94,"h":56.01,"l":55.94,"n":154,"o":56.01,"t":"2026-10-19T18:30:00Z","v":4450,"vw":55.9869},{"c":55.88,"h":55.925,"l":55.88,"n":68,"o":55.92,"t":"2026-10-19T18:35:00Z","v":1832,"vw":55.903125},{"c":55.74,"h":55.87,"l":55.74,"n":93,"o":55.87,"t":"2026-10-19T18:40:00Z","v":2831,"vw":55.785031},{"c":55.77,"h":55.8,"l":55.74,"n":157,"o":55.74,"t":"2026-10-19T18:45:00Z","v":5786,"vw":55.778714},{"c":55.69,"h":55.78,"l":55.69,"n":127,"o":55.78,"t":"2026-10-19T18:50:00Z","v":3451,"vw":55.738572},{"c":55.78,"h":55.78,"l":55.67,"n":128,"o":55.67,"t":"2026-10-19T18:55:00Z","v":3631,"vw":55.731468},{"c":55.71,"h":55.79,"l":55.71,"n":155,"o":55.76,"t":"2026-10-19T19:00:00Z","v":5335,"vw":55.746912},{"c":55.6834,"h":55.7,"l":55.65,"n":126,"o":55.7,"t":"2026-10-19T19:05:00Z","v":2865,"vw":55.681935},{"c":55.69,"h":55.69,"l":55.65,"n":118,"o":55.68,"t":"2026-10-19T19:10:00Z","v":5040,"vw":55.670673},{"c":55.695,"h":55.72,"l":55.685,"n":86,"o":55.685,"t":"2026-10-19T19:15:00Z","v":3692,"vw":55.699223},{"c":55.62,"h":55.725,"l":55.62,"n":218,"o":55.67,"t":"2026-10-19T19:20:00Z","v":10534,"vw":55.682297},{"c":55.69,"h":55.71,"l":55.59,"n":265,"o":55.61,"t":"2026-10-19T19:25:00Z","v":7816,"vw":55.647888},{"c":55.74,"h":55.8,"l":55.69,"n":189,"o":55.72,"t":"2026-10-19T19:30:00Z","v":6975,"vw":55.736452},{"c":55.765,"h":55.79,"l":55.76,"n":192,"o":55.77,"t":"2026-10-19T19:35:00Z","v":5584,"vw":55.776955},{"c":55.73,"h":55.805,"l":55.73,"n":338,"o":55.77,"t":"2026-10-19T19:40:00Z","v":13618,"vw":55.761288},{"c":55.62,"h":55.81,"l":55.62,"n":309,"o":55.74,"t":"2026-10-19T19:45:00Z","v":11693,"vw":55.731409},{"c":55.745,"h":55.84,"l":55.58,"n":542,"o":55.59,"t":"2026-10-19T19:50:00Z","v":22280,"vw":55.665495},{"c":55.55,"h":55.815,"l":55.46,"n":1454,"o":55.72,"t":"2026-10-19T19:55:00Z","v":67090,"vw":55.64138},{"c":55.53,"h":55.53,"l":55.53,"n":25,"o":55.53,"t":"2026-10-19T20:00:00Z","v":159432,"vw":55.53},{"c":56.24,"h":56.24,"l":55.64,"n":61,"o":55.64,"t":"2026-10-20T13:30:00Z","v":4957,"vw":55.835699},{"c":56.055,"h":56.055,"l":56.055,"n":4,"o":56.055,"t":"2026-10-20T13:35:00Z","v":224,"vw":56.055},{"c":57.02,"h":57.02,"l":56.5,"n":120,"o":56.5,"t":"2026-10-20T13:45:00Z","v":4099,"vw":56.784386},{"c":56.975,"h":57.16,"l":56.975,"n":120,"o":57.15,"t":"2026-10-20T13:50:00Z","v":3617,"vw":57.071632},{"c":57.0606,"h":57.0606,"l":57.0606,"n":5,"o":57.0606,"t":"2026-10-20T13:55:00Z","v":205,"vw":57.0606},{"c":56.77,"h":57.16,"l":56.77,"n":118,"o":57.09,"t":"2026-10-20T14:00:00Z","v":5282,"vw":56.938697},{"c":56.99,"h":56.99,"l":56.765,"n":64,"o":56.765,"t":"2026-10-20T14:05:00Z","v":1619,"vw":56.905},{"c":57.235,"h":57.4,"l":56.98,"n":52,"o":56.98,"t":"2026-10-20T14:10:00Z","v":2560,"vw":57.181868},{"c":57.43,"h":57.43,"l":57.2,"n":60,"o":57.24,"t":"2026-10-20T14:15:00Z","v":7377,"vw":57.236886},{"c":57.68,"h":57.68,"l":57.45,"n":76,"o":57.45,"t":"2026-10-20T14:20:00Z","v":1914,"vw":57.519697},{"c":57.37,"h":57.645,"l":57.35,"n":152,"o":57.645,"t":"2026-10-20T14:25:00Z","v":9090,"vw":57.459164},{"c":57.58,"h":57.61,"l":57.53,"n":99,"o":57.53,"t":"2026-10-20T14:30:00Z","v":1958,"vw":57.574163},{"c":57.62,"h":57.7,"l":57.61,"n":48,"o":57.61,"t":"2026-10-20T14:35:00Z","v":1214,"vw":57.62675},{"c":57.635,"h":57.64,"l":57.53,"n":72,"o":57.64,"t":"2026-10-20T14:40:00Z","v":1839,"vw":57.58},{"c":57.855,"h":57.92,"l":57.555,"n":78,"o":57.605,"t":"2026-10-20T14:45:00Z","v":2222,"vw":57.71531},{"c":57.77,"h":57.87,"l":57.77,"n":100,"o":57.82,"t":"2026-10-20T14:50:00Z","v":2281,"vw":57.805714},{"c":57.905,"h":57.905,"l":57.69,"n":82,"o":57.7,"t":"2026-10-20T14:55:00Z","v":2904,"vw":57.785006},{"c":57.885,"h":57.94,"l":57.885,"n":18,"o":57.94,"t":"2026-10-20T15:00:00Z","v":532,"vw":57.903333},{"c":58.05,"h":58.05,"l":57.79,"n":119,"o":57.81,"t":"2026-10-20T15:05:00Z","v":3704,"vw":57.950141},{"c":57.91,"h":58.195,"l":57.9,"n":183,"o":58.195,"t":"2026-10-20T15:10:00Z","v":5045,"vw":58.021709},{"c":58.115,"h":58.115,"l":58.03,"n":47,"o":58.03,"t":"2026-10-20T15:15:00Z","v":1355,"vw":58.053333},{"c":57.77,"h":57.95,"l":57.76,"n":126,"o":57.95,"t":"2026-10-20T15:20:00Z","v":2666,"vw":57.830943},{"c":57.785,"h":57.795,"l":57.73,"n":39,"o":57.73,"t":"2026-10-20T15:25:00Z","v":1068,"vw":57.775833},{"c":57.85,"h":57.85,"l":57.85,"n":25,"o":57.85,"t":"2026-10-20T15:30:00Z","v":427,"vw":57.85},{"c":57.985,"h":57.985,"l":57.81,"n":132,"o":57.95,"t":"2026-10-20T15:35:00Z","v":3117,"vw":57.923007},{"c":58.03,"h":58.085,"l":58.03,"n":60,"o":58.06,"t":"2026-10-20T15:40:00Z","v":1133,"vw":58.058333},{"c":57.92,"h":58.02,"l":57.87,"n":85,"o":58.02,"t":"2026-10-20T15:45:00Z","v":2618,"vw":57.951733},{"c":57.9,"h":57.9,"l":57.745,"n":148,"o":57.84,"t":"2026-10-20T15:50:00Z","v":6066,"vw":57.828061},{"c":57.78,"h":57.78,"l":57.78,"n":16,"o":57.78,"t":"2026-10-20T15:55:00Z","v":354,"vw":57.78},{"c":57.93,"h":57.94,"l":57.87,"n":22,"o":57.87,"t":"2026-10-20T16:00:00Z","v":622,"vw":57.908},{"c":58.1,"h":58.1,"l":57.93,"n":58,"o":57.93,"t":"2026-10-20T16:05:00Z","v":1802,"vw":57.999231},{"c":58.03,"h":58.18,"l":57.95,"n":91,"o":58.16,"t":"2026-10-20T16:10:00Z","v":1944,"vw":58.0525},{"c":57.785,"h":58.01,"l":57.785,"n":84,"o":58.01,"t":"2026-10-20T16:15:00Z","v":3159,"vw":57.912719},{"c":57.77,"h":57.77,"l":57.75,"n":25,"o":57.75,"t":"2026-10-20T16:20:00Z","v":821,"vw":57.757143},{"c":57.87,"h":57.87,"l":57.82,"n":40,"o":57.82,"t":"2026-10-20T16:25:00Z","v":1130,"vw":57.834},{"c":57.89,"h":57.91,"l":57.87,"n":100,"o":57.87,"t":"2026-10-20T16:30:00Z","v":1561,"vw":57.89406},{"c":57.99,"h":57.99,"l":57.83,"n":79,"o":57.84,"t":"2026-10-20T16:35:00Z","v":3455,"vw":57.891489},{"c":58,"h":58.01,"l":57.97,"n":68,"o":57.97,"t":"2026-10-20T16:45:00Z","v":1470,"vw":57.986652},{"c":57.865,"h":57.96,"l":57.865,"n":164,"o":57.96,"t":"2026-10-20T16:50:00Z","v":6608,"vw":57.904197},{"c":57.88,"h":57.88,"l":57.78,"n":94,"o":57.81,"t":"2026-10-20T17:00:00Z","v":2642,"vw":57.81595},{"c":57.91,"h":57.91,"l":57.91,"n":17,"o":57.91,"t":"2026-10-20T17:05:00Z","v":559,"vw":57.91},{"c":58.04,"h":58.06,"l":57.97,"n":54,"o":57.97,"t":"2026-10-20T17:10:00Z","v":1610,"vw":58.001286},{"c":58.03,"h":58.035,"l":57.96,"n":110,"o":57.97,"t":"2026-10-20T17:15:00Z","v":3721,"vw":57.996185},{"c":57.95,"h":58.025,"l":57.95,"n":120,"o":57.97,"t":"2026-10-20T17:20:00Z","v":2838,"vw":57.963667},{"c":58.04,"h":58.04,"l":57.99,"n":19,"o":57.99,"t":"2026-10-20T17:25:00Z","v":483,"vw":58.009157},{"c":58.095,"h":58.1,"l":58.04,"n":104,"o":58.04,"t":"2026-10-20T17:30:00Z","v":2300,"vw":58.089247},{"c":58.14,"h":58.14,"l":58.14,"n":9,"o":58.14,"t":"2026-10-20T17:35:00Z","v":215,"vw":58.14},{"c":57.87,"h":58.1,"l":57.855,"n":241,"o":58.07,"t":"2026-10-20T17:40:00Z","v":9144,"vw":58.002506},{"c":57.92,"h":57.92,"l":57.9,"n":81,"o":57.91,"t":"2026-10-20T17:45:00Z","v":1656,"vw":57.914779},{"c":57.905,"h":57.905,"l":57.905,"n":13,"o":57.905,"t":"2026-10-20T17:50:00Z","v":165,"vw":57.905},{"c":57.875,"h":57.875,"l":57.84,"n":170,"o":57.855,"t":"2026-10-20T17:55:00Z","v":2703,"vw":57.859659},{"c":57.665,"h":57.82,"l":57.62,"n":233,"o":57.81,"t":"2026-10-20T18:00:00Z","v":26268,"vw":57.685772},{"c":57.79,"h":57.87,"l":57.665,"n":120,"o":57.69,"t":"2026-10-20T18:05:00Z","v":8295,"vw":57.712673},{"c":57.685,"h":57.75,"l":57.68,"n":63,"o":57.75,"t":"2026-10-20T18:10:00Z","v":2068,"vw":57.705},{"c":57.79,"h":57.8,"l":57.745,"n":92,"o":57.76,"t":"2026-10-20T18:15:00Z","v":3123,"vw":57.770333},{"c":57.73,"h":57.81,"l":57.72,"n":128,"o":57.77,"t":"2026-10-20T18:20:00Z","v":4739,"vw":57.753576},{"c":57.7,"h":57.81,"l":57.7,"n":105,"o":57.725,"t":"2026-10-20T18:25:00Z","v":3698,"vw":57.72892},{"c":57.71,"h":57.74,"l":57.71,"n":37,"o":57.74,"t":"2026-10-20T18:30:00Z","v":931,"vw":57.725},{"c":57.7,"h":57.795,"l":57.7,"n":140,"o":57.78,"t":"2026-10-20T18:35:00Z","v":4950,"vw":57.732704},{"c":57.75,"h":57.75,"l":57.725,"n":19,"o":57.725,"t":"2026-10-20T18:40:00Z","v":302,"vw":57.7375},{"c":57.555,"h":57.75,"l":57.555,"n":238,"o":57.75,"t":"2026-10-20T18:45:00Z","v":5893,"vw":57.649722},{"c":57.475,"h":57.55,"l":57.415,"n":193,"o":57.525,"t":"2026-10-20T18:50:00Z","v":4902,"vw":57.475046},{"c":57.495,"h":57.495,"l":57.48,"n":90,"o":57.48,"t":"2026-10-20T18:55:00Z","v":2024,"vw":57.491815},{"c":57.49,"h":57.5,"l":57.49,"n":81,"o":57.5,"t":"2026-10-20T19:00:00Z","v":2127,"vw":57.493333},{"c":57.46,"h":57.485,"l":57.355,"n":189,"o":57.485,"t":"2026-10-20T19:05:00Z","v":5994,"vw":57.413504},{"c":57.55,"h":57.595,"l":57.4,"n":153,"o":57.4,"t":"2026-10-20T19:10:00Z","v":4132,"vw":57.509245},{"c":57.46,"h":57.55,"l":57.41,"n":241,"o":57.545,"t":"2026-10-20T19:15:00Z","v":9157,"vw":57.464049},{"c":57.37,"h":57.46,"l":57.34,"n":210,"o":57.46,"t":"2026-10-20T19:20:00Z","v":4521,"vw":57.392625},{"c":57.445,"h":57.465,"l":57.36,"n":192,"o":57.36,"t":"2026-10-20T19:25:00Z","v":4264,"vw":57.428269},{"c":57.45,"h":57.47,"l":57.42,"n":180,"o":57.46,"t":"2026-10-20T19:30:00Z","v":5137,"vw":57.440304},{"c":57.55,"h":57.56,"l":57.39,"n":267,"o":57.45,"t":"2026-10-20T19:35:00Z","v":8102,"vw":57.46},{"c":57.54,"h":57.58,"l":57.51,"n":303,"o":57.55,"t":"2026-10-20T19:40:00Z","v":9384,"vw":57.546448},{"c":57.52,"h":57.55,"l":57.455,"n":233,"o":57.52,"t":"2026-10-20T19:45:00Z","v":7857,"vw":57.50245},{"c":57.725,"h":57.76,"l":57.515,"n":421,"o":57.515,"t":"2026-10-20T19:50:00Z","v":16929,"vw":57.609077},{"c":57.68,"h":57.8,"l":57.66,"n":1243,"o":57.725,"t":"2026-10-20T19:55:00Z","v":56819,"vw":57.733269},{"c":57.67,"h":57.67,"l":57.67,"n":36,"o":57.67,"t":"2026-10-20T20:00:00Z","v":88466,"vw":57.67},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-21T08:20:00Z","v":100,"vw":57.94},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-21T11:10:00Z","v":400,"vw":57.94},{"c":57.55,"h":57.55,"l":57.54,"n":23,"o":57.54,"t":"2026-10-21T12:05:00Z","v":1006,"vw":57.546667},{"c":57.84,"h":58.46,"l":57.47,"n":153,"o":57.73,"t":"2026-10-21T13:30:00Z","v":20023,"vw":57.829528},{"c":58.78,"h":59.2856,"l":57.83,"n":300,"o":57.83,"t":"2026-10-21T13:35:00Z","v":15651,"vw":58.684976},{"c":58.865,"h":59.2,"l":58.76,"n":178,"o":58.85,"t":"2026-10-21T13:40:00Z","v":8603,"vw":58.902294},{"c":58.87,"h":58.96,"l":58.77,"n":101,"o":58.96,"t":"2026-10-21T13:45:00Z","v":3959,"vw":58.863141},{"c":58.275,"h":58.76,"l":58.24,"n":141,"o":58.755,"t":"2026-10-21T13:50:00Z","v":9404,"vw":58.547189},{"c":58.135,"h":58.34,"l":58.135,"n":179,"o":58.215,"t":"2026-10-21T13:55:00Z","v":6013,"vw":58.239804},{"c":57.545,"h":58.25,"l":57.5,"n":231,"o":58.06,"t":"2026-10-21T14:00:00Z","v":10834,"vw":58.025809},{"c":57.785,"h":57.785,"l":57.1313,"n":241,"o":57.345,"t":"2026-10-21T14:05:00Z","v":14597,"vw":57.401997},{"c":57.87,"h":58.01,"l":57.695,"n":146,"o":57.78,"t":"2026-10-21T14:10:00Z","v":7501,"vw":57.89711},{"c":58.21,"h":58.45,"l":57.87,"n":162,"o":57.87,"t":"2026-10-21T14:15:00Z","v":12367,"vw":58.243266},{"c":58.08,"h":58.275,"l":58.05,"n":104,"o":58.26,"t":"2026-10-21T14:20:00Z","v":4900,"vw":58.166245},{"c":57.995,"h":58.09,"l":57.975,"n":81,"o":58.08,"t":"2026-10-21T14:25:00Z","v":2632,"vw":58.008462},{"c":58.14,"h":58.195,"l":57.995,"n":142,"o":57.995,"t":"2026-10-21T14:30:00Z","v":4797,"vw":58.135221},{"c":58.35,"h":58.35,"l":58.25,"n":102,"o":58.29,"t":"2026-10-21T14:35:00Z","v":2724,"vw":58.29375},{"c":58.285,"h":58.465,"l":58.285,"n":93,"o":58.405,"t":"2026-10-21T14:40:00Z","v":4345,"vw":58.346964},{"c":58.13,"h":58.36,"l":58.13,"n":104,"o":58.28,"t":"2026-10-21T14:45:00Z","v":2635,"vw":58.256163},{"c":58.2,"h":58.33,"l":58.08,"n":109,"o":58.2599,"t":"2026-10-21T14:50:00Z","v":4280,"vw":58.204467},{"c":58.06,"h":58.18,"l":57.9,"n":140,"o":58.18,"t":"2026-10-21T14:55:00Z","v":3108,"vw":58.059623},{"c":58.092,"h":58.12,"l":58.092,"n":48,"o":58.12,"t":"2026-10-21T15:00:00Z","v":1128,"vw":58.102334},{"c":57.885,"h":58.07,"l":57.885,"n":93,"o":58.03,"t":"2026-10-21T15:05:00Z","v":3332,"vw":58.001885},{"c":58,"h":58.07,"l":57.85,"n":127,"o":57.85,"t":"2026-10-21T15:10:00Z","v":4318,"vw":57.980317},{"c":58.01,"h":58.01,"l":57.995,"n":48,"o":57.995,"t":"2026-10-21T15:15:00Z","v":995,"vw":57.99875},{"c":58.095,"h":58.11,"l":58.015,"n":91,"o":58.015,"t":"2026-10-21T15:20:00Z","v":2252,"vw":58.080909},{"c":58.12,"h":58.12,"l":57.98,"n":120,"o":58.06,"t":"2026-10-21T15:25:00Z","v":3085,"vw":58.0351},{"c":58.035,"h":58.09,"l":58,"n":76,"o":58.09,"t":"2026-10-21T15:30:00Z","v":2133,"vw":58.019228},{"c":57.93,"h":58,"l":57.91,"n":88,"o":57.99,"t":"2026-10-21T15:35:00Z","v":2834,"vw":57.95253},{"c":57.885,"h":57.99,"l":57.775,"n":184,"o":57.935,"t":"2026-10-21T15:40:00Z","v":6250,"vw":57.853894},{"c":57.85,"h":57.98,"l":57.85,"n":85,"o":57.96,"t":"2026-10-21T15:45:00Z","v":2676,"vw":57.885424},{"c":57.86,"h":57.86,"l":57.83,"n":46,"o":57.83,"t":"2026-10-21T15:50:00Z","v":1386,"vw":57.853077},{"c":57.79,"h":57.875,"l":57.79,"n":105,"o":57.875,"t":"2026-10-21T16:00:00Z","v":2781,"vw":57.844364},{"c":57.84,"h":57.84,"l":57.72,"n":119,"o":57.72,"t":"2026-10-21T16:05:00Z","v":3606,"vw":57.778477},{"c":57.85,"h":57.95,"l":57.84,"n":113,"o":57.8425,"t":"2026-10-21T16:10:00Z","v":3140,"vw":57.885816},{"c":57.76,"h":57.82,"l":57.76,"n":48,"o":57.82,"t":"2026-10-21T16:15:00Z","v":1646,"vw":57.786666},{"c":57.87,"h":57.91,"l":57.8,"n":70,"o":57.8,"t":"2026-10-21T16:20:00Z","v":1904,"vw":57.847041},{"c":57.82,"h":57.83,"l":57.82,"n":28,"o":57.83,"t":"2026-10-21T16:25:00Z","v":740,"vw":57.822941},{"c":57.79,"h":57.805,"l":57.78,"n":99,"o":57.805,"t":"2026-10-21T16:30:00Z","v":2986,"vw":57.79553},{"c":57.8925,"h":57.91,"l":57.79,"n":135,"o":57.83,"t":"2026-10-21T16:35:00Z","v":5285,"vw":57.836281},{"c":57.815,"h":57.815,"l":57.8,"n":55,"o":57.8,"t":"2026-10-21T16:40:00Z","v":1359,"vw":57.808287},{"c":57.905,"h":57.905,"l":57.79,"n":94,"o":57.82,"t":"2026-10-21T16:45:00Z","v":2415,"vw":57.849533},{"c":57.75,"h":57.905,"l":57.75,"n":150,"o":57.905,"t":"2026-10-21T16:50:00Z","v":5156,"vw":57.811964},{"c":57.89,"h":57.89,"l":57.775,"n":61,"o":57.775,"t":"2026-10-21T16:55:00Z","v":1177,"vw":57.819},{"c":57.86,"h":57.87,"l":57.79,"n":98,"o":57.87,"t":"2026-10-21T17:00:00Z","v":2498,"vw":57.841204},{"c":57.79,"h":57.82,"l":57.7668,"n":93,"o":57.8,"t":"2026-10-21T17:05:00Z","v":2477,"vw":57.795782},{"c":57.81,"h":57.81,"l":57.81,"n":16,"o":57.81,"t":"2026-10-21T17:10:00Z","v":229,"vw":57.81},{"c":57.715,"h":57.79,"l":57.7075,"n":82,"o":57.79,"t":"2026-10-21T17:15:00Z","v":2504,"vw":57.742934},{"c":57.71,"h":57.71,"l":57.71,"n":20,"o":57.71,"t":"2026-10-21T17:20:00Z","v":274,"vw":57.71},{"c":57.785,"h":57.79,"l":57.705,"n":119,"o":57.705,"t":"2026-10-21T17:25:00Z","v":3031,"vw":57.743182},{"c":57.89,"h":57.89,"l":57.86,"n":51,"o":57.86,"t":"2026-10-21T17:30:00Z","v":1244,"vw":57.883534},{"c":57.805,"h":57.84,"l":57.79,"n":78,"o":57.84,"t":"2026-10-21T17:35:00Z","v":2336,"vw":57.81822},{"c":57.71,"h":57.71,"l":57.71,"n":75,"o":57.71,"t":"2026-10-21T17:40:00Z","v":1276,"vw":57.71},{"c":57.945,"h":57.9475,"l":57.66,"n":175,"o":57.66,"t":"2026-10-21T17:45:00Z","v":7656,"vw":57.818208},{"c":57.945,"h":57.945,"l":57.945,"n":24,"o":57.945,"t":"2026-10-21T17:50:00Z","v":533,"vw":57.945},{"c":57.92,"h":58.01,"l":57.92,"n":158,"o":58.01,"t":"2026-10-21T17:55:00Z","v":4269,"vw":57.962841},{"c":57.97,"h":57.99,"l":57.93,"n":29,"o":57.99,"t":"2026-10-21T18:00:00Z","v":1066,"vw":57.949444},{"c":57.975,"h":57.975,"l":57.97,"n":42,"o":57.97,"t":"2026-10-21T18:05:00Z","v":1011,"vw":57.971},{"c":58.0899,"h":58.0899,"l":57.975,"n":88,"o":57.975,"t":"2026-10-21T18:10:00Z","v":1856,"vw":58.032659},{"c":58.095,"h":58.13,"l":58.06,"n":88,"o":58.13,"t":"2026-10-21T18:15:00Z","v":1975,"vw":58.0865},{"c":58.095,"h":58.1,"l":58.095,"n":33,"o":58.095,"t":"2026-10-21T18:20:00Z","v":997,"vw":58.095625},{"c":58.085,"h":58.1,"l":58.06,"n":103,"o":58.07,"t":"2026-10-21T18:25:00Z","v":2392,"vw":58.080357},{"c":58.08,"h":58.14,"l":58.06,"n":108,"o":58.06,"t":"2026-10-21T18:30:00Z","v":4218,"vw":58.09221},{"c":58.01,"h":58.095,"l":58.01,"n":92,"o":58.095,"t":"2026-10-21T18:35:00Z","v":2560,"vw":58.051563},{"c":57.97,"h":57.975,"l":57.93,"n":109,"o":57.975,"t":"2026-10-21T18:40:00Z","v":2159,"vw":57.963846},{"c":57.91,"h":57.94,"l":57.89,"n":91,"o":57.94,"t":"2026-10-21T18:45:00Z","v":1939,"vw":57.920625},{"c":57.935,"h":57.95,"l":57.88,"n":99,"o":57.88,"t":"2026-10-21T18:50:00Z","v":2945,"vw":57.91799},{"c":57.72,"h":58.1,"l":57.72,"n":411,"o":57.94,"t":"2026-10-21T18:55:00Z","v":18433,"vw":57.962069},{"c":57.48,"h":57.7,"l":57.445,"n":203,"o":57.7,"t":"2026-10-21T19:00:00Z","v":5071,"vw":57.501274},{"c":57.42,"h":57.445,"l":57.305,"n":166,"o":57.35,"t":"2026-10-21T19:05:00Z","v":3735,"vw":57.358911},{"c":57.47,"h":57.51,"l":57.415,"n":187,"o":57.42,"t":"2026-10-21T19:10:00Z","v":5067,"vw":57.457819},{"c":57.54,"h":57.645,"l":57.49,"n":133,"o":57.49,"t":"2026-10-21T19:15:00Z","v":3301,"vw":57.566949},{"c":57.49,"h":57.54,"l":57.405,"n":228,"o":57.54,"t":"2026-10-21T19:20:00Z","v":6186,"vw":57.467214},{"c":57.535,"h":57.57,"l":57.5206,"n":159,"o":57.57,"t":"2026-10-21T19:25:00Z","v":2805,"vw":57.541178},{"c":57.57,"h":57.57,"l":57.51,"n":208,"o":57.535,"t":"2026-10-21T19:30:00Z","v":5556,"vw":57.549976},{"c":57.615,"h":57.615,"l":57.55,"n":234,"o":57.55,"t":"2026-10-21T19:35:00Z","v":8227,"vw":57.601219},{"c":57.54,"h":57.61,"l":57.41,"n":447,"o":57.59,"t":"2026-10-21T19:40:00Z","v":17705,"vw":57.503212},{"c":57.65,"h":57.65,"l":57.525,"n":266,"o":57.53,"t":"2026-10-21T19:45:00Z","v":10150,"vw":57.586278},{"c":57.87,"h":57.89,"l":57.645,"n":527,"o":57.645,"t":"2026-10-21T19:50:00Z","v":22430,"vw":57.764653},{"c":57.66,"h":57.98,"l":57.595,"n":1289,"o":57.88,"t":"2026-10-21T19:55:00Z","v":63755,"vw":57.724446},{"c":57.67,"h":57.67,"l":57.67,"n":26,"o":57.67,"t":"2026-10-21T20:00:00Z","v":116773,"vw":57.67},{"c":58.06,"h":58.08,"l":57.76,"n":30,"o":57.76,"t":"2026-10-22T13:30:00Z","v":5874,"vw":57.792994},{"c":58.39,"h":58.3999,"l":58,"n":80,"o":58.07,"t":"2026-10-22T13:35:00Z","v":3805,"vw":58.259045},{"c":58.38,"h":58.555,"l":58.25,"n":105,"o":58.555,"t":"2026-10-22T13:40:00Z","v":2967,"vw":58.348281},{"c":58.315,"h":58.33,"l":58.315,"n":18,"o":58.33,"t":"2026-10-22T13:45:00Z","v":455,"vw":58.319967},{"c":58.545,"h":58.58,"l":58.41,"n":86,"o":58.41,"t":"2026-10-22T13:50:00Z","v":2319,"vw":58.507727},{"c":58.75,"h":58.76,"l":58.59,"n":109,"o":58.59,"t":"2026-10-22T13:55:00Z","v":8140,"vw":58.660141},{"c":58.775,"h":59.0299,"l":58.6701,"n":134,"o":58.8,"t":"2026-10-22T14:00:00Z","v":5324,"vw":58.907285},{"c":58.58,"h":58.68,"l":58.53,"n":63,"o":58.63,"t":"2026-10-22T14:05:00Z","v":1468,"vw":58.61875},{"c":58.485,"h":58.79,"l":58.47,"n":137,"o":58.71,"t":"2026-10-22T14:10:00Z","v":5088,"vw":58.617873},{"c":58.57,"h":58.7599,"l":58.49,"n":163,"o":58.49,"t":"2026-10-22T14:15:00Z","v":5317,"vw":58.651961},{"c":58.615,"h":58.615,"l":58.4933,"n":68,"o":58.53,"t":"2026-10-22T14:20:00Z","v":2838,"vw":58.55816},{"c":58.515,"h":58.515,"l":58.26,"n":91,"o":58.48,"t":"2026-10-22T14:25:00Z","v":2857,"vw":58.426288},{"c":58.33,"h":58.58,"l":58.33,"n":89,"o":58.53,"t":"2026-10-22T14:30:00Z","v":2778,"vw":58.517143},{"c":58.64,"h":58.64,"l":58.43,"n":73,"o":58.43,"t":"2026-10-22T14:35:00Z","v":1487,"vw":58.48483},{"c":58.755,"h":58.81,"l":58.61,"n":93,"o":58.62,"t":"2026-10-22T14:40:00Z","v":2289,"vw":58.706875},{"c":58.8,"h":58.8,"l":58.6454,"n":122,"o":58.69,"t":"2026-10-22T14:45:00Z","v":2280,"vw":58.6914},{"c":58.83,"h":58.83,"l":58.73,"n":59,"o":58.73,"t":"2026-10-22T14:50:00Z","v":1265,"vw":58.763333},{"c":58.84,"h":58.91,"l":58.84,"n":95,"o":58.87,"t":"2026-10-22T14:55:00Z","v":1864,"vw":58.879615},{"c":58.91,"h":58.98,"l":58.81,"n":145,"o":58.89,"t":"2026-10-22T15:00:00Z","v":3896,"vw":58.890278},{"c":58.87,"h":58.87,"l":58.87,"n":39,"o":58.87,"t":"2026-10-22T15:05:00Z","v":860,"vw":58.87},{"c":58.98,"h":59,"l":58.98,"n":31,"o":59,"t":"2026-10-22T15:10:00Z","v":500,"vw":58.99},{"c":59.1,"h":59.1,"l":59.005,"n":64,"o":59.005,"t":"2026-10-22T15:15:00Z","v":3000,"vw":59.068114},{"c":59.01,"h":59.15,"l":59,"n":170,"o":59.14,"t":"2026-10-22T15:20:00Z","v":4521,"vw":59.068182},{"c":59.005,"h":59.05,"l":59,"n":131,"o":59.05,"t":"2026-10-22T15:25:00Z","v":3243,"vw":59.022805},{"c":59.07,"h":59.07,"l":59.005,"n":68,"o":59.005,"t":"2026-10-22T15:30:00Z","v":2205,"vw":59.015544},{"c":58.945,"h":59,"l":58.945,"n":125,"o":59,"t":"2026-10-22T15:35:00Z","v":4050,"vw":58.976367},{"c":59.0499,"h":59.0499,"l":58.945,"n":104,"o":58.945,"t":"2026-10-22T15:40:00Z","v":2477,"vw":58.987362},{"c":58.965,"h":59.03,"l":58.9625,"n":82,"o":59.03,"t":"2026-10-22T15:45:00Z","v":1873,"vw":58.971875},{"c":59.06,"h":59.18,"l":58.995,"n":270,"o":59.04,"t":"2026-10-22T15:50:00Z","v":7470,"vw":59.071382},{"c":59.26,"h":59.26,"l":59.13,"n":95,"o":59.13,"t":"2026-10-22T15:55:00Z","v":3416,"vw":59.235335},{"c":59.25,"h":59.38,"l":59.25,"n":67,"o":59.27,"t":"2026-10-22T16:00:00Z","v":1330,"vw":59.286},{"c":59.255,"h":59.26,"l":59.255,"n":50,"o":59.26,"t":"2026-10-22T16:05:00Z","v":1171,"vw":59.256875},{"c":59.27,"h":59.28,"l":59.27,"n":47,"o":59.27,"t":"2026-10-22T16:10:00Z","v":1283,"vw":59.272188},{"c":59.19,"h":59.22,"l":59.19,"n":82,"o":59.21,"t":"2026-10-22T16:15:00Z","v":1330,"vw":59.211912},{"c":59.18,"h":59.18,"l":59.125,"n":101,"o":59.17,"t":"2026-10-22T16:20:00Z","v":3920,"vw":59.143528},{"c":59.16,"h":59.16,"l":59.105,"n":37,"o":59.105,"t":"2026-10-22T16:25:00Z","v":719,"vw":59.1325},{"c":59.16,"h":59.19,"l":59.13,"n":85,"o":59.19,"t":"2026-10-22T16:30:00Z","v":1523,"vw":59.153571},{"c":59.01,"h":59.14,"l":58.99,"n":146,"o":59.1,"t":"2026-10-22T16:35:00Z","v":3592,"vw":59.060625},{"c":58.79,"h":58.91,"l":58.76,"n":84,"o":58.91,"t":"2026-10-22T16:40:00Z","v":1227,"vw":58.8275},{"c":58.97,"h":58.97,"l":58.89,"n":151,"o":58.91,"t":"2026-10-22T16:45:00Z","v":3916,"vw":58.915816},{"c":59.14,"h":59.14,"l":58.96,"n":107,"o":58.96,"t":"2026-10-22T16:50:00Z","v":1920,"vw":59.027778},{"c":59.22,"h":59.22,"l":59.02,"n":198,"o":59.14,"t":"2026-10-22T16:55:00Z","v":6574,"vw":59.094968},{"c":58.83,"h":59.135,"l":58.81,"n":157,"o":59.1,"t":"2026-10-22T17:00:00Z","v":5024,"vw":58.985221},{"c":58.83,"h":58.83,"l":58.7,"n":202,"o":58.825,"t":"2026-10-22T17:05:00Z","v":5316,"vw":58.76714},{"c":58.82,"h":58.84,"l":58.81,"n":68,"o":58.83,"t":"2026-10-22T17:10:00Z","v":2848,"vw":58.824671},{"c":58.87,"h":58.945,"l":58.83,"n":104,"o":58.945,"t":"2026-10-22T17:15:00Z","v":2163,"vw":58.869085},{"c":58.87,"h":58.87,"l":58.86,"n":63,"o":58.86,"t":"2026-10-22T17:20:00Z","v":935,"vw":58.863333},{"c":58.99,"h":59,"l":58.77,"n":286,"o":58.79,"t":"2026-10-22T17:25:00Z","v":9190,"vw":58.823853},{"c":58.94,"h":59.08,"l":58.94,"n":130,"o":59.08,"t":"2026-10-22T17:35:00Z","v":2976,"vw":58.981631},{"c":58.94,"h":58.94,"l":58.94,"n":16,"o":58.94,"t":"2026-10-22T17:40:00Z","v":182,"vw":58.94},{"c":58.925,"h":58.945,"l":58.925,"n":32,"o":58.945,"t":"2026-10-22T17:45:00Z","v":649,"vw":58.934078},{"c":58.97,"h":59,"l":58.88,"n":278,"o":58.925,"t":"2026-10-22T17:50:00Z","v":9188,"vw":58.948482},{"c":58.95,"h":59.0045,"l":58.94,"n":94,"o":59.0045,"t":"2026-10-22T17:55:00Z","v":3094,"vw":58.971473},{"c":58.86,"h":58.92,"l":58.86,"n":71,"o":58.92,"t":"2026-10-22T18:00:00Z","v":2088,"vw":58.889286},{"c":58.87,"h":58.87,"l":58.73,"n":134,"o":58.74,"t":"2026-10-22T18:05:00Z","v":2101,"vw":58.802213},{"c":58.87,"h":58.93,"l":58.85,"n":169,"o":58.88,"t":"2026-10-22T18:10:00Z","v":4781,"vw":58.876558},{"c":58.985,"h":58.985,"l":58.95,"n":90,"o":58.95,"t":"2026-10-22T18:15:00Z","v":1555,"vw":58.973849},{"c":59.05,"h":59.07,"l":59.01,"n":118,"o":59.01,"t":"2026-10-22T18:20:00Z","v":4280,"vw":59.021111},{"c":59.06,"h":59.06,"l":59.055,"n":40,"o":59.055,"t":"2026-10-22T18:25:00Z","v":809,"vw":59.0575},{"c":59.07,"h":59.07,"l":59.04,"n":64,"o":59.04,"t":"2026-10-22T18:30:00Z","v":1263,"vw":59.064444},{"c":59.055,"h":59.09,"l":59.055,"n":87,"o":59.065,"t":"2026-10-22T18:35:00Z","v":923,"vw":59.07},{"c":59.07,"h":59.07,"l":58.99,"n":122,"o":58.99,"t":"2026-10-22T18:40:00Z","v":2647,"vw":59.007084},{"c":58.94,"h":58.98,"l":58.905,"n":190,"o":58.97,"t":"2026-10-22T18:45:00Z","v":5559,"vw":58.951484},{"c":59.025,"h":59.055,"l":58.94,"n":144,"o":58.94,"t":"2026-10-22T18:50:00Z","v":5137,"vw":58.98206},{"c":59.11,"h":59.11,"l":58.98,"n":104,"o":58.99,"t":"2026-10-22T18:55:00Z","v":2257,"vw":59.030678},{"c":58.95,"h":59.03,"l":58.95,"n":142,"o":59.02,"t":"2026-10-22T19:00:00Z","v":4523,"vw":58.992522},{"c":59.04,"h":59.04,"l":59,"n":46,"o":59,"t":"2026-10-22T19:05:00Z","v":574,"vw":59.02},{"c":59.04,"h":59.045,"l":59.02,"n":125,"o":59.02,"t":"2026-10-22T19:10:00Z","v":3384,"vw":59.028118},{"c":59.22,"h":59.22,"l":59.035,"n":197,"o":59.035,"t":"2026-10-22T19:15:00Z","v":5383,"vw":59.142345},{"c":59.4099,"h":59.4099,"l":59.18,"n":156,"o":59.18,"t":"2026-10-22T19:20:00Z","v":4656,"vw":59.280098},{"c":59.33,"h":59.45,"l":59.11,"n":307,"o":59.38,"t":"2026-10-22T19:25:00Z","v":10318,"vw":59.266815},{"c":59.18,"h":59.405,"l":59.18,"n":245,"o":59.405,"t":"2026-10-22T19:30:00Z","v":7506,"vw":59.282257},{"c":59.15,"h":59.26,"l":59.14,"n":218,"o":59.225,"t":"2026-10-22T19:35:00Z","v":7222,"vw":59.193746},{"c":59.22,"h":59.32,"l":59.2,"n":380,"o":59.22,"t":"2026-10-22T19:40:00Z","v":11398,"vw":59.238713},{"c":59.235,"h":59.27,"l":59.045,"n":368,"o":59.22,"t":"2026-10-22T19:45:00Z","v":14560,"vw":59.134447},{"c":59.365,"h":59.49,"l":59.235,"n":608,"o":59.235,"t":"2026-10-22T19:50:00Z","v":24179,"vw":59.411844},{"c":59.3,"h":59.54,"l":59.3,"n":1462,"o":59.4,"t":"2026-10-22T19:55:00Z","v":77601,"vw":59.412979},{"c":59.3,"h":59.3,"l":59.3,"n":38,"o":59.3,"t":"2026-10-22T20:00:00Z","v":97122,"vw":59.3}],"history":[{"c":28.54,"h":28.835,"l":28.16,"n":7144,"o":28.81,"t":"2024-10-21T04:00:00Z","v":323382,"vw":28.522698},{"c":28.63,"h":28.72,"l":28.19,"n":5915,"o":28.65,"t":"2024-10-22T04:00:00Z","v":273162,"vw":28.523861},{"c":28.85,"h":28.85,"l":28.07,"n":6604,"o":28.38,"t":"2024-10-23T04:00:00Z","v":354837,"vw":28.483812},{"c":28.68,"h":29.16,"l":28.66,"n":8319,"o":28.92,"t":"2024-10-24T04:00:00Z","v":393619,"vw":28.861443},{"c":27.93,"h":28.9,"l":27.64,"n":8627,"o":28.67,"t":"2024-10-25T04:00:00Z","v":571567,"vw":28.139253},{"c":28.75,"h":29.46,"l":27.71,"n":12702,"o":28.25,"t":"2024-10-28T04:00:00Z","v":1221860,"vw":28.95036},{"c":29.43,"h":29.59,"l":28.27,"n":15566,"o":28.75,"t":"2024-10-29T04:00:00Z","v":1167952,"vw":29.110132},{"c":34.83,"h":36.61,"l":33.7177,"n":34590,"o":34.4,"t":"2024-10-30T04:00:00Z","v":2740557,"vw":35.261969},{"c":33.18,"h":35.19,"l":33.08,"n":15553,"o":35.06,"t":"2024-10-31T04:00:00Z","v":844443,"vw":33.666539},{"c":33.51,"h":34.3,"l":33.19,"n":14209,"o":33.32,"t":"2024-11-01T04:00:00Z","v":844154,"vw":33.516604},{"c":33.66,"h":34.08,"l":33.27,"n":12316,"o":33.5,"t":"2024-11-04T05:00:00Z","v":708452,"vw":33.675303},{"c":35.47,"h":35.76,"l":33.3,"n":17513,"o":33.33,"t":"2024-11-05T05:00:00Z","v":1077631,"vw":35.174478},{"c":37.62,"h":37.74,"l":35.85,"n":14587,"o":36.89,"t":"2024-11-06T05:00:00Z","v":785193,"vw":36.976638},{"c":37.36,"h":37.765,"l":36.95,"n":10790,"o":37.44,"t":"2024-11-07T05:00:00Z","v":414108,"vw":37.414157},{"c":37.45,"h":38.27,"l":37.07,"n":10613,"o":37.32,"t":"2024-11-08T05:00:00Z","v":366505,"vw":37.527636},{"c":38.2,"h":38.34,"l":37.42,"n":7778,"o":37.66,"t":"2024-11-11T05:00:00Z","v":277886,"vw":38.063848},{"c":36.63,"h":38.21,"l":36.3658,"n":8511,"o":38.02,"t":"2024-11-12T05:00:00Z","v":366857,"vw":36.915578},{"c":36.2,"h":37.4,"l":36.16,"n":11353,"o":37.1,"t":"2024-11-13T05:00:00Z","v":754421,"vw":36.595701},{"c":35.31,"h":36.38,"l":35.18,"n":10365,"o":36.18,"t":"2024-11-14T05:00:00Z","v":485325,"vw":35.644387},{"c":35.03,"h":35.44,"l":34.68,"n":10807,"o":35.44,"t":"2024-11-15T05:00:00Z","v":601627,"vw":35.054184},{"c":34.72,"h":36,"l":34.66,"n":9733,"o":34.91,"t":"2024-11-18T05:00:00Z","v":514776,"vw":35.143624},{"c":36.34,"h":36.38,"l":34.15,"n":8436,"o":34.25,"t":"2024-11-19T05:00:00Z","v":424431,"vw":35.952737},{"c":36.03,"h":36.275,"l":35.25,"n":9200,"o":36.21,"t":"2024-11-20T05:00:00Z","v":353671,"vw":35.802227},{"c":35.68,"h":36.445,"l":35.67,"n":6802,"o":36.33,"t":"2024-11-21T05:00:00Z","v":311417,"vw":35.902354},{"c":35.735,"h":36.13,"l":34.93,"n":9266,"o":35.78,"t":"2024-11-22T05:00:00Z","v":459821,"vw":35.642872},{"c":36.01,"h":36.32,"l":35.43,"n":11247,"o":36.15,"t":"2024-11-25T05:00:00Z","v":551792,"vw":36.065938},{"c":35.79,"h":36.705,"l":35.56,"n":8255,"o":35.95,"t":"2024-11-26T05:00:00Z","v":333138,"vw":35.936075},{"c":36.17,"h":36.47,"l":35.915,"n":6421,"o":36.14,"t":"2024-11-27T05:00:00Z","v":294297,"vw":36.140792},{"c":36.16,"h":37.252,"l":35.87,"n":5419,"o":36.23,"t":"2024-11-29T05:00:00Z","v":333227,"vw":36.284716},{"c":37.06,"h":37.33,"l":36,"n":11229,"o":36.52,"t":"2024-12-02T05:00:00Z","v":476299,"vw":36.857778},{"c":36.12,"h":37.04,"l":35.76,"n":7981,"o":36.67,"t":"2024-12-03T05:00:00Z","v":484789,"vw":36.208815},{"c":36.31,"h":36.93,"l":35.67,"n":6400,"o":36.12,"t":"2024-12-04T05:00:00Z","v":263261,"vw":36.354601},{"c":34.11,"h":36.36,"l":34.035,"n":7857,"o":36.15,"t":"2024-12-05T05:00:00Z","v":393081,"vw":34.514997},{"c":34.25,"h":34.79,"l":33.94,"n":8239,"o":34.21,"t":"2024-12-06T05:00:00Z","v":353381,"vw":34.285736},{"c":33.94,"h":34.62,"l":33.8,"n":6230,"o":34.56,"t":"2024-12-09T05:00:00Z","v":279747,"vw":34.081922},{"c":33.98,"h":34.4,"l":33.49,"n":7729,"o":34.2,"t":"2024-12-10T05:00:00Z","v":386434,"vw":33.970259},{"c":33.31,"h":34.63,"l":33.29,"n":7024,"o":34.49,"t":"2024-12-11T05:00:00Z","v":323682,"vw":33.681967},{"c":32.79,"h":33.88,"l":32.6,"n":7199,"o":33.2,"t":"2024-12-12T05:00:00Z","v":270756,"vw":32.906758},{"c":31.67,"h":32.73,"l":31.23,"n":9721,"o":32.73,"t":"2024-12-13T05:00:00Z","v":494255,"vw":31.685466},{"c":31.54,"h":32.15,"l":31.24,"n":7941,"o":31.65,"t":"2024-12-16T05:00:00Z","v":362324,"vw":31.66872},{"c":31.5,"h":32.155,"l":31.36,"n":8307,"o":31.67,"t":"2024-12-17T05:00:00Z","v":442430,"vw":31.649721},{"c":30.25,"h":31.875,"l":30.095,"n":8877,"o":31.62,"t":"2024-12-18T05:00:00Z","v":512881,"vw":30.696859},{"c":30.05,"h":30.595,"l":29.92,"n":7967,"o":30.48,"t":"2024-12-19T05:00:00Z","v":463092,"vw":30.102299},{"c":30.72,"h":31.02,"l":29.56,"n":7760,"o":30,"t":"2024-12-20T05:00:00Z","v":768305,"vw":30.496246},{"c":30.51,"h":31.12,"l":30.3,"n":6272,"o":30.83,"t":"2024-12-23T05:00:00Z","v":333747,"vw":30.574451},{"c":30.5,"h":30.8,"l":30.14,"n":3204,"o":30.48,"t":"2024-12-24T05:00:00Z","v":122224,"vw":30.477437},{"c":30.75,"h":30.89,"l":30.03,"n":4762,"o":30.28,"t":"2024-12-26T05:00:00Z","v":264989,"vw":30.610437},{"c":30.65,"h":30.79,"l":30.07,"n":4279,"o":30.48,"t":"2024-12-27T05:00:00Z","v":235757,"vw":30.523074},{"c":30.25,"h":30.67,"l":29.8,"n":5637,"o":30.34,"t":"2024-12-30T05:00:00Z","v":305300,"vw":30.33811},{"c":30.56,"h":30.865,"l":30.3,"n":4733,"o":30.54,"t":"2024-12-31T05:00:00Z","v":231388,"vw":30.541655},{"c":30.4,"h":30.97,"l":29.92,"n":7148,"o":30.75,"t":"2025-01-02T05:00:00Z","v":338699,"vw":30.434123},{"c":32.03,"h":32.04,"l":30.39,"n":6700,"o":30.58,"t":"2025-01-03T05:00:00Z","v":440546,"vw":31.466358},{"c":33.49,"h":34.46,"l":32.12,"n":13897,"o":32.12,"t":"2025-01-06T05:00:00Z","v":746921,"vw":33.62697},{"c":32.7,"h":33.98,"l":32.03,"n":9865,"o":33.68,"t":"2025-01-07T05:00:00Z","v":487816,"vw":32.593374},{"c":33.66,"h":34.11,"l":32.075,"n":8870,"o":32.61,"t":"2025-01-08T05:00:00Z","v":527809,"vw":33.613733},{"c":31.41,"h":33.93,"l":31,"n":13598,"o":32.92,"t":"2025-01-10T05:00:00Z","v":1086430,"vw":32.125629},{"c":34.39,"h":34.65,"l":32.53,"n":14469,"o":33.07,"t":"2025-01-13T05:00:00Z","v":1003298,"vw":33.825275},{"c":34.69,"h":36.145,"l":33.865,"n":12375,"o":34.65,"t":"2025-01-14T05:00:00Z","v":609444,"vw":34.838594},{"c":36.97,"h":36.99,"l":34.78,"n":12160,"o":35.38,"t":"2025-01-15T05:00:00Z","v":610504,"vw":36.394769},{"c":37.64,"h":37.76,"l":35.81,"n":11825,"o":36.74,"t":"2025-01-16T05:00:00Z","v":726078,"vw":37.280808},{"c":38.47,"h":39.12,"l":37.22,"n":14590,"o":37.98,"t":"2025-01-17T05:00:00Z","v":903175,"vw":38.621369},{"c":39.63,"h":39.67,"l":38.54,"n":10277,"o":38.97,"t":"2025-01-21T05:00:00Z","v":538929,"vw":39.338186},{"c":39.5,"h":41.05,"l":39.45,"n":13117,"o":39.82,"t":"2025-01-22T05:00:00Z","v":782540,"vw":40.08908},{"c":40.37,"h":40.48,"l":38.99,"n":9147,"o":39.24,"t":"2025-01-23T05:00:00Z","v":565661,"vw":40.063476},{"c":40.58,"h":40.98,"l":39.54,"n":9995,"o":40.13,"t":"2025-01-24T05:00:00Z","v":576316,"vw":40.32684},{"c":40.84,"h":41.295,"l":39.4,"n":9070,"o":40.52,"t":"2025-01-27T05:00:00Z","v":423198,"vw":40.715071},{"c":42.1,"h":42.25,"l":39.3,"n":11193,"o":40.95,"t":"2025-01-28T05:00:00Z","v":489823,"vw":41.732855},{"c":42.4,"h":43.11,"l":41.77,"n":13093,"o":42.1,"t":"2025-01-29T05:00:00Z","v":641197,"vw":42.442155},{"c":40.6,"h":42.87,"l":39.71,"n":13504,"o":42.87,"t":"2025-01-30T05:00:00Z","v":769062,"vw":40.531799},{"c":39.87,"h":41.18,"l":39.81,"n":8563,"o":40.71,"t":"2025-01-31T05:00:00Z","v":418452,"vw":40.295446},{"c":39.7,"h":40.27,"l":38.9,"n":8700,"o":39.01,"t":"2025-02-03T05:00:00Z","v":373022,"vw":39.662929},{"c":40.65,"h":40.915,"l":39.11,"n":8890,"o":39.61,"t":"2025-02-04T05:00:00Z","v":488504,"vw":40.09944},{"c":41.33,"h":41.35,"l":40.13,"n":7469,"o":40.71,"t":"2025-02-05T05:00:00Z","v":358043,"vw":41.06475},{"c":40.96,"h":41.77,"l":40.49,"n":8914,"o":41.43,"t":"2025-02-06T05:00:00Z","v":434969,"vw":40.934623},{"c":41,"h":41.33,"l":40.32,"n":11118,"o":40.94,"t":"2025-02-07T05:00:00Z","v":477499,"vw":40.761629},{"c":42.015,"h":42.05,"l":40.93,"n":10335,"o":41.48,"t":"2025-02-10T05:00:00Z","v":488332,"vw":41.620586},{"c":41.51,"h":41.93,"l":40.9795,"n":10281,"o":41.93,"t":"2025-02-11T05:00:00Z","v":518305,"vw":41.546711},{"c":42.36,"h":42.675,"l":40.37,"n":10380,"o":40.67,"t":"2025-02-12T05:00:00Z","v":535251,"vw":42.159402},{"c":39.59,"h":42.08,"l":38.1,"n":22106,"o":42,"t":"2025-02-13T05:00:00Z","v":1284964,"vw":39.745215},{"c":40.94,"h":41.13,"l":39.275,"n":12510,"o":39.81,"t":"2025-02-14T05:00:00Z","v":577628,"vw":40.634155},{"c":38.22,"h":40.765,"l":37.715,"n":16016,"o":40.54,"t":"2025-02-18T05:00:00Z","v":822035,"vw":38.63283},{"c":39.01,"h":39.18,"l":37.8,"n":11033,"o":38.21,"t":"2025-02-19T05:00:00Z","v":452304,"vw":38.868494},{"c":39.16,"h":39.635,"l":37.83,"n":10431,"o":38.85,"t":"2025-02-20T05:00:00Z","v":483372,"vw":38.978526},{"c":38.39,"h":39.91,"l":38.15,"n":7528,"o":39.32,"t":"2025-02-21T05:00:00Z","v":475360,"vw":38.632566},{"c":39.19,"h":39.515,"l":38.02,"n":9284,"o":38.3,"t":"2025-02-24T05:00:00Z","v":464711,"vw":39.155244},{"c":39.43,"h":39.93,"l":38.45,"n":9271,"o":39.22,"t":"2025-02-25T05:00:00Z","v":532821,"vw":39.218988},{"c":39.93,"h":40.67,"l":39.5,"n":9053,"o":39.55,"t":"2025-02-26T05:00:00Z","v":477871,"vw":40.099689},{"c":38.5,"h":39.79,"l":38.21,"n":7788,"o":39.79,"t":"2025-02-27T05:00:00Z","v":520278,"vw":38.825127},{"c":38.74,"h":38.93,"l":37.6,"n":9049,"o":38.35,"t":"2025-02-28T05:00:00Z","v":675018,"vw":38.522612},{"c":38.96,"h":39.71,"l":37.83,"n":9114,"o":38.71,"t":"2025-03-03T05:00:00Z","v":598494,"vw":38.903631},{"c":38.16,"h":38.67,"l":36.68,"n":10382,"o":38.22,"t":"2025-03-04T05:00:00Z","v":455966,"vw":37.720693},{"c":37.85,"h":38.595,"l":37.6,"n":8095,"o":37.98,"t":"2025-03-05T05:00:00Z","v":642925,"vw":38.04596},{"c":36.25,"h":38.195,"l":35.94,"n":9618,"o":36.97,"t":"2025-03-06T05:00:00Z","v":540000,"vw":36.729555},{"c":34.52,"h":36.15,"l":33.83,"n":15250,"o":36.15,"t":"2025-03-07T05:00:00Z","v":743589,"vw":34.838292},{"c":33.54,"h":34.225,"l":32.78,"n":15849,"o":33.79,"t":"2025-03-10T04:00:00Z","v":834152,"vw":33.336607},{"c":33.935,"h":34.285,"l":33.19,"n":13594,"o":33.89,"t":"2025-03-11T04:00:00Z","v":743449,"vw":33.759813},{"c":32.69,"h":34.54,"l":32.61,"n":15997,"o":34.54,"t":"2025-03-12T04:00:00Z","v":885587,"vw":33.040763},{"c":32.76,"h":33.685,"l":32.28,"n":14093,"o":32.87,"t":"2025-03-13T04:00:00Z","v":573626,"vw":32.80474},{"c":33.31,"h":33.755,"l":32.51,"n":12674,"o":33.1,"t":"2025-03-14T04:00:00Z","v":624270,"vw":33.335558},{"c":33.78,"h":33.82,"l":32.7,"n":13302,"o":33.17,"t":"2025-03-17T04:00:00Z","v":675668,"vw":33.608283},{"c":33.93,"h":34.5,"l":33.38,"n":8631,"o":33.38,"t":"2025-03-18T04:00:00Z","v":412464,"vw":33.997998},{"c":34.82,"h":35.17,"l":33.808,"n":7267,"o":33.95,"t":"2025-03-19T04:00:00Z","v":337831,"vw":34.686569},{"c":34.82,"h":35.35,"l":34.22,"n":6993,"o":34.37,"t":"2025-03-20T04:00:00Z","v":333773,"vw":34.882671},{"c":33.54,"h":35.24,"l":33.45,"n":10793,"o":34.53,"t":"2025-03-21T04:00:00Z","v":956506,"vw":33.900818},{"c":35.09,"h":35.59,"l":34.26,"n":13007,"o":34.26,"t":"2025-03-24T04:00:00Z","v":840016,"vw":35.123667},{"c":34.85,"h":35.185,"l":34.02,"n":9588,"o":35.05,"t":"2025-03-25T04:00:00Z","v":573010,"vw":34.676656},{"c":33.62,"h":35.63,"l":32.1,"n":18928,"o":34.85,"t":"2025-03-26T04:00:00Z","v":1072526,"vw":33.6973},{"c":34.37,"h":35.09,"l":33.125,"n":11746,"o":33.83,"t":"2025-03-27T04:00:00Z","v":616062,"vw":34.475281},{"c":31.83,"h":34.12,"l":31.52,"n":9774,"o":33.83,"t":"2025-03-28T04:00:00Z","v":538818,"vw":32.106093},{"c":32.26,"h":32.545,"l":31.02,"n":9347,"o":31.4,"t":"2025-03-31T04:00:00Z","v":474797,"vw":32.22316},{"c":33.36,"h":33.435,"l":31.35,"n":10948,"o":32.08,"t":"2025-04-01T04:00:00Z","v":642422,"vw":33.016647},{"c":34.13,"h":34.295,"l":32.33,"n":7882,"o":32.52,"t":"2025-04-02T04:00:00Z","v":467008,"vw":33.888033},{"c":32.92,"h":33.48,"l":31.535,"n":10469,"o":32.13,"t":"2025-04-03T04:00:00Z","v":464034,"vw":32.990599},{"c":31.31,"h":32.15,"l":30.561,"n":10882,"o":31.5,"t":"2025-04-04T04:00:00Z","v":529000,"vw":31.285946},{"c":31.59,"h":33.1,"l":29.48,"n":12191,"o":29.87,"t":"2025-04-07T04:00:00Z","v":691036,"vw":31.475303},{"c":30.61,"h":33.46,"l":30.05,"n":11577,"o":33.03,"t":"2025-04-08T04:00:00Z","v":541595,"vw":31.096534},{"c":33.1,"h":34.305,"l":30.19,"n":13858,"o":30.19,"t":"2025-04-09T04:00:00Z","v":677708,"vw":32.644794},{"c":31.64,"h":33.28,"l":30.955,"n":9572,"o":32.95,"t":"2025-04-10T04:00:00Z","v":333645,"vw":31.673713},{"c":32.07,"h":32.59,"l":31.14,"n":6610,"o":31.72,"t":"2025-04-11T04:00:00Z","v":331646,"vw":31.962608},{"c":32.62,"h":32.9,"l":32.1,"n":6409,"o":32.8,"t":"2025-04-14T04:00:00Z","v":252328,"vw":32.527443},{"c":32.36,"h":33.555,"l":31.96,"n":7397,"o":32.43,"t":"2025-04-15T04:00:00Z","v":398359,"vw":32.530844},{"c":32.08,"h":32.45,"l":31.34,"n":7151,"o":31.95,"t":"2025-04-16T04:00:00Z","v":286330,"vw":31.918509},{"c":32.01,"h":33.5,"l":31.17,"n":9305,"o":32.73,"t":"2025-04-17T04:00:00Z","v":450263,"vw":31.80338},{"c":31.74,"h":31.85,"l":30.78,"n":10697,"o":31.6,"t":"2025-04-21T04:00:00Z","v":543875,"vw":31.520567},{"c":31.97,"h":32.425,"l":31.545,"n":10091,"o":31.7,"t":"2025-04-22T04:00:00Z","v":687792,"vw":31.902619},{"c":32.49,"h":34.23,"l":32.16,"n":10124,"o":32.97,"t":"2025-04-23T04:00:00Z","v":449742,"vw":32.809685},{"c":33.75,"h":33.82,"l":32.6,"n":10696,"o":32.6,"t":"2025-04-24T04:00:00Z","v":526034,"vw":33.515218},{"c":33.4,"h":33.57,"l":32.63,"n":8914,"o":33.53,"t":"2025-04-25T04:00:00Z","v":426193,"vw":33.289268},{"c":33.67,"h":34.09,"l":33.16,"n":13826,"o":33.49,"t":"2025-04-28T04:00:00Z","v":719038,"vw":33.726763},{"c":34.65,"h":35.6,"l":33.47,"n":20355,"o":33.47,"t":"2025-04-29T04:00:00Z","v":1122803,"vw":34.830416},{"c":29.91,"h":31.975,"l":28.64,"n":37073,"o":31.18,"t":"2025-04-30T04:00:00Z","v":2416062,"vw":29.961292},{"c":29.29,"h":30.36,"l":28.29,"n":20562,"o":29.92,"t":"2025-05-01T04:00:00Z","v":1371488,"vw":29.060681},{"c":30.02,"h":30.63,"l":29.31,"n":13892,"o":29.88,"t":"2025-05-02T04:00:00Z","v":855143,"vw":30.025492},{"c":29.07,"h":30.12,"l":28.85,"n":13456,"o":29.98,"t":"2025-05-05T04:00:00Z","v":807015,"vw":29.200476},{"c":29.85,"h":30.24,"l":28.52,"n":13798,"o":28.6,"t":"2025-05-06T04:00:00Z","v":1117576,"vw":29.558499},{"c":30.31,"h":30.55,"l":29.62,"n":10820,"o":29.95,"t":"2025-05-07T04:00:00Z","v":521199,"vw":30.188317},{"c":31.18,"h":31.82,"l":30.14,"n":12052,"o":30.85,"t":"2025-05-08T04:00:00Z","v":1092836,"vw":30.978619},{"c":30.99,"h":31.59,"l":30.41,"n":12698,"o":31.3,"t":"2025-05-09T04:00:00Z","v":625247,"vw":30.936623},{"c":31.81,"h":32.91,"l":31.56,"n":10599,"o":32.29,"t":"2025-05-12T04:00:00Z","v":596072,"vw":31.932097},{"c":31.48,"h":32.9,"l":31.43,"n":9424,"o":32.31,"t":"2025-05-13T04:00:00Z","v":453557,"vw":31.65204},{"c":32.25,"h":32.58,"l":31.36,"n":12057,"o":31.36,"t":"2025-05-14T04:00:00Z","v":557786,"vw":32.245616},{"c":32.3,"h":32.59,"l":31.2,"n":7706,"o":32.25,"t":"2025-05-15T04:00:00Z","v":361439,"vw":32.217572},{"c":32.71,"h":32.97,"l":32.11,"n":9709,"o":32.32,"t":"2025-05-16T04:00:00Z","v":550121,"vw":32.691751},{"c":32.4,"h":32.68,"l":32.145,"n":9172,"o":32.23,"t":"2025-05-19T04:00:00Z","v":380933,"vw":32.43791},{"c":34.05,"h":34.09,"l":32.33,"n":12410,"o":32.33,"t":"2025-05-20T04:00:00Z","v":592417,"vw":33.661202},{"c":33.26,"h":34.22,"l":33.075,"n":10846,"o":33.68,"t":"2025-05-21T04:00:00Z","v":506830,"vw":33.403969},{"c":32.81,"h":33.5,"l":32.53,"n":8365,"o":33.04,"t":"2025-05-22T04:00:00Z","v":513426,"vw":32.829433},{"c":32.71,"h":33.09,"l":31.95,"n":7240,"o":32.5,"t":"2025-05-23T04:00:00Z","v":330069,"vw":32.742227},{"c":33.99,"h":34.08,"l":33.0214,"n":8275,"o":33.21,"t":"2025-05-27T04:00:00Z","v":412582,"vw":33.888166},{"c":33.54,"h":34.06,"l":33.295,"n":6292,"o":33.9,"t":"2025-05-28T04:00:00Z","v":329333,"vw":33.550985},{"c":34.08,"h":34.16,"l":33.295,"n":9118,"o":33.71,"t":"2025-05-29T04:00:00Z","v":531987,"vw":33.933643},{"c":34.57,"h":34.76,"l":33.36,"n":9227,"o":33.94,"t":"2025-05-30T04:00:00Z","v":491969,"vw":34.497424},{"c":34,"h":34.52,"l":33.32,"n":15859,"o":34.35,"t":"2025-06-02T04:00:00Z","v":916675,"vw":34.03844},{"c":34.73,"h":34.87,"l":33.915,"n":12070,"o":34.06,"t":"2025-06-03T04:00:00Z","v":511013,"vw":34.592947},{"c":34.92,"h":35.04,"l":34.43,"n":10259,"o":34.68,"t":"2025-06-04T04:00:00Z","v":497887,"vw":34.816728},{"c":34.87,"h":35.05,"l":34.53,"n":9393,"o":34.94,"t":"2025-06-05T04:00:00Z","v":479875,"vw":34.84419},{"c":34.94,"h":35.33,"l":34.4,"n":8648,"o":35.27,"t":"2025-06-06T04:00:00Z","v":371162,"vw":34.954373},{"c":34.18,"h":35.235,"l":34.135,"n":10689,"o":35.09,"t":"2025-06-09T04:00:00Z","v":596598,"vw":34.54299},{"c":33.39,"h":34.375,"l":33.125,"n":7720,"o":34.21,"t":"2025-06-10T04:00:00Z","v":309918,"vw":33.492971},{"c":33.02,"h":34.49,"l":32.94,"n":8114,"o":33.4,"t":"2025-06-11T04:00:00Z","v":477982,"vw":33.493634},{"c":32.33,"h":33.26,"l":32,"n":9025,"o":32.8,"t":"2025-06-12T04:00:00Z","v":411700,"vw":32.421382},{"c":31.62,"h":32.3039,"l":31.47,"n":7427,"o":31.76,"t":"2025-06-13T04:00:00Z","v":387647,"vw":31.802681},{"c":32.31,"h":32.45,"l":31.77,"n":8153,"o":31.89,"t":"2025-06-16T04:00:00Z","v":391240,"vw":32.099787},{"c":32.6,"h":33.1,"l":31.69,"n":10857,"o":31.93,"t":"2025-06-17T04:00:00Z","v":696994,"vw":32.583607},{"c":31.61,"h":32.47,"l":31.49,"n":8766,"o":32.47,"t":"2025-06-18T04:00:00Z","v":379656,"vw":31.822651},{"c":31.4,"h":31.94,"l":31.13,"n":7536,"o":31.94,"t":"2025-06-20T04:00:00Z","v":494654,"vw":31.500035},{"c":31.9,"h":32.015,"l":30.98,"n":5174,"o":31.33,"t":"2025-06-23T04:00:00Z","v":277865,"vw":31.7724},{"c":32.74,"h":32.8,"l":31.0001,"n":5743,"o":32.29,"t":"2025-06-24T04:00:00Z","v":223518,"vw":32.560219},{"c":32.27,"h":33,"l":32.11,"n":7941,"o":32.61,"t":"2025-06-25T04:00:00Z","v":366676,"vw":32.424651},{"c":32.88,"h":32.935,"l":31.89,"n":8336,"o":32.24,"t":"2025-06-26T04:00:00Z","v":352472,"vw":32.614665},{"c":32.28,"h":32.935,"l":31.88,"n":8420,"o":32.86,"t":"2025-06-27T04:00:00Z","v":968000,"vw":32.29983},{"c":32.77,"h":32.85,"l":32.125,"n":6491,"o":32.46,"t":"2025-06-30T04:00:00Z","v":337653,"vw":32.657395},{"c":32.2,"h":33.145,"l":32.1475,"n":7497,"o":32.59,"t":"2025-07-01T04:00:00Z","v":319898,"vw":32.371146},{"c":31.39,"h":32.245,"l":30.85,"n":9273,"o":32.09,"t":"2025-07-02T04:00:00Z","v":479177,"vw":31.34573},{"c":31.76,"h":32.025,"l":31.33,"n":4355,"o":31.7,"t":"2025-07-03T04:00:00Z","v":166072,"vw":31.749956},{"c":31.54,"h":31.895,"l":31.26,"n":7296,"o":31.66,"t":"2025-07-07T04:00:00Z","v":383454,"vw":31.523651},{"c":31.63,"h":32.09,"l":31.4,"n":7374,"o":31.47,"t":"2025-07-08T04:00:00Z","v":333057,"vw":31.675895},{"c":31.92,"h":32,"l":31,"n":6133,"o":31.88,"t":"2025-07-09T04:00:00Z","v":348008,"vw":31.748424},{"c":32.06,"h":32.44,"l":31.395,"n":6802,"o":31.77,"t":"2025-07-10T04:00:00Z","v":376062,"vw":32.101077},{"c":30.72,"h":31.885,"l":30.49,"n":6302,"o":31.88,"t":"2025-07-11T04:00:00Z","v":388102,"vw":30.822177},{"c":31.3,"h":31.67,"l":30.7,"n":5643,"o":30.72,"t":"2025-07-14T04:00:00Z","v":338177,"vw":31.271197},{"c":30.54,"h":32.33,"l":30.51,"n":8310,"o":31.45,"t":"2025-07-15T04:00:00Z","v":488420,"vw":30.690056},{"c":30.38,"h":30.66,"l":29.91,"n":7564,"o":30.59,"t":"2025-07-16T04:00:00Z","v":427958,"vw":30.332304},{"c":29.75,"h":30.69,"l":29.6,"n":8474,"o":30.4,"t":"2025-07-17T04:00:00Z","v":409841,"vw":29.95434},{"c":29.26,"h":30.16,"l":29.21,"n":7486,"o":30.16,"t":"2025-07-18T04:00:00Z","v":294855,"vw":29.471835},{"c":29.24,"h":30.1198,"l":28.96,"n":9213,"o":29.5,"t":"2025-07-21T04:00:00Z","v":445120,"vw":29.276314},{"c":29.37,"h":30.01,"l":29.23,"n":8062,"o":29.38,"t":"2025-07-22T04:00:00Z","v":388679,"vw":29.531911},{"c":30.82,"h":30.86,"l":29.48,"n":12161,"o":29.58,"t":"2025-07-23T04:00:00Z","v":622057,"vw":30.594053},{"c":30.17,"h":31.06,"l":30.13,"n":8217,"o":30.73,"t":"2025-07-24T04:00:00Z","v":405044,"vw":30.315461},{"c":31.5,"h":31.57,"l":30.41,"n":10193,"o":30.45,"t":"2025-07-25T04:00:00Z","v":589267,"vw":31.254737},{"c":33.22,"h":33.4,"l":31.41,"n":18056,"o":31.41,"t":"2025-07-28T04:00:00Z","v":1339999,"vw":32.8454},{"c":31.73,"h":33.59,"l":31.545,"n":13767,"o":33.27,"t":"2025-07-29T04:00:00Z","v":841767,"vw":32.219346},{"c":35.13,"h":38.11,"l":34.4,"n":33663,"o":37.7,"t":"2025-07-30T04:00:00Z","v":2850034,"vw":36.050953},{"c":35.1,"h":35.78,"l":34.18,"n":19187,"o":35.17,"t":"2025-07-31T04:00:00Z","v":878272,"vw":35.082583},{"c":34.41,"h":35.225,"l":33.625,"n":14235,"o":35.01,"t":"2025-08-01T04:00:00Z","v":730334,"vw":34.272558},{"c":36.35,"h":36.43,"l":34.5085,"n":14449,"o":35,"t":"2025-08-04T04:00:00Z","v":851782,"vw":35.987598},{"c":37.54,"h":37.57,"l":36.14,"n":16849,"o":36.35,"t":"2025-08-05T04:00:00Z","v":767672,"vw":37.094811},{"c":36.52,"h":37.795,"l":35.92,"n":13172,"o":37.745,"t":"2025-08-06T04:00:00Z","v":686434,"vw":36.626608},{"c":35.9,"h":36.98,"l":35.655,"n":11474,"o":36.68,"t":"2025-08-07T04:00:00Z","v":496385,"vw":35.925531},{"c":35.31,"h":36.44,"l":35.16,"n":7637,"o":35.92,"t":"2025-08-08T04:00:00Z","v":398463,"vw":35.51284},{"c":35.495,"h":35.99,"l":34.92,"n":11337,"o":35.33,"t":"2025-08-11T04:00:00Z","v":678274,"vw":35.520447},{"c":35.84,"h":36.08,"l":35.02,"n":10549,"o":35.76,"t":"2025-08-12T04:00:00Z","v":514200,"vw":35.761379},{"c":36.7,"h":36.96,"l":35.5436,"n":9017,"o":36.08,"t":"2025-08-13T04:00:00Z","v":421798,"vw":36.633825},{"c":35.41,"h":36.61,"l":34.91,"n":9735,"o":36.27,"t":"2025-08-14T04:00:00Z","v":387669,"vw":35.373434},{"c":35.45,"h":35.695,"l":35.255,"n":8671,"o":35.67,"t":"2025-08-15T04:00:00Z","v":329394,"vw":35.493325},{"c":35.62,"h":36.06,"l":35.425,"n":8431,"o":35.55,"t":"2025-08-18T04:00:00Z","v":427695,"vw":35.649705},{"c":35.84,"h":36.2,"l":35.43,"n":8906,"o":35.43,"t":"2025-08-19T04:00:00Z","v":615956,"vw":35.813843},{"c":36.07,"h":36.19,"l":35.5128,"n":7685,"o":35.75,"t":"2025-08-20T04:00:00Z","v":321473,"vw":36.004117},{"c":35.73,"h":36.24,"l":35.63,"n":6327,"o":35.9,"t":"2025-08-21T04:00:00Z","v":266637,"vw":35.845502},{"c":37.66,"h":37.705,"l":35.95,"n":10782,"o":36.35,"t":"2025-08-22T04:00:00Z","v":525425,"vw":37.35708},{"c":37.84,"h":38.24,"l":37.27,"n":7625,"o":37.5,"t":"2025-08-25T04:00:00Z","v":332521,"vw":37.866749},{"c":37.87,"h":38.33,"l":37.55,"n":8094,"o":37.84,"t":"2025-08-26T04:00:00Z","v":294519,"vw":37.967392},{"c":37.3,"h":38.06,"l":37.22,"n":5765,"o":37.74,"t":"2025-08-27T04:00:00Z","v":205618,"vw":37.416079},{"c":37.22,"h":37.405,"l":36.72,"n":8077,"o":37.31,"t":"2025-08-28T04:00:00Z","v":354671,"vw":37.195027},{"c":36.975,"h":37.585,"l":36.945,"n":6265,"o":37.47,"t":"2025-08-29T04:00:00Z","v":244038,"vw":37.116962},{"c":36.29,"h":36.85,"l":35,"n":9449,"o":36.26,"t":"2025-09-02T04:00:00Z","v":460746,"vw":36.355729},{"c":34.77,"h":36.32,"l":34.37,"n":9393,"o":36.07,"t":"2025-09-03T04:00:00Z","v":470799,"vw":35.004804},{"c":35.66,"h":35.915,"l":34.515,"n":7784,"o":34.73,"t":"2025-09-04T04:00:00Z","v":305359,"vw":35.565207},{"c":35.33,"h":36.08,"l":35.32,"n":7557,"o":35.75,"t":"2025-09-05T04:00:00Z","v":254948,"vw":35.54895},{"c":36,"h":36.2,"l":35.18,"n":9066,"o":35.39,"t":"2025-09-08T04:00:00Z","v":348500,"vw":35.860042},{"c":36.11,"h":36.8,"l":35.585,"n":8512,"o":36.28,"t":"2025-09-09T04:00:00Z","v":392534,"vw":36.05798},{"c":35.15,"h":36.04,"l":34.57,"n":10011,"o":36.04,"t":"2025-09-10T04:00:00Z","v":574797,"vw":35.059176},{"c":37.56,"h":37.66,"l":34.95,"n":11005,"o":35.26,"t":"2025-09-11T04:00:00Z","v":675137,"vw":36.636449},{"c":35.07,"h":38.075,"l":35.05,"n":13778,"o":37.16,"t":"2025-09-12T04:00:00Z","v":700803,"vw":36.062635},{"c":34.63,"h":35.92,"l":34.59,"n":10967,"o":35.07,"t":"2025-09-15T04:00:00Z","v":621571,"vw":35.154196},{"c":35.96,"h":36.04,"l":34.21,"n":10776,"o":34.48,"t":"2025-09-16T04:00:00Z","v":710016,"vw":35.790499},{"c":35.01,"h":36.04,"l":34.26,"n":8947,"o":36.01,"t":"2025-09-17T04:00:00Z","v":337681,"vw":35.045458},{"c":36.66,"h":36.69,"l":34.84,"n":9123,"o":35.38,"t":"2025-09-18T04:00:00Z","v":366458,"vw":36.091727},{"c":36.43,"h":36.61,"l":35.705,"n":7418,"o":36.61,"t":"2025-09-19T04:00:00Z","v":676041,"vw":36.384394},{"c":37.52,"h":38.33,"l":35.83,"n":9365,"o":36.4,"t":"2025-09-22T04:00:00Z","v":527253,"vw":37.425986},{"c":36.64,"h":37.53,"l":36.58,"n":7560,"o":37.53,"t":"2025-09-23T04:00:00Z","v":280529,"vw":36.8328},{"c":36.09,"h":37.0516,"l":35.81,"n":5337,"o":36.74,"t":"2025-09-24T04:00:00Z","v":203064,"vw":36.157557},{"c":35.03,"h":35.82,"l":34.65,"n":6771,"o":35.82,"t":"2025-09-25T04:00:00Z","v":318566,"vw":35.045803},{"c":35.2,"h":35.43,"l":35.01,"n":6701,"o":35.07,"t":"2025-09-26T04:00:00Z","v":258538,"vw":35.20853},{"c":34.87,"h":35.6872,"l":34.53,"n":6840,"o":35.34,"t":"2025-09-29T04:00:00Z","v":252478,"vw":34.854673},{"c":35.25,"h":35.46,"l":34.61,"n":9939,"o":34.71,"t":"2025-09-30T04:00:00Z","v":395468,"vw":35.189009},{"c":34.23,"h":35.245,"l":33.45,"n":11533,"o":34.89,"t":"2025-10-01T04:00:00Z","v":396954,"vw":34.135465},{"c":34.29,"h":35,"l":33.92,"n":7499,"o":34.23,"t":"2025-10-02T04:00:00Z","v":332809,"vw":34.235775},{"c":34.81,"h":35.76,"l":34.51,"n":5742,"o":34.55,"t":"2025-10-03T04:00:00Z","v":217298,"vw":34.859336},{"c":34.73,"h":35.75,"l":34.64,"n":7098,"o":34.98,"t":"2025-10-06T04:00:00Z","v":242565,"vw":34.910205},{"c":34.12,"h":34.88,"l":33.74,"n":6126,"o":34.71,"t":"2025-10-07T04:00:00Z","v":316163,"vw":34.118197},{"c":35.08,"h":35.15,"l":34.13,"n":6021,"o":34.35,"t":"2025-10-08T04:00:00Z","v":189308,"vw":34.904384},{"c":36.47,"h":36.8,"l":35.1,"n":9023,"o":35.1,"t":"2025-10-09T04:00:00Z","v":325459,"vw":36.286284},{"c":36.18,"h":37.3092,"l":34.645,"n":13259,"o":36.35,"t":"2025-10-10T04:00:00Z","v":649538,"vw":35.884282},{"c":35.6,"h":36.83,"l":35.285,"n":9260,"o":36.46,"t":"2025-10-13T04:00:00Z","v":447152,"vw":35.680669},{"c":35.39,"h":36,"l":35.03,"n":9446,"o":35.17,"t":"2025-10-14T04:00:00Z","v":402969,"vw":35.461383},{"c":37.03,"h":37.285,"l":35.55,"n":9775,"o":35.64,"t":"2025-10-15T04:00:00Z","v":501438,"vw":36.849849},{"c":37.24,"h":37.825,"l":36.745,"n":9341,"o":37,"t":"2025-10-16T04:00:00Z","v":366390,"vw":37.210221},{"c":37.16,"h":37.69,"l":36.9,"n":6587,"o":36.9,"t":"2025-10-17T04:00:00Z","v":214732,"vw":37.261158},{"c":37.46,"h":38.11,"l":36.91,"n":8711,"o":37.61,"t":"2025-10-20T04:00:00Z","v":232321,"vw":37.441483},{"c":37,"h":37.72,"l":36.61,"n":9194,"o":37.46,"t":"2025-10-21T04:00:00Z","v":325380,"vw":36.926659},{"c":37.11,"h":37.73,"l":36.93,"n":10308,"o":37.14,"t":"2025-10-22T04:00:00Z","v":465629,"vw":37.26312},{"c":37.39,"h":37.75,"l":36.72,"n":8179,"o":37.13,"t":"2025-10-23T04:00:00Z","v":321291,"vw":37.414974},{"c":37.54,"h":37.83,"l":37.07,"n":6545,"o":37.77,"t":"2025-10-24T04:00:00Z","v":295703,"vw":37.439971},{"c":36.47,"h":38.42,"l":35.93,"n":12275,"o":37.93,"t":"2025-10-27T04:00:00Z","v":512024,"vw":36.681885},{"c":36.45,"h":37.1552,"l":36.09,"n":11125,"o":36.56,"t":"2025-10-28T04:00:00Z","v":414778,"vw":36.545232},{"c":35.44,"h":37.28,"l":34.71,"n":16004,"o":36.38,"t":"2025-10-29T04:00:00Z","v":735714,"vw":35.599879},{"c":34.09,"h":36.86,"l":30.935,"n":40477,"o":36.86,"t":"2025-10-30T04:00:00Z","v":2518583,"vw":34.132779},{"c":34.55,"h":35.13,"l":33.76,"n":16843,"o":34.19,"t":"2025-10-31T04:00:00Z","v":730658,"vw":34.571482},{"c":34.03,"h":35.08,"l":33,"n":15270,"o":34.55,"t":"2025-11-03T05:00:00Z","v":923602,"vw":33.887299},{"c":32.75,"h":34.595,"l":32.72,"n":13121,"o":33.83,"t":"2025-11-04T05:00:00Z","v":748038,"vw":33.142643},{"c":32.32,"h":33.415,"l":31.955,"n":11119,"o":32.77,"t":"2025-11-05T05:00:00Z","v":544144,"vw":32.319667},{"c":31.5,"h":32.16,"l":31.43,"n":12966,"o":32.04,"t":"2025-11-06T05:00:00Z","v":559235,"vw":31.679063},{"c":32.05,"h":32.88,"l":31.1,"n":9780,"o":31.1,"t":"2025-11-07T05:00:00Z","v":422298,"vw":32.193184},{"c":31.99,"h":32.665,"l":31.64,"n":8547,"o":32.17,"t":"2025-11-10T05:00:00Z","v":510490,"vw":32.152595},{"c":32.86,"h":33.2,"l":32.16,"n":6970,"o":32.16,"t":"2025-11-11T05:00:00Z","v":466230,"vw":32.810746},{"c":33.06,"h":34.38,"l":32.57,"n":10437,"o":32.92,"t":"2025-11-12T05:00:00Z","v":525749,"vw":33.481315},{"c":31.71,"h":33.2,"l":31.62,"n":9301,"o":32.79,"t":"2025-11-13T05:00:00Z","v":374831,"vw":32.159346},{"c":32.9,"h":32.95,"l":31.12,"n":10198,"o":31.44,"t":"2025-11-14T05:00:00Z","v":520924,"vw":32.399086},{"c":33.12,"h":33.98,"l":32.135,"n":13347,"o":32.6,"t":"2025-11-17T05:00:00Z","v":689029,"vw":33.368222},{"c":33.16,"h":33.625,"l":32.48,"n":11036,"o":33.3,"t":"2025-11-18T05:00:00Z","v":528364,"vw":33.06414},{"c":34.18,"h":34.255,"l":32.945,"n":10200,"o":33.31,"t":"2025-11-19T05:00:00Z","v":588603,"vw":33.671941},{"c":33.25,"h":35.16,"l":33.2,"n":9387,"o":34.77,"t":"2025-11-20T05:00:00Z","v":355536,"vw":33.624961},{"c":36.17,"h":36.37,"l":33.295,"n":10712,"o":33.31,"t":"2025-11-21T05:00:00Z","v":571216,"vw":35.194763},{"c":37.74,"h":38,"l":36.165,"n":9578,"o":36.49,"t":"2025-11-24T05:00:00Z","v":515011,"vw":37.603053},{"c":38.48,"h":38.61,"l":37.16,"n":9068,"o":37.16,"t":"2025-11-25T05:00:00Z","v":463174,"vw":38.349013},{"c":36.03,"h":38.9,"l":35.505,"n":13910,"o":38.35,"t":"2025-11-26T05:00:00Z","v":677169,"vw":36.460513},{"c":36.12,"h":36.51,"l":35.58,"n":4866,"o":36,"t":"2025-11-28T05:00:00Z","v":325599,"vw":36.035857},{"c":35.09,"h":35.86,"l":34.94,"n":9191,"o":35.1,"t":"2025-12-01T05:00:00Z","v":519376,"vw":35.295345},{"c":35.31,"h":36.19,"l":34.875,"n":12089,"o":35.47,"t":"2025-12-02T05:00:00Z","v":783240,"vw":35.370727},{"c":36.31,"h":36.32,"l":34.985,"n":7884,"o":35.31,"t":"2025-12-03T05:00:00Z","v":535172,"vw":35.987531},{"c":39.25,"h":39.73,"l":36.38,"n":14565,"o":36.38,"t":"2025-12-04T05:00:00Z","v":1003904,"vw":38.78355},{"c":39.86,"h":41.12,"l":39.03,"n":9188,"o":39.26,"t":"2025-12-05T05:00:00Z","v":658569,"vw":40.035757},{"c":38.94,"h":40.23,"l":38.92,"n":12048,"o":40,"t":"2025-12-08T05:00:00Z","v":626563,"vw":39.535596},{"c":39.72,"h":39.84,"l":38.97,"n":10127,"o":39.04,"t":"2025-12-09T05:00:00Z","v":531291,"vw":39.538753},{"c":41.18,"h":41.53,"l":39.37,"n":10790,"o":39.77,"t":"2025-12-10T05:00:00Z","v":731267,"vw":40.962937},{"c":41.41,"h":42.415,"l":41.08,"n":10065,"o":41.6,"t":"2025-12-11T05:00:00Z","v":423443,"vw":41.51408},{"c":42.38,"h":42.44,"l":41.08,"n":10148,"o":41.36,"t":"2025-12-12T05:00:00Z","v":541970,"vw":42.124374},{"c":41.04,"h":42.6,"l":41,"n":11821,"o":42.4,"t":"2025-12-15T05:00:00Z","v":605334,"vw":41.305996},{"c":41.08,"h":41.99,"l":40.62,"n":10297,"o":41.35,"t":"2025-12-16T05:00:00Z","v":574648,"vw":41.338224},{"c":40.81,"h":41.945,"l":40.6,"n":10212,"o":41.2,"t":"2025-12-17T05:00:00Z","v":432298,"vw":40.942835},{"c":40.4,"h":41.515,"l":40.33,"n":9120,"o":41.15,"t":"2025-12-18T05:00:00Z","v":462228,"vw":40.599212},{"c":40.95,"h":41.165,"l":40.11,"n":8174,"o":40.4,"t":"2025-12-19T05:00:00Z","v":520888,"vw":40.855145},{"c":41.65,"h":41.915,"l":40.7,"n":7031,"o":40.95,"t":"2025-12-22T05:00:00Z","v":334044,"vw":41.532121},{"c":40.54,"h":41.54,"l":40.44,"n":6257,"o":41.3,"t":"2025-12-23T05:00:00Z","v":220589,"vw":40.684154},{"c":40.55,"h":41.01,"l":40.1112,"n":3318,"o":40.54,"t":"2025-12-24T05:00:00Z","v":129038,"vw":40.561422},{"c":40.33,"h":40.87,"l":40.22,"n":4977,"o":40.66,"t":"2025-12-26T05:00:00Z","v":139980,"vw":40.420548},{"c":40.425,"h":41.33,"l":40.18,"n":7381,"o":40.18,"t":"2025-12-29T05:00:00Z","v":308544,"vw":40.674142},{"c":40.18,"h":40.65,"l":39.8036,"n":5644,"o":40.34,"t":"2025-12-30T05:00:00Z","v":251726,"vw":40.152917},{"c":39.56,"h":40.235,"l":39.49,"n":7249,"o":40.1,"t":"2025-12-31T05:00:00Z","v":269524,"vw":39.663574},{"c":39.27,"h":39.8,"l":38.68,"n":8098,"o":39.71,"t":"2026-01-02T05:00:00Z","v":294515,"vw":39.183831},{"c":40.52,"h":41.07,"l":39.195,"n":9382,"o":39.31,"t":"2026-01-05T05:00:00Z","v":434268,"vw":40.560977},{"c":41.44,"h":41.535,"l":39.98,"n":13262,"o":40.43,"t":"2026-01-06T05:00:00Z","v":705626,"vw":40.84268},{"c":41.77,"h":42.08,"l":41.025,"n":8227,"o":41.5,"t":"2026-01-07T05:00:00Z","v":340236,"vw":41.539329},{"c":42.405,"h":43.18,"l":41.53,"n":10230,"o":41.53,"t":"2026-01-08T05:00:00Z","v":493069,"vw":42.481916},{"c":41.46,"h":42.7,"l":41.13,"n":10078,"o":42.32,"t":"2026-01-09T05:00:00Z","v":520503,"vw":41.838027},{"c":37.64,"h":41.955,"l":36.76,"n":15895,"o":41.55,"t":"2026-01-12T05:00:00Z","v":903130,"vw":38.167728},{"c":36.4,"h":37.95,"l":36.325,"n":13550,"o":37.54,"t":"2026-01-13T05:00:00Z","v":620457,"vw":37.166438},{"c":37.37,"h":37.894,"l":36.06,"n":11406,"o":36.47,"t":"2026-01-14T05:00:00Z","v":658272,"vw":37.286958},{"c":41.46,"h":41.79,"l":37.31,"n":15541,"o":37.31,"t":"2026-01-15T05:00:00Z","v":1026884,"vw":40.580513},{"c":39.06,"h":41.8,"l":38.93,"n":11889,"o":41.19,"t":"2026-01-16T05:00:00Z","v":737464,"vw":39.673003},{"c":38.42,"h":39.19,"l":37.26,"n":9305,"o":38.08,"t":"2026-01-20T05:00:00Z","v":525182,"vw":38.464811},{"c":39.27,"h":39.75,"l":38.46,"n":8238,"o":38.46,"t":"2026-01-21T05:00:00Z","v":556898,"vw":39.175221},{"c":40.02,"h":40.53,"l":39.07,"n":9517,"o":39.3,"t":"2026-01-22T05:00:00Z","v":391488,"vw":39.84426},{"c":39.07,"h":40.91,"l":39.025,"n":8023,"o":40.02,"t":"2026-01-23T05:00:00Z","v":375743,"vw":39.506549},{"c":38.51,"h":39.9577,"l":38.5,"n":9785,"o":39.06,"t":"2026-01-26T05:00:00Z","v":442234,"vw":38.688666},{"c":38.41,"h":39.28,"l":37.35,"n":8276,"o":38.13,"t":"2026-01-27T05:00:00Z","v":471828,"vw":38.222533},{"c":37.77,"h":38.39,"l":37.34,"n":7599,"o":38.33,"t":"2026-01-28T05:00:00Z","v":346790,"vw":37.84866},{"c":36.95,"h":37.985,"l":36.47,"n":8728,"o":37.61,"t":"2026-01-29T05:00:00Z","v":488315,"vw":36.875629},{"c":36.93,"h":37.67,"l":36.26,"n":8843,"o":36.95,"t":"2026-01-30T05:00:00Z","v":361647,"vw":36.848547},{"c":36.82,"h":37.53,"l":36.74,"n":10544,"o":37.1,"t":"2026-02-02T05:00:00Z","v":433802,"vw":37.052872},{"c":38.07,"h":38.115,"l":36.83,"n":11903,"o":37,"t":"2026-02-03T05:00:00Z","v":798428,"vw":37.623042},{"c":36.8,"h":38.32,"l":36.52,"n":11760,"o":38.07,"t":"2026-02-04T05:00:00Z","v":531564,"vw":37.056168},{"c":36.2,"h":37.955,"l":36.11,"n":11458,"o":36.68,"t":"2026-02-05T05:00:00Z","v":446047,"vw":36.590656},{"c":37.11,"h":37.6776,"l":36.22,"n":9543,"o":36.71,"t":"2026-02-06T05:00:00Z","v":398454,"vw":36.941086},{"c":36.92,"h":37.565,"l":36.22,"n":8462,"o":37.16,"t":"2026-02-09T05:00:00Z","v":312428,"vw":36.930822},{"c":37.86,"h":38.07,"l":36.75,"n":9802,"o":37.03,"t":"2026-02-10T05:00:00Z","v":465041,"vw":37.538284},{"c":32.895,"h":34.305,"l":30.47,"n":32317,"o":34,"t":"2026-02-11T05:00:00Z","v":2602945,"vw":32.470552},{"c":31.8,"h":33.22,"l":31.17,"n":22129,"o":33.01,"t":"2026-02-12T05:00:00Z","v":1714602,"vw":31.947549},{"c":32.65,"h":33.72,"l":32,"n":20497,"o":32.24,"t":"2026-02-13T05:00:00Z","v":1668413,"vw":32.870298},{"c":32.97,"h":33.5,"l":32.225,"n":17188,"o":32.65,"t":"2026-02-17T05:00:00Z","v":955781,"vw":32.965185},{"c":32.26,"h":33.69,"l":30.2704,"n":29016,"o":33,"t":"2026-02-18T05:00:00Z","v":2222022,"vw":32.407629},{"c":32.38,"h":33.11,"l":32,"n":14871,"o":32.21,"t":"2026-02-19T05:00:00Z","v":847826,"vw":32.50169},{"c":32.58,"h":33.5131,"l":32.05,"n":14100,"o":32.38,"t":"2026-02-20T05:00:00Z","v":695147,"vw":32.806744},{"c":31.79,"h":33.08,"l":31.53,"n":9860,"o":32.25,"t":"2026-02-23T05:00:00Z","v":568571,"vw":32.033829},{"c":31.14,"h":32.69,"l":30.8,"n":14061,"o":31.95,"t":"2026-02-24T05:00:00Z","v":897559,"vw":31.38825},{"c":31.19,"h":31.56,"l":30.67,"n":6944,"o":31.43,"t":"2026-02-25T05:00:00Z","v":388653,"vw":31.169536},{"c":31.64,"h":32.07,"l":31.15,"n":10347,"o":31.48,"t":"2026-02-26T05:00:00Z","v":509583,"vw":31.605383},{"c":31.26,"h":31.31,"l":30.66,"n":8787,"o":31.17,"t":"2026-02-27T05:00:00Z","v":508492,"vw":31.127484},{"c":30.93,"h":31.26,"l":30.24,"n":11480,"o":30.42,"t":"2026-03-02T05:00:00Z","v":712208,"vw":30.728219},{"c":31.46,"h":32.01,"l":29.58,"n":11629,"o":30.21,"t":"2026-03-03T05:00:00Z","v":612352,"vw":31.052501},{"c":30.99,"h":32.56,"l":30.86,"n":8146,"o":31.45,"t":"2026-03-04T05:00:00Z","v":545745,"vw":31.236121},{"c":30.31,"h":31.26,"l":29.915,"n":9651,"o":30.41,"t":"2026-03-05T05:00:00Z","v":499640,"vw":30.3112},{"c":30.02,"h":30.38,"l":29.07,"n":9990,"o":29.56,"t":"2026-03-06T05:00:00Z","v":454881,"vw":29.779558},{"c":29.39,"h":29.81,"l":28.41,"n":10335,"o":29.81,"t":"2026-03-09T04:00:00Z","v":572459,"vw":29.255124},{"c":29.18,"h":30.17,"l":28.965,"n":10142,"o":29.63,"t":"2026-03-10T04:00:00Z","v":508128,"vw":29.277775},{"c":29.86,"h":29.9,"l":28.68,"n":10809,"o":28.82,"t":"2026-03-11T04:00:00Z","v":566959,"vw":29.606529},{"c":29.535,"h":30.18,"l":29.3,"n":11867,"o":29.81,"t":"2026-03-12T04:00:00Z","v":700550,"vw":29.65898},{"c":29.845,"h":30.53,"l":29,"n":9533,"o":29.66,"t":"2026-03-13T04:00:00Z","v":972354,"vw":29.456532},{"c":30.44,"h":30.85,"l":29.88,"n":8092,"o":30.19,"t":"2026-03-16T04:00:00Z","v":459666,"vw":30.452031},{"c":29.58,"h":31.125,"l":29.56,"n":12810,"o":30.48,"t":"2026-03-17T04:00:00Z","v":945181,"vw":30.080343},{"c":28.85,"h":29.88,"l":28.8,"n":20894,"o":29.2,"t":"2026-03-18T04:00:00Z","v":740456,"vw":28.966079},{"c":29.03,"h":29.32,"l":28.66,"n":13363,"o":29.03,"t":"2026-03-19T04:00:00Z","v":750272,"vw":28.958812},{"c":29.175,"h":29.3,"l":28.415,"n":10437,"o":29.3,"t":"2026-03-20T04:00:00Z","v":933435,"vw":28.997396},{"c":29.78,"h":30.4475,"l":29.63,"n":12047,"o":30.25,"t":"2026-03-23T04:00:00Z","v":505309,"vw":29.913861},{"c":29.61,"h":29.98,"l":29.02,"n":10373,"o":29.52,"t":"2026-03-24T04:00:00Z","v":415765,"vw":29.574016},{"c":29.53,"h":30.67,"l":29.07,"n":8459,"o":29.91,"t":"2026-03-25T04:00:00Z","v":334282,"vw":29.551569},{"c":30.04,"h":30.1,"l":29.005,"n":7909,"o":29.35,"t":"2026-03-26T04:00:00Z","v":445843,"vw":29.903443},{"c":28.88,"h":30.135,"l":28.83,"n":7171,"o":29.72,"t":"2026-03-27T04:00:00Z","v":304593,"vw":29.014986},{"c":28.26,"h":29.05,"l":28.16,"n":9580,"o":28.88,"t":"2026-03-30T04:00:00Z","v":534965,"vw":28.330524},{"c":28.53,"h":28.6,"l":27.45,"n":10255,"o":28.49,"t":"2026-03-31T04:00:00Z","v":470285,"vw":28.339725},{"c":28.31,"h":29.17,"l":28.2,"n":10087,"o":28.69,"t":"2026-04-01T04:00:00Z","v":548974,"vw":28.518955},{"c":29.07,"h":29.1,"l":27.3116,"n":10074,"o":27.84,"t":"2026-04-02T04:00:00Z","v":512152,"vw":28.595215},{"c":29.19,"h":29.48,"l":28.79,"n":6188,"o":29.43,"t":"2026-04-06T04:00:00Z","v":381833,"vw":29.165566},{"c":28.89,"h":29.43,"l":28.55,"n":8673,"o":29.1,"t":"2026-04-07T04:00:00Z","v":399546,"vw":28.971086},{"c":28.22,"h":30.46,"l":27.79,"n":15250,"o":30.03,"t":"2026-04-08T04:00:00Z","v":1148892,"vw":28.425631},{"c":28.05,"h":28.575,"l":27.26,"n":11384,"o":28.575,"t":"2026-04-09T04:00:00Z","v":543379,"vw":27.954005},{"c":28.23,"h":28.46,"l":27.88,"n":12018,"o":27.96,"t":"2026-04-10T04:00:00Z","v":1147247,"vw":28.190892},{"c":28.66,"h":28.68,"l":27.49,"n":9108,"o":28.19,"t":"2026-04-13T04:00:00Z","v":643446,"vw":28.427895},{"c":29.4,"h":29.76,"l":28.88,"n":9206,"o":28.95,"t":"2026-04-14T04:00:00Z","v":438655,"vw":29.399074},{"c":29.37,"h":29.855,"l":29.24,"n":8025,"o":29.55,"t":"2026-04-15T04:00:00Z","v":687480,"vw":29.412309},{"c":28.88,"h":29.66,"l":28.845,"n":7728,"o":29.3,"t":"2026-04-16T04:00:00Z","v":462500,"vw":29.004687},{"c":29.72,"h":30.125,"l":29.17,"n":11305,"o":29.4,"t":"2026-04-17T04:00:00Z","v":924273,"vw":29.68645},{"c":28.79,"h":29.95,"l":28.355,"n":11213,"o":29.6,"t":"2026-04-20T04:00:00Z","v":1316227,"vw":28.899127},{"c":27.37,"h":29.32,"l":27.26,"n":14457,"o":28.94,"t":"2026-04-21T04:00:00Z","v":893060,"vw":27.746229},{"c":27.63,"h":28.93,"l":27.36,"n":14390,"o":27.69,"t":"2026-04-22T04:00:00Z","v":988636,"vw":27.602169},{"c":28.21,"h":28.4799,"l":27.06,"n":13813,"o":27.73,"t":"2026-04-23T04:00:00Z","v":646916,"vw":27.775466},{"c":29.28,"h":29.32,"l":27.68,"n":11994,"o":28,"t":"2026-04-24T04:00:00Z","v":660424,"vw":28.956544},{"c":29.04,"h":29.765,"l":28.6741,"n":11937,"o":29.12,"t":"2026-04-27T04:00:00Z","v":641725,"vw":29.181616},{"c":28.48,"h":29.67,"l":28.445,"n":13113,"o":29.2,"t":"2026-04-28T04:00:00Z","v":731697,"vw":28.792894},{"c":27.34,"h":28.62,"l":26.62,"n":17287,"o":28.62,"t":"2026-04-29T04:00:00Z","v":1079215,"vw":27.349883},{"c":28.11,"h":28.14,"l":26.93,"n":10694,"o":27.24,"t":"2026-04-30T04:00:00Z","v":649796,"vw":27.884643},{"c":29.02,"h":29.32,"l":27.89,"n":14180,"o":28.35,"t":"2026-05-01T04:00:00Z","v":974374,"vw":28.90457},{"c":28.78,"h":29.375,"l":28.485,"n":18098,"o":28.71,"t":"2026-05-04T04:00:00Z","v":1299019,"vw":28.86822},{"c":29.39,"h":29.548,"l":28.02,"n":19005,"o":28.73,"t":"2026-05-05T04:00:00Z","v":1466430,"vw":29.147156},{"c":28.01,"h":29.34,"l":26.96,"n":19296,"o":28.15,"t":"2026-05-06T04:00:00Z","v":1166697,"vw":28.133454},{"c":27.8,"h":29.189,"l":27.14,"n":17339,"o":28.31,"t":"2026-05-07T04:00:00Z","v":1005717,"vw":27.869303},{"c":26.28,"h":27.975,"l":26.08,"n":14796,"o":27.92,"t":"2026-05-08T04:00:00Z","v":955733,"vw":26.601211},{"c":26.3,"h":26.44,"l":25.5205,"n":14385,"o":26.34,"t":"2026-05-11T04:00:00Z","v":924263,"vw":26.152005},{"c":26.69,"h":27.025,"l":26.135,"n":15477,"o":26.32,"t":"2026-05-12T04:00:00Z","v":851497,"vw":26.58433},{"c":26.59,"h":27.015,"l":26.41,"n":11676,"o":26.43,"t":"2026-05-13T04:00:00Z","v":573546,"vw":26.64713},{"c":28.15,"h":28.19,"l":26.62,"n":14061,"o":26.99,"t":"2026-05-14T04:00:00Z","v":638537,"vw":27.807704},{"c":28.12,"h":29.31,"l":27.72,"n":15265,"o":28.35,"t":"2026-05-15T04:00:00Z","v":1036903,"vw":28.203734},{"c":28.48,"h":29.45,"l":28.025,"n":13911,"o":28.12,"t":"2026-05-18T04:00:00Z","v":732799,"vw":28.562969},{"c":28.8,"h":29.31,"l":28.17,"n":14089,"o":28.53,"t":"2026-05-19T04:00:00Z","v":714873,"vw":28.858489},{"c":29,"h":29.02,"l":28.09,"n":12126,"o":28.59,"t":"2026-05-20T04:00:00Z","v":679345,"vw":28.807649},{"c":28.82,"h":29.31,"l":28.11,"n":10737,"o":28.77,"t":"2026-05-21T04:00:00Z","v":1042436,"vw":28.920576},{"c":28.29,"h":28.95,"l":28.01,"n":9854,"o":28.7,"t":"2026-05-22T04:00:00Z","v":499222,"vw":28.270595},{"c":28.81,"h":29.27,"l":28,"n":14263,"o":28.19,"t":"2026-05-26T04:00:00Z","v":1120708,"vw":28.865859},{"c":27.45,"h":29.18,"l":27.32,"n":15627,"o":28.81,"t":"2026-05-27T04:00:00Z","v":1046479,"vw":27.850079},{"c":28.09,"h":28.725,"l":27.055,"n":16561,"o":27.16,"t":"2026-05-28T04:00:00Z","v":1122783,"vw":28.160685},{"c":27.67,"h":28.46,"l":27.63,"n":10999,"o":28.09,"t":"2026-05-29T04:00:00Z","v":722229,"vw":27.861993},{"c":26.48,"h":28.29,"l":26.44,"n":13946,"o":27.59,"t":"2026-06-01T04:00:00Z","v":811139,"vw":27.004043},{"c":25.86,"h":26.14,"l":25.36,"n":12540,"o":26.08,"t":"2026-06-02T04:00:00Z","v":672132,"vw":25.819485},{"c":26.2,"h":26.63,"l":25.5,"n":11571,"o":26.09,"t":"2026-06-03T04:00:00Z","v":592232,"vw":26.05283},{"c":27.27,"h":28.12,"l":26.69,"n":13474,"o":26.69,"t":"2026-06-04T04:00:00Z","v":839424,"vw":27.27157},{"c":27.1,"h":28.15,"l":26.78,"n":12134,"o":27.5,"t":"2026-06-05T04:00:00Z","v":523539,"vw":27.176125},{"c":26.915,"h":27.41,"l":26.62,"n":11312,"o":27.18,"t":"2026-06-08T04:00:00Z","v":559621,"vw":26.986038},{"c":27.3,"h":27.63,"l":26.835,"n":11747,"o":26.96,"t":"2026-06-09T04:00:00Z","v":607271,"vw":27.19129},{"c":27.51,"h":27.91,"l":26.94,"n":12237,"o":27.3,"t":"2026-06-10T04:00:00Z","v":703892,"vw":27.407209},{"c":28.41,"h":28.57,"l":27.065,"n":16270,"o":27.31,"t":"2026-06-11T04:00:00Z","v":1105173,"vw":28.104226},{"c":28.79,"h":28.91,"l":28.165,"n":12772,"o":28.465,"t":"2026-06-12T04:00:00Z","v":700897,"vw":28.656048},{"c":27.98,"h":29.145,"l":27.88,"n":11983,"o":28.88,"t":"2026-06-15T04:00:00Z","v":808479,"vw":28.372891},{"c":27.98,"h":28.8485,"l":27.59,"n":10782,"o":28.03,"t":"2026-06-16T04:00:00Z","v":702654,"vw":27.940338},{"c":27.12,"h":28.445,"l":26.81,"n":13820,"o":27.61,"t":"2026-06-17T04:00:00Z","v":828928,"vw":27.450773},{"c":28.8,"h":29.03,"l":27.425,"n":14496,"o":27.46,"t":"2026-06-18T04:00:00Z","v":1731599,"vw":28.489596},{"c":28.44,"h":28.98,"l":28.23,"n":9838,"o":28.42,"t":"2026-06-22T04:00:00Z","v":696588,"vw":28.577159},{"c":28.44,"h":28.88,"l":27.64,"n":13593,"o":28.45,"t":"2026-06-23T04:00:00Z","v":727366,"vw":28.454339},{"c":28.28,"h":28.945,"l":28.1,"n":15051,"o":28.61,"t":"2026-06-24T04:00:00Z","v":983381,"vw":28.557642},{"c":28.13,"h":28.815,"l":27.98,"n":15669,"o":28.28,"t":"2026-06-25T04:00:00Z","v":1038864,"vw":28.167173},{"c":30.18,"h":30.38,"l":28.29,"n":17931,"o":28.3,"t":"2026-06-26T04:00:00Z","v":2774899,"vw":29.885699},{"c":28.7,"h":30.78,"l":27.24,"n":27606,"o":30.22,"t":"2026-06-29T04:00:00Z","v":1973703,"vw":28.381722},{"c":27.98,"h":28.785,"l":27.84,"n":16848,"o":28.7,"t":"2026-06-30T04:00:00Z","v":1200294,"vw":28.134437},{"c":29.73,"h":29.73,"l":28.2,"n":17058,"o":28.27,"t":"2026-07-01T04:00:00Z","v":1088286,"vw":29.219582},{"c":31.79,"h":31.82,"l":29.88,"n":22778,"o":30.19,"t":"2026-07-02T04:00:00Z","v":1545492,"vw":31.169139},{"c":32.39,"h":33.09,"l":31.57,"n":14723,"o":31.61,"t":"2026-07-06T04:00:00Z","v":837147,"vw":32.473509},{"c":32.8,"h":33.17,"l":32.39,"n":15019,"o":32.39,"t":"2026-07-07T04:00:00Z","v":714738,"vw":32.887766},{"c":33.66,"h":34.07,"l":32.01,"n":16037,"o":32.64,"t":"2026-07-08T04:00:00Z","v":801406,"vw":33.574039},{"c":34.56,"h":34.58,"l":33.0244,"n":15080,"o":33.45,"t":"2026-07-09T04:00:00Z","v":940684,"vw":34.11464},{"c":34.28,"h":34.81,"l":33.43,"n":10577,"o":34.81,"t":"2026-07-10T04:00:00Z","v":563651,"vw":34.103478},{"c":34.8,"h":35.13,"l":34.25,"n":11001,"o":34.25,"t":"2026-07-13T04:00:00Z","v":501366,"vw":34.793302},{"c":34.32,"h":34.74,"l":33.74,"n":14335,"o":34.56,"t":"2026-07-14T04:00:00Z","v":1165641,"vw":34.376248},{"c":34.54,"h":35.19,"l":33.715,"n":11350,"o":34.02,"t":"2026-07-15T04:00:00Z","v":505930,"vw":34.598202},{"c":35.62,"h":36.33,"l":34.86,"n":13555,"o":34.89,"t":"2026-07-16T04:00:00Z","v":720885,"vw":35.727498},{"c":34.95,"h":35.9,"l":34.855,"n":15271,"o":35.3,"t":"2026-07-17T04:00:00Z","v":809300,"vw":35.104962},{"c":34.77,"h":35.45,"l":34.465,"n":13623,"o":34.82,"t":"2026-07-20T04:00:00Z","v":1070132,"vw":35.022073},{"c":34.505,"h":34.94,"l":33.9,"n":12785,"o":34.21,"t":"2026-07-21T04:00:00Z","v":671916,"vw":34.480124},{"c":33.52,"h":34.5,"l":33.31,"n":12859,"o":34.5,"t":"2026-07-22T04:00:00Z","v":713223,"vw":33.606447},{"c":33,"h":33.615,"l":31.895,"n":18087,"o":33.41,"t":"2026-07-23T04:00:00Z","v":1134600,"vw":32.787842},{"c":35.04,"h":35.34,"l":32.41,"n":23746,"o":33.69,"t":"2026-07-24T04:00:00Z","v":1650009,"vw":34.005775},{"c":37.37,"h":37.44,"l":35.69,"n":18965,"o":35.69,"t":"2026-07-27T04:00:00Z","v":1189333,"vw":37.043882},{"c":39.75,"h":39.9,"l":37.725,"n":18866,"o":37.85,"t":"2026-07-28T04:00:00Z","v":1071533,"vw":39.093003},{"c":40.89,"h":41.29,"l":37.92,"n":20873,"o":37.92,"t":"2026-07-29T04:00:00Z","v":1387479,"vw":40.355937},{"c":40.15,"h":41.16,"l":39.85,"n":16448,"o":40.75,"t":"2026-07-30T04:00:00Z","v":906855,"vw":40.375667},{"c":37.76,"h":39.405,"l":37.44,"n":22409,"o":39.39,"t":"2026-07-31T04:00:00Z","v":1311535,"vw":37.907982},{"c":38.72,"h":39.825,"l":38.05,"n":18809,"o":38.74,"t":"2026-08-03T04:00:00Z","v":1129469,"vw":38.936869},{"c":39,"h":39.3075,"l":38.63,"n":14947,"o":38.69,"t":"2026-08-04T04:00:00Z","v":873606,"vw":38.982596},{"c":39.34,"h":39.4,"l":37.98,"n":15265,"o":38.65,"t":"2026-08-05T04:00:00Z","v":754680,"vw":39.008465},{"c":39.49,"h":40.475,"l":39,"n":14843,"o":39.55,"t":"2026-08-06T04:00:00Z","v":762196,"vw":39.847572},{"c":41.39,"h":41.5,"l":39.45,"n":11829,"o":39.45,"t":"2026-08-07T04:00:00Z","v":527791,"vw":40.848845},{"c":41.64,"h":42.22,"l":41.01,"n":12746,"o":41.01,"t":"2026-08-10T04:00:00Z","v":529550,"vw":41.677603},{"c":42.95,"h":43.18,"l":41.65,"n":12420,"o":41.99,"t":"2026-08-11T04:00:00Z","v":562499,"vw":42.647771},{"c":43.56,"h":43.84,"l":41.8842,"n":10536,"o":42.34,"t":"2026-08-12T04:00:00Z","v":473289,"vw":43.285095},{"c":43.49,"h":44.3799,"l":43.03,"n":9173,"o":43.59,"t":"2026-08-13T04:00:00Z","v":549826,"vw":43.545944},{"c":44.3,"h":44.475,"l":43.2175,"n":8414,"o":43.71,"t":"2026-08-14T04:00:00Z","v":340944,"vw":44.098907},{"c":44.77,"h":45.86,"l":43.405,"n":17522,"o":43.75,"t":"2026-08-17T04:00:00Z","v":968370,"vw":44.923634},{"c":45.76,"h":46.335,"l":44.4,"n":15863,"o":45.23,"t":"2026-08-18T04:00:00Z","v":878107,"vw":45.790606},{"c":47.61,"h":47.98,"l":46.28,"n":16539,"o":46.28,"t":"2026-08-19T04:00:00Z","v":928531,"vw":47.456517},{"c":47.49,"h":48.46,"l":46.7,"n":13963,"o":47.28,"t":"2026-08-20T04:00:00Z","v":848252,"vw":47.590808},{"c":48.98,"h":49.2,"l":46.9919,"n":10342,"o":47.5,"t":"2026-08-21T04:00:00Z","v":421227,"vw":48.617919},{"c":49.28,"h":49.8841,"l":48.53,"n":10250,"o":49.58,"t":"2026-08-24T04:00:00Z","v":438947,"vw":49.286705},{"c":48.68,"h":49.405,"l":48.11,"n":13504,"o":49.01,"t":"2026-08-25T04:00:00Z","v":966410,"vw":48.686078},{"c":48.17,"h":48.55,"l":47.06,"n":11823,"o":48.02,"t":"2026-08-26T04:00:00Z","v":859733,"vw":47.824968},{"c":49.27,"h":49.45,"l":47.8225,"n":12418,"o":48.22,"t":"2026-08-27T04:00:00Z","v":766489,"vw":48.851926},{"c":48.54,"h":49.98,"l":48.35,"n":9494,"o":49.32,"t":"2026-08-28T04:00:00Z","v":390635,"vw":48.89982},{"c":48.35,"h":48.845,"l":46.6101,"n":10123,"o":48.23,"t":"2026-08-31T04:00:00Z","v":529158,"vw":48.073745},{"c":48.92,"h":49.25,"l":47.54,"n":14815,"o":48.43,"t":"2026-09-01T04:00:00Z","v":717445,"vw":48.676773},{"c":52.59,"h":52.69,"l":49.54,"n":19829,"o":49.76,"t":"2026-09-02T04:00:00Z","v":1262497,"vw":51.751933},{"c":52.46,"h":53.5,"l":51.19,"n":19698,"o":52.88,"t":"2026-09-03T04:00:00Z","v":1169122,"vw":52.207544},{"c":51.52,"h":52.53,"l":51.03,"n":17814,"o":52.03,"t":"2026-09-04T04:00:00Z","v":714402,"vw":51.549426},{"c":53.73,"h":55.72,"l":51.735,"n":31460,"o":54.31,"t":"2026-09-08T04:00:00Z","v":1879004,"vw":53.416166},{"c":53.03,"h":53.705,"l":51.965,"n":25470,"o":53.155,"t":"2026-09-09T04:00:00Z","v":1658391,"vw":53.043134},{"c":52.96,"h":53.66,"l":51.86,"n":18160,"o":52.31,"t":"2026-09-10T04:00:00Z","v":961522,"vw":52.988881},{"c":54.54,"h":55.16,"l":53.52,"n":19691,"o":53.53,"t":"2026-09-11T04:00:00Z","v":1098478,"vw":54.42323},{"c":55.79,"h":56.02,"l":54.81,"n":22037,"o":54.84,"t":"2026-09-14T04:00:00Z","v":1154345,"vw":55.598528},{"c":56.22,"h":56.78,"l":54.65,"n":21692,"o":56,"t":"2026-09-15T04:00:00Z","v":1432392,"vw":56.138483},{"c":57.14,"h":57.25,"l":55.66,"n":21715,"o":55.66,"t":"2026-09-16T04:00:00Z","v":1216197,"vw":56.90454},{"c":59.12,"h":59.59,"l":57.31,"n":23151,"o":57.96,"t":"2026-09-17T04:00:00Z","v":1538059,"vw":58.90822},{"c":58.1,"h":59.88,"l":57.98,"n":23960,"o":58.51,"t":"2026-09-18T04:00:00Z","v":8669494,"vw":58.232441},{"c":58.32,"h":59.105,"l":56.97,"n":20274,"o":58.23,"t":"2026-09-21T04:00:00Z","v":1039002,"vw":57.990839},{"c":58.83,"h":59.69,"l":57.935,"n":18538,"o":58.62,"t":"2026-09-22T04:00:00Z","v":872616,"vw":58.938127},{"c":59.955,"h":61.475,"l":58.72,"n":23160,"o":58.92,"t":"2026-09-23T04:00:00Z","v":1205611,"vw":59.869663},{"c":60.77,"h":61.7,"l":59.13,"n":24629,"o":59.63,"t":"2026-09-24T04:00:00Z","v":1305111,"vw":60.82897},{"c":58.38,"h":61.32,"l":57.89,"n":28318,"o":60.85,"t":"2026-09-25T04:00:00Z","v":1591518,"vw":59.119034},{"c":58.41,"h":58.49,"l":56.9,"n":23538,"o":57.56,"t":"2026-09-28T04:00:00Z","v":1161561,"vw":57.745908},{"c":58.05,"h":59.05,"l":56.585,"n":17388,"o":58.58,"t":"2026-09-29T04:00:00Z","v":876321,"vw":57.608254},{"c":56.2,"h":58.6,"l":56.15,"n":17857,"o":58.01,"t":"2026-09-30T04:00:00Z","v":1111208,"vw":56.628384},{"c":53.59,"h":56.99,"l":52.6,"n":27947,"o":56.52,"t":"2026-10-01T04:00:00Z","v":1971165,"vw":53.865262},{"c":55.14,"h":55.25,"l":52,"n":23331,"o":52.51,"t":"2026-10-02T04:00:00Z","v":1615710,"vw":54.137428},{"c":56.37,"h":56.6,"l":53.86,"n":19024,"o":54.14,"t":"2026-10-05T04:00:00Z","v":1095581,"vw":55.641141},{"c":53.68,"h":56.58,"l":53.43,"n":14418,"o":55.97,"t":"2026-10-06T04:00:00Z","v":863711,"vw":54.164646},{"c":53.31,"h":54.88,"l":52.98,"n":12447,"o":53.35,"t":"2026-10-07T04:00:00Z","v":753472,"vw":53.538808},{"c":52.84,"h":53.46,"l":51.63,"n":11707,"o":53.07,"t":"2026-10-08T04:00:00Z","v":595710,"vw":52.622208},{"c":55.81,"h":55.89,"l":52.435,"n":14257,"o":53.14,"t":"2026-10-09T04:00:00Z","v":712541,"vw":55.349864},{"c":57.28,"h":57.35,"l":55.67,"n":14290,"o":56.29,"t":"2026-10-12T04:00:00Z","v":645646,"vw":56.682849},{"c":56.87,"h":57.98,"l":56.39,"n":14169,"o":57.6,"t":"2026-10-13T04:00:00Z","v":596124,"vw":56.9331},{"c":57.3,"h":57.89,"l":55.84,"n":16968,"o":56.13,"t":"2026-10-14T04:00:00Z","v":799344,"vw":57.214674},{"c":57.78,"h":58.44,"l":56.27,"n":14483,"o":57.83,"t":"2026-10-15T04:00:00Z","v":850951,"vw":57.492639},{"c":56.07,"h":58.31,"l":55.9,"n":12971,"o":57.98,"t":"2026-10-16T04:00:00Z","v":648384,"vw":56.309025},{"c":55.53,"h":56.58,"l":55.16,"n":11650,"o":55.75,"t":"2026-10-19T04:00:00Z","v":607244,"vw":55.612189},{"c":57.67,"h":58.195,"l":55.64,"n":11331,"o":55.64,"t":"2026-10-20T04:00:00Z","v":446400,"vw":57.622622},{"c":57.67,"h":59.2856,"l":57.1313,"n":13408,"o":57.73,"t":"2026-10-21T04:00:00Z","v":566356,"vw":57.848901},{"c":59.3,"h":59.54,"l":57.76,"n":14154,"o":57.76,"t":"2026-10-22T04:00:00Z","v":498213,"vw":59.13481}],"volatilityBars":[{"c":58.16,"h":58.5,"l":57.9,"n":110,"o":57.9,"t":"2026-09-21T08:00:00Z","v":14427,"vw":58.175868},{"c":58.19,"h":58.19,"l":58.19,"n":2,"o":58.19,"t":"2026-09-21T13:15:00Z","v":188,"vw":58.19},{"c":58.2,"h":58.81,"l":57.51,"n":487,"o":58.23,"t":"2026-09-21T13:30:00Z","v":36641,"vw":58.055547},{"c":58.87,"h":59.105,"l":58.205,"n":610,"o":58.21,"t":"2026-09-21T13:45:00Z","v":35586,"vw":58.682777},{"c":58.23,"h":58.98,"l":57.975,"n":551,"o":58.92,"t":"2026-09-21T14:00:00Z","v":24733,"vw":58.425671},{"c":58.32,"h":58.5099,"l":58.03,"n":431,"o":58.14,"t":"2026-09-21T14:15:00Z","v":14194,"vw":58.22851},{"c":58.04,"h":58.5275,"l":57.99,"n":321,"o":58.415,"t":"2026-09-21T14:30:00Z","v":8900,"vw":58.299517},{"c":57.475,"h":58.16,"l":57.475,"n":599,"o":57.97,"t":"2026-09-21T14:45:00Z","v":21855,"vw":57.877815},{"c":57.655,"h":57.7,"l":57.42,"n":614,"o":57.48,"t":"2026-09-21T15:00:00Z","v":23262,"vw":57.596597},{"c":57.33,"h":57.575,"l":57.2921,"n":521,"o":57.57,"t":"2026-09-21T15:15:00Z","v":10790,"vw":57.461981},{"c":57.57,"h":57.665,"l":57.335,"n":641,"o":57.335,"t":"2026-09-21T15:30:00Z","v":20586,"vw":57.506185},{"c":57.52,"h":57.64,"l":57.48,"n":454,"o":57.48,"t":"2026-09-21T15:45:00Z","v":11891,"vw":57.576478},{"c":57.6025,"h":57.7,"l":57.5,"n":716,"o":57.53,"t":"2026-09-21T16:00:00Z","v":31969,"vw":57.619443},{"c":57.52,"h":57.67,"l":57.4,"n":653,"o":57.595,"t":"2026-09-21T16:15:00Z","v":21312,"vw":57.564733},{"c":57.315,"h":57.56,"l":57.29,"n":351,"o":57.54,"t":"2026-09-21T16:30:00Z","v":9373,"vw":57.401281},{"c":57.06,"h":57.34,"l":57,"n":648,"o":57.315,"t":"2026-09-21T16:45:00Z","v":22162,"vw":57.201996},{"c":57.02,"h":57.24,"l":56.98,"n":729,"o":57.015,"t":"2026-09-21T17:00:00Z","v":30832,"vw":57.119191},{"c":57.12,"h":57.14,"l":56.99,"n":516,"o":57.04,"t":"2026-09-21T17:15:00Z","v":12225,"vw":57.084715},{"c":56.97,"h":57.14,"l":56.97,"n":343,"o":57.08,"t":"2026-09-21T17:30:00Z","v":8192,"vw":57.081626},{"c":57.29,"h":57.3,"l":57.07,"n":540,"o":57.07,"t":"2026-09-21T17:45:00Z","v":16785,"vw":57.212679},{"c":57.21,"h":57.31,"l":57.18,"n":487,"o":57.27,"t":"2026-09-21T18:00:00Z","v":16635,"vw":57.262909},{"c":57.57,"h":57.59,"l":57.24,"n":874,"o":57.24,"t":"2026-09-21T18:15:00Z","v":33623,"vw":57.435334},{"c":57.65,"h":57.82,"l":57.58,"n":582,"o":57.5833,"t":"2026-09-21T18:30:00Z","v":19351,"vw":57.724948},{"c":57.81,"h":57.84,"l":57.65,"n":677,"o":57.68,"t":"2026-09-21T18:45:00Z","v":17651,"vw":57.75434},{"c":57.92,"h":57.98,"l":57.85,"n":597,"o":57.85,"t":"2026-09-21T19:00:00Z","v":20408,"vw":57.920502},{"c":57.99,"h":58.04,"l":57.905,"n":797,"o":57.96,"t":"2026-09-21T19:15:00Z","v":23378,"vw":57.970921},{"c":57.95,"h":58.2799,"l":57.87,"n":1519,"o":57.99,"t":"2026-09-21T19:30:00Z","v":61732,"vw":58.080607},{"c":58.21,"h":58.43,"l":57.89,"n":3133,"o":57.92,"t":"2026-09-21T19:45:00Z","v":166082,"vw":58.231722},{"c":58.32,"h":58.32,"l":58.32,"n":55,"o":58.32,"t":"2026-09-21T20:00:00Z","v":156027,"vw":58.32},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-21T20:15:00Z","v":300,"vw":58.5},{"c":58.46,"h":58.46,"l":58.46,"n":2,"o":58.46,"t":"2026-09-22T11:00:00Z","v":160,"vw":58.46},{"c":58.493,"h":58.493,"l":58.493,"n":1,"o":58.493,"t":"2026-09-22T12:30:00Z","v":100,"vw":58.493},{"c":58.675,"h":59.69,"l":58.25,"n":360,"o":58.62,"t":"2026-09-22T13:30:00Z","v":34015,"vw":58.460891},{"c":58.8,"h":58.9,"l":58.41,"n":442,"o":58.51,"t":"2026-09-22T13:45:00Z","v":22984,"vw":58.638628},{"c":58.74,"h":58.995,"l":58.6,"n":398,"o":58.79,"t":"2026-09-22T14:00:00Z","v":20378,"vw":58.74119},{"c":58.27,"h":58.73,"l":58.27,"n":399,"o":58.6501,"t":"2026-09-22T14:15:00Z","v":13918,"vw":58.522269},{"c":58.15,"h":58.3,"l":57.96,"n":456,"o":58.19,"t":"2026-09-22T14:30:00Z","v":18976,"vw":58.156984},{"c":58.25,"h":58.3,"l":57.935,"n":576,"o":58.15,"t":"2026-09-22T14:45:00Z","v":36093,"vw":58.121781},{"c":58.92,"h":58.92,"l":58.13,"n":553,"o":58.15,"t":"2026-09-22T15:00:00Z","v":26429,"vw":58.477116},{"c":58.985,"h":59.05,"l":58.665,"n":706,"o":58.92,"t":"2026-09-22T15:15:00Z","v":30648,"vw":58.874634},{"c":59.165,"h":59.32,"l":58.97,"n":780,"o":58.98,"t":"2026-09-22T15:30:00Z","v":30528,"vw":59.166304},{"c":58.885,"h":59.165,"l":58.88,"n":568,"o":59.165,"t":"2026-09-22T15:45:00Z","v":20084,"vw":58.988425},{"c":58.98,"h":59.08,"l":58.89,"n":468,"o":58.89,"t":"2026-09-22T16:00:00Z","v":21239,"vw":58.971962},{"c":58.995,"h":59.02,"l":58.83,"n":470,"o":58.98,"t":"2026-09-22T16:15:00Z","v":17417,"vw":58.913165},{"c":58.985,"h":59.01,"l":58.91,"n":245,"o":58.96,"t":"2026-09-22T16:30:00Z","v":8384,"vw":58.962452},{"c":59.145,"h":59.34,"l":58.95,"n":666,"o":58.95,"t":"2026-09-22T16:45:00Z","v":27296,"vw":59.195747},{"c":59.24,"h":59.27,"l":59.04,"n":385,"o":59.145,"t":"2026-09-22T17:00:00Z","v":12479,"vw":59.14241},{"c":59.4,"h":59.54,"l":59.2703,"n":534,"o":59.28,"t":"2026-09-22T17:15:00Z","v":17916,"vw":59.401229},{"c":59.31,"h":59.4469,"l":59.18,"n":410,"o":59.4469,"t":"2026-09-22T17:30:00Z","v":21058,"vw":59.305143},{"c":59.41,"h":59.5058,"l":59.255,"n":931,"o":59.265,"t":"2026-09-22T17:45:00Z","v":34442,"vw":59.384272},{"c":59.14,"h":59.43,"l":59.13,"n":659,"o":59.43,"t":"2026-09-22T18:00:00Z","v":24126,"vw":59.255113},{"c":59.24,"h":59.28,"l":59.14,"n":819,"o":59.18,"t":"2026-09-22T18:15:00Z","v":28669,"vw":59.193725},{"c":59.33,"h":59.36,"l":59.14,"n":767,"o":59.28,"t":"2026-09-22T18:30:00Z","v":39152,"vw":59.225485},{"c":59.33,"h":59.38,"l":59.25,"n":632,"o":59.32,"t":"2026-09-22T18:45:00Z","v":23369,"vw":59.318635},{"c":59.42,"h":59.45,"l":59.29,"n":474,"o":59.3737,"t":"2026-09-22T19:00:00Z","v":14407,"vw":59.366893},{"c":59.44,"h":59.55,"l":59.34,"n":794,"o":59.45,"t":"2026-09-22T19:15:00Z","v":26835,"vw":59.42955},{"c":59.465,"h":59.565,"l":59.38,"n":1009,"o":59.46,"t":"2026-09-22T19:30:00Z","v":35325,"vw":59.482677},{"c":58.84,"h":59.5,"l":58.73,"n":2876,"o":59.475,"t":"2026-09-22T19:45:00Z","v":124399,"vw":59.010916},{"c":58.83,"h":58.83,"l":58.83,"n":29,"o":58.83,"t":"2026-09-22T20:00:00Z","v":122122,"vw":58.83},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-22T22:30:00Z","v":900,"vw":60},{"c":60.765,"h":60.94,"l":58.72,"n":871,"o":58.92,"t":"2026-09-23T13:30:00Z","v":73140,"vw":59.963465},{"c":61.05,"h":61.475,"l":60.485,"n":717,"o":60.99,"t":"2026-09-23T13:45:00Z","v":40688,"vw":61.069246},{"c":60.22,"h":61.01,"l":60,"n":675,"o":61.01,"t":"2026-09-23T14:00:00Z","v":31664,"vw":60.431197},{"c":59.92,"h":60.2178,"l":59.82,"n":557,"o":60.15,"t":"2026-09-23T14:15:00Z","v":24672,"vw":60.037149},{"c":59.82,"h":60.05,"l":59.62,"n":462,"o":59.94,"t":"2026-09-23T14:30:00Z","v":14119,"vw":59.857749},{"c":59.805,"h":59.92,"l":59.62,"n":487,"o":59.77,"t":"2026-09-23T14:45:00Z","v":20332,"vw":59.787349},{"c":60.09,"h":60.12,"l":59.81,"n":417,"o":59.87,"t":"2026-09-23T15:00:00Z","v":11362,"vw":59.980187},{"c":60.39,"h":60.73,"l":59.93,"n":1440,"o":60.21,"t":"2026-09-23T15:15:00Z","v":74746,"vw":60.297279},{"c":60,"h":60.43,"l":60,"n":686,"o":60.415,"t":"2026-09-23T15:30:00Z","v":24912,"vw":60.21931},{"c":59.865,"h":60.045,"l":59.81,"n":779,"o":60.025,"t":"2026-09-23T15:45:00Z","v":29867,"vw":59.916506},{"c":59.97,"h":59.97,"l":59.67,"n":837,"o":59.84,"t":"2026-09-23T16:00:00Z","v":30552,"vw":59.770222},{"c":59.73,"h":59.97,"l":59.58,"n":629,"o":59.97,"t":"2026-09-23T16:15:00Z","v":23244,"vw":59.725615},{"c":59.62,"h":59.82,"l":59.62,"n":592,"o":59.78,"t":"2026-09-23T16:30:00Z","v":17173,"vw":59.705521},{"c":59.275,"h":59.64,"l":59.27,"n":739,"o":59.635,"t":"2026-09-23T16:45:00Z","v":25310,"vw":59.445327},{"c":59.26,"h":59.37,"l":59.115,"n":709,"o":59.32,"t":"2026-09-23T17:00:00Z","v":19578,"vw":59.241243},{"c":59.36,"h":59.37,"l":59.18,"n":637,"o":59.235,"t":"2026-09-23T17:15:00Z","v":21951,"vw":59.270343},{"c":59.45,"h":59.51,"l":59.1701,"n":704,"o":59.26,"t":"2026-09-23T17:30:00Z","v":31671,"vw":59.289762},{"c":59.725,"h":59.76,"l":59.5,"n":530,"o":59.5,"t":"2026-09-23T17:45:00Z","v":15002,"vw":59.655531},{"c":59.65,"h":59.74,"l":59.53,"n":592,"o":59.72,"t":"2026-09-23T18:00:00Z","v":20408,"vw":59.612883},{"c":59.995,"h":60.06,"l":59.615,"n":792,"o":59.65,"t":"2026-09-23T18:15:00Z","v":29291,"vw":59.840965},{"c":60.025,"h":60.11,"l":59.9,"n":653,"o":59.94,"t":"2026-09-23T18:30:00Z","v":24419,"vw":60.012451},{"c":59.73,"h":60.045,"l":59.71,"n":872,"o":60.03,"t":"2026-09-23T18:45:00Z","v":37023,"vw":59.847442},{"c":59.73,"h":59.84,"l":59.54,"n":1047,"o":59.745,"t":"2026-09-23T19:00:00Z","v":42536,"vw":59.69457},{"c":59.68,"h":59.77,"l":59.61,"n":990,"o":59.72,"t":"2026-09-23T19:15:00Z","v":56380,"vw":59.686812},{"c":59.6,"h":59.69,"l":59.39,"n":1216,"o":59.64,"t":"2026-09-23T19:30:00Z","v":60337,"vw":59.552812},{"c":59.96,"h":59.96,"l":59.38,"n":3961,"o":59.61,"t":"2026-09-23T19:45:00Z","v":275026,"vw":59.728508},{"c":59.955,"h":59.955,"l":59.955,"n":29,"o":59.955,"t":"2026-09-23T20:00:00Z","v":123487,"vw":59.955},{"c":59.8985,"h":59.8985,"l":59.8985,"n":1,"o":59.8985,"t":"2026-09-23T20:45:00Z","v":175,"vw":59.8985},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-09-24T11:15:00Z","v":100,"vw":59.96},{"c":60,"h":60,"l":60,"n":9,"o":60,"t":"2026-09-24T12:00:00Z","v":321,"vw":60},{"c":60.74,"h":60.74,"l":60.73,"n":2,"o":60.73,"t":"2026-09-24T13:15:00Z","v":300,"vw":60.736667},{"c":59.9,"h":60.54,"l":59.13,"n":390,"o":59.63,"t":"2026-09-24T13:30:00Z","v":38324,"vw":59.81093},{"c":59.945,"h":60.4462,"l":59.81,"n":678,"o":59.905,"t":"2026-09-24T13:45:00Z","v":44604,"vw":60.127577},{"c":60.48,"h":60.48,"l":59.76,"n":1254,"o":59.9,"t":"2026-09-24T14:00:00Z","v":79623,"vw":60.034479},{"c":60.34,"h":60.69,"l":60.34,"n":936,"o":60.5,"t":"2026-09-24T14:15:00Z","v":40686,"vw":60.530867},{"c":60.41,"h":60.81,"l":60.33,"n":513,"o":60.33,"t":"2026-09-24T14:30:00Z","v":20223,"vw":60.603807},{"c":60.36,"h":60.64,"l":60.315,"n":640,"o":60.39,"t":"2026-09-24T14:45:00Z","v":22397,"vw":60.493403},{"c":60.605,"h":60.62,"l":60.31,"n":484,"o":60.45,"t":"2026-09-24T15:00:00Z","v":12438,"vw":60.487783},{"c":60.69,"h":60.69,"l":60.53,"n":523,"o":60.65,"t":"2026-09-24T15:15:00Z","v":18191,"vw":60.613372},{"c":60.44,"h":60.73,"l":60.36,"n":518,"o":60.73,"t":"2026-09-24T15:30:00Z","v":18987,"vw":60.566567},{"c":60.87,"h":60.88,"l":60.52,"n":892,"o":60.52,"t":"2026-09-24T15:45:00Z","v":37707,"vw":60.719442},{"c":60.805,"h":60.9,"l":60.735,"n":506,"o":60.85,"t":"2026-09-24T16:00:00Z","v":16687,"vw":60.790934},{"c":61.14,"h":61.29,"l":60.7697,"n":1041,"o":60.82,"t":"2026-09-24T16:15:00Z","v":42518,"vw":61.046804},{"c":61.17,"h":61.32,"l":60.86,"n":830,"o":61.19,"t":"2026-09-24T16:30:00Z","v":27812,"vw":61.058149},{"c":60.94,"h":61.1577,"l":60.94,"n":579,"o":61.1,"t":"2026-09-24T16:45:00Z","v":13784,"vw":61.066159},{"c":61.1659,"h":61.18,"l":60.89,"n":601,"o":60.935,"t":"2026-09-24T17:00:00Z","v":16949,"vw":61.067584},{"c":61.2,"h":61.205,"l":61.005,"n":574,"o":61.17,"t":"2026-09-24T17:15:00Z","v":20055,"vw":61.099093},{"c":61.31,"h":61.4,"l":61.175,"n":736,"o":61.185,"t":"2026-09-24T17:30:00Z","v":28193,"vw":61.31007},{"c":61.28,"h":61.37,"l":61.26,"n":583,"o":61.32,"t":"2026-09-24T17:45:00Z","v":17720,"vw":61.319176},{"c":61.32,"h":61.36,"l":61.27,"n":560,"o":61.34,"t":"2026-09-24T18:00:00Z","v":16109,"vw":61.308466},{"c":61.545,"h":61.555,"l":61.2,"n":1167,"o":61.36,"t":"2026-09-24T18:15:00Z","v":48773,"vw":61.374827},{"c":61.525,"h":61.59,"l":61.39,"n":931,"o":61.52,"t":"2026-09-24T18:30:00Z","v":36269,"vw":61.48611},{"c":61.57,"h":61.59,"l":61.43,"n":850,"o":61.56,"t":"2026-09-24T18:45:00Z","v":26100,"vw":61.490019},{"c":61.61,"h":61.69,"l":61.52,"n":1036,"o":61.6,"t":"2026-09-24T19:00:00Z","v":42473,"vw":61.603678},{"c":61.66,"h":61.7,"l":61.54,"n":1005,"o":61.58,"t":"2026-09-24T19:15:00Z","v":36391,"vw":61.614288},{"c":61.4,"h":61.68,"l":61.21,"n":1420,"o":61.68,"t":"2026-09-24T19:30:00Z","v":63818,"vw":61.434345},{"c":60.73,"h":61.445,"l":60.6,"n":3864,"o":61.375,"t":"2026-09-24T19:45:00Z","v":227526,"vw":60.94437},{"c":60.77,"h":60.77,"l":60.77,"n":29,"o":60.77,"t":"2026-09-24T20:00:00Z","v":268512,"vw":60.77},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-09-24T23:00:00Z","v":190,"vw":61.96},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-25T13:15:00Z","v":133,"vw":61},{"c":60.76,"h":61.32,"l":60.66,"n":235,"o":60.85,"t":"2026-09-25T13:30:00Z","v":14738,"vw":60.836143},{"c":60.965,"h":61.29,"l":60.69,"n":368,"o":60.72,"t":"2026-09-25T13:45:00Z","v":16689,"vw":60.90932},{"c":60.955,"h":61.03,"l":60.81,"n":311,"o":60.95,"t":"2026-09-25T14:00:00Z","v":14522,"vw":60.913243},{"c":60.885,"h":60.955,"l":60.85,"n":231,"o":60.955,"t":"2026-09-25T14:15:00Z","v":7893,"vw":60.879899},{"c":60.52,"h":61.14,"l":60.4,"n":599,"o":60.865,"t":"2026-09-25T14:30:00Z","v":19808,"vw":60.724291},{"c":60.27,"h":60.58,"l":60.01,"n":924,"o":60.54,"t":"2026-09-25T14:45:00Z","v":34528,"vw":60.265468},{"c":60.54,"h":60.64,"l":60.13,"n":1087,"o":60.21,"t":"2026-09-25T15:00:00Z","v":46380,"vw":60.386737},{"c":60.55,"h":60.69,"l":60.51,"n":680,"o":60.555,"t":"2026-09-25T15:15:00Z","v":23910,"vw":60.590855},{"c":60.595,"h":60.86,"l":60.545,"n":813,"o":60.56,"t":"2026-09-25T15:30:00Z","v":26516,"vw":60.699297},{"c":60.79,"h":60.79,"l":60.54,"n":683,"o":60.5875,"t":"2026-09-25T15:45:00Z","v":27782,"vw":60.664054},{"c":60.645,"h":60.86,"l":60.62,"n":760,"o":60.785,"t":"2026-09-25T16:00:00Z","v":31689,"vw":60.764271},{"c":60.675,"h":60.705,"l":60.55,"n":710,"o":60.645,"t":"2026-09-25T16:15:00Z","v":26160,"vw":60.61884},{"c":60.425,"h":60.715,"l":60.28,"n":824,"o":60.68,"t":"2026-09-25T16:30:00Z","v":34458,"vw":60.525484},{"c":60.01,"h":60.5,"l":59.89,"n":812,"o":60.425,"t":"2026-09-25T16:45:00Z","v":32628,"vw":60.236727},{"c":59.995,"h":60.18,"l":59.8544,"n":923,"o":60.015,"t":"2026-09-25T17:00:00Z","v":42058,"vw":60.037189},{"c":60.235,"h":60.325,"l":59.92,"n":1067,"o":59.995,"t":"2026-09-25T17:15:00Z","v":48677,"vw":60.14693},{"c":59.56,"h":60.3,"l":59.56,"n":1111,"o":60.245,"t":"2026-09-25T17:30:00Z","v":91024,"vw":59.83619},{"c":59.62,"h":59.67,"l":59.495,"n":653,"o":59.545,"t":"2026-09-25T17:45:00Z","v":22398,"vw":59.576803},{"c":59.305,"h":59.62,"l":59.085,"n":1050,"o":59.62,"t":"2026-09-25T18:00:00Z","v":61050,"vw":59.278405},{"c":59.07,"h":59.31,"l":59.02,"n":913,"o":59.305,"t":"2026-09-25T18:15:00Z","v":36634,"vw":59.198697},{"c":59.08,"h":59.13,"l":58.9191,"n":1048,"o":59.07,"t":"2026-09-25T18:30:00Z","v":42731,"vw":59.044933},{"c":59.295,"h":59.32,"l":59.04,"n":838,"o":59.04,"t":"2026-09-25T18:45:00Z","v":33224,"vw":59.201614},{"c":58.62,"h":59.295,"l":58.48,"n":1723,"o":59.295,"t":"2026-09-25T19:00:00Z","v":117867,"vw":58.83402},{"c":57.96,"h":58.81,"l":57.96,"n":1862,"o":58.61,"t":"2026-09-25T19:15:00Z","v":104682,"vw":58.29889},{"c":58.32,"h":58.37,"l":57.89,"n":2160,"o":57.965,"t":"2026-09-25T19:30:00Z","v":128579,"vw":58.116882},{"c":58.35,"h":58.535,"l":58.21,"n":5341,"o":58.325,"t":"2026-09-25T19:45:00Z","v":312071,"vw":58.394851},{"c":58.38,"h":58.38,"l":58.38,"n":27,"o":58.38,"t":"2026-09-25T20:00:00Z","v":181845,"vw":58.38},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-25T21:00:00Z","v":100,"vw":58.55},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-09-25T21:15:00Z","v":2110,"vw":58.56},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-09-25T23:30:00Z","v":255,"vw":58.7},{"c":57.65,"h":57.65,"l":57.65,"n":13,"o":57.65,"t":"2026-09-28T13:15:00Z","v":684,"vw":57.65},{"c":57.99,"h":58.43,"l":56.9,"n":682,"o":57.56,"t":"2026-09-28T13:30:00Z","v":70964,"vw":57.68305},{"c":57.62,"h":58.04,"l":57.23,"n":512,"o":57.99,"t":"2026-09-28T13:45:00Z","v":23638,"vw":57.586287},{"c":57.74,"h":58.23,"l":57.61,"n":541,"o":57.61,"t":"2026-09-28T14:00:00Z","v":33915,"vw":57.989304},{"c":57.5,"h":57.925,"l":57.485,"n":553,"o":57.86,"t":"2026-09-28T14:15:00Z","v":20997,"vw":57.753433},{"c":57.5,"h":57.545,"l":57.27,"n":565,"o":57.495,"t":"2026-09-28T14:30:00Z","v":13215,"vw":57.404806},{"c":57.335,"h":57.57,"l":57.32,"n":629,"o":57.43,"t":"2026-09-28T14:45:00Z","v":19628,"vw":57.452385},{"c":57.63,"h":57.66,"l":57.2801,"n":423,"o":57.34,"t":"2026-09-28T15:00:00Z","v":13441,"vw":57.418603},{"c":57.515,"h":57.675,"l":57.515,"n":557,"o":57.66,"t":"2026-09-28T15:15:00Z","v":17267,"vw":57.599554},{"c":57.59,"h":57.77,"l":57.48,"n":616,"o":57.55,"t":"2026-09-28T15:30:00Z","v":17931,"vw":57.611039},{"c":57.515,"h":57.595,"l":57.46,"n":611,"o":57.55,"t":"2026-09-28T15:45:00Z","v":17583,"vw":57.541367},{"c":57.33,"h":57.515,"l":57.325,"n":377,"o":57.515,"t":"2026-09-28T16:00:00Z","v":10686,"vw":57.427296},{"c":57.58,"h":57.66,"l":57.29,"n":713,"o":57.315,"t":"2026-09-28T16:15:00Z","v":23108,"vw":57.500868},{"c":57.5,"h":57.56,"l":57.49,"n":533,"o":57.53,"t":"2026-09-28T16:30:00Z","v":14996,"vw":57.518848},{"c":57.67,"h":57.71,"l":57.435,"n":628,"o":57.49,"t":"2026-09-28T16:45:00Z","v":14966,"vw":57.569776},{"c":57.585,"h":57.75,"l":57.505,"n":845,"o":57.66,"t":"2026-09-28T17:00:00Z","v":37514,"vw":57.657014},{"c":57.71,"h":57.75,"l":57.495,"n":663,"o":57.53,"t":"2026-09-28T17:15:00Z","v":36475,"vw":57.672463},{"c":57.53,"h":57.79,"l":57.53,"n":497,"o":57.695,"t":"2026-09-28T17:30:00Z","v":18327,"vw":57.70926},{"c":57.39,"h":57.54,"l":57.35,"n":560,"o":57.51,"t":"2026-09-28T17:45:00Z","v":21197,"vw":57.427042},{"c":57.26,"h":57.39,"l":57.24,"n":456,"o":57.39,"t":"2026-09-28T18:00:00Z","v":12467,"vw":57.294962},{"c":57.13,"h":57.29,"l":57.08,"n":563,"o":57.29,"t":"2026-09-28T18:15:00Z","v":19587,"vw":57.146559},{"c":57.055,"h":57.14,"l":56.9573,"n":732,"o":57.115,"t":"2026-09-28T18:30:00Z","v":20415,"vw":57.057251},{"c":57.43,"h":57.4513,"l":57.02,"n":741,"o":57.04,"t":"2026-09-28T18:45:00Z","v":24710,"vw":57.244332},{"c":57.09,"h":57.43,"l":57.09,"n":814,"o":57.4,"t":"2026-09-28T19:00:00Z","v":23948,"vw":57.296963},{"c":57,"h":57.13,"l":56.91,"n":1181,"o":57.07,"t":"2026-09-28T19:15:00Z","v":63901,"vw":57.036359},{"c":57.75,"h":57.79,"l":56.995,"n":2740,"o":56.995,"t":"2026-09-28T19:30:00Z","v":176961,"vw":57.23958},{"c":58.44,"h":58.49,"l":57.715,"n":3781,"o":57.715,"t":"2026-09-28T19:45:00Z","v":194201,"vw":58.245048},{"c":58.41,"h":58.41,"l":58.41,"n":49,"o":58.41,"t":"2026-09-28T20:00:00Z","v":171499,"vw":58.41},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-09-29T13:00:00Z","v":106,"vw":58.26},{"c":59,"h":59,"l":57.88,"n":266,"o":58.58,"t":"2026-09-29T13:30:00Z","v":20454,"vw":58.564693},{"c":58.215,"h":59.05,"l":58.0602,"n":299,"o":59.05,"t":"2026-09-29T13:45:00Z","v":22294,"vw":58.400674},{"c":57.9,"h":58.215,"l":57.5725,"n":457,"o":58.215,"t":"2026-09-29T14:00:00Z","v":15381,"vw":57.88157},{"c":57.96,"h":58.0712,"l":57.83,"n":252,"o":57.9,"t":"2026-09-29T14:15:00Z","v":9948,"vw":57.949189},{"c":57.63,"h":58.11,"l":57.63,"n":326,"o":58.0726,"t":"2026-09-29T14:30:00Z","v":14364,"vw":57.90242},{"c":57.58,"h":57.8,"l":57.58,"n":527,"o":57.74,"t":"2026-09-29T14:45:00Z","v":20570,"vw":57.727149},{"c":57.54,"h":57.58,"l":57.36,"n":737,"o":57.55,"t":"2026-09-29T15:00:00Z","v":31801,"vw":57.487719},{"c":57.66,"h":57.74,"l":57.49,"n":446,"o":57.56,"t":"2026-09-29T15:15:00Z","v":13295,"vw":57.615146},{"c":57.66,"h":57.845,"l":57.65,"n":459,"o":57.7,"t":"2026-09-29T15:30:00Z","v":17919,"vw":57.748304},{"c":57.335,"h":57.7,"l":57.295,"n":592,"o":57.615,"t":"2026-09-29T15:45:00Z","v":20203,"vw":57.491449},{"c":57.25,"h":57.52,"l":57.195,"n":469,"o":57.35,"t":"2026-09-29T16:00:00Z","v":22782,"vw":57.317524},{"c":57.1714,"h":57.29,"l":57.16,"n":409,"o":57.215,"t":"2026-09-29T16:15:00Z","v":14131,"vw":57.203955},{"c":57.05,"h":57.21,"l":57.04,"n":454,"o":57.21,"t":"2026-09-29T16:30:00Z","v":11528,"vw":57.103139},{"c":56.67,"h":57.1,"l":56.67,"n":830,"o":57.01,"t":"2026-09-29T16:45:00Z","v":33367,"vw":56.957473},{"c":56.81,"h":56.82,"l":56.585,"n":605,"o":56.67,"t":"2026-09-29T17:00:00Z","v":25895,"vw":56.69808},{"c":56.73,"h":56.87,"l":56.73,"n":462,"o":56.86,"t":"2026-09-29T17:15:00Z","v":16716,"vw":56.786675},{"c":56.72,"h":56.76,"l":56.71,"n":407,"o":56.72,"t":"2026-09-29T17:30:00Z","v":16134,"vw":56.730653},{"c":56.59,"h":56.86,"l":56.585,"n":642,"o":56.725,"t":"2026-09-29T17:45:00Z","v":29493,"vw":56.716809},{"c":56.76,"h":56.795,"l":56.61,"n":652,"o":56.62,"t":"2026-09-29T18:00:00Z","v":31869,"vw":56.683762},{"c":56.81,"h":56.86,"l":56.74,"n":602,"o":56.745,"t":"2026-09-29T18:15:00Z","v":24451,"vw":56.783617},{"c":57.04,"h":57.17,"l":56.775,"n":726,"o":56.79,"t":"2026-09-29T18:30:00Z","v":30218,"vw":56.95133},{"c":57.5464,"h":57.5464,"l":56.97,"n":503,"o":57.015,"t":"2026-09-29T18:45:00Z","v":18850,"vw":57.240028},{"c":57.46,"h":57.58,"l":57.41,"n":696,"o":57.515,"t":"2026-09-29T19:00:00Z","v":25122,"vw":57.500022},{"c":57.59,"h":57.72,"l":57.46,"n":832,"o":57.46,"t":"2026-09-29T19:15:00Z","v":31594,"vw":57.602521},{"c":57.675,"h":57.82,"l":57.625,"n":1218,"o":57.65,"t":"2026-09-29T19:30:00Z","v":52137,"vw":57.706977},{"c":58.09,"h":58.155,"l":57.485,"n":2784,"o":57.67,"t":"2026-09-29T19:45:00Z","v":175962,"vw":57.906513},{"c":58.05,"h":58.05,"l":58.05,"n":38,"o":58.05,"t":"2026-09-29T20:00:00Z","v":120439,"vw":58.05},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-30T11:00:00Z","v":100,"vw":58.5},{"c":57.655,"h":58.6,"l":57.565,"n":233,"o":58.01,"t":"2026-09-30T13:30:00Z","v":20534,"vw":57.927721},{"c":57.41,"h":57.655,"l":57.39,"n":310,"o":57.655,"t":"2026-09-30T13:45:00Z","v":8838,"vw":57.507101},{"c":57.185,"h":57.42,"l":57.07,"n":423,"o":57.42,"t":"2026-09-30T14:00:00Z","v":25522,"vw":57.222972},{"c":57.165,"h":57.31,"l":57.04,"n":301,"o":57.28,"t":"2026-09-30T14:15:00Z","v":13431,"vw":57.177727},{"c":57.2,"h":57.27,"l":56.99,"n":298,"o":57.03,"t":"2026-09-30T14:30:00Z","v":7845,"vw":57.118972},{"c":57.22,"h":57.5,"l":57.2,"n":593,"o":57.25,"t":"2026-09-30T14:45:00Z","v":18173,"vw":57.329672},{"c":57.325,"h":57.4,"l":57.11,"n":426,"o":57.22,"t":"2026-09-30T15:00:00Z","v":14601,"vw":57.299561},{"c":57.815,"h":57.815,"l":57.345,"n":534,"o":57.36,"t":"2026-09-30T15:15:00Z","v":20633,"vw":57.520635},{"c":57.34,"h":57.995,"l":57.24,"n":462,"o":57.89,"t":"2026-09-30T15:30:00Z","v":17345,"vw":57.683368},{"c":57.36,"h":57.51,"l":57.33,"n":211,"o":57.33,"t":"2026-09-30T15:45:00Z","v":5351,"vw":57.410544},{"c":57.28,"h":57.465,"l":57.275,"n":314,"o":57.36,"t":"2026-09-30T16:00:00Z","v":8361,"vw":57.384169},{"c":57.49,"h":57.51,"l":57.285,"n":288,"o":57.29,"t":"2026-09-30T16:15:00Z","v":10640,"vw":57.374092},{"c":57.4975,"h":57.57,"l":57.4,"n":460,"o":57.53,"t":"2026-09-30T16:30:00Z","v":18283,"vw":57.513315},{"c":57.295,"h":57.44,"l":57.295,"n":307,"o":57.44,"t":"2026-09-30T16:45:00Z","v":9303,"vw":57.376329},{"c":57.375,"h":57.39,"l":57.2,"n":356,"o":57.265,"t":"2026-09-30T17:00:00Z","v":11971,"vw":57.315854},{"c":57.31,"h":57.39,"l":57.29,"n":335,"o":57.375,"t":"2026-09-30T17:15:00Z","v":10425,"vw":57.339788},{"c":57.275,"h":57.39,"l":57.23,"n":438,"o":57.335,"t":"2026-09-30T17:30:00Z","v":17726,"vw":57.318369},{"c":57.16,"h":57.38,"l":57.16,"n":405,"o":57.28,"t":"2026-09-30T17:45:00Z","v":11320,"vw":57.275702},{"c":56.87,"h":57.155,"l":56.87,"n":609,"o":57.155,"t":"2026-09-30T18:00:00Z","v":25457,"vw":56.979027},{"c":56.66,"h":56.94,"l":56.59,"n":701,"o":56.87,"t":"2026-09-30T18:15:00Z","v":25456,"vw":56.756858},{"c":56.655,"h":56.935,"l":56.565,"n":798,"o":56.66,"t":"2026-09-30T18:30:00Z","v":36012,"vw":56.779273},{"c":56.88,"h":56.88,"l":56.57,"n":762,"o":56.69,"t":"2026-09-30T18:45:00Z","v":59858,"vw":56.677781},{"c":56.64,"h":56.923,"l":56.64,"n":1108,"o":56.89,"t":"2026-09-30T19:00:00Z","v":37169,"vw":56.836138},{"c":56.835,"h":56.86,"l":56.66,"n":901,"o":56.66,"t":"2026-09-30T19:15:00Z","v":42785,"vw":56.731975},{"c":56.6,"h":56.93,"l":56.56,"n":1431,"o":56.87,"t":"2026-09-30T19:30:00Z","v":63178,"vw":56.732559},{"c":56.19,"h":56.8,"l":56.15,"n":3203,"o":56.58,"t":"2026-09-30T19:45:00Z","v":188405,"vw":56.507751},{"c":56.4,"h":56.4,"l":56.2,"n":41,"o":56.2,"t":"2026-09-30T20:00:00Z","v":352889,"vw":56.200129},{"c":55.85,"h":56.99,"l":55.78,"n":514,"o":56.52,"t":"2026-10-01T13:30:00Z","v":40454,"vw":56.318032},{"c":55.77,"h":56.15,"l":55.67,"n":460,"o":56,"t":"2026-10-01T13:45:00Z","v":15952,"vw":55.88207},{"c":54.9171,"h":55.72,"l":54.88,"n":894,"o":55.68,"t":"2026-10-01T14:00:00Z","v":57786,"vw":55.298958},{"c":55.315,"h":55.315,"l":54.99,"n":573,"o":55.09,"t":"2026-10-01T14:15:00Z","v":29473,"vw":55.118832},{"c":54.995,"h":55.305,"l":54.93,"n":733,"o":55.11,"t":"2026-10-01T14:30:00Z","v":43266,"vw":55.140314},{"c":54.56,"h":55.04,"l":54.37,"n":1085,"o":55.035,"t":"2026-10-01T14:45:00Z","v":58490,"vw":54.631031},{"c":54.45,"h":54.85,"l":54.45,"n":476,"o":54.59,"t":"2026-10-01T15:00:00Z","v":19790,"vw":54.636605},{"c":54.4675,"h":54.56,"l":54.32,"n":647,"o":54.44,"t":"2026-10-01T15:15:00Z","v":35974,"vw":54.400592},{"c":54.385,"h":54.795,"l":54.243,"n":856,"o":54.45,"t":"2026-10-01T15:30:00Z","v":60599,"vw":54.5744},{"c":54.17,"h":54.57,"l":54.16,"n":686,"o":54.37,"t":"2026-10-01T15:45:00Z","v":32461,"vw":54.399979},{"c":54.2,"h":54.39,"l":54.12,"n":727,"o":54.185,"t":"2026-10-01T16:00:00Z","v":37049,"vw":54.280169},{"c":53.945,"h":54.205,"l":53.86,"n":1086,"o":54.205,"t":"2026-10-01T16:15:00Z","v":62161,"vw":53.982569},{"c":54,"h":54.1,"l":53.88,"n":611,"o":53.91,"t":"2026-10-01T16:30:00Z","v":21882,"vw":53.974038},{"c":54.05,"h":54.37,"l":53.93,"n":1665,"o":54.025,"t":"2026-10-01T16:45:00Z","v":163924,"vw":54.103095},{"c":54.4,"h":54.425,"l":54.04,"n":950,"o":54.18,"t":"2026-10-01T17:00:00Z","v":82570,"vw":54.116528},{"c":54.38,"h":54.76,"l":54.28,"n":760,"o":54.38,"t":"2026-10-01T17:15:00Z","v":25667,"vw":54.478581},{"c":54.3261,"h":54.68,"l":54.285,"n":580,"o":54.455,"t":"2026-10-01T17:30:00Z","v":21337,"vw":54.454884},{"c":53.38,"h":54.33,"l":53.34,"n":645,"o":54.3,"t":"2026-10-01T17:45:00Z","v":23892,"vw":53.814194},{"c":52.745,"h":53.36,"l":52.6,"n":876,"o":53.34,"t":"2026-10-01T18:00:00Z","v":30779,"vw":52.963118},{"c":52.8,"h":53.2575,"l":52.74,"n":1410,"o":52.745,"t":"2026-10-01T18:15:00Z","v":95080,"vw":53.112129},{"c":53.17,"h":53.47,"l":52.8,"n":983,"o":52.81,"t":"2026-10-01T18:30:00Z","v":43183,"vw":53.211627},{"c":53.03,"h":53.37,"l":53.03,"n":1102,"o":53.175,"t":"2026-10-01T18:45:00Z","v":48637,"vw":53.202628},{"c":52.73,"h":53.08,"l":52.61,"n":1031,"o":53.03,"t":"2026-10-01T19:00:00Z","v":41345,"vw":52.772399},{"c":53.335,"h":53.55,"l":52.735,"n":1621,"o":52.735,"t":"2026-10-01T19:15:00Z","v":115455,"vw":53.257921},{"c":53.375,"h":53.6,"l":53.28,"n":1645,"o":53.38,"t":"2026-10-01T19:30:00Z","v":110413,"vw":53.43683},{"c":53.6,"h":53.77,"l":53.2,"n":4949,"o":53.355,"t":"2026-10-01T19:45:00Z","v":441986,"vw":53.515679},{"c":53.59,"h":53.59,"l":53.59,"n":39,"o":53.59,"t":"2026-10-01T20:00:00Z","v":204615,"vw":53.59},{"c":53.27,"h":53.34,"l":53.2,"n":15,"o":53.26,"t":"2026-10-02T10:00:00Z","v":1167,"vw":53.26875},{"c":52.8,"h":53.1,"l":52.8,"n":3,"o":53.1,"t":"2026-10-02T11:00:00Z","v":202,"vw":52.95},{"c":53.1,"h":53.1,"l":53.04,"n":4,"o":53.04,"t":"2026-10-02T11:15:00Z","v":475,"vw":53.065739},{"c":52.5,"h":52.53,"l":52.5,"n":38,"o":52.51,"t":"2026-10-02T13:15:00Z","v":2605,"vw":52.509357},{"c":52.265,"h":53.04,"l":52,"n":949,"o":52.5,"t":"2026-10-02T13:30:00Z","v":121652,"vw":52.4987},{"c":53.77,"h":53.77,"l":52.27,"n":629,"o":52.27,"t":"2026-10-02T13:45:00Z","v":146596,"vw":52.855871},{"c":53.38,"h":53.77,"l":53.16,"n":572,"o":53.77,"t":"2026-10-02T14:00:00Z","v":23361,"vw":53.465553},{"c":53.24,"h":53.4475,"l":53.23,"n":585,"o":53.38,"t":"2026-10-02T14:15:00Z","v":18741,"vw":53.339901},{"c":53.66,"h":53.66,"l":53.105,"n":673,"o":53.13,"t":"2026-10-02T14:30:00Z","v":47866,"vw":53.374494},{"c":53.87,"h":54.04,"l":53.515,"n":606,"o":53.63,"t":"2026-10-02T14:45:00Z","v":48241,"vw":53.579522},{"c":53.5175,"h":53.95,"l":53.435,"n":555,"o":53.88,"t":"2026-10-02T15:00:00Z","v":28808,"vw":53.664699},{"c":53.38,"h":53.695,"l":53.135,"n":664,"o":53.525,"t":"2026-10-02T15:15:00Z","v":27653,"vw":53.405223},{"c":53.25,"h":53.525,"l":53.16,"n":692,"o":53.34,"t":"2026-10-02T15:30:00Z","v":35163,"vw":53.300063},{"c":53.6,"h":53.77,"l":53.1801,"n":742,"o":53.1801,"t":"2026-10-02T15:45:00Z","v":33228,"vw":53.613196},{"c":53.8,"h":53.92,"l":53.54,"n":832,"o":53.54,"t":"2026-10-02T16:00:00Z","v":64755,"vw":53.66516},{"c":53.93,"h":54.385,"l":53.8,"n":907,"o":53.8,"t":"2026-10-02T16:15:00Z","v":61708,"vw":54.0779},{"c":54.365,"h":54.465,"l":53.97,"n":695,"o":53.97,"t":"2026-10-02T16:30:00Z","v":52913,"vw":54.178767},{"c":54.55,"h":54.61,"l":54.2701,"n":495,"o":54.47,"t":"2026-10-02T16:45:00Z","v":24670,"vw":54.508844},{"c":54.605,"h":54.79,"l":54.58,"n":707,"o":54.58,"t":"2026-10-02T17:00:00Z","v":30260,"vw":54.665573},{"c":54.5,"h":54.62,"l":54.405,"n":547,"o":54.58,"t":"2026-10-02T17:15:00Z","v":24211,"vw":54.514216},{"c":54.765,"h":54.8,"l":54.515,"n":558,"o":54.53,"t":"2026-10-02T17:30:00Z","v":17703,"vw":54.697611},{"c":54.66,"h":54.86,"l":54.65,"n":631,"o":54.81,"t":"2026-10-02T17:45:00Z","v":25907,"vw":54.755892},{"c":54.68,"h":54.71,"l":54.52,"n":634,"o":54.67,"t":"2026-10-02T18:00:00Z","v":27926,"vw":54.622264},{"c":54.715,"h":54.82,"l":54.62,"n":701,"o":54.67,"t":"2026-10-02T18:15:00Z","v":28952,"vw":54.701914},{"c":54.81,"h":54.88,"l":54.71,"n":805,"o":54.715,"t":"2026-10-02T18:30:00Z","v":34813,"vw":54.784206},{"c":54.665,"h":54.83,"l":54.63,"n":754,"o":54.8,"t":"2026-10-02T18:45:00Z","v":34212,"vw":54.733372},{"c":54.99,"h":55,"l":54.455,"n":1052,"o":54.675,"t":"2026-10-02T19:00:00Z","v":51833,"vw":54.733029},{"c":55.14,"h":55.25,"l":54.93,"n":1425,"o":54.93,"t":"2026-10-02T19:15:00Z","v":68930,"vw":55.091691},{"c":54.93,"h":55.15,"l":54.86,"n":1485,"o":55.15,"t":"2026-10-02T19:30:00Z","v":72145,"vw":54.954139},{"c":55.12,"h":55.17,"l":54.53,"n":3948,"o":54.93,"t":"2026-10-02T19:45:00Z","v":249628,"vw":54.922636},{"c":55.14,"h":55.14,"l":55.14,"n":28,"o":55.14,"t":"2026-10-02T20:00:00Z","v":202446,"vw":55.14},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-02T22:45:00Z","v":200,"vw":55.15},{"c":55.25,"h":55.3,"l":55.2,"n":53,"o":55.2,"t":"2026-10-05T11:45:00Z","v":2607,"vw":55.209016},{"c":55.25,"h":55.25,"l":55.25,"n":14,"o":55.25,"t":"2026-10-05T12:45:00Z","v":1013,"vw":55.25},{"c":54.1,"h":54.465,"l":53.86,"n":337,"o":54.21,"t":"2026-10-05T13:30:00Z","v":47966,"vw":54.090575},{"c":54.605,"h":54.605,"l":53.91,"n":355,"o":54.11,"t":"2026-10-05T13:45:00Z","v":17899,"vw":54.235647},{"c":54.58,"h":54.83,"l":54.19,"n":625,"o":54.61,"t":"2026-10-05T14:00:00Z","v":58125,"vw":54.41469},{"c":54.43,"h":54.7,"l":54.36,"n":577,"o":54.63,"t":"2026-10-05T14:15:00Z","v":21421,"vw":54.524212},{"c":54.45,"h":54.66,"l":54.28,"n":435,"o":54.38,"t":"2026-10-05T14:30:00Z","v":23578,"vw":54.482564},{"c":54.26,"h":54.41,"l":54.18,"n":360,"o":54.41,"t":"2026-10-05T14:45:00Z","v":11139,"vw":54.282376},{"c":54.655,"h":54.655,"l":54.12,"n":694,"o":54.29,"t":"2026-10-05T15:00:00Z","v":38990,"vw":54.453039},{"c":55.385,"h":55.385,"l":54.665,"n":411,"o":54.665,"t":"2026-10-05T15:15:00Z","v":12442,"vw":55.067887},{"c":55.67,"h":55.74,"l":55.29,"n":421,"o":55.29,"t":"2026-10-05T15:30:00Z","v":18016,"vw":55.529446},{"c":55.53,"h":55.82,"l":55.53,"n":441,"o":55.7,"t":"2026-10-05T15:45:00Z","v":12301,"vw":55.706064},{"c":55.7853,"h":55.7853,"l":55.46,"n":417,"o":55.49,"t":"2026-10-05T16:00:00Z","v":12405,"vw":55.596059},{"c":55.31,"h":55.8,"l":55.31,"n":603,"o":55.55,"t":"2026-10-05T16:15:00Z","v":25419,"vw":55.576605},{"c":55.545,"h":55.67,"l":55.3,"n":275,"o":55.3,"t":"2026-10-05T16:30:00Z","v":7325,"vw":55.473996},{"c":55.5,"h":55.61,"l":55.49,"n":348,"o":55.545,"t":"2026-10-05T16:45:00Z","v":9091,"vw":55.545313},{"c":55.66,"h":55.66,"l":55.43,"n":370,"o":55.5,"t":"2026-10-05T17:00:00Z","v":11330,"vw":55.500941},{"c":55.62,"h":55.8025,"l":55.36,"n":858,"o":55.7,"t":"2026-10-05T17:15:00Z","v":48290,"vw":55.712434},{"c":55.47,"h":55.555,"l":55.435,"n":553,"o":55.53,"t":"2026-10-05T17:30:00Z","v":22115,"vw":55.495948},{"c":55.39,"h":55.5,"l":55.335,"n":330,"o":55.5,"t":"2026-10-05T17:45:00Z","v":10655,"vw":55.401282},{"c":55.38,"h":55.475,"l":55.11,"n":690,"o":55.43,"t":"2026-10-05T18:00:00Z","v":46835,"vw":55.350938},{"c":55.445,"h":55.51,"l":55.335,"n":482,"o":55.38,"t":"2026-10-05T18:15:00Z","v":22222,"vw":55.445844},{"c":55.4,"h":55.595,"l":55.33,"n":504,"o":55.45,"t":"2026-10-05T18:30:00Z","v":21174,"vw":55.438121},{"c":55.44,"h":55.495,"l":55.27,"n":509,"o":55.4,"t":"2026-10-05T18:45:00Z","v":24485,"vw":55.385729},{"c":55.56,"h":55.635,"l":55.42,"n":725,"o":55.48,"t":"2026-10-05T19:00:00Z","v":29995,"vw":55.514806},{"c":55.825,"h":55.83,"l":55.56,"n":690,"o":55.56,"t":"2026-10-05T19:15:00Z","v":33377,"vw":55.74845},{"c":56.14,"h":56.16,"l":55.73,"n":1133,"o":55.78,"t":"2026-10-05T19:30:00Z","v":63163,"vw":55.950856},{"c":56.42,"h":56.6,"l":55.915,"n":3584,"o":56.14,"t":"2026-10-05T19:45:00Z","v":204440,"vw":56.384664},{"c":56.37,"h":56.426,"l":56.37,"n":52,"o":56.426,"t":"2026-10-05T20:00:00Z","v":207938,"vw":56.37003},{"c":56.39,"h":56.58,"l":55.95,"n":425,"o":55.97,"t":"2026-10-06T13:30:00Z","v":38566,"vw":56.187843},{"c":55.555,"h":56.42,"l":55.555,"n":243,"o":56.415,"t":"2026-10-06T13:45:00Z","v":16523,"vw":56.023085},{"c":54.8,"h":55.8,"l":54.8,"n":518,"o":55.8,"t":"2026-10-06T14:00:00Z","v":25087,"vw":55.456082},{"c":54.78,"h":54.905,"l":54.66,"n":295,"o":54.9,"t":"2026-10-06T14:15:00Z","v":9422,"vw":54.805098},{"c":54.79,"h":54.79,"l":54.56,"n":178,"o":54.72,"t":"2026-10-06T14:30:00Z","v":6374,"vw":54.655412},{"c":54.62,"h":54.9,"l":54.62,"n":218,"o":54.8,"t":"2026-10-06T14:45:00Z","v":7761,"vw":54.773046},{"c":54.54,"h":54.7,"l":54.445,"n":578,"o":54.7,"t":"2026-10-06T15:00:00Z","v":33871,"vw":54.552734},{"c":54.685,"h":54.775,"l":54.38,"n":673,"o":54.53,"t":"2026-10-06T15:15:00Z","v":28657,"vw":54.62245},{"c":54.88,"h":54.88,"l":54.62,"n":197,"o":54.65,"t":"2026-10-06T15:30:00Z","v":6144,"vw":54.786053},{"c":54.96,"h":54.96,"l":54.8401,"n":176,"o":54.885,"t":"2026-10-06T15:45:00Z","v":9451,"vw":54.898562},{"c":55.045,"h":55.045,"l":54.87,"n":290,"o":54.92,"t":"2026-10-06T16:00:00Z","v":9895,"vw":54.916621},{"c":54.9727,"h":55.1,"l":54.96,"n":233,"o":55.08,"t":"2026-10-06T16:15:00Z","v":8533,"vw":55.027253},{"c":54.85,"h":55.09,"l":54.83,"n":216,"o":55.09,"t":"2026-10-06T16:30:00Z","v":5548,"vw":54.954048},{"c":54.7,"h":54.875,"l":54.68,"n":370,"o":54.875,"t":"2026-10-06T16:45:00Z","v":11991,"vw":54.772069},{"c":54.86,"h":54.86,"l":54.72,"n":265,"o":54.72,"t":"2026-10-06T17:00:00Z","v":8000,"vw":54.786529},{"c":54.7,"h":54.87,"l":54.69,"n":219,"o":54.87,"t":"2026-10-06T17:15:00Z","v":9829,"vw":54.787328},{"c":54.7,"h":54.74,"l":54.67,"n":193,"o":54.735,"t":"2026-10-06T17:30:00Z","v":6372,"vw":54.711022},{"c":54.78,"h":54.79,"l":54.58,"n":397,"o":54.7,"t":"2026-10-06T17:45:00Z","v":17967,"vw":54.716136},{"c":54.875,"h":54.895,"l":54.75,"n":295,"o":54.765,"t":"2026-10-06T18:00:00Z","v":7792,"vw":54.836964},{"c":54.665,"h":54.875,"l":54.665,"n":422,"o":54.875,"t":"2026-10-06T18:15:00Z","v":13939,"vw":54.758967},{"c":54.53,"h":54.62,"l":54.425,"n":346,"o":54.62,"t":"2026-10-06T18:30:00Z","v":12990,"vw":54.530298},{"c":54.565,"h":54.65,"l":54.46,"n":404,"o":54.54,"t":"2026-10-06T18:45:00Z","v":13345,"vw":54.557139},{"c":53.78,"h":54.61,"l":53.77,"n":837,"o":54.58,"t":"2026-10-06T19:00:00Z","v":52515,"vw":54.187357},{"c":53.52,"h":54,"l":53.45,"n":849,"o":53.78,"t":"2026-10-06T19:15:00Z","v":40099,"vw":53.673346},{"c":53.775,"h":53.84,"l":53.44,"n":1014,"o":53.53,"t":"2026-10-06T19:30:00Z","v":53971,"vw":53.616241},{"c":53.71,"h":53.81,"l":53.43,"n":3101,"o":53.74,"t":"2026-10-06T19:45:00Z","v":207774,"vw":53.648931},{"c":53.68,"h":53.68,"l":53.68,"n":27,"o":53.68,"t":"2026-10-06T20:00:00Z","v":177030,"vw":53.68},{"c":54.25,"h":54.34,"l":52.98,"n":319,"o":53.35,"t":"2026-10-07T13:30:00Z","v":21974,"vw":53.783009},{"c":54.64,"h":54.88,"l":54.195,"n":295,"o":54.21,"t":"2026-10-07T13:45:00Z","v":12119,"vw":54.493897},{"c":54.13,"h":54.72,"l":54.13,"n":406,"o":54.65,"t":"2026-10-07T14:00:00Z","v":25094,"vw":54.450889},{"c":54.165,"h":54.4,"l":54.13,"n":420,"o":54.17,"t":"2026-10-07T14:15:00Z","v":17375,"vw":54.21783},{"c":53.83,"h":54.2,"l":53.83,"n":415,"o":54.13,"t":"2026-10-07T14:30:00Z","v":15268,"vw":54.034246},{"c":54.06,"h":54.185,"l":53.82,"n":432,"o":53.82,"t":"2026-10-07T14:45:00Z","v":24170,"vw":54.036108},{"c":53.88,"h":54.13,"l":53.845,"n":336,"o":54.03,"t":"2026-10-07T15:00:00Z","v":15896,"vw":53.965756},{"c":53.66,"h":54.03,"l":53.63,"n":226,"o":53.92,"t":"2026-10-07T15:15:00Z","v":6984,"vw":53.786686},{"c":53.73,"h":53.77,"l":53.57,"n":153,"o":53.705,"t":"2026-10-07T15:30:00Z","v":5139,"vw":53.636161},{"c":53.77,"h":53.84,"l":53.67,"n":283,"o":53.81,"t":"2026-10-07T15:45:00Z","v":8719,"vw":53.753478},{"c":53.555,"h":53.79,"l":53.55,"n":278,"o":53.79,"t":"2026-10-07T16:00:00Z","v":10282,"vw":53.653093},{"c":53.495,"h":53.66,"l":53.47,"n":291,"o":53.6,"t":"2026-10-07T16:15:00Z","v":11710,"vw":53.580117},{"c":53.585,"h":53.92,"l":53.44,"n":489,"o":53.5,"t":"2026-10-07T16:30:00Z","v":30307,"vw":53.569988},{"c":53.61,"h":53.745,"l":53.52,"n":175,"o":53.615,"t":"2026-10-07T16:45:00Z","v":7457,"vw":53.62969},{"c":53.74,"h":53.79,"l":53.645,"n":272,"o":53.72,"t":"2026-10-07T17:00:00Z","v":9891,"vw":53.719816},{"c":53.66,"h":53.755,"l":53.66,"n":186,"o":53.755,"t":"2026-10-07T17:15:00Z","v":5935,"vw":53.70569},{"c":53.67,"h":53.735,"l":53.635,"n":241,"o":53.64,"t":"2026-10-07T17:30:00Z","v":8297,"vw":53.674088},{"c":53.6,"h":53.825,"l":53.6,"n":317,"o":53.71,"t":"2026-10-07T17:45:00Z","v":7669,"vw":53.743498},{"c":53.545,"h":53.705,"l":53.54,"n":234,"o":53.65,"t":"2026-10-07T18:00:00Z","v":6563,"vw":53.628886},{"c":53.595,"h":53.67,"l":53.56,"n":321,"o":53.565,"t":"2026-10-07T18:15:00Z","v":8410,"vw":53.592955},{"c":53.605,"h":53.73,"l":53.59,"n":315,"o":53.65,"t":"2026-10-07T18:30:00Z","v":8263,"vw":53.672893},{"c":53.5,"h":53.58,"l":53.44,"n":445,"o":53.58,"t":"2026-10-07T18:45:00Z","v":14202,"vw":53.504441},{"c":53.415,"h":53.56,"l":53.39,"n":401,"o":53.515,"t":"2026-10-07T19:00:00Z","v":15857,"vw":53.462151},{"c":53.39,"h":53.52,"l":53.38,"n":588,"o":53.415,"t":"2026-10-07T19:15:00Z","v":22970,"vw":53.434477},{"c":53.15,"h":53.42,"l":53.04,"n":783,"o":53.42,"t":"2026-10-07T19:30:00Z","v":27586,"vw":53.196779},{"c":53.33,"h":53.52,"l":53.12,"n":2197,"o":53.155,"t":"2026-10-07T19:45:00Z","v":108614,"vw":53.346307},{"c":53.31,"h":53.31,"l":53.31,"n":41,"o":53.31,"t":"2026-10-07T20:00:00Z","v":274960,"vw":53.31},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T10:15:00Z","v":500,"vw":53},{"c":52.85,"h":53,"l":52.76,"n":42,"o":52.76,"t":"2026-10-08T11:15:00Z","v":3192,"vw":52.954861},{"c":53.1,"h":53.1,"l":52.85,"n":27,"o":52.85,"t":"2026-10-08T12:00:00Z","v":2095,"vw":52.909113},{"c":51.965,"h":53.1,"l":51.8,"n":389,"o":53.07,"t":"2026-10-08T13:30:00Z","v":45603,"vw":52.492073},{"c":52.65,"h":52.65,"l":51.96,"n":201,"o":51.96,"t":"2026-10-08T13:45:00Z","v":15137,"vw":52.164223},{"c":51.9,"h":52.79,"l":51.63,"n":468,"o":52.64,"t":"2026-10-08T14:00:00Z","v":29849,"vw":51.86459},{"c":51.983,"h":52.055,"l":51.88,"n":176,"o":51.88,"t":"2026-10-08T14:15:00Z","v":9279,"vw":52.009998},{"c":51.93,"h":52.18,"l":51.93,"n":281,"o":52.04,"t":"2026-10-08T14:30:00Z","v":15423,"vw":52.088823},{"c":51.94,"h":52.05,"l":51.86,"n":299,"o":51.94,"t":"2026-10-08T14:45:00Z","v":14391,"vw":51.970958},{"c":52.13,"h":52.16,"l":51.88,"n":226,"o":51.99,"t":"2026-10-08T15:00:00Z","v":15667,"vw":52.063863},{"c":52.17,"h":52.17,"l":52.0293,"n":159,"o":52.07,"t":"2026-10-08T15:15:00Z","v":5775,"vw":52.115},{"c":52.19,"h":52.36,"l":52.09,"n":467,"o":52.175,"t":"2026-10-08T15:30:00Z","v":22741,"vw":52.190137},{"c":52.33,"h":52.3833,"l":52.24,"n":200,"o":52.24,"t":"2026-10-08T15:45:00Z","v":6774,"vw":52.274567},{"c":52.38,"h":52.475,"l":52.26,"n":285,"o":52.29,"t":"2026-10-08T16:00:00Z","v":9858,"vw":52.331682},{"c":52.54,"h":52.7,"l":52.415,"n":192,"o":52.43,"t":"2026-10-08T16:15:00Z","v":5211,"vw":52.582995},{"c":52.62,"h":52.63,"l":52.47,"n":227,"o":52.63,"t":"2026-10-08T16:30:00Z","v":5399,"vw":52.516097},{"c":52.88,"h":52.88,"l":52.59,"n":257,"o":52.62,"t":"2026-10-08T16:45:00Z","v":7020,"vw":52.680019},{"c":53.2,"h":53.2,"l":53.01,"n":200,"o":53.035,"t":"2026-10-08T17:00:00Z","v":6619,"vw":53.088725},{"c":53.22,"h":53.36,"l":53.12,"n":238,"o":53.325,"t":"2026-10-08T17:15:00Z","v":6130,"vw":53.204293},{"c":53.29,"h":53.355,"l":53.21,"n":152,"o":53.21,"t":"2026-10-08T17:30:00Z","v":6839,"vw":53.245904},{"c":53.155,"h":53.46,"l":53.15,"n":283,"o":53.46,"t":"2026-10-08T17:45:00Z","v":8233,"vw":53.268874},{"c":53.12,"h":53.3,"l":53.11,"n":241,"o":53.155,"t":"2026-10-08T18:00:00Z","v":8161,"vw":53.17966},{"c":53.08,"h":53.22,"l":53.08,"n":103,"o":53.18,"t":"2026-10-08T18:15:00Z","v":2161,"vw":53.13125},{"c":52.96,"h":53.09,"l":52.95,"n":285,"o":53.09,"t":"2026-10-08T18:30:00Z","v":10129,"vw":53.007016},{"c":52.97,"h":52.98,"l":52.82,"n":381,"o":52.98,"t":"2026-10-08T18:45:00Z","v":13900,"vw":52.899163},{"c":52.95,"h":52.97,"l":52.83,"n":315,"o":52.97,"t":"2026-10-08T19:00:00Z","v":11096,"vw":52.90413},{"c":52.89,"h":52.98,"l":52.83,"n":718,"o":52.93,"t":"2026-10-08T19:15:00Z","v":24023,"vw":52.902068},{"c":52.93,"h":52.935,"l":52.795,"n":657,"o":52.92,"t":"2026-10-08T19:30:00Z","v":17214,"vw":52.886315},{"c":52.83,"h":53.05,"l":52.77,"n":2413,"o":52.93,"t":"2026-10-08T19:45:00Z","v":96541,"vw":52.894241},{"c":52.84,"h":52.84,"l":52.84,"n":55,"o":52.84,"t":"2026-10-08T20:00:00Z","v":131302,"vw":52.84},{"c":52.95,"h":53,"l":52.85,"n":74,"o":52.85,"t":"2026-10-09T11:00:00Z","v":4502,"vw":52.895456},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-09T12:00:00Z","v":301,"vw":52.7},{"c":52.9,"h":52.95,"l":52.9,"n":11,"o":52.95,"t":"2026-10-09T12:15:00Z","v":522,"vw":52.93},{"c":54.155,"h":54.155,"l":52.435,"n":206,"o":53.14,"t":"2026-10-09T13:30:00Z","v":11127,"vw":53.325424},{"c":53.92,"h":54.24,"l":53.92,"n":121,"o":54.105,"t":"2026-10-09T13:45:00Z","v":5485,"vw":54.1194},{"c":54.37,"h":54.64,"l":54.27,"n":483,"o":54.29,"t":"2026-10-09T14:00:00Z","v":18399,"vw":54.422082},{"c":54.59,"h":54.775,"l":54.42,"n":333,"o":54.43,"t":"2026-10-09T14:15:00Z","v":12094,"vw":54.599577},{"c":54.58,"h":54.685,"l":54.43,"n":200,"o":54.625,"t":"2026-10-09T14:30:00Z","v":5842,"vw":54.559696},{"c":54.285,"h":54.5525,"l":54.23,"n":329,"o":54.5525,"t":"2026-10-09T14:45:00Z","v":11260,"vw":54.414006},{"c":54.58,"h":54.64,"l":54.275,"n":255,"o":54.275,"t":"2026-10-09T15:00:00Z","v":7489,"vw":54.447634},{"c":54.955,"h":54.985,"l":54.51,"n":529,"o":54.54,"t":"2026-10-09T15:15:00Z","v":21170,"vw":54.677739},{"c":54.975,"h":55.24,"l":54.88,"n":422,"o":54.97,"t":"2026-10-09T15:30:00Z","v":11708,"vw":55.037558},{"c":55.02,"h":55.15,"l":54.925,"n":228,"o":54.925,"t":"2026-10-09T15:45:00Z","v":6726,"vw":55.028253},{"c":54.815,"h":55.04,"l":54.795,"n":422,"o":55.015,"t":"2026-10-09T16:00:00Z","v":15598,"vw":54.923104},{"c":54.965,"h":55,"l":54.8076,"n":338,"o":54.82,"t":"2026-10-09T16:15:00Z","v":15534,"vw":54.908216},{"c":55.06,"h":55.06,"l":54.925,"n":107,"o":55,"t":"2026-10-09T16:30:00Z","v":3623,"vw":54.995792},{"c":55.075,"h":55.135,"l":54.99,"n":324,"o":55.08,"t":"2026-10-09T16:45:00Z","v":13593,"vw":55.051357},{"c":54.95,"h":55.245,"l":54.9,"n":316,"o":55.12,"t":"2026-10-09T17:00:00Z","v":9064,"vw":55.011046},{"c":55.04,"h":55.055,"l":54.85,"n":321,"o":54.98,"t":"2026-10-09T17:15:00Z","v":8818,"vw":54.949283},{"c":54.98,"h":55,"l":54.95,"n":219,"o":55,"t":"2026-10-09T17:30:00Z","v":6791,"vw":54.97762},{"c":54.985,"h":54.99,"l":54.895,"n":397,"o":54.96,"t":"2026-10-09T17:45:00Z","v":12815,"vw":54.948398},{"c":55.01,"h":55.07,"l":54.96,"n":302,"o":55,"t":"2026-10-09T18:00:00Z","v":7211,"vw":55.002468},{"c":54.935,"h":55.085,"l":54.845,"n":289,"o":55.01,"t":"2026-10-09T18:15:00Z","v":8824,"vw":54.984111},{"c":55.1,"h":55.13,"l":54.935,"n":472,"o":54.935,"t":"2026-10-09T18:30:00Z","v":22642,"vw":55.021579},{"c":55.245,"h":55.34,"l":55.12,"n":380,"o":55.12,"t":"2026-10-09T18:45:00Z","v":13677,"vw":55.202113},{"c":55.06,"h":55.39,"l":55.06,"n":521,"o":55.25,"t":"2026-10-09T19:00:00Z","v":16107,"vw":55.244024},{"c":55.05,"h":55.29,"l":54.93,"n":791,"o":55.085,"t":"2026-10-09T19:15:00Z","v":31674,"vw":55.08168},{"c":55.23,"h":55.275,"l":55.04,"n":926,"o":55.09,"t":"2026-10-09T19:30:00Z","v":39185,"vw":55.151031},{"c":55.82,"h":55.89,"l":55.22,"n":3283,"o":55.22,"t":"2026-10-09T19:45:00Z","v":160915,"vw":55.597528},{"c":55.81,"h":55.81,"l":55.81,"n":41,"o":55.81,"t":"2026-10-09T20:00:00Z","v":189113,"vw":55.81},{"c":55.65,"h":55.8,"l":55.65,"n":57,"o":55.8,"t":"2026-10-12T11:00:00Z","v":2970,"vw":55.755856},{"c":55.65,"h":55.7,"l":55.65,"n":9,"o":55.65,"t":"2026-10-12T12:15:00Z","v":882,"vw":55.657143},{"c":55.775,"h":56.345,"l":55.775,"n":413,"o":56.29,"t":"2026-10-12T13:30:00Z","v":33419,"vw":56.108407},{"c":55.8,"h":56.03,"l":55.67,"n":216,"o":55.755,"t":"2026-10-12T13:45:00Z","v":15568,"vw":55.899732},{"c":55.87,"h":56.1,"l":55.77,"n":438,"o":55.785,"t":"2026-10-12T14:00:00Z","v":15306,"vw":55.957118},{"c":56.03,"h":56.05,"l":55.72,"n":495,"o":55.9499,"t":"2026-10-12T14:15:00Z","v":16708,"vw":55.88555},{"c":56.1,"h":56.18,"l":55.8,"n":378,"o":55.97,"t":"2026-10-12T14:30:00Z","v":18359,"vw":55.949706},{"c":56.235,"h":56.32,"l":56.105,"n":397,"o":56.16,"t":"2026-10-12T14:45:00Z","v":12796,"vw":56.240794},{"c":56.62,"h":56.68,"l":56.225,"n":388,"o":56.23,"t":"2026-10-12T15:00:00Z","v":15959,"vw":56.500687},{"c":56.63,"h":56.7,"l":56.4,"n":263,"o":56.62,"t":"2026-10-12T15:15:00Z","v":9204,"vw":56.499736},{"c":56.28,"h":56.58,"l":56.02,"n":522,"o":56.55,"t":"2026-10-12T15:30:00Z","v":28639,"vw":56.221933},{"c":56.37,"h":56.44,"l":56.25,"n":210,"o":56.32,"t":"2026-10-12T15:45:00Z","v":5809,"vw":56.332318},{"c":56.14,"h":56.355,"l":55.86,"n":461,"o":56.325,"t":"2026-10-12T16:00:00Z","v":35904,"vw":56.063344},{"c":56.24,"h":56.24,"l":56.075,"n":202,"o":56.14,"t":"2026-10-12T16:15:00Z","v":11677,"vw":56.180013},{"c":56.39,"h":56.435,"l":56.18,"n":444,"o":56.225,"t":"2026-10-12T16:30:00Z","v":26119,"vw":56.251152},{"c":56.46,"h":56.47,"l":56.31,"n":303,"o":56.38,"t":"2026-10-12T16:45:00Z","v":11752,"vw":56.424585},{"c":56.575,"h":56.58,"l":56.38,"n":339,"o":56.42,"t":"2026-10-12T17:00:00Z","v":8843,"vw":56.452404},{"c":56.71,"h":56.72,"l":56.57,"n":309,"o":56.57,"t":"2026-10-12T17:15:00Z","v":8535,"vw":56.657078},{"c":56.67,"h":56.73,"l":56.64,"n":291,"o":56.73,"t":"2026-10-12T17:30:00Z","v":8468,"vw":56.668358},{"c":56.74,"h":56.8,"l":56.71,"n":229,"o":56.75,"t":"2026-10-12T17:45:00Z","v":5659,"vw":56.737618},{"c":56.71,"h":56.77,"l":56.635,"n":298,"o":56.705,"t":"2026-10-12T18:00:00Z","v":7395,"vw":56.693796},{"c":56.6,"h":56.71,"l":56.5,"n":291,"o":56.71,"t":"2026-10-12T18:15:00Z","v":11933,"vw":56.581633},{"c":56.7,"h":56.73,"l":56.585,"n":199,"o":56.585,"t":"2026-10-12T18:30:00Z","v":5023,"vw":56.686865},{"c":56.81,"h":56.81,"l":56.69,"n":304,"o":56.7,"t":"2026-10-12T18:45:00Z","v":9172,"vw":56.737883},{"c":56.74,"h":56.84,"l":56.71,"n":378,"o":56.795,"t":"2026-10-12T19:00:00Z","v":10536,"vw":56.796226},{"c":56.745,"h":56.85,"l":56.7,"n":445,"o":56.77,"t":"2026-10-12T19:15:00Z","v":15379,"vw":56.774158},{"c":57.105,"h":57.154,"l":56.825,"n":813,"o":56.825,"t":"2026-10-12T19:30:00Z","v":29718,"vw":57.020558},{"c":57.29,"h":57.35,"l":57.1025,"n":2443,"o":57.105,"t":"2026-10-12T19:45:00Z","v":102021,"vw":57.262319},{"c":57.28,"h":57.28,"l":57.28,"n":38,"o":57.28,"t":"2026-10-12T20:00:00Z","v":115866,"vw":57.28},{"c":57.58,"h":57.58,"l":57.58,"n":1,"o":57.58,"t":"2026-10-12T20:15:00Z","v":300,"vw":57.58},{"c":57.4,"h":57.5,"l":57.3,"n":41,"o":57.5,"t":"2026-10-13T11:00:00Z","v":2001,"vw":57.483333},{"c":57.63,"h":57.63,"l":57.3,"n":97,"o":57.3,"t":"2026-10-13T12:00:00Z","v":6930,"vw":57.454071},{"c":57.43,"h":57.78,"l":57.05,"n":104,"o":57.78,"t":"2026-10-13T13:15:00Z","v":5157,"vw":57.487231},{"c":57.98,"h":57.98,"l":57.39,"n":211,"o":57.6,"t":"2026-10-13T13:30:00Z","v":22523,"vw":57.635186},{"c":57.12,"h":57.96,"l":56.9588,"n":218,"o":57.86,"t":"2026-10-13T13:45:00Z","v":10168,"vw":57.392302},{"c":56.65,"h":57.05,"l":56.39,"n":505,"o":57.05,"t":"2026-10-13T14:00:00Z","v":60409,"vw":56.555705},{"c":56.68,"h":56.75,"l":56.54,"n":153,"o":56.55,"t":"2026-10-13T14:15:00Z","v":4886,"vw":56.63836},{"c":56.6525,"h":56.75,"l":56.47,"n":423,"o":56.72,"t":"2026-10-13T14:30:00Z","v":29807,"vw":56.577028},{"c":57.09,"h":57.11,"l":56.63,"n":356,"o":56.63,"t":"2026-10-13T14:45:00Z","v":17562,"vw":56.942171},{"c":57.32,"h":57.33,"l":56.97,"n":327,"o":57.09,"t":"2026-10-13T15:00:00Z","v":10971,"vw":57.119428},{"c":57.335,"h":57.4,"l":57.23,"n":320,"o":57.36,"t":"2026-10-13T15:15:00Z","v":8935,"vw":57.27753},{"c":57.295,"h":57.36,"l":57.25,"n":233,"o":57.335,"t":"2026-10-13T15:30:00Z","v":2923,"vw":57.305269},{"c":57.415,"h":57.415,"l":57.23,"n":391,"o":57.31,"t":"2026-10-13T15:45:00Z","v":8346,"vw":57.316555},{"c":57.265,"h":57.35,"l":57.25,"n":242,"o":57.35,"t":"2026-10-13T16:00:00Z","v":6342,"vw":57.295528},{"c":57.11,"h":57.255,"l":57.11,"n":165,"o":57.255,"t":"2026-10-13T16:15:00Z","v":3062,"vw":57.193766},{"c":57.22,"h":57.235,"l":57.04,"n":360,"o":57.08,"t":"2026-10-13T16:30:00Z","v":8088,"vw":57.106711},{"c":57.23,"h":57.305,"l":57.12,"n":359,"o":57.17,"t":"2026-10-13T16:45:00Z","v":8532,"vw":57.201337},{"c":57.23,"h":57.25,"l":57.13,"n":331,"o":57.215,"t":"2026-10-13T17:00:00Z","v":8869,"vw":57.198627},{"c":57.295,"h":57.3,"l":57.22,"n":238,"o":57.22,"t":"2026-10-13T17:15:00Z","v":5267,"vw":57.253247},{"c":57.39,"h":57.4,"l":57.295,"n":409,"o":57.33,"t":"2026-10-13T17:30:00Z","v":11128,"vw":57.349051},{"c":57.235,"h":57.35,"l":57.235,"n":253,"o":57.35,"t":"2026-10-13T17:45:00Z","v":8277,"vw":57.281056},{"c":57.225,"h":57.395,"l":57.225,"n":292,"o":57.31,"t":"2026-10-13T18:00:00Z","v":9188,"vw":57.329661},{"c":57.1,"h":57.27,"l":57.1,"n":361,"o":57.27,"t":"2026-10-13T18:15:00Z","v":8276,"vw":57.187203},{"c":57.285,"h":57.32,"l":57.07,"n":443,"o":57.07,"t":"2026-10-13T18:30:00Z","v":18127,"vw":57.182111},{"c":57.325,"h":57.37,"l":57.2,"n":286,"o":57.25,"t":"2026-10-13T18:45:00Z","v":8873,"vw":57.277139},{"c":57.19,"h":57.35,"l":57.19,"n":377,"o":57.35,"t":"2026-10-13T19:00:00Z","v":12067,"vw":57.276099},{"c":56.995,"h":57.23,"l":56.92,"n":679,"o":57.22,"t":"2026-10-13T19:15:00Z","v":21495,"vw":57.039028},{"c":56.88,"h":57.055,"l":56.88,"n":811,"o":57.015,"t":"2026-10-13T19:30:00Z","v":26465,"vw":56.97853},{"c":56.86,"h":56.95,"l":56.63,"n":2389,"o":56.885,"t":"2026-10-13T19:45:00Z","v":110007,"vw":56.804646},{"c":56.87,"h":56.87,"l":56.87,"n":23,"o":56.87,"t":"2026-10-13T20:00:00Z","v":104767,"vw":56.87},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-14T12:00:00Z","v":100,"vw":56.85},{"c":56.46,"h":56.73,"l":55.84,"n":270,"o":56.13,"t":"2026-10-14T13:30:00Z","v":26273,"vw":56.376607},{"c":56.665,"h":56.683,"l":56.32,"n":343,"o":56.683,"t":"2026-10-14T13:45:00Z","v":13974,"vw":56.499756},{"c":56.98,"h":57.04,"l":56.74,"n":359,"o":56.74,"t":"2026-10-14T14:00:00Z","v":22681,"vw":56.904498},{"c":57.21,"h":57.21,"l":56.83,"n":551,"o":56.94,"t":"2026-10-14T14:15:00Z","v":27700,"vw":57.01295},{"c":57.16,"h":57.26,"l":57,"n":253,"o":57.22,"t":"2026-10-14T14:30:00Z","v":6482,"vw":57.12344},{"c":57.55,"h":57.61,"l":57.13,"n":460,"o":57.17,"t":"2026-10-14T14:45:00Z","v":20609,"vw":57.3949},{"c":57.68,"h":57.785,"l":57.51,"n":351,"o":57.51,"t":"2026-10-14T15:00:00Z","v":14349,"vw":57.621343},{"c":57.83,"h":57.89,"l":57.625,"n":511,"o":57.625,"t":"2026-10-14T15:15:00Z","v":22881,"vw":57.761735},{"c":57.68,"h":57.87,"l":57.605,"n":259,"o":57.87,"t":"2026-10-14T15:30:00Z","v":5447,"vw":57.680902},{"c":57.7,"h":57.77,"l":57.56,"n":440,"o":57.71,"t":"2026-10-14T15:45:00Z","v":10450,"vw":57.656995},{"c":57.38,"h":57.65,"l":57.38,"n":305,"o":57.65,"t":"2026-10-14T16:00:00Z","v":9761,"vw":57.454511},{"c":57.335,"h":57.61,"l":57.33,"n":328,"o":57.47,"t":"2026-10-14T16:15:00Z","v":10321,"vw":57.454768},{"c":57.24,"h":57.4988,"l":57.19,"n":348,"o":57.39,"t":"2026-10-14T16:30:00Z","v":13791,"vw":57.374478},{"c":57.085,"h":57.34,"l":57.06,"n":416,"o":57.19,"t":"2026-10-14T16:45:00Z","v":16435,"vw":57.20269},{"c":57.05,"h":57.1375,"l":56.9764,"n":310,"o":57.11,"t":"2026-10-14T17:00:00Z","v":13734,"vw":57.065724},{"c":57.25,"h":57.35,"l":57.03,"n":625,"o":57.05,"t":"2026-10-14T17:15:00Z","v":26957,"vw":57.217091},{"c":57.09,"h":57.385,"l":57.09,"n":503,"o":57.25,"t":"2026-10-14T17:30:00Z","v":15170,"vw":57.218017},{"c":57.08,"h":57.135,"l":56.94,"n":402,"o":57.065,"t":"2026-10-14T17:45:00Z","v":14379,"vw":57.027273},{"c":57.085,"h":57.22,"l":57.0375,"n":359,"o":57.07,"t":"2026-10-14T18:00:00Z","v":14378,"vw":57.126388},{"c":57.13,"h":57.195,"l":57.04,"n":468,"o":57.1,"t":"2026-10-14T18:15:00Z","v":15404,"vw":57.099067},{"c":57.03,"h":57.12,"l":56.84,"n":535,"o":57.12,"t":"2026-10-14T18:30:00Z","v":19067,"vw":57.031294},{"c":57.29,"h":57.315,"l":56.9625,"n":739,"o":56.965,"t":"2026-10-14T18:45:00Z","v":23943,"vw":57.076848},{"c":57.28,"h":57.36,"l":57.19,"n":689,"o":57.295,"t":"2026-10-14T19:00:00Z","v":37432,"vw":57.244715},{"c":57.44,"h":57.52,"l":57.24,"n":745,"o":57.27,"t":"2026-10-14T19:15:00Z","v":22987,"vw":57.363312},{"c":57.18,"h":57.46,"l":57.17,"n":1157,"o":57.44,"t":"2026-10-14T19:30:00Z","v":45533,"vw":57.304425},{"c":57.32,"h":57.47,"l":57.1,"n":3309,"o":57.19,"t":"2026-10-14T19:45:00Z","v":156220,"vw":57.282103},{"c":57.3,"h":57.3,"l":57.3,"n":52,"o":57.3,"t":"2026-10-14T20:00:00Z","v":144911,"vw":57.3},{"c":57.815,"h":58.05,"l":57.585,"n":244,"o":57.83,"t":"2026-10-15T13:30:00Z","v":13744,"vw":57.855762},{"c":57.69,"h":57.89,"l":57.58,"n":150,"o":57.885,"t":"2026-10-15T13:45:00Z","v":13010,"vw":57.733497},{"c":58.03,"h":58.07,"l":57.76,"n":429,"o":57.87,"t":"2026-10-15T14:00:00Z","v":32247,"vw":57.893909},{"c":58,"h":58.19,"l":57.835,"n":451,"o":57.97,"t":"2026-10-15T14:15:00Z","v":17017,"vw":58.022672},{"c":58.125,"h":58.19,"l":57.91,"n":199,"o":57.96,"t":"2026-10-15T14:30:00Z","v":7862,"vw":58.106211},{"c":58.42,"h":58.44,"l":58.075,"n":398,"o":58.1,"t":"2026-10-15T14:45:00Z","v":14906,"vw":58.326021},{"c":58.255,"h":58.44,"l":58.25,"n":259,"o":58.42,"t":"2026-10-15T15:00:00Z","v":10735,"vw":58.352763},{"c":58.21,"h":58.28,"l":57.975,"n":446,"o":58.19,"t":"2026-10-15T15:15:00Z","v":23971,"vw":58.187159},{"c":57.86,"h":58.32,"l":57.82,"n":478,"o":58.28,"t":"2026-10-15T15:30:00Z","v":24702,"vw":58.046417},{"c":57.56,"h":57.98,"l":57.56,"n":378,"o":57.830008,"t":"2026-10-15T15:45:00Z","v":12170,"vw":57.833753},{"c":57.19,"h":57.66,"l":57.18,"n":472,"o":57.66,"t":"2026-10-15T16:00:00Z","v":19809,"vw":57.354688},{"c":56.99,"h":57.39,"l":56.27,"n":1247,"o":57.225,"t":"2026-10-15T16:15:00Z","v":102026,"vw":56.720246},{"c":56.94,"h":57.12,"l":56.89,"n":358,"o":56.995,"t":"2026-10-15T16:30:00Z","v":17324,"vw":56.997219},{"c":57.17,"h":57.23,"l":56.94,"n":418,"o":56.98,"t":"2026-10-15T16:45:00Z","v":14192,"vw":57.111155},{"c":57.18,"h":57.415,"l":57.03,"n":467,"o":57.16,"t":"2026-10-15T17:00:00Z","v":18901,"vw":57.200872},{"c":57.05,"h":57.28,"l":57.05,"n":286,"o":57.255,"t":"2026-10-15T17:15:00Z","v":10865,"vw":57.161714},{"c":56.87,"h":57.13,"l":56.76,"n":485,"o":57.05,"t":"2026-10-15T17:30:00Z","v":23021,"vw":56.998729},{"c":57.03,"h":57.135,"l":56.79,"n":462,"o":56.86,"t":"2026-10-15T17:45:00Z","v":21899,"vw":56.927676},{"c":56.985,"h":57.105,"l":56.97,"n":433,"o":57.06,"t":"2026-10-15T18:00:00Z","v":19237,"vw":57.027401},{"c":57.04,"h":57.14,"l":57,"n":432,"o":57.03,"t":"2026-10-15T18:15:00Z","v":15453,"vw":57.067793},{"c":57.18,"h":57.26,"l":57,"n":471,"o":57.04,"t":"2026-10-15T18:30:00Z","v":19048,"vw":57.097963},{"c":57.31,"h":57.31,"l":57.1,"n":479,"o":57.215,"t":"2026-10-15T18:45:00Z","v":20163,"vw":57.16023},{"c":57.355,"h":57.375,"l":57.23,"n":431,"o":57.31,"t":"2026-10-15T19:00:00Z","v":15248,"vw":57.310193},{"c":57.575,"h":57.61,"l":57.365,"n":695,"o":57.365,"t":"2026-10-15T19:15:00Z","v":31639,"vw":57.499756},{"c":57.7,"h":57.825,"l":57.575,"n":908,"o":57.575,"t":"2026-10-15T19:30:00Z","v":43164,"vw":57.697879},{"c":57.76,"h":57.895,"l":57.51,"n":2299,"o":57.69,"t":"2026-10-15T19:45:00Z","v":135516,"vw":57.692364},{"c":57.78,"h":57.78,"l":57.78,"n":29,"o":57.78,"t":"2026-10-15T20:00:00Z","v":142511,"vw":57.78},{"c":57.95,"h":57.95,"l":57.7,"n":25,"o":57.7,"t":"2026-10-16T11:00:00Z","v":808,"vw":57.88188},{"c":57.68,"h":58.31,"l":57.68,"n":90,"o":57.98,"t":"2026-10-16T13:30:00Z","v":11014,"vw":57.9659},{"c":57.585,"h":57.96,"l":57.27,"n":364,"o":57.68,"t":"2026-10-16T13:45:00Z","v":17915,"vw":57.642242},{"c":56.96,"h":57.695,"l":56.96,"n":158,"o":57.585,"t":"2026-10-16T14:00:00Z","v":5184,"vw":57.391307},{"c":57.15,"h":57.55,"l":57.11,"n":211,"o":57.11,"t":"2026-10-16T14:15:00Z","v":7015,"vw":57.31005},{"c":57.065,"h":57.305,"l":56.8017,"n":369,"o":57.1,"t":"2026-10-16T14:30:00Z","v":26754,"vw":57.052915},{"c":57.065,"h":57.29,"l":56.83,"n":417,"o":57.07,"t":"2026-10-16T14:45:00Z","v":17035,"vw":57.005182},{"c":57.125,"h":57.275,"l":57.0601,"n":195,"o":57.135,"t":"2026-10-16T15:00:00Z","v":6378,"vw":57.180184},{"c":56.795,"h":57.12,"l":56.795,"n":189,"o":57.06,"t":"2026-10-16T15:15:00Z","v":5306,"vw":56.98798},{"c":56.72,"h":56.94,"l":56.62,"n":230,"o":56.795,"t":"2026-10-16T15:30:00Z","v":6694,"vw":56.792366},{"c":56.5,"h":56.77,"l":56.5,"n":349,"o":56.73,"t":"2026-10-16T15:45:00Z","v":10457,"vw":56.62023},{"c":56.17,"h":56.495,"l":56.07,"n":423,"o":56.495,"t":"2026-10-16T16:00:00Z","v":15844,"vw":56.206536},{"c":56.11,"h":56.22,"l":56.08,"n":312,"o":56.21,"t":"2026-10-16T16:15:00Z","v":9096,"vw":56.141529},{"c":56.245,"h":56.345,"l":56.03,"n":237,"o":56.07,"t":"2026-10-16T16:30:00Z","v":6093,"vw":56.107909},{"c":56.465,"h":56.54,"l":56.21,"n":242,"o":56.21,"t":"2026-10-16T16:45:00Z","v":6915,"vw":56.37085},{"c":56.2,"h":56.55,"l":56,"n":1526,"o":56.54,"t":"2026-10-16T17:00:00Z","v":86735,"vw":56.085006},{"c":56.115,"h":56.24,"l":56.06,"n":346,"o":56.14,"t":"2026-10-16T17:15:00Z","v":12081,"vw":56.145629},{"c":56.105,"h":56.185,"l":55.95,"n":303,"o":56.1,"t":"2026-10-16T17:30:00Z","v":10390,"vw":56.088617},{"c":56.01,"h":56.105,"l":56.01,"n":240,"o":56.105,"t":"2026-10-16T17:45:00Z","v":7815,"vw":56.057093},{"c":56.09,"h":56.13,"l":55.9,"n":314,"o":55.96,"t":"2026-10-16T18:00:00Z","v":9529,"vw":56.01852},{"c":56.13,"h":56.2,"l":56.06,"n":387,"o":56.12,"t":"2026-10-16T18:15:00Z","v":12930,"vw":56.117043},{"c":56.25,"h":56.43,"l":56.17,"n":271,"o":56.17,"t":"2026-10-16T18:30:00Z","v":9015,"vw":56.322745},{"c":56.28,"h":56.36,"l":56.175,"n":383,"o":56.255,"t":"2026-10-16T18:45:00Z","v":9369,"vw":56.264329},{"c":56.26,"h":56.38,"l":56.21,"n":447,"o":56.285,"t":"2026-10-16T19:00:00Z","v":11886,"vw":56.293878},{"c":56.35,"h":56.35,"l":56.15,"n":527,"o":56.285,"t":"2026-10-16T19:15:00Z","v":15753,"vw":56.236803},{"c":56.1,"h":56.505,"l":56.07,"n":775,"o":56.365,"t":"2026-10-16T19:30:00Z","v":28869,"vw":56.292981},{"c":56.17,"h":56.17,"l":55.92,"n":2375,"o":56.09,"t":"2026-10-16T19:45:00Z","v":97165,"vw":56.042821},{"c":56.07,"h":56.07,"l":56.07,"n":46,"o":56.07,"t":"2026-10-16T20:00:00Z","v":166020,"vw":56.07},{"c":55.3179,"h":55.3179,"l":55.3179,"n":1,"o":55.3179,"t":"2026-10-16T21:00:00Z","v":100,"vw":55.3179},{"c":56.1,"h":56.1,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T08:00:00Z","v":200,"vw":56.075},{"c":56.25,"h":56.25,"l":56.25,"n":10,"o":56.25,"t":"2026-10-19T11:30:00Z","v":286,"vw":56.25},{"c":55.84,"h":56.58,"l":55.16,"n":265,"o":55.75,"t":"2026-10-19T13:30:00Z","v":24313,"vw":55.699259},{"c":55.435,"h":55.97,"l":55.36,"n":143,"o":55.97,"t":"2026-10-19T13:45:00Z","v":7692,"vw":55.669149},{"c":55.875,"h":55.92,"l":55.36,"n":197,"o":55.4525,"t":"2026-10-19T14:00:00Z","v":21740,"vw":55.500759},{"c":55.925,"h":56.04,"l":55.84,"n":137,"o":55.94,"t":"2026-10-19T14:15:00Z","v":8910,"vw":55.895502},{"c":55.5,"h":55.85,"l":55.48,"n":285,"o":55.85,"t":"2026-10-19T14:30:00Z","v":8570,"vw":55.681606},{"c":55.55,"h":55.6,"l":55.5,"n":146,"o":55.55,"t":"2026-10-19T14:45:00Z","v":5227,"vw":55.544958},{"c":55.82,"h":55.87,"l":55.47,"n":274,"o":55.47,"t":"2026-10-19T15:00:00Z","v":10238,"vw":55.710926},{"c":55.57,"h":55.83,"l":55.55,"n":293,"o":55.785,"t":"2026-10-19T15:15:00Z","v":9472,"vw":55.71555},{"c":55.74,"h":55.82,"l":55.585,"n":198,"o":55.585,"t":"2026-10-19T15:30:00Z","v":5907,"vw":55.698571},{"c":55.63,"h":55.73,"l":55.59,"n":234,"o":55.71,"t":"2026-10-19T15:45:00Z","v":8670,"vw":55.682639},{"c":55.435,"h":55.61,"l":55.4,"n":180,"o":55.61,"t":"2026-10-19T16:00:00Z","v":5606,"vw":55.488897},{"c":55.56,"h":55.74,"l":55.435,"n":313,"o":55.435,"t":"2026-10-19T16:15:00Z","v":16857,"vw":55.576457},{"c":55.585,"h":55.59,"l":55.48,"n":247,"o":55.53,"t":"2026-10-19T16:30:00Z","v":13150,"vw":55.54765},{"c":55.49,"h":55.625,"l":55.31,"n":1120,"o":55.59,"t":"2026-10-19T16:45:00Z","v":43007,"vw":55.455363},{"c":55.59,"h":55.66,"l":55.52,"n":199,"o":55.59,"t":"2026-10-19T17:00:00Z","v":6527,"vw":55.602584},{"c":55.555,"h":55.59,"l":55.52,"n":139,"o":55.58,"t":"2026-10-19T17:15:00Z","v":4885,"vw":55.559397},{"c":55.61,"h":55.66,"l":55.53,"n":311,"o":55.53,"t":"2026-10-19T17:30:00Z","v":10817,"vw":55.6036},{"c":55.76,"h":55.785,"l":55.65,"n":122,"o":55.67,"t":"2026-10-19T17:45:00Z","v":4501,"vw":55.696664},{"c":55.92,"h":55.92,"l":55.73,"n":248,"o":55.745,"t":"2026-10-19T18:00:00Z","v":9024,"vw":55.79982},{"c":56.03,"h":56.04,"l":55.88,"n":309,"o":55.92,"t":"2026-10-19T18:15:00Z","v":15618,"vw":55.960603},{"c":55.74,"h":56.01,"l":55.74,"n":315,"o":56.01,"t":"2026-10-19T18:30:00Z","v":9113,"vw":55.909941},{"c":55.78,"h":55.8,"l":55.67,"n":412,"o":55.74,"t":"2026-10-19T18:45:00Z","v":12868,"vw":55.755462},{"c":55.69,"h":55.79,"l":55.65,"n":399,"o":55.76,"t":"2026-10-19T19:00:00Z","v":13240,"vw":55.706195},{"c":55.69,"h":55.725,"l":55.59,"n":569,"o":55.685,"t":"2026-10-19T19:15:00Z","v":22042,"vw":55.676634},{"c":55.73,"h":55.805,"l":55.69,"n":719,"o":55.72,"t":"2026-10-19T19:30:00Z","v":26177,"vw":55.758328},{"c":55.55,"h":55.84,"l":55.46,"n":2305,"o":55.74,"t":"2026-10-19T19:45:00Z","v":101063,"vw":55.656784},{"c":55.53,"h":55.53,"l":55.53,"n":25,"o":55.53,"t":"2026-10-19T20:00:00Z","v":159432,"vw":55.53},{"c":56.055,"h":56.24,"l":55.64,"n":65,"o":55.64,"t":"2026-10-20T13:30:00Z","v":5181,"vw":55.845743},{"c":57.0606,"h":57.16,"l":56.5,"n":245,"o":56.5,"t":"2026-10-20T13:45:00Z","v":7921,"vw":56.933118},{"c":57.235,"h":57.4,"l":56.765,"n":234,"o":57.09,"t":"2026-10-20T14:00:00Z","v":9461,"vw":57.009663},{"c":57.37,"h":57.68,"l":57.2,"n":288,"o":57.24,"t":"2026-10-20T14:15:00Z","v":18381,"vw":57.357049},{"c":57.635,"h":57.7,"l":57.53,"n":219,"o":57.53,"t":"2026-10-20T14:30:00Z","v":5011,"vw":57.589974},{"c":57.905,"h":57.92,"l":57.555,"n":260,"o":57.605,"t":"2026-10-20T14:45:00Z","v":7407,"vw":57.767323},{"c":57.91,"h":58.195,"l":57.79,"n":320,"o":57.94,"t":"2026-10-20T15:00:00Z","v":9281,"vw":57.989632},{"c":57.785,"h":58.115,"l":57.73,"n":212,"o":58.03,"t":"2026-10-20T15:15:00Z","v":5089,"vw":57.878943},{"c":58.03,"h":58.085,"l":57.81,"n":217,"o":57.85,"t":"2026-10-20T15:30:00Z","v":4677,"vw":57.943766},{"c":57.78,"h":58.02,"l":57.745,"n":249,"o":58.02,"t":"2026-10-20T15:45:00Z","v":9038,"vw":57.864721},{"c":58.03,"h":58.18,"l":57.87,"n":171,"o":57.87,"t":"2026-10-20T16:00:00Z","v":4368,"vw":57.998077},{"c":57.87,"h":58.01,"l":57.75,"n":149,"o":58.01,"t":"2026-10-20T16:15:00Z","v":5110,"vw":57.859938},{"c":57.99,"h":57.99,"l":57.83,"n":179,"o":57.87,"t":"2026-10-20T16:30:00Z","v":5016,"vw":57.892153},{"c":57.865,"h":58.01,"l":57.865,"n":232,"o":57.97,"t":"2026-10-20T16:45:00Z","v":8078,"vw":57.917658},{"c":58.04,"h":58.06,"l":57.78,"n":165,"o":57.81,"t":"2026-10-20T17:00:00Z","v":4811,"vw":57.884463},{"c":58.04,"h":58.04,"l":57.95,"n":249,"o":57.97,"t":"2026-10-20T17:15:00Z","v":7042,"vw":57.984561},{"c":57.87,"h":58.14,"l":57.855,"n":354,"o":58.04,"t":"2026-10-20T17:30:00Z","v":11659,"vw":58.016734},{"c":57.875,"h":57.92,"l":57.84,"n":264,"o":57.91,"t":"2026-10-20T17:45:00Z","v":4524,"vw":57.887545},{"c":57.685,"h":57.87,"l":57.62,"n":416,"o":57.81,"t":"2026-10-20T18:00:00Z","v":36631,"vw":57.691573},{"c":57.7,"h":57.81,"l":57.7,"n":325,"o":57.76,"t":"2026-10-20T18:15:00Z","v":11560,"vw":57.748908},{"c":57.75,"h":57.795,"l":57.7,"n":196,"o":57.74,"t":"2026-10-20T18:30:00Z","v":6183,"vw":57.732517},{"c":57.495,"h":57.75,"l":57.415,"n":521,"o":57.75,"t":"2026-10-20T18:45:00Z","v":12819,"vw":57.535447},{"c":57.55,"h":57.595,"l":57.355,"n":423,"o":57.5,"t":"2026-10-20T19:00:00Z","v":12253,"vw":57.459756},{"c":57.445,"h":57.55,"l":57.34,"n":643,"o":57.545,"t":"2026-10-20T19:15:00Z","v":17942,"vw":57.441928},{"c":57.54,"h":57.58,"l":57.39,"n":750,"o":57.46,"t":"2026-10-20T19:30:00Z","v":22623,"vw":57.49154},{"c":57.68,"h":57.8,"l":57.455,"n":1897,"o":57.52,"t":"2026-10-20T19:45:00Z","v":81605,"vw":57.689925},{"c":57.67,"h":57.67,"l":57.67,"n":36,"o":57.67,"t":"2026-10-20T20:00:00Z","v":88466,"vw":57.67},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-21T08:15:00Z","v":100,"vw":57.94},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-21T11:00:00Z","v":400,"vw":57.94},{"c":57.55,"h":57.55,"l":57.54,"n":23,"o":57.54,"t":"2026-10-21T12:00:00Z","v":1006,"vw":57.546667},{"c":58.865,"h":59.2856,"l":57.47,"n":631,"o":57.73,"t":"2026-10-21T13:30:00Z","v":44277,"vw":58.258693},{"c":58.135,"h":58.96,"l":58.135,"n":421,"o":58.96,"t":"2026-10-21T13:45:00Z","v":19376,"vw":58.539539},{"c":57.87,"h":58.25,"l":57.1313,"n":618,"o":58.06,"t":"2026-10-21T14:00:00Z","v":32932,"vw":57.719508},{"c":57.995,"h":58.45,"l":57.87,"n":347,"o":57.87,"t":"2026-10-21T14:15:00Z","v":19899,"vw":58.203966},{"c":58.285,"h":58.465,"l":57.995,"n":337,"o":57.995,"t":"2026-10-21T14:30:00Z","v":11866,"vw":58.255032},{"c":58.06,"h":58.36,"l":57.9,"n":353,"o":58.28,"t":"2026-10-21T14:45:00Z","v":10023,"vw":58.179606},{"c":58,"h":58.12,"l":57.85,"n":268,"o":58.12,"t":"2026-10-21T15:00:00Z","v":8778,"vw":58.003692},{"c":58.12,"h":58.12,"l":57.98,"n":259,"o":57.995,"t":"2026-10-21T15:15:00Z","v":6332,"vw":58.047684},{"c":57.885,"h":58.09,"l":57.775,"n":348,"o":58.09,"t":"2026-10-21T15:30:00Z","v":11217,"vw":57.911525},{"c":57.86,"h":57.98,"l":57.83,"n":131,"o":57.96,"t":"2026-10-21T15:45:00Z","v":4062,"vw":57.873416},{"c":57.85,"h":57.95,"l":57.72,"n":337,"o":57.875,"t":"2026-10-21T16:00:00Z","v":9527,"vw":57.832781},{"c":57.82,"h":57.91,"l":57.76,"n":146,"o":57.82,"t":"2026-10-21T16:15:00Z","v":4290,"vw":57.816158},{"c":57.815,"h":57.91,"l":57.78,"n":289,"o":57.805,"t":"2026-10-21T16:30:00Z","v":9630,"vw":57.8227},{"c":57.89,"h":57.905,"l":57.75,"n":305,"o":57.82,"t":"2026-10-21T16:45:00Z","v":8748,"vw":57.824948},{"c":57.81,"h":57.87,"l":57.7668,"n":207,"o":57.87,"t":"2026-10-21T17:00:00Z","v":5204,"vw":57.815953},{"c":57.785,"h":57.79,"l":57.705,"n":221,"o":57.79,"t":"2026-10-21T17:15:00Z","v":5809,"vw":57.741833},{"c":57.71,"h":57.89,"l":57.71,"n":204,"o":57.86,"t":"2026-10-21T17:30:00Z","v":4856,"vw":57.817218},{"c":57.92,"h":58.01,"l":57.66,"n":357,"o":57.66,"t":"2026-10-21T17:45:00Z","v":12458,"vw":57.856323},{"c":58.0899,"h":58.0899,"l":57.93,"n":159,"o":57.99,"t":"2026-10-21T18:00:00Z","v":3933,"vw":57.981782},{"c":58.085,"h":58.13,"l":58.06,"n":224,"o":58.13,"t":"2026-10-21T18:15:00Z","v":5364,"vw":58.086094},{"c":57.97,"h":58.14,"l":57.93,"n":309,"o":58.06,"t":"2026-10-21T18:30:00Z","v":8937,"vw":58.060785},{"c":57.72,"h":58.1,"l":57.72,"n":601,"o":57.94,"t":"2026-10-21T18:45:00Z","v":23317,"vw":57.954631},{"c":57.47,"h":57.7,"l":57.305,"n":556,"o":57.7,"t":"2026-10-21T19:00:00Z","v":13873,"vw":57.448108},{"c":57.535,"h":57.645,"l":57.405,"n":520,"o":57.49,"t":"2026-10-21T19:15:00Z","v":12292,"vw":57.515386},{"c":57.54,"h":57.615,"l":57.41,"n":889,"o":57.535,"t":"2026-10-21T19:30:00Z","v":31488,"vw":57.535857},{"c":57.66,"h":57.98,"l":57.525,"n":2082,"o":57.53,"t":"2026-10-21T19:45:00Z","v":96335,"vw":57.720541},{"c":57.67,"h":57.67,"l":57.67,"n":26,"o":57.67,"t":"2026-10-21T20:00:00Z","v":116773,"vw":57.67},{"c":58.38,"h":58.555,"l":57.76,"n":215,"o":57.76,"t":"2026-10-22T13:30:00Z","v":12646,"vw":58.012904},{"c":58.75,"h":58.76,"l":58.315,"n":213,"o":58.33,"t":"2026-10-22T13:45:00Z","v":10914,"vw":58.625427},{"c":58.485,"h":59.0299,"l":58.47,"n":334,"o":58.8,"t":"2026-10-22T14:00:00Z","v":11880,"vw":58.751292},{"c":58.515,"h":58.7599,"l":58.26,"n":322,"o":58.49,"t":"2026-10-22T14:15:00Z","v":11012,"vw":58.574955},{"c":58.755,"h":58.81,"l":58.33,"n":255,"o":58.53,"t":"2026-10-22T14:30:00Z","v":6554,"vw":58.564674},{"c":58.84,"h":58.91,"l":58.6454,"n":276,"o":58.69,"t":"2026-10-22T14:45:00Z","v":5409,"vw":58.778223},{"c":58.98,"h":59,"l":58.81,"n":215,"o":58.89,"t":"2026-10-22T15:00:00Z","v":5256,"vw":58.898048},{"c":59.005,"h":59.15,"l":59,"n":365,"o":59.005,"t":"2026-10-22T15:15:00Z","v":10764,"vw":59.057482},{"c":59.0499,"h":59.07,"l":58.945,"n":297,"o":59.005,"t":"2026-10-22T15:30:00Z","v":8732,"vw":58.987686},{"c":59.26,"h":59.26,"l":58.9625,"n":447,"o":59.03,"t":"2026-10-22T15:45:00Z","v":12759,"vw":59.11082},{"c":59.27,"h":59.38,"l":59.25,"n":164,"o":59.27,"t":"2026-10-22T16:00:00Z","v":3784,"vw":59.269146},{"c":59.16,"h":59.22,"l":59.105,"n":220,"o":59.21,"t":"2026-10-22T16:15:00Z","v":5969,"vw":59.1555},{"c":58.79,"h":59.19,"l":58.76,"n":315,"o":59.19,"t":"2026-10-22T16:30:00Z","v":6342,"vw":59.050185},{"c":59.22,"h":59.22,"l":58.89,"n":456,"o":58.91,"t":"2026-10-22T16:45:00Z","v":12410,"vw":59.034201},{"c":58.82,"h":59.135,"l":58.7,"n":427,"o":59.1,"t":"2026-10-22T17:00:00Z","v":13188,"vw":58.875073},{"c":58.99,"h":59,"l":58.77,"n":453,"o":58.945,"t":"2026-10-22T17:15:00Z","v":12288,"vw":58.831837},{"c":58.94,"h":59.08,"l":58.94,"n":146,"o":59.08,"t":"2026-10-22T17:30:00Z","v":3158,"vw":58.978417},{"c":58.95,"h":59.0045,"l":58.88,"n":404,"o":58.945,"t":"2026-10-22T17:45:00Z","v":12931,"vw":58.953395},{"c":58.87,"h":58.93,"l":58.73,"n":374,"o":58.92,"t":"2026-10-22T18:00:00Z","v":8970,"vw":58.864457},{"c":59.06,"h":59.07,"l":58.95,"n":248,"o":58.95,"t":"2026-10-22T18:15:00Z","v":6644,"vw":59.014994},{"c":59.07,"h":59.09,"l":58.99,"n":273,"o":59.04,"t":"2026-10-22T18:30:00Z","v":4833,"vw":59.03152},{"c":59.11,"h":59.11,"l":58.905,"n":438,"o":58.97,"t":"2026-10-22T18:45:00Z","v":12953,"vw":58.974353},{"c":59.04,"h":59.045,"l":58.95,"n":313,"o":59.02,"t":"2026-10-22T19:00:00Z","v":8481,"vw":59.00809},{"c":59.33,"h":59.45,"l":59.035,"n":660,"o":59.035,"t":"2026-10-22T19:15:00Z","v":20357,"vw":59.242661},{"c":59.22,"h":59.405,"l":59.14,"n":843,"o":59.405,"t":"2026-10-22T19:30:00Z","v":26126,"vw":59.24138},{"c":59.3,"h":59.54,"l":59.045,"n":2438,"o":59.22,"t":"2026-10-22T19:45:00Z","v":116340,"vw":59.379723},{"c":59.3,"h":59.3,"l":59.3,"n":38,"o":59.3,"t":"2026-10-22T20:00:00Z","v":97122,"vw":59.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.9449294373775805,"strike":82.93848749950033,"iv":1.1780035664024924,"gamma":0.01433137310841822,"theta":-0.0972363160044346,"vega":0.04648846136345977,"rho":0.007742092064035254,"breakevenPct":43.142355711429865},{"delta":0.25,"premium":2.45,"strike":78.62635477165973,"iv":1.1581711723811823,"gamma":0.0166947032231872,"theta":-0.10697016684307795,"vega":0.05298056736405457,"rho":0.00967575517221588,"breakevenPct":36.72235206013446},{"delta":0.3,"premium":2.4470856397984893,"strike":69.80570931989928,"iv":0.8721752194049434,"gamma":0.02395036548245643,"theta":-0.08924578902496019,"vega":0.058047730359597864,"rho":0.011966529390136751,"breakevenPct":21.842824552610068},{"delta":0.35,"premium":2.376963422095679,"strike":65.13089480637858,"iv":0.6681137219293176,"gamma":0.03323989322325757,"theta":-0.07324793977888998,"vega":0.061892350632362585,"rho":0.014318132198347454,"breakevenPct":13.841244904678353},{"delta":0.4,"premium":2.7544503435352907,"strike":63.482198625858835,"iv":0.6372044971892566,"gamma":0.03583741411617739,"theta":-0.07179825109306684,"vega":0.0634267332916927,"rho":0.01635601542110096,"breakevenPct":11.697553068118264},{"delta":0.45,"premium":3.1448313554028733,"strike":61.92067457838851,"iv":0.6112831980012492,"gamma":0.0382421611492817,"theta":-0.07076764522173642,"vega":0.0648945658963148,"rho":0.01838486145414994,"breakevenPct":9.72260697098041},{"delta":0.5,"premium":3.5352123672704563,"strike":60.35915053091817,"iv":0.5853618988132417,"gamma":0.04064690818238601,"theta":-0.069737039350406,"vega":0.0663623985009369,"rho":0.020413707487198916,"breakevenPct":7.747660873842554},{"delta":0.55,"premium":4.100023957834213,"strike":59.07762338284619,"iv":0.5739210828941064,"gamma":0.04035141351221849,"theta":-0.06723095352180163,"vega":0.06476300910397699,"rho":0.0223266194293839,"breakevenPct":6.539034301316029},{"delta":0.6,"premium":4.716938188787734,"strike":57.879731672256824,"iv":0.5668056061332055,"gamma":0.03924935313847628,"theta":-0.0642841399137518,"vega":0.062247436511739335,"rho":0.024204901708064046,"breakevenPct":5.559308366011072},{"delta":0.65,"premium":5.333852419741256,"strike":56.681839961667464,"iv":0.5596901293723047,"gamma":0.03814729276473407,"theta":-0.06133732630570196,"vega":0.05973186391950167,"rho":0.0260831839867442,"breakevenPct":4.579582430706113},{"delta":0.7,"premium":5.950766650694778,"strike":55.483948251078104,"iv":0.5525746526114039,"gamma":0.037045232390991854,"theta":-0.058390512697652136,"vega":0.05721629132726402,"rho":0.027961466265424346,"breakevenPct":3.599856495401155},{"delta":0.75,"premium":7.0226363008971715,"strike":53.97170462387854,"iv":0.5611140786749482,"gamma":0.03349454796411318,"theta":-0.054135679779158036,"vega":0.05210738440303657,"rho":0.029499140067471383,"breakevenPct":2.857235960835941},{"delta":0.8,"premium":8.40289855072464,"strike":52.2463768115942,"iv":0.5802652173913043,"gamma":0.028284057971014485,"theta":-0.048994202898550714,"vega":0.04524057971014492,"rho":0.030805931613545636,"breakevenPct":2.2753378791211563},{"delta":0.85,"premium":9.783160800552103,"strike":50.52104899930987,"iv":0.5994163561076604,"gamma":0.0230735679779158,"theta":-0.043852726017943405,"vega":0.03837377501725328,"rho":0.03211272315961988,"breakevenPct":1.6934397974063735},{"delta":0.9,"premium":12.115243902439024,"strike":47.8719512195122,"iv":0.6238417073170731,"gamma":0.01656292682926829,"theta":-0.03476670731707317,"vega":0.02851134146341463,"rho":0.03267053791493661,"breakevenPct":1.1588450623123525}],"put":[{"delta":0.15,"premium":2.45,"strike":41.593902434210435,"iv":1.5474222583724313,"gamma":0.009178875437408411,"theta":-0.10167172055965583,"vega":0.03885171612161117,"rho":-0.009113622033208774,"breakevenPct":33.99004648531125},{"delta":0.2,"premium":2.454992913294579,"strike":46.997165317831445,"iv":1.1861211541602574,"gamma":0.01552549000493552,"theta":-0.08966077146793745,"vega":0.04597406402904668,"rho":-0.01152989216335938,"breakevenPct":24.88672444428859},{"delta":0.25,"premium":2.464368305377719,"strike":50.747322151087566,"iv":0.9486229563344573,"gamma":0.02273004014320379,"theta":-0.07880755147359,"vega":0.051937482947019185,"rho":-0.013949353577889985,"breakevenPct":18.578492671652874},{"delta":0.3,"premium":2.473743697460859,"strike":54.49747898434368,"iv":0.7111247585086572,"gamma":0.029934590281472058,"theta":-0.06795433147924256,"vega":0.05790090186499169,"rho":-0.01636881499242059,"breakevenPct":12.270260899017163},{"delta":0.35,"premium":2.8542008757526,"strike":56.18500273672687,"iv":0.653372140120416,"gamma":0.033507006020799125,"theta":-0.06540979748221128,"vega":0.060596004378763,"rho":-0.01906003881547507,"breakevenPct":10.066101414883178},{"delta":0.4,"premium":3.292077175697866,"strike":57.55336617405583,"iv":0.6234323481116584,"gamma":0.036517405582922824,"theta":-0.06415090311986864,"vega":0.06278538587848932,"rho":-0.021793313634767664,"breakevenPct":8.496983139362623},{"delta":0.45,"premium":3.729953475643131,"strike":58.921729611384784,"iv":0.5934925561029009,"gamma":0.03952780514504653,"theta":-0.062892008757526,"vega":0.06497476737821566,"rho":-0.024526588454060253,"breakevenPct":6.927864863842069},{"delta":0.5,"premium":4.252492211838006,"strike":60.27518172377985,"iv":0.5698119418483905,"gamma":0.04165784008307373,"theta":-0.061426687435098645,"vega":0.0663092419522326,"rho":-0.027319943691229656,"breakevenPct":5.526661868563493},{"delta":0.55,"premium":5.089719626168225,"strike":61.573208722741434,"iv":0.5693965732087227,"gamma":0.040515576323987536,"theta":-0.05919408099688473,"vega":0.06446604361370716,"rho":-0.03033661670805439,"breakevenPct":4.749596801731516},{"delta":0.6,"premium":5.926947040498441,"strike":62.87123572170301,"iv":0.568981204569055,"gamma":0.03937331256490135,"theta":-0.05696147455867082,"vega":0.06262284527518172,"rho":-0.03335328972487912,"breakevenPct":3.9725317348995417},{"delta":0.65,"premium":6.764174454828661,"strike":64.16926272066459,"iv":0.5685658359293874,"gamma":0.03823104880581516,"theta":-0.05472886812045691,"vega":0.06077964693665628,"rho":-0.03636996274170386,"breakevenPct":3.195466668067565},{"delta":0.7,"premium":7.771485411140581,"strike":65.59681697612731,"iv":0.5665334217506631,"gamma":0.03625862068965518,"theta":-0.050924668435013275,"vega":0.05747533156498675,"rho":-0.03951362988316719,"breakevenPct":2.4867933136817166},{"delta":0.75,"premium":9.081167108753315,"strike":67.25464190981432,"iv":0.5616262599469496,"gamma":0.032810344827586206,"theta":-0.044326525198938996,"vega":0.05157347480106101,"rho":-0.042883064357321365,"breakevenPct":1.8997052258667586},{"delta":0.8,"premium":10.390848806366048,"strike":68.91246684350133,"iv":0.5567190981432361,"gamma":0.029362068965517237,"theta":-0.03772838196286472,"vega":0.04567161803713527,"rho":-0.046252498831475544,"breakevenPct":1.3126171380518006},{"delta":0.85,"premium":12.17835112692764,"strike":71.02016607354686,"iv":0.5550710557532622,"gamma":0.02489644128113879,"theta":-0.030094661921708187,"vega":0.038474258600237246,"rho":-0.049992986767335414,"breakevenPct":0.7726560765274529},{"delta":0.9,"premium":14.877046263345196,"strike":73.98576512455516,"iv":0.559638078291815,"gamma":0.01849074733096085,"theta":-0.02048612099644128,"vega":0.028806405693950175,"rho":-0.0544410650255178,"breakevenPct":0.3225651581619401}]},"raw":{"call":[{"delta":0.2,"premium":1.9449294373775805,"strike":82.93848749950033,"iv":1.1780035664024924,"gamma":0.01433137310841822,"theta":-0.0972363160044346,"vega":0.04648846136345977,"rho":0.007742092064035254,"breakevenPct":43.142355711429865},{"delta":0.25,"premium":2.45,"strike":78.62635477165973,"iv":1.1581711723811823,"gamma":0.0166947032231872,"theta":-0.10697016684307795,"vega":0.05298056736405457,"rho":0.00967575517221588,"breakevenPct":36.72235206013446},{"delta":0.3,"premium":2.4470856397984893,"strike":69.80570931989928,"iv":0.8721752194049434,"gamma":0.02395036548245643,"theta":-0.08924578902496019,"vega":0.058047730359597864,"rho":0.011966529390136751,"breakevenPct":21.842824552610068},{"delta":0.35,"premium":2.376963422095679,"strike":65.13089480637858,"iv":0.6681137219293176,"gamma":0.03323989322325757,"theta":-0.07324793977888998,"vega":0.061892350632362585,"rho":0.014318132198347454,"breakevenPct":13.841244904678353},{"delta":0.4,"premium":2.7544503435352907,"strike":63.482198625858835,"iv":0.6372044971892566,"gamma":0.03583741411617739,"theta":-0.07179825109306684,"vega":0.0634267332916927,"rho":0.01635601542110096,"breakevenPct":11.697553068118264},{"delta":0.45,"premium":3.1448313554028733,"strike":61.92067457838851,"iv":0.6112831980012492,"gamma":0.0382421611492817,"theta":-0.07076764522173642,"vega":0.0648945658963148,"rho":0.01838486145414994,"breakevenPct":9.72260697098041},{"delta":0.5,"premium":3.5352123672704563,"strike":60.35915053091817,"iv":0.5853618988132417,"gamma":0.04064690818238601,"theta":-0.069737039350406,"vega":0.0663623985009369,"rho":0.020413707487198916,"breakevenPct":7.747660873842554},{"delta":0.55,"premium":4.100023957834213,"strike":59.07762338284619,"iv":0.5739210828941064,"gamma":0.04035141351221849,"theta":-0.06723095352180163,"vega":0.06476300910397699,"rho":0.0223266194293839,"breakevenPct":6.539034301316029},{"delta":0.6,"premium":4.716938188787734,"strike":57.879731672256824,"iv":0.5668056061332055,"gamma":0.03924935313847628,"theta":-0.0642841399137518,"vega":0.062247436511739335,"rho":0.024204901708064046,"breakevenPct":5.559308366011072},{"delta":0.65,"premium":5.333852419741256,"strike":56.681839961667464,"iv":0.5596901293723047,"gamma":0.03814729276473407,"theta":-0.06133732630570196,"vega":0.05973186391950167,"rho":0.0260831839867442,"breakevenPct":4.579582430706113},{"delta":0.7,"premium":5.950766650694778,"strike":55.483948251078104,"iv":0.5525746526114039,"gamma":0.037045232390991854,"theta":-0.058390512697652136,"vega":0.05721629132726402,"rho":0.027961466265424346,"breakevenPct":3.599856495401155},{"delta":0.75,"premium":7.0226363008971715,"strike":53.97170462387854,"iv":0.5611140786749482,"gamma":0.03349454796411318,"theta":-0.054135679779158036,"vega":0.05210738440303657,"rho":0.029499140067471383,"breakevenPct":2.857235960835941},{"delta":0.8,"premium":8.40289855072464,"strike":52.2463768115942,"iv":0.5802652173913043,"gamma":0.028284057971014485,"theta":-0.048994202898550714,"vega":0.04524057971014492,"rho":0.030805931613545636,"breakevenPct":2.2753378791211563},{"delta":0.85,"premium":9.783160800552103,"strike":50.52104899930987,"iv":0.5994163561076604,"gamma":0.0230735679779158,"theta":-0.043852726017943405,"vega":0.03837377501725328,"rho":0.03211272315961988,"breakevenPct":1.6934397974063735},{"delta":0.9,"premium":12.115243902439024,"strike":47.8719512195122,"iv":0.6238417073170731,"gamma":0.01656292682926829,"theta":-0.03476670731707317,"vega":0.02851134146341463,"rho":0.03267053791493661,"breakevenPct":1.1588450623123525}],"put":[{"delta":0.15,"premium":2.45,"strike":41.593902434210435,"iv":1.5474222583724313,"gamma":0.009178875437408411,"theta":-0.10167172055965583,"vega":0.03885171612161117,"rho":-0.009113622033208774,"breakevenPct":33.99004648531125},{"delta":0.2,"premium":2.454992913294579,"strike":46.997165317831445,"iv":1.1861211541602574,"gamma":0.01552549000493552,"theta":-0.08966077146793745,"vega":0.04597406402904668,"rho":-0.01152989216335938,"breakevenPct":24.88672444428859},{"delta":0.25,"premium":2.464368305377719,"strike":50.747322151087566,"iv":0.9486229563344573,"gamma":0.02273004014320379,"theta":-0.07880755147359,"vega":0.051937482947019185,"rho":-0.013949353577889985,"breakevenPct":18.578492671652874},{"delta":0.3,"premium":2.473743697460859,"strike":54.49747898434368,"iv":0.7111247585086572,"gamma":0.029934590281472058,"theta":-0.06795433147924256,"vega":0.05790090186499169,"rho":-0.01636881499242059,"breakevenPct":12.270260899017163},{"delta":0.35,"premium":2.8542008757526,"strike":56.18500273672687,"iv":0.653372140120416,"gamma":0.033507006020799125,"theta":-0.06540979748221128,"vega":0.060596004378763,"rho":-0.01906003881547507,"breakevenPct":10.066101414883178},{"delta":0.4,"premium":3.292077175697866,"strike":57.55336617405583,"iv":0.6234323481116584,"gamma":0.036517405582922824,"theta":-0.06415090311986864,"vega":0.06278538587848932,"rho":-0.021793313634767664,"breakevenPct":8.496983139362623},{"delta":0.45,"premium":3.729953475643131,"strike":58.921729611384784,"iv":0.5934925561029009,"gamma":0.03952780514504653,"theta":-0.062892008757526,"vega":0.06497476737821566,"rho":-0.024526588454060253,"breakevenPct":6.927864863842069},{"delta":0.5,"premium":4.252492211838006,"strike":60.27518172377985,"iv":0.5698119418483905,"gamma":0.04165784008307373,"theta":-0.061426687435098645,"vega":0.0663092419522326,"rho":-0.027319943691229656,"breakevenPct":5.526661868563493},{"delta":0.55,"premium":5.089719626168225,"strike":61.573208722741434,"iv":0.5693965732087227,"gamma":0.040515576323987536,"theta":-0.05919408099688473,"vega":0.06446604361370716,"rho":-0.03033661670805439,"breakevenPct":4.749596801731516},{"delta":0.6,"premium":5.926947040498441,"strike":62.87123572170301,"iv":0.568981204569055,"gamma":0.03937331256490135,"theta":-0.05696147455867082,"vega":0.06262284527518172,"rho":-0.03335328972487912,"breakevenPct":3.9725317348995417},{"delta":0.65,"premium":6.764174454828661,"strike":64.16926272066459,"iv":0.5685658359293874,"gamma":0.03823104880581516,"theta":-0.05472886812045691,"vega":0.06077964693665628,"rho":-0.03636996274170386,"breakevenPct":3.195466668067565},{"delta":0.7,"premium":7.771485411140581,"strike":65.59681697612731,"iv":0.5665334217506631,"gamma":0.03625862068965518,"theta":-0.050924668435013275,"vega":0.05747533156498675,"rho":-0.03951362988316719,"breakevenPct":2.4867933136817166},{"delta":0.75,"premium":9.081167108753315,"strike":67.25464190981432,"iv":0.5616262599469496,"gamma":0.032810344827586206,"theta":-0.044326525198938996,"vega":0.05157347480106101,"rho":-0.042883064357321365,"breakevenPct":1.8997052258667586},{"delta":0.8,"premium":10.390848806366048,"strike":68.91246684350133,"iv":0.5567190981432361,"gamma":0.029362068965517237,"theta":-0.03772838196286472,"vega":0.04567161803713527,"rho":-0.046252498831475544,"breakevenPct":1.3126171380518006},{"delta":0.85,"premium":12.17835112692764,"strike":71.02016607354686,"iv":0.5550710557532622,"gamma":0.02489644128113879,"theta":-0.030094661921708187,"vega":0.038474258600237246,"rho":-0.049992986767335414,"breakevenPct":0.7726560765274529},{"delta":0.9,"premium":14.877046263345196,"strike":73.98576512455516,"iv":0.559638078291815,"gamma":0.01849074733096085,"theta":-0.02048612099644128,"vega":0.028806405693950175,"rho":-0.0544410650255178,"breakevenPct":0.3225651581619401}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}