{"symbol":"BLBD","url":"https://intraalpha.com/companies/BLBD","capturedAt":"2026-10-23T05:35:17.530Z","state":"ready","quote":{"symbol":"BLBD","last_price":57.99,"prev_close":57.12,"regular_close":56.73,"change":0.87,"change_pct":1.5231,"regular_change":-0.39,"regular_change_pct":-0.6828,"extended_change":1.26,"extended_change_pct":2.221,"bid":56,"ask":56.8,"bid_size":100,"ask_size":100,"volume":544172,"vwap":56.739621,"open":56.68,"high":57.4,"low":56,"close":56.73,"trade_count":9152,"last_trade_at":"2026-10-22T22:12:22.775929155Z","last_quote_at":"2026-10-22T22:26:33.945484867Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BLBD","fetched_at":"2026-10-23T05:35:17.174389+00:00","name":"Blue Bird Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Blue Bird Corporation designs, designs, manufactures, and sells school buses and related parts in the United States, Canada, and internationally. The company is headquartered in Macon, Georgia.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1944893000,"ebitda":207477000,"pe_ratio":6.76,"peg_ratio":1.13,"book_value":20.68,"dividend_per_share":null,"dividend_yield":null,"eps":8.45,"revenue_ttm":1612244000,"gross_profit_ttm":331664000,"profit_margin":0.175,"operating_margin_ttm":0.121,"return_on_assets_ttm":0.136,"return_on_equity_ttm":0.643,"quarterly_earnings_growth":3.705,"quarterly_revenue_growth":0.299,"analyst_target_price":89.12,"analyst_number":2,"beta":1.361,"fifty_two_week_high":83.39,"fifty_two_week_low":46.14,"fifty_day_ma":59.5,"two_hundred_day_ma":62.88,"shares_outstanding":31347100,"forward_pe":12.52,"price_to_sales":1.206,"price_to_book":2.81,"ev_to_revenue":1.141,"ev_to_ebitda":5.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:17.174389+00:00"},"optionObservedAt":"2026-10-22T19:55:05.284Z","bars":[{"c":57.235,"h":57.51,"l":56.92,"n":85,"o":57.36,"t":"2026-10-16T13:30:00Z","v":9758,"vw":57.338019},{"c":57.275,"h":57.275,"l":57.275,"n":14,"o":57.275,"t":"2026-10-16T13:35:00Z","v":730,"vw":57.275},{"c":57.56,"h":57.565,"l":57.56,"n":40,"o":57.565,"t":"2026-10-16T13:40:00Z","v":1533,"vw":57.563434},{"c":57.99,"h":58,"l":57.61,"n":51,"o":57.61,"t":"2026-10-16T13:45:00Z","v":4620,"vw":57.746375},{"c":58.495,"h":58.495,"l":57.875,"n":113,"o":57.875,"t":"2026-10-16T13:50:00Z","v":6058,"vw":58.147092},{"c":58.91,"h":58.95,"l":58.5,"n":81,"o":58.5,"t":"2026-10-16T13:55:00Z","v":4063,"vw":58.659541},{"c":58.895,"h":58.95,"l":58.68,"n":90,"o":58.92,"t":"2026-10-16T14:00:00Z","v":3815,"vw":58.828422},{"c":58.38,"h":58.635,"l":58.38,"n":51,"o":58.4137,"t":"2026-10-16T14:05:00Z","v":2337,"vw":58.522188},{"c":58.3375,"h":58.575,"l":58.295,"n":95,"o":58.295,"t":"2026-10-16T14:10:00Z","v":3003,"vw":58.446453},{"c":58.495,"h":58.56,"l":58.28,"n":47,"o":58.56,"t":"2026-10-16T14:15:00Z","v":2087,"vw":58.478929},{"c":58.575,"h":58.6,"l":58.1612,"n":162,"o":58.495,"t":"2026-10-16T14:20:00Z","v":5792,"vw":58.469623},{"c":58.7,"h":58.73,"l":58.47,"n":101,"o":58.52,"t":"2026-10-16T14:25:00Z","v":6948,"vw":58.596353},{"c":58.8,"h":58.83,"l":58.61,"n":63,"o":58.65,"t":"2026-10-16T14:30:00Z","v":2003,"vw":58.7115},{"c":58.65,"h":58.89,"l":58.6425,"n":129,"o":58.81,"t":"2026-10-16T14:35:00Z","v":6848,"vw":58.730134},{"c":58.23,"h":58.645,"l":58.23,"n":106,"o":58.645,"t":"2026-10-16T14:40:00Z","v":5977,"vw":58.431067},{"c":58.295,"h":58.35,"l":58.22,"n":86,"o":58.22,"t":"2026-10-16T14:45:00Z","v":3097,"vw":58.321111},{"c":58.43,"h":58.485,"l":58.33,"n":44,"o":58.46,"t":"2026-10-16T14:50:00Z","v":1744,"vw":58.37632},{"c":58.49,"h":58.55,"l":58.38,"n":80,"o":58.43,"t":"2026-10-16T14:55:00Z","v":3397,"vw":58.471652},{"c":58.46,"h":58.465,"l":58.46,"n":19,"o":58.46,"t":"2026-10-16T15:00:00Z","v":880,"vw":58.460981},{"c":58.365,"h":58.55,"l":58.365,"n":98,"o":58.42,"t":"2026-10-16T15:05:00Z","v":4606,"vw":58.440348},{"c":58.27,"h":58.395,"l":58.245,"n":108,"o":58.36,"t":"2026-10-16T15:10:00Z","v":5219,"vw":58.318365},{"c":58.15,"h":58.3,"l":58.15,"n":116,"o":58.24,"t":"2026-10-16T15:15:00Z","v":4147,"vw":58.252717},{"c":58.23,"h":58.32,"l":58.06,"n":186,"o":58.29,"t":"2026-10-16T15:20:00Z","v":9823,"vw":58.18291},{"c":58.18,"h":58.28,"l":58.1501,"n":21,"o":58.1501,"t":"2026-10-16T15:25:00Z","v":956,"vw":58.186544},{"c":58.15,"h":58.25,"l":58.05,"n":104,"o":58.25,"t":"2026-10-16T15:30:00Z","v":4170,"vw":58.138244},{"c":58.1662,"h":58.1662,"l":57.97,"n":84,"o":58.1375,"t":"2026-10-16T15:35:00Z","v":3615,"vw":58.078622},{"c":57.82,"h":58.065,"l":57.805,"n":107,"o":57.97,"t":"2026-10-16T15:40:00Z","v":4623,"vw":57.906651},{"c":58.0225,"h":58.085,"l":57.82,"n":141,"o":57.82,"t":"2026-10-16T15:45:00Z","v":6994,"vw":57.992091},{"c":57.99,"h":58.09,"l":57.9,"n":64,"o":58.0125,"t":"2026-10-16T15:50:00Z","v":5044,"vw":58.039876},{"c":57.98,"h":58,"l":57.93,"n":54,"o":57.985,"t":"2026-10-16T15:55:00Z","v":2737,"vw":57.976313},{"c":58.12,"h":58.12,"l":57.88,"n":175,"o":57.965,"t":"2026-10-16T16:00:00Z","v":6583,"vw":57.981944},{"c":58.135,"h":58.155,"l":58.09,"n":82,"o":58.14,"t":"2026-10-16T16:05:00Z","v":3182,"vw":58.13259},{"c":58.22,"h":58.29,"l":58.125,"n":102,"o":58.14,"t":"2026-10-16T16:10:00Z","v":3698,"vw":58.2025},{"c":58.25,"h":58.28,"l":58.16,"n":214,"o":58.28,"t":"2026-10-16T16:15:00Z","v":12869,"vw":58.215692},{"c":58.15,"h":58.27,"l":58.12,"n":98,"o":58.25,"t":"2026-10-16T16:20:00Z","v":13750,"vw":58.249458},{"c":58.28,"h":58.29,"l":58.12,"n":138,"o":58.145,"t":"2026-10-16T16:25:00Z","v":6026,"vw":58.199465},{"c":58.39,"h":58.395,"l":58.2775,"n":122,"o":58.28,"t":"2026-10-16T16:30:00Z","v":4345,"vw":58.340237},{"c":58.34,"h":58.365,"l":58.34,"n":147,"o":58.365,"t":"2026-10-16T16:35:00Z","v":3050,"vw":58.3535},{"c":58.29,"h":58.37,"l":58.29,"n":143,"o":58.35,"t":"2026-10-16T16:40:00Z","v":6036,"vw":58.339495},{"c":58.13,"h":58.285,"l":58.08,"n":127,"o":58.285,"t":"2026-10-16T16:45:00Z","v":6109,"vw":58.185147},{"c":58.04,"h":58.12,"l":58.04,"n":53,"o":58.12,"t":"2026-10-16T16:50:00Z","v":1978,"vw":58.087308},{"c":58.125,"h":58.13,"l":58.02,"n":80,"o":58.04,"t":"2026-10-16T16:55:00Z","v":2630,"vw":58.084412},{"c":57.955,"h":58.125,"l":57.955,"n":100,"o":58.125,"t":"2026-10-16T17:00:00Z","v":3189,"vw":58.084216},{"c":57.98,"h":58.045,"l":57.84,"n":123,"o":57.94,"t":"2026-10-16T17:05:00Z","v":6273,"vw":57.967986},{"c":57.98,"h":58.005,"l":57.98,"n":53,"o":58.005,"t":"2026-10-16T17:10:00Z","v":2157,"vw":57.988572},{"c":58.085,"h":58.09,"l":57.88,"n":161,"o":57.975,"t":"2026-10-16T17:15:00Z","v":5530,"vw":57.976437},{"c":58.17,"h":58.18,"l":58.13,"n":128,"o":58.14,"t":"2026-10-16T17:20:00Z","v":6068,"vw":58.166517},{"c":58.205,"h":58.31,"l":58.15,"n":133,"o":58.21,"t":"2026-10-16T17:25:00Z","v":6607,"vw":58.244701},{"c":58.17,"h":58.194,"l":58.11,"n":72,"o":58.194,"t":"2026-10-16T17:30:00Z","v":2524,"vw":58.149901},{"c":58.17,"h":58.17,"l":58.095,"n":94,"o":58.165,"t":"2026-10-16T17:35:00Z","v":4369,"vw":58.140998},{"c":58.25,"h":58.355,"l":58.095,"n":154,"o":58.12,"t":"2026-10-16T17:40:00Z","v":5061,"vw":58.234361},{"c":58.155,"h":58.265,"l":58.14,"n":91,"o":58.245,"t":"2026-10-16T17:45:00Z","v":3794,"vw":58.181698},{"c":58.1,"h":58.165,"l":58.05,"n":138,"o":58.155,"t":"2026-10-16T17:50:00Z","v":5665,"vw":58.127724},{"c":58.01,"h":58.135,"l":58.01,"n":110,"o":58.095,"t":"2026-10-16T17:55:00Z","v":5970,"vw":58.092226},{"c":57.885,"h":58.01,"l":57.84,"n":57,"o":58.01,"t":"2026-10-16T18:00:00Z","v":1921,"vw":57.934939},{"c":57.97,"h":57.985,"l":57.79,"n":127,"o":57.7901,"t":"2026-10-16T18:05:00Z","v":5608,"vw":57.917838},{"c":57.83,"h":58.1,"l":57.82,"n":184,"o":58.02,"t":"2026-10-16T18:10:00Z","v":12052,"vw":57.976875},{"c":57.55,"h":57.889,"l":57.55,"n":203,"o":57.8,"t":"2026-10-16T18:15:00Z","v":7383,"vw":57.763316},{"c":57.685,"h":57.69,"l":57.55,"n":151,"o":57.62,"t":"2026-10-16T18:20:00Z","v":5288,"vw":57.629572},{"c":57.769,"h":57.769,"l":57.58,"n":111,"o":57.67,"t":"2026-10-16T18:25:00Z","v":6729,"vw":57.675803},{"c":57.77,"h":57.795,"l":57.66,"n":158,"o":57.68,"t":"2026-10-16T18:30:00Z","v":5752,"vw":57.747409},{"c":57.74,"h":57.76,"l":57.705,"n":97,"o":57.715,"t":"2026-10-16T18:35:00Z","v":3232,"vw":57.728227},{"c":57.665,"h":57.86,"l":57.665,"n":192,"o":57.78,"t":"2026-10-16T18:40:00Z","v":8317,"vw":57.774153},{"c":57.605,"h":57.73,"l":57.58,"n":126,"o":57.7,"t":"2026-10-16T18:45:00Z","v":5215,"vw":57.654434},{"c":57.605,"h":57.63,"l":57.52,"n":212,"o":57.629,"t":"2026-10-16T18:50:00Z","v":10295,"vw":57.589258},{"c":57.76,"h":57.81,"l":57.605,"n":178,"o":57.605,"t":"2026-10-16T18:55:00Z","v":11183,"vw":57.696088},{"c":57.59,"h":57.755,"l":57.55,"n":129,"o":57.755,"t":"2026-10-16T19:00:00Z","v":5728,"vw":57.683506},{"c":57.79,"h":57.79,"l":57.52,"n":269,"o":57.59,"t":"2026-10-16T19:05:00Z","v":11053,"vw":57.640374},{"c":57.99,"h":58.005,"l":57.71,"n":191,"o":57.71,"t":"2026-10-16T19:10:00Z","v":8196,"vw":57.930846},{"c":57.895,"h":57.99,"l":57.805,"n":222,"o":57.9712,"t":"2026-10-16T19:15:00Z","v":11078,"vw":57.911813},{"c":57.88,"h":57.965,"l":57.86,"n":119,"o":57.895,"t":"2026-10-16T19:20:00Z","v":7286,"vw":57.936786},{"c":57.84,"h":57.92,"l":57.8,"n":219,"o":57.91,"t":"2026-10-16T19:25:00Z","v":8973,"vw":57.857111},{"c":57.63,"h":57.925,"l":57.58,"n":250,"o":57.85,"t":"2026-10-16T19:30:00Z","v":9656,"vw":57.759594},{"c":57.6775,"h":57.8,"l":57.6,"n":228,"o":57.6,"t":"2026-10-16T19:35:00Z","v":11902,"vw":57.690174},{"c":57.6,"h":57.655,"l":57.56,"n":185,"o":57.655,"t":"2026-10-16T19:40:00Z","v":8037,"vw":57.614469},{"c":57.65,"h":57.76,"l":57.58,"n":267,"o":57.605,"t":"2026-10-16T19:45:00Z","v":13238,"vw":57.648287},{"c":57.38,"h":58.01,"l":57.125,"n":867,"o":57.71,"t":"2026-10-16T19:50:00Z","v":60044,"vw":57.425721},{"c":57.35,"h":57.47,"l":57.235,"n":1293,"o":57.38,"t":"2026-10-16T19:55:00Z","v":83874,"vw":57.343777},{"c":57.39,"h":57.39,"l":57.39,"n":28,"o":57.39,"t":"2026-10-16T20:00:00Z","v":1310127,"vw":57.39},{"c":57.795,"h":58.08,"l":57.5,"n":89,"o":57.78,"t":"2026-10-19T13:30:00Z","v":9592,"vw":57.624762},{"c":57.64,"h":57.67,"l":57.41,"n":40,"o":57.41,"t":"2026-10-19T13:35:00Z","v":1314,"vw":57.622},{"c":57.495,"h":57.495,"l":57.495,"n":8,"o":57.495,"t":"2026-10-19T13:40:00Z","v":194,"vw":57.495},{"c":57.245,"h":57.5599,"l":57.22,"n":18,"o":57.22,"t":"2026-10-19T13:45:00Z","v":1411,"vw":57.271054},{"c":56.83,"h":56.83,"l":56.83,"n":20,"o":56.83,"t":"2026-10-19T13:50:00Z","v":393,"vw":56.83},{"c":56.645,"h":56.86,"l":56.645,"n":27,"o":56.86,"t":"2026-10-19T13:55:00Z","v":735,"vw":56.779656},{"c":56.55,"h":56.55,"l":56.535,"n":17,"o":56.54,"t":"2026-10-19T14:00:00Z","v":1215,"vw":56.538501},{"c":56.83,"h":56.83,"l":56.53,"n":74,"o":56.6,"t":"2026-10-19T14:05:00Z","v":1906,"vw":56.694286},{"c":56.88,"h":56.88,"l":56.88,"n":20,"o":56.88,"t":"2026-10-19T14:15:00Z","v":225,"vw":56.88},{"c":56.64,"h":56.64,"l":56.64,"n":21,"o":56.64,"t":"2026-10-19T14:25:00Z","v":336,"vw":56.64},{"c":56.645,"h":56.645,"l":56.645,"n":29,"o":56.645,"t":"2026-10-19T14:30:00Z","v":495,"vw":56.645},{"c":56.52,"h":56.54,"l":56.52,"n":19,"o":56.54,"t":"2026-10-19T14:35:00Z","v":464,"vw":56.532157},{"c":56.415,"h":56.47,"l":56.41,"n":85,"o":56.46,"t":"2026-10-19T14:40:00Z","v":1818,"vw":56.433568},{"c":56.52,"h":56.52,"l":56.52,"n":41,"o":56.52,"t":"2026-10-19T14:45:00Z","v":931,"vw":56.52},{"c":56.71,"h":56.71,"l":56.71,"n":12,"o":56.71,"t":"2026-10-19T14:50:00Z","v":174,"vw":56.71},{"c":56.51,"h":56.55,"l":56.51,"n":51,"o":56.53,"t":"2026-10-19T15:00:00Z","v":1264,"vw":56.535},{"c":56.67,"h":56.795,"l":56.65,"n":197,"o":56.68,"t":"2026-10-19T15:10:00Z","v":4244,"vw":56.723531},{"c":56.3,"h":56.58,"l":56.19,"n":137,"o":56.56,"t":"2026-10-19T15:15:00Z","v":5781,"vw":56.351678},{"c":56.54,"h":56.59,"l":56.46,"n":73,"o":56.46,"t":"2026-10-19T15:20:00Z","v":2926,"vw":56.519496},{"c":56.565,"h":56.565,"l":56.54,"n":38,"o":56.54,"t":"2026-10-19T15:25:00Z","v":639,"vw":56.5525},{"c":56.49,"h":56.49,"l":56.32,"n":23,"o":56.32,"t":"2026-10-19T15:40:00Z","v":904,"vw":56.42375},{"c":56.535,"h":56.58,"l":56.51,"n":115,"o":56.51,"t":"2026-10-19T15:45:00Z","v":3024,"vw":56.538497},{"c":56.44,"h":56.61,"l":56.44,"n":67,"o":56.61,"t":"2026-10-19T15:50:00Z","v":1192,"vw":56.525},{"c":56.415,"h":56.42,"l":56.4,"n":61,"o":56.42,"t":"2026-10-19T15:55:00Z","v":2435,"vw":56.411659},{"c":56.37,"h":56.395,"l":56.33,"n":133,"o":56.395,"t":"2026-10-19T16:00:00Z","v":3634,"vw":56.376945},{"c":56.53,"h":56.53,"l":56.35,"n":68,"o":56.35,"t":"2026-10-19T16:05:00Z","v":2355,"vw":56.413087},{"c":56.425,"h":56.5399,"l":56.425,"n":28,"o":56.5399,"t":"2026-10-19T16:10:00Z","v":545,"vw":56.5016},{"c":56.535,"h":56.61,"l":56.535,"n":44,"o":56.59,"t":"2026-10-19T16:15:00Z","v":1221,"vw":56.583456},{"c":56.5,"h":56.57,"l":56.5,"n":53,"o":56.53,"t":"2026-10-19T16:20:00Z","v":1151,"vw":56.524152},{"c":56.52,"h":56.52,"l":56.505,"n":47,"o":56.51,"t":"2026-10-19T16:25:00Z","v":857,"vw":56.51125},{"c":56.55,"h":56.62,"l":56.475,"n":85,"o":56.475,"t":"2026-10-19T16:30:00Z","v":2022,"vw":56.569837},{"c":56.62,"h":56.62,"l":56.59,"n":27,"o":56.59,"t":"2026-10-19T16:35:00Z","v":462,"vw":56.605},{"c":56.76,"h":56.76,"l":56.7,"n":80,"o":56.7,"t":"2026-10-19T16:40:00Z","v":4492,"vw":56.712768},{"c":56.73,"h":56.73,"l":56.73,"n":28,"o":56.73,"t":"2026-10-19T16:45:00Z","v":667,"vw":56.73},{"c":56.59,"h":56.68,"l":56.59,"n":91,"o":56.68,"t":"2026-10-19T17:05:00Z","v":2157,"vw":56.632538},{"c":56.695,"h":56.695,"l":56.58,"n":58,"o":56.58,"t":"2026-10-19T17:10:00Z","v":1982,"vw":56.603883},{"c":56.76,"h":56.76,"l":56.62,"n":46,"o":56.625,"t":"2026-10-19T17:15:00Z","v":856,"vw":56.679208},{"c":56.76,"h":56.76,"l":56.7499,"n":57,"o":56.7499,"t":"2026-10-19T17:25:00Z","v":1653,"vw":56.755278},{"c":57.1,"h":57.1,"l":56.69,"n":171,"o":56.69,"t":"2026-10-19T17:35:00Z","v":5746,"vw":56.874646},{"c":57.16,"h":57.225,"l":57.05,"n":296,"o":57.12,"t":"2026-10-19T17:40:00Z","v":15634,"vw":57.144098},{"c":56.995,"h":57.16,"l":56.995,"n":32,"o":57.15,"t":"2026-10-19T17:45:00Z","v":1054,"vw":57.104985},{"c":57.12,"h":57.12,"l":57.085,"n":27,"o":57.1,"t":"2026-10-19T17:50:00Z","v":1036,"vw":57.095851},{"c":57.01,"h":57.06,"l":57.01,"n":67,"o":57.04,"t":"2026-10-19T17:55:00Z","v":2365,"vw":57.02632},{"c":56.93,"h":57.03,"l":56.93,"n":53,"o":57.03,"t":"2026-10-19T18:00:00Z","v":1450,"vw":56.985},{"c":56.84,"h":57.02,"l":56.79,"n":57,"o":57.02,"t":"2026-10-19T18:05:00Z","v":1135,"vw":56.890851},{"c":56.875,"h":56.875,"l":56.875,"n":30,"o":56.875,"t":"2026-10-19T18:10:00Z","v":695,"vw":56.875},{"c":56.77,"h":56.97,"l":56.77,"n":69,"o":56.87,"t":"2026-10-19T18:15:00Z","v":1342,"vw":56.831429},{"c":56.775,"h":56.83,"l":56.775,"n":54,"o":56.83,"t":"2026-10-19T18:25:00Z","v":997,"vw":56.818323},{"c":56.82,"h":56.855,"l":56.82,"n":56,"o":56.83,"t":"2026-10-19T18:30:00Z","v":1245,"vw":56.840714},{"c":56.77,"h":56.82,"l":56.77,"n":78,"o":56.81,"t":"2026-10-19T18:35:00Z","v":1429,"vw":56.808},{"c":56.77,"h":56.78,"l":56.76,"n":85,"o":56.78,"t":"2026-10-19T18:40:00Z","v":1758,"vw":56.77},{"c":56.8,"h":56.85,"l":56.8,"n":55,"o":56.84,"t":"2026-10-19T18:45:00Z","v":1546,"vw":56.813453},{"c":56.8,"h":56.83,"l":56.785,"n":88,"o":56.8,"t":"2026-10-19T18:50:00Z","v":2273,"vw":56.79853},{"c":56.83,"h":56.84,"l":56.76,"n":52,"o":56.84,"t":"2026-10-19T18:55:00Z","v":1151,"vw":56.802334},{"c":56.91,"h":56.95,"l":56.83,"n":143,"o":56.83,"t":"2026-10-19T19:00:00Z","v":5228,"vw":56.873774},{"c":56.895,"h":56.96,"l":56.83,"n":120,"o":56.96,"t":"2026-10-19T19:05:00Z","v":4861,"vw":56.89465},{"c":56.77,"h":56.865,"l":56.77,"n":113,"o":56.85,"t":"2026-10-19T19:10:00Z","v":2990,"vw":56.846127},{"c":56.86,"h":56.94,"l":56.86,"n":104,"o":56.94,"t":"2026-10-19T19:15:00Z","v":2343,"vw":56.884745},{"c":56.93,"h":56.97,"l":56.91,"n":206,"o":56.91,"t":"2026-10-19T19:20:00Z","v":4553,"vw":56.935455},{"c":57.02,"h":57.05,"l":56.88,"n":160,"o":56.88,"t":"2026-10-19T19:25:00Z","v":6517,"vw":56.960896},{"c":56.9,"h":57.06,"l":56.86,"n":288,"o":57.06,"t":"2026-10-19T19:30:00Z","v":11144,"vw":56.938987},{"c":56.97,"h":57,"l":56.9,"n":228,"o":56.9,"t":"2026-10-19T19:35:00Z","v":6197,"vw":56.945367},{"c":56.96,"h":56.9725,"l":56.96,"n":109,"o":56.9725,"t":"2026-10-19T19:40:00Z","v":2127,"vw":56.967475},{"c":56.56,"h":56.95,"l":56.56,"n":283,"o":56.95,"t":"2026-10-19T19:45:00Z","v":7293,"vw":56.764642},{"c":55.7,"h":56.65,"l":55.7,"n":1836,"o":56.65,"t":"2026-10-19T19:50:00Z","v":133869,"vw":56.231895},{"c":55.73,"h":55.88,"l":55.5,"n":3677,"o":55.71,"t":"2026-10-19T19:55:00Z","v":267599,"vw":55.727292},{"c":55.72,"h":55.72,"l":55.72,"n":37,"o":55.72,"t":"2026-10-19T20:00:00Z","v":635475,"vw":55.72},{"c":55.94,"h":56.055,"l":55.5,"n":60,"o":55.5,"t":"2026-10-20T13:30:00Z","v":5840,"vw":55.542332},{"c":56.115,"h":56.145,"l":56.115,"n":28,"o":56.145,"t":"2026-10-20T13:35:00Z","v":1036,"vw":56.130925},{"c":56.33,"h":56.56,"l":56.08,"n":67,"o":56.28,"t":"2026-10-20T13:40:00Z","v":5098,"vw":56.182519},{"c":56.47,"h":56.48,"l":56.47,"n":41,"o":56.48,"t":"2026-10-20T13:45:00Z","v":682,"vw":56.477083},{"c":56.76,"h":56.76,"l":56.29,"n":173,"o":56.29,"t":"2026-10-20T13:50:00Z","v":7315,"vw":56.450658},{"c":56.67,"h":56.68,"l":56.66,"n":56,"o":56.68,"t":"2026-10-20T13:55:00Z","v":1219,"vw":56.663333},{"c":56.295,"h":56.5,"l":56.295,"n":58,"o":56.5,"t":"2026-10-20T14:00:00Z","v":1109,"vw":56.3985},{"c":56.71,"h":56.71,"l":56.56,"n":95,"o":56.56,"t":"2026-10-20T14:05:00Z","v":1121,"vw":56.6317},{"c":56.5,"h":56.5,"l":56.5,"n":12,"o":56.5,"t":"2026-10-20T14:10:00Z","v":326,"vw":56.5},{"c":56.685,"h":56.685,"l":56.455,"n":64,"o":56.455,"t":"2026-10-20T14:15:00Z","v":702,"vw":56.606429},{"c":57.065,"h":57.065,"l":56.785,"n":68,"o":56.785,"t":"2026-10-20T14:20:00Z","v":1145,"vw":56.877143},{"c":57.42,"h":57.42,"l":56.9752,"n":140,"o":57.085,"t":"2026-10-20T14:25:00Z","v":3361,"vw":57.230368},{"c":57.22,"h":57.355,"l":57.19,"n":88,"o":57.355,"t":"2026-10-20T14:30:00Z","v":3837,"vw":57.308071},{"c":57.33,"h":57.45,"l":57.32,"n":50,"o":57.34,"t":"2026-10-20T14:35:00Z","v":1966,"vw":57.380228},{"c":57.51,"h":57.52,"l":57.32,"n":81,"o":57.52,"t":"2026-10-20T14:40:00Z","v":1467,"vw":57.487},{"c":57.42,"h":57.545,"l":57.33,"n":80,"o":57.545,"t":"2026-10-20T14:45:00Z","v":4596,"vw":57.409268},{"c":57.31,"h":57.31,"l":57.21,"n":58,"o":57.21,"t":"2026-10-20T14:50:00Z","v":1415,"vw":57.227341},{"c":57.7,"h":57.76,"l":57.295,"n":227,"o":57.335,"t":"2026-10-20T14:55:00Z","v":6496,"vw":57.623665},{"c":57.46,"h":57.59,"l":57.43,"n":84,"o":57.59,"t":"2026-10-20T15:00:00Z","v":2404,"vw":57.531667},{"c":57.45,"h":57.6495,"l":57.45,"n":73,"o":57.545,"t":"2026-10-20T15:05:00Z","v":1626,"vw":57.546509},{"c":57.5,"h":57.65,"l":57.5,"n":84,"o":57.5,"t":"2026-10-20T15:10:00Z","v":2530,"vw":57.557133},{"c":57.46,"h":57.5,"l":57.315,"n":63,"o":57.315,"t":"2026-10-20T15:15:00Z","v":1275,"vw":57.434083},{"c":57.395,"h":57.395,"l":57.395,"n":24,"o":57.395,"t":"2026-10-20T15:20:00Z","v":694,"vw":57.395},{"c":57.28,"h":57.29,"l":57.28,"n":25,"o":57.29,"t":"2026-10-20T15:25:00Z","v":590,"vw":57.285},{"c":57.09,"h":57.11,"l":57.09,"n":27,"o":57.11,"t":"2026-10-20T15:30:00Z","v":1259,"vw":57.107778},{"c":57.12,"h":57.12,"l":56.97,"n":73,"o":57.06,"t":"2026-10-20T15:35:00Z","v":4477,"vw":57.066174},{"c":57.08,"h":57.16,"l":57.06,"n":52,"o":57.15,"t":"2026-10-20T15:40:00Z","v":3131,"vw":57.137901},{"c":57.1685,"h":57.1685,"l":57.065,"n":79,"o":57.07,"t":"2026-10-20T15:45:00Z","v":2826,"vw":57.084593},{"c":57.125,"h":57.14,"l":57,"n":127,"o":57.075,"t":"2026-10-20T15:50:00Z","v":4952,"vw":57.086593},{"c":57.025,"h":57.1735,"l":57.01,"n":121,"o":57.16,"t":"2026-10-20T15:55:00Z","v":3579,"vw":57.082662},{"c":56.835,"h":57.015,"l":56.835,"n":77,"o":57,"t":"2026-10-20T16:00:00Z","v":2694,"vw":56.971562},{"c":56.925,"h":57,"l":56.91,"n":52,"o":57,"t":"2026-10-20T16:05:00Z","v":1216,"vw":56.939},{"c":57,"h":57.02,"l":56.99,"n":51,"o":56.99,"t":"2026-10-20T16:10:00Z","v":1444,"vw":57.000204},{"c":56.88,"h":56.98,"l":56.88,"n":98,"o":56.98,"t":"2026-10-20T16:15:00Z","v":2775,"vw":56.899324},{"c":56.95,"h":56.95,"l":56.95,"n":72,"o":56.95,"t":"2026-10-20T16:25:00Z","v":992,"vw":56.95},{"c":57.01,"h":57.015,"l":56.97,"n":62,"o":56.97,"t":"2026-10-20T16:30:00Z","v":2354,"vw":57.004743},{"c":57.06,"h":57.12,"l":57.01,"n":147,"o":57.0625,"t":"2026-10-20T16:35:00Z","v":5185,"vw":57.051943},{"c":57.365,"h":57.3999,"l":57.01,"n":168,"o":57.01,"t":"2026-10-20T16:40:00Z","v":6255,"vw":57.262261},{"c":57.37,"h":57.37,"l":57.365,"n":20,"o":57.365,"t":"2026-10-20T16:45:00Z","v":439,"vw":57.3675},{"c":57.24,"h":57.3,"l":57.24,"n":99,"o":57.28,"t":"2026-10-20T16:50:00Z","v":2330,"vw":57.269476},{"c":57.37,"h":57.37,"l":57.24,"n":83,"o":57.24,"t":"2026-10-20T16:55:00Z","v":1767,"vw":57.294375},{"c":57.255,"h":57.255,"l":57.255,"n":25,"o":57.255,"t":"2026-10-20T17:00:00Z","v":345,"vw":57.255},{"c":57.17,"h":57.23,"l":57.14,"n":88,"o":57.23,"t":"2026-10-20T17:05:00Z","v":3128,"vw":57.164016},{"c":57.21,"h":57.225,"l":57.15,"n":34,"o":57.15,"t":"2026-10-20T17:15:00Z","v":733,"vw":57.196358},{"c":57.31,"h":57.31,"l":57.25,"n":94,"o":57.25,"t":"2026-10-20T17:20:00Z","v":2315,"vw":57.279288},{"c":57.39,"h":57.46,"l":57.28,"n":230,"o":57.31,"t":"2026-10-20T17:25:00Z","v":20726,"vw":57.392238},{"c":57.44,"h":57.5,"l":57.43,"n":109,"o":57.5,"t":"2026-10-20T17:30:00Z","v":3956,"vw":57.485288},{"c":57.355,"h":57.445,"l":57.32,"n":59,"o":57.43,"t":"2026-10-20T17:35:00Z","v":2049,"vw":57.384904},{"c":57.36,"h":57.37,"l":57.36,"n":10,"o":57.37,"t":"2026-10-20T17:40:00Z","v":565,"vw":57.3625},{"c":57.48,"h":57.48,"l":57.37,"n":79,"o":57.37,"t":"2026-10-20T17:45:00Z","v":2944,"vw":57.422353},{"c":57.46,"h":57.52,"l":57.45,"n":71,"o":57.48,"t":"2026-10-20T17:50:00Z","v":4201,"vw":57.49},{"c":57.47,"h":57.47,"l":57.465,"n":28,"o":57.47,"t":"2026-10-20T17:55:00Z","v":930,"vw":57.468081},{"c":57.47,"h":57.47,"l":57.47,"n":7,"o":57.47,"t":"2026-10-20T18:00:00Z","v":290,"vw":57.47},{"c":57.44,"h":57.5199,"l":57.415,"n":69,"o":57.42,"t":"2026-10-20T18:05:00Z","v":7857,"vw":57.49965},{"c":57.52,"h":57.555,"l":57.47,"n":123,"o":57.475,"t":"2026-10-20T18:10:00Z","v":6642,"vw":57.500035},{"c":57.46,"h":57.47,"l":57.46,"n":23,"o":57.46,"t":"2026-10-20T18:15:00Z","v":874,"vw":57.464},{"c":57.38,"h":57.455,"l":57.38,"n":87,"o":57.455,"t":"2026-10-20T18:20:00Z","v":1542,"vw":57.403207},{"c":57.36,"h":57.36,"l":57.28,"n":32,"o":57.28,"t":"2026-10-20T18:25:00Z","v":1259,"vw":57.326942},{"c":57.37,"h":57.37,"l":57.3,"n":56,"o":57.31,"t":"2026-10-20T18:30:00Z","v":1527,"vw":57.345769},{"c":57.32,"h":57.37,"l":57.32,"n":76,"o":57.37,"t":"2026-10-20T18:35:00Z","v":2815,"vw":57.349583},{"c":57.33,"h":57.375,"l":57.33,"n":49,"o":57.375,"t":"2026-10-20T18:40:00Z","v":2328,"vw":57.366},{"c":57.395,"h":57.41,"l":57.31,"n":94,"o":57.38,"t":"2026-10-20T18:45:00Z","v":2064,"vw":57.361883},{"c":57.3,"h":57.455,"l":57.3,"n":138,"o":57.395,"t":"2026-10-20T18:50:00Z","v":5691,"vw":57.412772},{"c":57.345,"h":57.365,"l":57.33,"n":56,"o":57.365,"t":"2026-10-20T18:55:00Z","v":2350,"vw":57.337883},{"c":57.38,"h":57.41,"l":57.38,"n":88,"o":57.39,"t":"2026-10-20T19:00:00Z","v":2517,"vw":57.388702},{"c":57.42,"h":57.47,"l":57.42,"n":124,"o":57.45,"t":"2026-10-20T19:05:00Z","v":2290,"vw":57.454062},{"c":57.27,"h":57.44,"l":57.27,"n":192,"o":57.38,"t":"2026-10-20T19:10:00Z","v":7888,"vw":57.368163},{"c":57.325,"h":57.325,"l":57.3125,"n":26,"o":57.3125,"t":"2026-10-20T19:15:00Z","v":1489,"vw":57.320178},{"c":57.34,"h":57.415,"l":57.34,"n":104,"o":57.4,"t":"2026-10-20T19:25:00Z","v":2616,"vw":57.367736},{"c":57.205,"h":57.33,"l":57.205,"n":80,"o":57.28,"t":"2026-10-20T19:30:00Z","v":1641,"vw":57.277857},{"c":57.1,"h":57.24,"l":57.1,"n":65,"o":57.21,"t":"2026-10-20T19:35:00Z","v":2930,"vw":57.180576},{"c":57.235,"h":57.25,"l":57.22,"n":156,"o":57.25,"t":"2026-10-20T19:40:00Z","v":3909,"vw":57.228767},{"c":57.245,"h":57.32,"l":57.17,"n":304,"o":57.235,"t":"2026-10-20T19:45:00Z","v":12075,"vw":57.264993},{"c":57.14,"h":57.25,"l":57.14,"n":421,"o":57.21,"t":"2026-10-20T19:50:00Z","v":12325,"vw":57.207722},{"c":57.38,"h":57.62,"l":57.06,"n":2865,"o":57.1,"t":"2026-10-20T19:55:00Z","v":215238,"vw":57.226871},{"c":57.37,"h":57.37,"l":57.37,"n":27,"o":57.37,"t":"2026-10-20T20:00:00Z","v":126875,"vw":57.37},{"c":58.885,"h":58.885,"l":58.885,"n":1,"o":58.885,"t":"2026-10-21T13:20:00Z","v":161,"vw":58.885},{"c":57.36,"h":57.58,"l":57.06,"n":51,"o":57.48,"t":"2026-10-21T13:30:00Z","v":4632,"vw":57.390501},{"c":57.345,"h":57.345,"l":57.325,"n":21,"o":57.335,"t":"2026-10-21T13:35:00Z","v":495,"vw":57.33375},{"c":57.3856,"h":57.91,"l":57.34,"n":44,"o":57.34,"t":"2026-10-21T13:40:00Z","v":1712,"vw":57.43846},{"c":57.56,"h":57.56,"l":56.78,"n":8,"o":56.78,"t":"2026-10-21T13:45:00Z","v":574,"vw":56.981418},{"c":57.37,"h":57.4,"l":57.35,"n":59,"o":57.35,"t":"2026-10-21T13:50:00Z","v":2574,"vw":57.377108},{"c":57.19,"h":57.36,"l":57.06,"n":65,"o":57.2507,"t":"2026-10-21T13:55:00Z","v":2169,"vw":57.267372},{"c":56.64,"h":57.12,"l":56.64,"n":97,"o":57.11,"t":"2026-10-21T14:00:00Z","v":4857,"vw":57.041276},{"c":56.835,"h":56.925,"l":56.65,"n":95,"o":56.925,"t":"2026-10-21T14:05:00Z","v":2933,"vw":56.788091},{"c":57.085,"h":57.09,"l":56.845,"n":113,"o":56.88,"t":"2026-10-21T14:10:00Z","v":4160,"vw":56.964465},{"c":57.105,"h":57.23,"l":57.0925,"n":62,"o":57.23,"t":"2026-10-21T14:15:00Z","v":1523,"vw":57.139643},{"c":57.1,"h":57.11,"l":57.02,"n":39,"o":57.11,"t":"2026-10-21T14:20:00Z","v":822,"vw":57.090834},{"c":57.24,"h":57.24,"l":57.095,"n":240,"o":57.095,"t":"2026-10-21T14:25:00Z","v":4124,"vw":57.189293},{"c":57.35,"h":57.36,"l":57.15,"n":136,"o":57.15,"t":"2026-10-21T14:30:00Z","v":3521,"vw":57.252647},{"c":57.205,"h":57.205,"l":57.205,"n":16,"o":57.205,"t":"2026-10-21T14:35:00Z","v":251,"vw":57.205},{"c":57.42,"h":57.42,"l":57.18,"n":132,"o":57.18,"t":"2026-10-21T14:40:00Z","v":3105,"vw":57.328747},{"c":57.72,"h":57.72,"l":57.41,"n":176,"o":57.52,"t":"2026-10-21T14:45:00Z","v":4718,"vw":57.545038},{"c":57.655,"h":57.71,"l":57.58,"n":101,"o":57.71,"t":"2026-10-21T14:50:00Z","v":3766,"vw":57.629766},{"c":57.43,"h":57.655,"l":57.42,"n":209,"o":57.655,"t":"2026-10-21T14:55:00Z","v":7331,"vw":57.501586},{"c":57.47,"h":57.52,"l":57.44,"n":164,"o":57.45,"t":"2026-10-21T15:00:00Z","v":5027,"vw":57.474621},{"c":57.46,"h":57.46,"l":57.46,"n":50,"o":57.46,"t":"2026-10-21T15:05:00Z","v":1022,"vw":57.46},{"c":57.525,"h":57.54,"l":57.51,"n":68,"o":57.51,"t":"2026-10-21T15:10:00Z","v":1309,"vw":57.527308},{"c":57.49,"h":57.57,"l":57.48,"n":166,"o":57.57,"t":"2026-10-21T15:15:00Z","v":8153,"vw":57.507948},{"c":57.43,"h":57.49,"l":57.43,"n":91,"o":57.475,"t":"2026-10-21T15:20:00Z","v":2315,"vw":57.45895},{"c":57.56,"h":57.56,"l":57.42,"n":51,"o":57.42,"t":"2026-10-21T15:25:00Z","v":1706,"vw":57.523333},{"c":57.49,"h":57.58,"l":57.49,"n":49,"o":57.505,"t":"2026-10-21T15:30:00Z","v":1265,"vw":57.541976},{"c":57.65,"h":57.71,"l":57.495,"n":70,"o":57.495,"t":"2026-10-21T15:35:00Z","v":2351,"vw":57.642364},{"c":57.61,"h":57.61,"l":57.61,"n":12,"o":57.61,"t":"2026-10-21T15:40:00Z","v":153,"vw":57.61},{"c":57.675,"h":57.81,"l":57.56,"n":115,"o":57.7,"t":"2026-10-21T15:45:00Z","v":12135,"vw":57.772683},{"c":57.62,"h":57.74,"l":57.62,"n":125,"o":57.71,"t":"2026-10-21T15:55:00Z","v":8339,"vw":57.720711},{"c":57.54,"h":57.59,"l":57.51,"n":209,"o":57.58,"t":"2026-10-21T16:05:00Z","v":8981,"vw":57.554682},{"c":57.56,"h":57.56,"l":57.525,"n":23,"o":57.525,"t":"2026-10-21T16:10:00Z","v":901,"vw":57.546},{"c":57.5766,"h":57.5766,"l":57.54,"n":62,"o":57.57,"t":"2026-10-21T16:15:00Z","v":1849,"vw":57.565195},{"c":57.445,"h":57.57,"l":57.445,"n":161,"o":57.535,"t":"2026-10-21T16:20:00Z","v":4212,"vw":57.524776},{"c":57.38,"h":57.38,"l":57.38,"n":11,"o":57.38,"t":"2026-10-21T16:25:00Z","v":234,"vw":57.38},{"c":57.48,"h":57.48,"l":57.48,"n":21,"o":57.48,"t":"2026-10-21T16:30:00Z","v":278,"vw":57.48},{"c":57.8,"h":57.8,"l":57.48,"n":183,"o":57.48,"t":"2026-10-21T16:35:00Z","v":4134,"vw":57.605},{"c":57.74,"h":57.79,"l":57.74,"n":54,"o":57.79,"t":"2026-10-21T16:40:00Z","v":638,"vw":57.7775},{"c":57.71,"h":57.71,"l":57.6,"n":45,"o":57.6,"t":"2026-10-21T16:45:00Z","v":4435,"vw":57.657144},{"c":57.6,"h":57.675,"l":57.6,"n":29,"o":57.64,"t":"2026-10-21T16:50:00Z","v":1169,"vw":57.624375},{"c":57.815,"h":57.82,"l":57.7,"n":77,"o":57.7,"t":"2026-10-21T16:55:00Z","v":2594,"vw":57.744558},{"c":58.04,"h":58.04,"l":57.8,"n":60,"o":57.8,"t":"2026-10-21T17:00:00Z","v":2009,"vw":57.924031},{"c":58.225,"h":58.225,"l":57.975,"n":110,"o":58.03,"t":"2026-10-21T17:05:00Z","v":3680,"vw":58.078589},{"c":58.09,"h":58.1,"l":58.09,"n":33,"o":58.1,"t":"2026-10-21T17:10:00Z","v":812,"vw":58.096466},{"c":57.99,"h":57.99,"l":57.99,"n":6,"o":57.99,"t":"2026-10-21T17:15:00Z","v":142,"vw":57.99},{"c":58.17,"h":58.17,"l":58.025,"n":98,"o":58.025,"t":"2026-10-21T17:20:00Z","v":3293,"vw":58.132272},{"c":58.05,"h":58.05,"l":58.05,"n":11,"o":58.05,"t":"2026-10-21T17:25:00Z","v":193,"vw":58.05},{"c":58.16,"h":58.26,"l":58.125,"n":75,"o":58.135,"t":"2026-10-21T17:30:00Z","v":8659,"vw":58.20586},{"c":58.27,"h":58.28,"l":58.165,"n":112,"o":58.28,"t":"2026-10-21T17:35:00Z","v":3561,"vw":58.26886},{"c":58.27,"h":58.32,"l":58.27,"n":126,"o":58.27,"t":"2026-10-21T17:40:00Z","v":4022,"vw":58.274741},{"c":58.51,"h":58.51,"l":58.37,"n":65,"o":58.37,"t":"2026-10-21T17:50:00Z","v":1733,"vw":58.395715},{"c":58.46,"h":58.46,"l":58.41,"n":36,"o":58.41,"t":"2026-10-21T17:55:00Z","v":1156,"vw":58.416236},{"c":58.285,"h":58.37,"l":58.285,"n":52,"o":58.37,"t":"2026-10-21T18:00:00Z","v":1547,"vw":58.350734},{"c":58.35,"h":58.35,"l":58.32,"n":146,"o":58.35,"t":"2026-10-21T18:05:00Z","v":4430,"vw":58.347527},{"c":58.255,"h":58.28,"l":58.255,"n":57,"o":58.28,"t":"2026-10-21T18:10:00Z","v":891,"vw":58.263333},{"c":58.275,"h":58.32,"l":58.25,"n":83,"o":58.32,"t":"2026-10-21T18:15:00Z","v":1521,"vw":58.277134},{"c":58.24,"h":58.27,"l":58.24,"n":55,"o":58.27,"t":"2026-10-21T18:20:00Z","v":2350,"vw":58.24999},{"c":58.265,"h":58.27,"l":58.155,"n":272,"o":58.25,"t":"2026-10-21T18:25:00Z","v":10748,"vw":58.222119},{"c":58.245,"h":58.3,"l":58.245,"n":175,"o":58.3,"t":"2026-10-21T18:35:00Z","v":6224,"vw":58.29385},{"c":58.29,"h":58.36,"l":58.19,"n":206,"o":58.245,"t":"2026-10-21T18:40:00Z","v":7625,"vw":58.316727},{"c":58.26,"h":58.36,"l":58.145,"n":104,"o":58.35,"t":"2026-10-21T18:45:00Z","v":4801,"vw":58.322432},{"c":58.24,"h":58.24,"l":58.05,"n":153,"o":58.21,"t":"2026-10-21T18:50:00Z","v":9167,"vw":58.184115},{"c":57.95,"h":58.08,"l":57.95,"n":99,"o":58.08,"t":"2026-10-21T18:55:00Z","v":2708,"vw":58.010981},{"c":57.865,"h":58.06,"l":57.865,"n":312,"o":58.03,"t":"2026-10-21T19:00:00Z","v":10910,"vw":58.010042},{"c":57.96,"h":58.02,"l":57.96,"n":114,"o":57.97,"t":"2026-10-21T19:05:00Z","v":6215,"vw":57.990152},{"c":57.9575,"h":57.98,"l":57.95,"n":86,"o":57.98,"t":"2026-10-21T19:10:00Z","v":2016,"vw":57.970606},{"c":58.06,"h":58.1,"l":58.01,"n":146,"o":58.03,"t":"2026-10-21T19:15:00Z","v":4040,"vw":58.053308},{"c":58.08,"h":58.13,"l":58.05,"n":71,"o":58.09,"t":"2026-10-21T19:20:00Z","v":2422,"vw":58.099722},{"c":57.81,"h":58.055,"l":57.74,"n":369,"o":58.055,"t":"2026-10-21T19:25:00Z","v":27695,"vw":57.915546},{"c":57.74,"h":57.89,"l":57.7,"n":242,"o":57.81,"t":"2026-10-21T19:30:00Z","v":10801,"vw":57.771219},{"c":57.385,"h":57.71,"l":57.38,"n":124,"o":57.71,"t":"2026-10-21T19:35:00Z","v":5041,"vw":57.524375},{"c":57.43,"h":57.455,"l":57.37,"n":160,"o":57.37,"t":"2026-10-21T19:40:00Z","v":3476,"vw":57.41452},{"c":57.785,"h":57.785,"l":57.4,"n":386,"o":57.43,"t":"2026-10-21T19:45:00Z","v":16064,"vw":57.566225},{"c":57.26,"h":57.79,"l":57.24,"n":612,"o":57.79,"t":"2026-10-21T19:50:00Z","v":26811,"vw":57.559934},{"c":57.11,"h":57.24,"l":57.03,"n":1366,"o":57.18,"t":"2026-10-21T19:55:00Z","v":64169,"vw":57.132655},{"c":57.12,"h":57.12,"l":57.12,"n":18,"o":57.12,"t":"2026-10-21T20:00:00Z","v":130276,"vw":57.12},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-22T12:35:00Z","v":100,"vw":56.82},{"c":56.01,"h":56.68,"l":56,"n":41,"o":56.68,"t":"2026-10-22T13:30:00Z","v":5118,"vw":56.429259},{"c":56,"h":56.8,"l":56,"n":16,"o":56.39,"t":"2026-10-22T13:35:00Z","v":888,"vw":56.379301},{"c":56.325,"h":56.41,"l":56.01,"n":190,"o":56.11,"t":"2026-10-22T13:40:00Z","v":11671,"vw":56.088117},{"c":57.035,"h":57.035,"l":56.355,"n":75,"o":56.355,"t":"2026-10-22T13:45:00Z","v":5877,"vw":56.642339},{"c":56.76,"h":56.76,"l":56.76,"n":11,"o":56.76,"t":"2026-10-22T13:50:00Z","v":2154,"vw":56.76},{"c":56.95,"h":57.05,"l":56.77,"n":57,"o":56.78,"t":"2026-10-22T13:55:00Z","v":3358,"vw":56.818446},{"c":57.18,"h":57.18,"l":57.0275,"n":18,"o":57.0275,"t":"2026-10-22T14:00:00Z","v":590,"vw":57.079167},{"c":57.05,"h":57.05,"l":56.745,"n":95,"o":56.87,"t":"2026-10-22T14:05:00Z","v":3029,"vw":56.908163},{"c":57.165,"h":57.4,"l":56.72,"n":64,"o":57.18,"t":"2026-10-22T14:10:00Z","v":3881,"vw":57.120975},{"c":57.07,"h":57.07,"l":56.87,"n":42,"o":57,"t":"2026-10-22T14:15:00Z","v":2142,"vw":56.979594},{"c":56.72,"h":56.92,"l":56.72,"n":39,"o":56.92,"t":"2026-10-22T14:20:00Z","v":1322,"vw":56.841875},{"c":56.78,"h":56.785,"l":56.46,"n":141,"o":56.46,"t":"2026-10-22T14:25:00Z","v":5354,"vw":56.552722},{"c":57.09,"h":57.09,"l":56.72,"n":71,"o":56.73,"t":"2026-10-22T14:30:00Z","v":91005,"vw":56.736396},{"c":56.85,"h":56.95,"l":56.71,"n":124,"o":56.87,"t":"2026-10-22T14:35:00Z","v":3613,"vw":56.815833},{"c":56.585,"h":57.04,"l":56.585,"n":184,"o":56.85,"t":"2026-10-22T14:40:00Z","v":10594,"vw":56.883085},{"c":56.7,"h":56.81,"l":56.6,"n":102,"o":56.6,"t":"2026-10-22T14:45:00Z","v":4065,"vw":56.715625},{"c":56.675,"h":56.68,"l":56.675,"n":23,"o":56.68,"t":"2026-10-22T14:50:00Z","v":605,"vw":56.676667},{"c":56.665,"h":56.675,"l":56.55,"n":36,"o":56.675,"t":"2026-10-22T14:55:00Z","v":1616,"vw":56.628333},{"c":56.55,"h":56.67,"l":56.55,"n":54,"o":56.67,"t":"2026-10-22T15:00:00Z","v":1541,"vw":56.581373},{"c":56.535,"h":56.55,"l":56.47,"n":80,"o":56.55,"t":"2026-10-22T15:05:00Z","v":1344,"vw":56.525561},{"c":56.39,"h":56.39,"l":56.25,"n":277,"o":56.38,"t":"2026-10-22T15:10:00Z","v":8217,"vw":56.30744},{"c":56.55,"h":56.55,"l":56.3925,"n":47,"o":56.52,"t":"2026-10-22T15:15:00Z","v":1199,"vw":56.4875},{"c":56.685,"h":56.75,"l":56.685,"n":62,"o":56.69,"t":"2026-10-22T15:20:00Z","v":2214,"vw":56.69836},{"c":56.67,"h":56.67,"l":56.53,"n":16,"o":56.56,"t":"2026-10-22T15:25:00Z","v":663,"vw":56.582732},{"c":56.82,"h":56.82,"l":56.45,"n":76,"o":56.54,"t":"2026-10-22T15:30:00Z","v":2452,"vw":56.571913},{"c":56.6229,"h":56.745,"l":56.575,"n":29,"o":56.745,"t":"2026-10-22T15:35:00Z","v":1042,"vw":56.662182},{"c":56.75,"h":56.93,"l":56.64,"n":84,"o":56.66,"t":"2026-10-22T15:40:00Z","v":13926,"vw":56.786907},{"c":56.87,"h":56.87,"l":56.66,"n":41,"o":56.66,"t":"2026-10-22T15:45:00Z","v":1383,"vw":56.825556},{"c":57.015,"h":57.015,"l":56.77,"n":92,"o":56.77,"t":"2026-10-22T15:50:00Z","v":2274,"vw":56.903393},{"c":56.94,"h":57.015,"l":56.94,"n":25,"o":57.015,"t":"2026-10-22T15:55:00Z","v":960,"vw":57},{"c":56.81,"h":57.04,"l":56.785,"n":147,"o":57.035,"t":"2026-10-22T16:00:00Z","v":6199,"vw":56.988021},{"c":56.88,"h":56.97,"l":56.75,"n":62,"o":56.75,"t":"2026-10-22T16:05:00Z","v":2066,"vw":56.871667},{"c":57.02,"h":57.02,"l":56.86,"n":40,"o":56.86,"t":"2026-10-22T16:10:00Z","v":1151,"vw":56.975},{"c":57,"h":57,"l":56.94,"n":17,"o":56.94,"t":"2026-10-22T16:15:00Z","v":933,"vw":56.955392},{"c":56.875,"h":56.93,"l":56.875,"n":23,"o":56.93,"t":"2026-10-22T16:20:00Z","v":839,"vw":56.893242},{"c":56.9378,"h":57.01,"l":56.875,"n":78,"o":56.875,"t":"2026-10-22T16:25:00Z","v":3713,"vw":56.97999},{"c":56.78,"h":56.78,"l":56.78,"n":10,"o":56.78,"t":"2026-10-22T16:30:00Z","v":317,"vw":56.78},{"c":56.96,"h":56.98,"l":56.91,"n":151,"o":56.92,"t":"2026-10-22T16:35:00Z","v":6397,"vw":56.933165},{"c":57.045,"h":57.045,"l":56.865,"n":97,"o":56.945,"t":"2026-10-22T16:40:00Z","v":4051,"vw":56.915025},{"c":56.935,"h":56.935,"l":56.85,"n":49,"o":56.85,"t":"2026-10-22T16:55:00Z","v":1072,"vw":56.89451},{"c":56.92,"h":56.95,"l":56.84,"n":53,"o":56.94,"t":"2026-10-22T17:00:00Z","v":2051,"vw":56.91313},{"c":56.77,"h":56.84,"l":56.74,"n":149,"o":56.84,"t":"2026-10-22T17:05:00Z","v":5007,"vw":56.795089},{"c":56.91,"h":57.005,"l":56.73,"n":152,"o":56.73,"t":"2026-10-22T17:10:00Z","v":8569,"vw":56.894626},{"c":56.89,"h":56.91,"l":56.89,"n":34,"o":56.91,"t":"2026-10-22T17:15:00Z","v":1084,"vw":56.90587},{"c":56.82,"h":56.82,"l":56.67,"n":53,"o":56.82,"t":"2026-10-22T17:20:00Z","v":6165,"vw":56.76013},{"c":56.875,"h":56.875,"l":56.75,"n":115,"o":56.765,"t":"2026-10-22T17:25:00Z","v":5297,"vw":56.828217},{"c":56.8,"h":57,"l":56.8,"n":158,"o":56.88,"t":"2026-10-22T17:30:00Z","v":7479,"vw":56.920803},{"c":56.82,"h":56.82,"l":56.64,"n":60,"o":56.77,"t":"2026-10-22T17:35:00Z","v":1188,"vw":56.718333},{"c":56.72,"h":56.72,"l":56.63,"n":11,"o":56.63,"t":"2026-10-22T17:40:00Z","v":682,"vw":56.698155},{"c":56.6,"h":56.725,"l":56.6,"n":83,"o":56.725,"t":"2026-10-22T17:45:00Z","v":2639,"vw":56.658529},{"c":56.755,"h":56.755,"l":56.6,"n":74,"o":56.6,"t":"2026-10-22T17:50:00Z","v":2653,"vw":56.709375},{"c":56.77,"h":56.77,"l":56.73,"n":13,"o":56.73,"t":"2026-10-22T17:55:00Z","v":495,"vw":56.756667},{"c":56.57,"h":56.77,"l":56.57,"n":57,"o":56.77,"t":"2026-10-22T18:00:00Z","v":1505,"vw":56.68},{"c":56.67,"h":56.6995,"l":56.54,"n":143,"o":56.59,"t":"2026-10-22T18:05:00Z","v":6624,"vw":56.643885},{"c":56.66,"h":56.66,"l":56.66,"n":22,"o":56.66,"t":"2026-10-22T18:10:00Z","v":553,"vw":56.66},{"c":56.67,"h":56.685,"l":56.65,"n":20,"o":56.65,"t":"2026-10-22T18:15:00Z","v":400,"vw":56.668333},{"c":56.63,"h":56.67,"l":56.63,"n":44,"o":56.665,"t":"2026-10-22T18:20:00Z","v":977,"vw":56.6575},{"c":56.6,"h":56.63,"l":56.6,"n":38,"o":56.62,"t":"2026-10-22T18:25:00Z","v":1306,"vw":56.614536},{"c":56.71,"h":56.74,"l":56.57,"n":178,"o":56.59,"t":"2026-10-22T18:30:00Z","v":5683,"vw":56.615172},{"c":56.65,"h":56.65,"l":56.65,"n":27,"o":56.65,"t":"2026-10-22T18:35:00Z","v":632,"vw":56.65},{"c":56.65,"h":56.65,"l":56.57,"n":103,"o":56.64,"t":"2026-10-22T18:40:00Z","v":2722,"vw":56.609122},{"c":56.6,"h":56.69,"l":56.57,"n":72,"o":56.69,"t":"2026-10-22T18:45:00Z","v":2499,"vw":56.631995},{"c":56.55,"h":56.605,"l":56.54,"n":34,"o":56.605,"t":"2026-10-22T18:50:00Z","v":1191,"vw":56.565},{"c":56.58,"h":56.59,"l":56.52,"n":98,"o":56.52,"t":"2026-10-22T18:55:00Z","v":3294,"vw":56.557088},{"c":56.475,"h":56.51,"l":56.475,"n":45,"o":56.51,"t":"2026-10-22T19:00:00Z","v":1075,"vw":56.498333},{"c":56.59,"h":56.595,"l":56.55,"n":53,"o":56.56,"t":"2026-10-22T19:05:00Z","v":1634,"vw":56.574577},{"c":56.63,"h":56.63,"l":56.52,"n":143,"o":56.5401,"t":"2026-10-22T19:10:00Z","v":5081,"vw":56.555858},{"c":56.63,"h":56.63,"l":56.625,"n":35,"o":56.625,"t":"2026-10-22T19:15:00Z","v":625,"vw":56.6275},{"c":56.655,"h":56.71,"l":56.64,"n":141,"o":56.64,"t":"2026-10-22T19:20:00Z","v":4606,"vw":56.673399},{"c":56.925,"h":56.93,"l":56.655,"n":149,"o":56.7,"t":"2026-10-22T19:25:00Z","v":6563,"vw":56.822207},{"c":56.98,"h":57.06,"l":56.925,"n":136,"o":56.98,"t":"2026-10-22T19:30:00Z","v":5231,"vw":56.994893},{"c":56.84,"h":57.0143,"l":56.82,"n":325,"o":57.0143,"t":"2026-10-22T19:35:00Z","v":13178,"vw":56.931183},{"c":56.685,"h":56.8,"l":56.62,"n":217,"o":56.79,"t":"2026-10-22T19:40:00Z","v":36344,"vw":56.769856},{"c":56.68,"h":56.71,"l":56.49,"n":203,"o":56.62,"t":"2026-10-22T19:45:00Z","v":7186,"vw":56.627413},{"c":56.94,"h":56.97,"l":56.62,"n":441,"o":56.62,"t":"2026-10-22T19:50:00Z","v":15608,"vw":56.762757},{"c":56.73,"h":57.075,"l":56.68,"n":901,"o":57.03,"t":"2026-10-22T19:55:00Z","v":33869,"vw":56.776104},{"c":56.73,"h":56.73,"l":56.73,"n":34,"o":56.73,"t":"2026-10-22T20:00:00Z","v":102448,"vw":56.73},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-22T22:10:00Z","v":120,"vw":57.99}],"history":[{"c":44.35,"h":45.755,"l":43.27,"n":11788,"o":45.55,"t":"2024-10-21T04:00:00Z","v":534395,"vw":44.220533},{"c":43.37,"h":44,"l":42.605,"n":9033,"o":43.91,"t":"2024-10-22T04:00:00Z","v":455573,"vw":43.348459},{"c":41.875,"h":43.5003,"l":41.86,"n":9325,"o":43.01,"t":"2024-10-23T04:00:00Z","v":592096,"vw":42.655638},{"c":41.16,"h":42.55,"l":41.03,"n":10144,"o":42.21,"t":"2024-10-24T04:00:00Z","v":509775,"vw":41.402031},{"c":42.43,"h":44.34,"l":41.59,"n":14423,"o":44,"t":"2024-10-25T04:00:00Z","v":973963,"vw":42.571141},{"c":42.46,"h":43.58,"l":41.95,"n":8655,"o":43.01,"t":"2024-10-28T04:00:00Z","v":411624,"vw":42.573228},{"c":43.19,"h":43.44,"l":41.96,"n":7625,"o":42.05,"t":"2024-10-29T04:00:00Z","v":728816,"vw":42.843739},{"c":42.89,"h":44.29,"l":42.2,"n":9079,"o":42.57,"t":"2024-10-30T04:00:00Z","v":498024,"vw":43.313882},{"c":42.11,"h":42.782,"l":41.63,"n":9721,"o":42.5,"t":"2024-10-31T04:00:00Z","v":621191,"vw":42.147906},{"c":42.07,"h":43.25,"l":41.8575,"n":8275,"o":42.77,"t":"2024-11-01T04:00:00Z","v":411016,"vw":42.226094},{"c":43.54,"h":44.23,"l":41.77,"n":14400,"o":41.95,"t":"2024-11-04T05:00:00Z","v":1129428,"vw":43.302298},{"c":43.32,"h":43.4,"l":41.74,"n":15727,"o":43.11,"t":"2024-11-05T05:00:00Z","v":1147885,"vw":42.821453},{"c":41.7,"h":44.29,"l":39.25,"n":30048,"o":43.82,"t":"2024-11-06T05:00:00Z","v":2507957,"vw":40.903134},{"c":41.29,"h":41.84,"l":40.63,"n":18556,"o":41.72,"t":"2024-11-07T05:00:00Z","v":1308532,"vw":41.285394},{"c":41.54,"h":42.57,"l":41.035,"n":10707,"o":41.33,"t":"2024-11-08T05:00:00Z","v":701804,"vw":41.798581},{"c":41.72,"h":42.6061,"l":40.8409,"n":11902,"o":42.57,"t":"2024-11-11T05:00:00Z","v":762140,"vw":41.543925},{"c":40.68,"h":41.82,"l":40.21,"n":10984,"o":41.23,"t":"2024-11-12T05:00:00Z","v":555729,"vw":40.753412},{"c":41.47,"h":43.01,"l":41,"n":12322,"o":41.02,"t":"2024-11-13T05:00:00Z","v":672651,"vw":41.894821},{"c":38.35,"h":41.96,"l":37.93,"n":18193,"o":41.47,"t":"2024-11-14T05:00:00Z","v":1239142,"vw":39.562322},{"c":36.37,"h":38.65,"l":36.27,"n":18159,"o":38.38,"t":"2024-11-15T05:00:00Z","v":1210602,"vw":36.821915},{"c":37.58,"h":38.45,"l":36.38,"n":14285,"o":36.5,"t":"2024-11-18T05:00:00Z","v":715748,"vw":37.435002},{"c":37.66,"h":37.955,"l":37.01,"n":9171,"o":37.19,"t":"2024-11-19T05:00:00Z","v":446367,"vw":37.532616},{"c":39.3,"h":39.5,"l":36.86,"n":15604,"o":37.47,"t":"2024-11-20T05:00:00Z","v":943487,"vw":38.669121},{"c":40.08,"h":40.98,"l":39.25,"n":14834,"o":39.81,"t":"2024-11-21T05:00:00Z","v":1122834,"vw":40.460671},{"c":41.18,"h":41.3017,"l":40.08,"n":13271,"o":40.08,"t":"2024-11-22T05:00:00Z","v":662053,"vw":40.833525},{"c":42.83,"h":43.993,"l":41.57,"n":26472,"o":42.32,"t":"2024-11-25T05:00:00Z","v":1747514,"vw":43.012117},{"c":40.69,"h":42.19,"l":37.7101,"n":39064,"o":38.87,"t":"2024-11-26T05:00:00Z","v":2410867,"vw":40.539186},{"c":40.59,"h":41.7299,"l":39.6593,"n":14899,"o":41.35,"t":"2024-11-27T05:00:00Z","v":763267,"vw":40.451717},{"c":40.65,"h":41.25,"l":39.8501,"n":8293,"o":40.91,"t":"2024-11-29T05:00:00Z","v":381496,"vw":40.43577},{"c":42.43,"h":43.3899,"l":40.98,"n":18214,"o":40.98,"t":"2024-12-02T05:00:00Z","v":1125950,"vw":42.407783},{"c":41.72,"h":42.44,"l":41.18,"n":9953,"o":42.38,"t":"2024-12-03T05:00:00Z","v":570709,"vw":41.640274},{"c":41.25,"h":43.91,"l":40.58,"n":13141,"o":41.93,"t":"2024-12-04T05:00:00Z","v":859714,"vw":42.122868},{"c":40.78,"h":41.32,"l":40.01,"n":12091,"o":41.25,"t":"2024-12-05T05:00:00Z","v":647436,"vw":40.72492},{"c":40.06,"h":41.15,"l":39.3006,"n":11188,"o":41.15,"t":"2024-12-06T05:00:00Z","v":602436,"vw":40.108879},{"c":38.97,"h":40.17,"l":38.65,"n":14402,"o":40.1,"t":"2024-12-09T05:00:00Z","v":707668,"vw":39.140576},{"c":40.01,"h":40.18,"l":38.295,"n":13890,"o":38.93,"t":"2024-12-10T05:00:00Z","v":733966,"vw":39.67462},{"c":41.35,"h":41.71,"l":40,"n":11873,"o":40.81,"t":"2024-12-11T05:00:00Z","v":603933,"vw":41.030095},{"c":42.15,"h":42.47,"l":40.62,"n":12986,"o":41.07,"t":"2024-12-12T05:00:00Z","v":646031,"vw":41.916269},{"c":43.71,"h":43.97,"l":42.15,"n":12038,"o":42.15,"t":"2024-12-13T05:00:00Z","v":622482,"vw":43.255157},{"c":44.38,"h":45.2299,"l":43.41,"n":13691,"o":43.9,"t":"2024-12-16T05:00:00Z","v":718190,"vw":44.397369},{"c":44.37,"h":44.669,"l":42.23,"n":15041,"o":44.15,"t":"2024-12-17T05:00:00Z","v":893482,"vw":43.376475},{"c":42.75,"h":45.1,"l":42.19,"n":18322,"o":44.9,"t":"2024-12-18T05:00:00Z","v":1034390,"vw":43.911706},{"c":40.73,"h":44.09,"l":40.21,"n":13697,"o":43.84,"t":"2024-12-19T05:00:00Z","v":736414,"vw":41.338036},{"c":39.37,"h":40.518,"l":39.185,"n":12386,"o":40.08,"t":"2024-12-20T05:00:00Z","v":929777,"vw":39.610501},{"c":39.14,"h":39.5,"l":38.3036,"n":9541,"o":39.37,"t":"2024-12-23T05:00:00Z","v":378566,"vw":39.008803},{"c":38.85,"h":39.5,"l":38.56,"n":4604,"o":39.12,"t":"2024-12-24T05:00:00Z","v":232834,"vw":38.952921},{"c":40.02,"h":40.12,"l":38.8,"n":7880,"o":38.9,"t":"2024-12-26T05:00:00Z","v":355012,"vw":39.757498},{"c":39.44,"h":39.86,"l":38.42,"n":7196,"o":39.86,"t":"2024-12-27T05:00:00Z","v":366573,"vw":39.24602},{"c":38.66,"h":39.05,"l":38.02,"n":7281,"o":38.88,"t":"2024-12-30T05:00:00Z","v":438778,"vw":38.608495},{"c":38.63,"h":40.09,"l":38.49,"n":9509,"o":38.81,"t":"2024-12-31T05:00:00Z","v":387083,"vw":38.943218},{"c":38.65,"h":39.92,"l":37.9001,"n":9429,"o":39.14,"t":"2025-01-02T05:00:00Z","v":483549,"vw":38.60343},{"c":41.77,"h":41.92,"l":38.91,"n":9166,"o":38.93,"t":"2025-01-03T05:00:00Z","v":540513,"vw":41.046547},{"c":42.39,"h":43.5311,"l":42.2,"n":12469,"o":42.8,"t":"2025-01-06T05:00:00Z","v":626082,"vw":42.859513},{"c":40.28,"h":42.6,"l":40.21,"n":13654,"o":42.27,"t":"2025-01-07T05:00:00Z","v":798315,"vw":41.119432},{"c":40.29,"h":40.51,"l":38.83,"n":11961,"o":39.73,"t":"2025-01-08T05:00:00Z","v":591790,"vw":39.826797},{"c":41.73,"h":42.815,"l":39.46,"n":17316,"o":39.46,"t":"2025-01-10T05:00:00Z","v":1035899,"vw":41.592678},{"c":40.3,"h":41.498,"l":39.5884,"n":12558,"o":40.93,"t":"2025-01-13T05:00:00Z","v":732597,"vw":40.240348},{"c":41.45,"h":42.7044,"l":40.41,"n":10438,"o":41.01,"t":"2025-01-14T05:00:00Z","v":412620,"vw":41.40463},{"c":42.25,"h":43.21,"l":41.7867,"n":8067,"o":42.88,"t":"2025-01-15T05:00:00Z","v":373246,"vw":42.318082},{"c":42.35,"h":43.015,"l":41.9139,"n":8919,"o":42.18,"t":"2025-01-16T05:00:00Z","v":393169,"vw":42.421898},{"c":40.96,"h":42.93,"l":40.36,"n":12474,"o":42.93,"t":"2025-01-17T05:00:00Z","v":672007,"vw":41.184899},{"c":42.06,"h":42.2,"l":39.77,"n":13520,"o":41.41,"t":"2025-01-21T05:00:00Z","v":612848,"vw":41.324153},{"c":41.17,"h":42.85,"l":40.85,"n":11851,"o":42,"t":"2025-01-22T05:00:00Z","v":586476,"vw":41.371483},{"c":38.96,"h":41,"l":37.86,"n":18657,"o":40.38,"t":"2025-01-23T05:00:00Z","v":1351691,"vw":39.350788},{"c":37.5,"h":39.68,"l":36.94,"n":16320,"o":39.2,"t":"2025-01-24T05:00:00Z","v":918503,"vw":37.717621},{"c":38.07,"h":38.44,"l":36.7,"n":13644,"o":36.94,"t":"2025-01-27T05:00:00Z","v":582139,"vw":37.804498},{"c":38.07,"h":38.42,"l":37.29,"n":10028,"o":37.87,"t":"2025-01-28T05:00:00Z","v":475987,"vw":37.925127},{"c":37.7,"h":38.36,"l":37.47,"n":9989,"o":38.1,"t":"2025-01-29T05:00:00Z","v":419998,"vw":37.737989},{"c":36.17,"h":38.73,"l":35.8911,"n":16585,"o":38.34,"t":"2025-01-30T05:00:00Z","v":1175980,"vw":36.778726},{"c":35.62,"h":36.95,"l":34.95,"n":21124,"o":36.24,"t":"2025-01-31T05:00:00Z","v":1190880,"vw":35.751141},{"c":34.73,"h":35.2568,"l":33.51,"n":17082,"o":34.4,"t":"2025-02-03T05:00:00Z","v":1002986,"vw":34.590119},{"c":36.16,"h":36.5,"l":34.68,"n":15287,"o":34.77,"t":"2025-02-04T05:00:00Z","v":874491,"vw":35.903878},{"c":35.73,"h":37.1236,"l":35.4388,"n":21696,"o":36,"t":"2025-02-05T05:00:00Z","v":1313372,"vw":36.37835},{"c":37.23,"h":38.45,"l":35.71,"n":29250,"o":35.71,"t":"2025-02-06T05:00:00Z","v":1845656,"vw":36.89525},{"c":38.01,"h":38.35,"l":37.25,"n":13709,"o":37.44,"t":"2025-02-07T05:00:00Z","v":721034,"vw":37.859333},{"c":38.31,"h":39.01,"l":37.7295,"n":14206,"o":38.12,"t":"2025-02-10T05:00:00Z","v":830300,"vw":38.454654},{"c":36.86,"h":39.261,"l":36.74,"n":12020,"o":38.4,"t":"2025-02-11T05:00:00Z","v":744187,"vw":37.754543},{"c":35.69,"h":36.63,"l":34.64,"n":14236,"o":36.02,"t":"2025-02-12T05:00:00Z","v":801840,"vw":35.608017},{"c":36.21,"h":36.33,"l":35.3161,"n":8351,"o":35.91,"t":"2025-02-13T05:00:00Z","v":440216,"vw":35.858699},{"c":36.35,"h":36.97,"l":36.03,"n":8316,"o":36.45,"t":"2025-02-14T05:00:00Z","v":450984,"vw":36.434403},{"c":34.64,"h":36.64,"l":33.9701,"n":14311,"o":36.46,"t":"2025-02-18T05:00:00Z","v":895836,"vw":34.756383},{"c":35.18,"h":35.63,"l":34.03,"n":10802,"o":34.52,"t":"2025-02-19T05:00:00Z","v":590698,"vw":35.068228},{"c":35.91,"h":36,"l":34.05,"n":13048,"o":35.15,"t":"2025-02-20T05:00:00Z","v":798258,"vw":35.149697},{"c":35.08,"h":36.39,"l":34.84,"n":13413,"o":36.33,"t":"2025-02-21T05:00:00Z","v":757357,"vw":35.173068},{"c":35.31,"h":36.11,"l":34.84,"n":12241,"o":35.1,"t":"2025-02-24T05:00:00Z","v":639919,"vw":35.348202},{"c":36.23,"h":36.73,"l":35.1858,"n":15509,"o":35.29,"t":"2025-02-25T05:00:00Z","v":1023096,"vw":36.232353},{"c":35.15,"h":36.8,"l":34.98,"n":11148,"o":36.26,"t":"2025-02-26T05:00:00Z","v":719781,"vw":35.628132},{"c":34.87,"h":36.088,"l":34.8,"n":11499,"o":35.32,"t":"2025-02-27T05:00:00Z","v":573683,"vw":35.168759},{"c":35.14,"h":35.5,"l":34.57,"n":10462,"o":34.9,"t":"2025-02-28T05:00:00Z","v":531541,"vw":35.067787},{"c":32.62,"h":35.45,"l":32.54,"n":13432,"o":35.45,"t":"2025-03-03T05:00:00Z","v":696836,"vw":33.576737},{"c":32.82,"h":33.35,"l":30.67,"n":19094,"o":31.59,"t":"2025-03-04T05:00:00Z","v":1279913,"vw":32.344031},{"c":33.78,"h":33.945,"l":32.82,"n":8521,"o":32.95,"t":"2025-03-05T05:00:00Z","v":441842,"vw":33.50274},{"c":33.03,"h":33.74,"l":32.83,"n":9793,"o":33.03,"t":"2025-03-06T05:00:00Z","v":665621,"vw":33.096406},{"c":33.92,"h":34.49,"l":32.8275,"n":9246,"o":32.95,"t":"2025-03-07T05:00:00Z","v":459220,"vw":33.770196},{"c":33.65,"h":34.74,"l":33.23,"n":8623,"o":33.42,"t":"2025-03-10T04:00:00Z","v":495599,"vw":33.893348},{"c":35.03,"h":35.49,"l":33.245,"n":11389,"o":33.51,"t":"2025-03-11T04:00:00Z","v":646705,"vw":34.850451},{"c":34.04,"h":35.96,"l":33.985,"n":9237,"o":35.43,"t":"2025-03-12T04:00:00Z","v":656568,"vw":34.302348},{"c":33.51,"h":33.85,"l":33,"n":8654,"o":33.85,"t":"2025-03-13T04:00:00Z","v":417351,"vw":33.555457},{"c":34.26,"h":34.78,"l":33.43,"n":7760,"o":34.03,"t":"2025-03-14T04:00:00Z","v":288242,"vw":34.212397},{"c":34.875,"h":35,"l":34.0561,"n":6721,"o":34.16,"t":"2025-03-17T04:00:00Z","v":222482,"vw":34.740432},{"c":34.93,"h":35.62,"l":34,"n":9096,"o":34.4,"t":"2025-03-18T04:00:00Z","v":496128,"vw":35.027545},{"c":35.68,"h":36.23,"l":35.03,"n":9798,"o":35.03,"t":"2025-03-19T04:00:00Z","v":407029,"vw":35.814861},{"c":34.66,"h":35.57,"l":34.58,"n":8546,"o":35.25,"t":"2025-03-20T04:00:00Z","v":420931,"vw":34.870656},{"c":33.55,"h":34.424,"l":33.3,"n":9405,"o":34.17,"t":"2025-03-21T04:00:00Z","v":864881,"vw":33.655755},{"c":35.28,"h":35.5,"l":33.97,"n":8454,"o":34.01,"t":"2025-03-24T04:00:00Z","v":435393,"vw":35.172158},{"c":34.73,"h":35.4,"l":34.23,"n":7764,"o":35.08,"t":"2025-03-25T04:00:00Z","v":334894,"vw":34.672069},{"c":34.2,"h":34.88,"l":34.18,"n":6694,"o":34.7,"t":"2025-03-26T04:00:00Z","v":342967,"vw":34.414504},{"c":33.96,"h":34.125,"l":33.27,"n":8284,"o":34,"t":"2025-03-27T04:00:00Z","v":341446,"vw":33.874806},{"c":32.93,"h":33.93,"l":32.25,"n":7589,"o":33.8,"t":"2025-03-28T04:00:00Z","v":303119,"vw":32.957379},{"c":32.37,"h":32.8,"l":31.64,"n":8410,"o":32.31,"t":"2025-03-31T04:00:00Z","v":426766,"vw":32.314709},{"c":32.93,"h":33.315,"l":31.935,"n":7543,"o":32.47,"t":"2025-04-01T04:00:00Z","v":332184,"vw":32.914135},{"c":33.71,"h":33.74,"l":32.13,"n":7008,"o":32.16,"t":"2025-04-02T04:00:00Z","v":339528,"vw":33.346799},{"c":31.92,"h":32.92,"l":30.41,"n":16784,"o":31.93,"t":"2025-04-03T04:00:00Z","v":963137,"vw":32.033581},{"c":32.43,"h":32.57,"l":30.04,"n":12717,"o":30.17,"t":"2025-04-04T04:00:00Z","v":594696,"vw":31.819273},{"c":32.09,"h":33.87,"l":30.322,"n":15729,"o":31.01,"t":"2025-04-07T04:00:00Z","v":780435,"vw":32.293499},{"c":31.28,"h":33.305,"l":30.8625,"n":10364,"o":32.9,"t":"2025-04-08T04:00:00Z","v":405744,"vw":31.601533},{"c":33.91,"h":34.21,"l":30.85,"n":11890,"o":30.85,"t":"2025-04-09T04:00:00Z","v":609834,"vw":32.980572},{"c":33.65,"h":34.31,"l":32.2637,"n":12971,"o":33.05,"t":"2025-04-10T04:00:00Z","v":526916,"vw":33.46925},{"c":34.19,"h":34.68,"l":32.45,"n":9729,"o":33.76,"t":"2025-04-11T04:00:00Z","v":540503,"vw":34.039541},{"c":35.32,"h":35.43,"l":33.8,"n":9123,"o":34.82,"t":"2025-04-14T04:00:00Z","v":456930,"vw":34.794218},{"c":33.7,"h":35.39,"l":33.235,"n":10455,"o":35.2,"t":"2025-04-15T04:00:00Z","v":482131,"vw":33.992644},{"c":33.25,"h":33.8624,"l":32.61,"n":11669,"o":33.29,"t":"2025-04-16T04:00:00Z","v":570895,"vw":33.223201},{"c":33.71,"h":34.04,"l":32.8,"n":11532,"o":33.11,"t":"2025-04-17T04:00:00Z","v":888317,"vw":33.648482},{"c":33.71,"h":34.19,"l":32.9,"n":11497,"o":33.67,"t":"2025-04-21T04:00:00Z","v":461167,"vw":33.528432},{"c":35.06,"h":35.22,"l":33.38,"n":8773,"o":34.03,"t":"2025-04-22T04:00:00Z","v":392041,"vw":34.650089},{"c":34.5,"h":35.82,"l":34.4,"n":7831,"o":35.69,"t":"2025-04-23T04:00:00Z","v":393481,"vw":34.799326},{"c":35.29,"h":35.51,"l":34.41,"n":8105,"o":34.54,"t":"2025-04-24T04:00:00Z","v":382119,"vw":35.209448},{"c":35.79,"h":36,"l":34.6425,"n":7269,"o":35.29,"t":"2025-04-25T04:00:00Z","v":272472,"vw":35.555858},{"c":35.6,"h":36.39,"l":35.28,"n":8976,"o":36.04,"t":"2025-04-28T04:00:00Z","v":349619,"vw":35.68592},{"c":35.355,"h":35.72,"l":34.7946,"n":7352,"o":35.5,"t":"2025-04-29T04:00:00Z","v":278719,"vw":35.381564},{"c":34.87,"h":35.095,"l":34.19,"n":9736,"o":34.64,"t":"2025-04-30T04:00:00Z","v":412455,"vw":34.775694},{"c":36.01,"h":36.25,"l":34.7,"n":11314,"o":35.19,"t":"2025-05-01T04:00:00Z","v":521502,"vw":35.818002},{"c":37.965,"h":38,"l":36.3,"n":10678,"o":36.5,"t":"2025-05-02T04:00:00Z","v":584731,"vw":37.685807},{"c":38.28,"h":39,"l":37.355,"n":7386,"o":37.61,"t":"2025-05-05T04:00:00Z","v":293161,"vw":38.312594},{"c":38.35,"h":38.75,"l":37.41,"n":11824,"o":38.02,"t":"2025-05-06T04:00:00Z","v":497531,"vw":38.329572},{"c":37.74,"h":39.3199,"l":37.46,"n":9705,"o":38.45,"t":"2025-05-07T04:00:00Z","v":571610,"vw":38.068906},{"c":37.22,"h":37.89,"l":36.01,"n":18533,"o":36.305,"t":"2025-05-08T04:00:00Z","v":852116,"vw":37.043981},{"c":37.94,"h":38.78,"l":36.4301,"n":11343,"o":36.95,"t":"2025-05-09T04:00:00Z","v":516084,"vw":38.059198},{"c":39.93,"h":40,"l":39.01,"n":9243,"o":39.5,"t":"2025-05-12T04:00:00Z","v":454699,"vw":39.646563},{"c":40.59,"h":40.9,"l":39.81,"n":8723,"o":40.28,"t":"2025-05-13T04:00:00Z","v":395305,"vw":40.572113},{"c":39.87,"h":41.12,"l":39.55,"n":12350,"o":40.59,"t":"2025-05-14T04:00:00Z","v":647847,"vw":40.218563},{"c":40.36,"h":40.44,"l":39.3701,"n":7574,"o":39.76,"t":"2025-05-15T04:00:00Z","v":302394,"vw":40.132653},{"c":40.82,"h":41.025,"l":40.16,"n":8616,"o":40.32,"t":"2025-05-16T04:00:00Z","v":331906,"vw":40.769915},{"c":41.25,"h":41.42,"l":40.1212,"n":6142,"o":40.41,"t":"2025-05-19T04:00:00Z","v":303509,"vw":40.986557},{"c":40.82,"h":41.29,"l":40.13,"n":7147,"o":41.15,"t":"2025-05-20T04:00:00Z","v":250100,"vw":40.844027},{"c":39.2,"h":40.55,"l":39.08,"n":8025,"o":40.29,"t":"2025-05-21T04:00:00Z","v":344308,"vw":39.569633},{"c":39.21,"h":39.58,"l":38.26,"n":9624,"o":38.82,"t":"2025-05-22T04:00:00Z","v":479208,"vw":38.847551},{"c":38.63,"h":39.13,"l":38.25,"n":6185,"o":38.28,"t":"2025-05-23T04:00:00Z","v":252936,"vw":38.72646},{"c":39.9,"h":40,"l":39,"n":6246,"o":39.42,"t":"2025-05-27T04:00:00Z","v":222998,"vw":39.741735},{"c":39.09,"h":39.98,"l":39,"n":6169,"o":39.96,"t":"2025-05-28T04:00:00Z","v":192748,"vw":39.178583},{"c":39.17,"h":39.52,"l":38.62,"n":7998,"o":39.34,"t":"2025-05-29T04:00:00Z","v":350842,"vw":39.140202},{"c":38.7,"h":39.22,"l":38.01,"n":7148,"o":38.94,"t":"2025-05-30T04:00:00Z","v":425808,"vw":38.844563},{"c":37.955,"h":38.505,"l":37.68,"n":9461,"o":38.46,"t":"2025-06-02T04:00:00Z","v":420280,"vw":38.067799},{"c":38.73,"h":38.84,"l":37.8001,"n":12899,"o":38.02,"t":"2025-06-03T04:00:00Z","v":693171,"vw":38.323335},{"c":39.03,"h":39.3881,"l":38.56,"n":8745,"o":39.01,"t":"2025-06-04T04:00:00Z","v":372591,"vw":39.043371},{"c":40.3,"h":40.52,"l":38.665,"n":8275,"o":39.05,"t":"2025-06-05T04:00:00Z","v":365547,"vw":39.891413},{"c":40.56,"h":41.6,"l":40.49,"n":7026,"o":41,"t":"2025-06-06T04:00:00Z","v":357906,"vw":40.790241},{"c":40.87,"h":41.34,"l":40.53,"n":6221,"o":40.61,"t":"2025-06-09T04:00:00Z","v":268545,"vw":40.977803},{"c":41.57,"h":42.11,"l":40.595,"n":9615,"o":41.24,"t":"2025-06-10T04:00:00Z","v":486059,"vw":41.545338},{"c":41.15,"h":42.6,"l":41.055,"n":8260,"o":41.96,"t":"2025-06-11T04:00:00Z","v":347331,"vw":41.619735},{"c":41.27,"h":42.04,"l":40.46,"n":8947,"o":41.16,"t":"2025-06-12T04:00:00Z","v":367429,"vw":41.408306},{"c":40.8,"h":41.25,"l":40.45,"n":8627,"o":40.9,"t":"2025-06-13T04:00:00Z","v":318039,"vw":40.862184},{"c":41.57,"h":41.92,"l":41.03,"n":6708,"o":41.18,"t":"2025-06-16T04:00:00Z","v":246865,"vw":41.545006},{"c":41.81,"h":42.01,"l":41.0775,"n":6873,"o":41.13,"t":"2025-06-17T04:00:00Z","v":260805,"vw":41.717555},{"c":41.84,"h":42.81,"l":41.51,"n":8516,"o":41.78,"t":"2025-06-18T04:00:00Z","v":315365,"vw":42.029644},{"c":41.97,"h":42.41,"l":41.81,"n":6696,"o":42.41,"t":"2025-06-20T04:00:00Z","v":627816,"vw":42.040404},{"c":42.88,"h":43,"l":41.7622,"n":9692,"o":41.96,"t":"2025-06-23T04:00:00Z","v":356940,"vw":42.643433},{"c":43.19,"h":43.46,"l":42.24,"n":8608,"o":43.17,"t":"2025-06-24T04:00:00Z","v":330765,"vw":42.952812},{"c":42.91,"h":43.61,"l":42.725,"n":7363,"o":43.26,"t":"2025-06-25T04:00:00Z","v":310463,"vw":43.064888},{"c":42.85,"h":43.36,"l":42.63,"n":9627,"o":43.36,"t":"2025-06-26T04:00:00Z","v":294886,"vw":42.869134},{"c":43.12,"h":43.61,"l":42.3844,"n":10034,"o":43.14,"t":"2025-06-27T04:00:00Z","v":554759,"vw":43.081198},{"c":43.16,"h":43.56,"l":42.78,"n":7576,"o":43.12,"t":"2025-06-30T04:00:00Z","v":296841,"vw":43.223786},{"c":44.2,"h":44.515,"l":42.505,"n":8828,"o":42.94,"t":"2025-07-01T04:00:00Z","v":368741,"vw":43.879424},{"c":45.45,"h":45.845,"l":43.555,"n":11713,"o":44.21,"t":"2025-07-02T04:00:00Z","v":717750,"vw":45.132534},{"c":45.6,"h":46.29,"l":45.17,"n":10655,"o":45.81,"t":"2025-07-03T04:00:00Z","v":525328,"vw":45.797024},{"c":44.98,"h":45.83,"l":44.015,"n":11926,"o":45.28,"t":"2025-07-07T04:00:00Z","v":510551,"vw":45.130867},{"c":45.2,"h":45.745,"l":44.67,"n":9085,"o":45.23,"t":"2025-07-08T04:00:00Z","v":446503,"vw":45.227599},{"c":45.09,"h":45.685,"l":44.71,"n":7938,"o":45.49,"t":"2025-07-09T04:00:00Z","v":365366,"vw":45.22412},{"c":45.49,"h":45.925,"l":44.52,"n":8399,"o":44.52,"t":"2025-07-10T04:00:00Z","v":373703,"vw":45.480812},{"c":44.95,"h":45.34,"l":44.35,"n":7668,"o":45.32,"t":"2025-07-11T04:00:00Z","v":268784,"vw":44.928081},{"c":43.28,"h":45.21,"l":43.25,"n":9438,"o":44.76,"t":"2025-07-14T04:00:00Z","v":332232,"vw":43.612202},{"c":42.86,"h":43.9519,"l":42.59,"n":9923,"o":43.74,"t":"2025-07-15T04:00:00Z","v":404893,"vw":43.054091},{"c":42.82,"h":43.27,"l":42.185,"n":9586,"o":42.86,"t":"2025-07-16T04:00:00Z","v":390376,"vw":42.868268},{"c":42.86,"h":43.35,"l":42.59,"n":9465,"o":42.94,"t":"2025-07-17T04:00:00Z","v":463990,"vw":42.92639},{"c":42.75,"h":43.19,"l":42,"n":11031,"o":43.19,"t":"2025-07-18T04:00:00Z","v":770866,"vw":42.669537},{"c":42.89,"h":43.945,"l":42.8586,"n":7748,"o":43.23,"t":"2025-07-21T04:00:00Z","v":258443,"vw":43.229466},{"c":43.95,"h":44.37,"l":42.89,"n":8891,"o":43.03,"t":"2025-07-22T04:00:00Z","v":438241,"vw":43.896525},{"c":45.54,"h":45.685,"l":44.218,"n":11479,"o":44.4,"t":"2025-07-23T04:00:00Z","v":562297,"vw":45.304246},{"c":45.35,"h":45.7299,"l":44.865,"n":10455,"o":45.45,"t":"2025-07-24T04:00:00Z","v":435338,"vw":45.362321},{"c":46.05,"h":46.38,"l":45.42,"n":10712,"o":45.49,"t":"2025-07-25T04:00:00Z","v":337141,"vw":45.993595},{"c":46.12,"h":46.44,"l":45.38,"n":7285,"o":46.44,"t":"2025-07-28T04:00:00Z","v":286159,"vw":45.915989},{"c":45.26,"h":46.67,"l":45.24,"n":7250,"o":46.4,"t":"2025-07-29T04:00:00Z","v":336745,"vw":45.519726},{"c":45.02,"h":46.075,"l":44.53,"n":9268,"o":45.56,"t":"2025-07-30T04:00:00Z","v":341796,"vw":45.321093},{"c":44.79,"h":45.72,"l":43.7,"n":11320,"o":44.96,"t":"2025-07-31T04:00:00Z","v":347689,"vw":44.928549},{"c":43.33,"h":44.13,"l":43.2281,"n":11509,"o":44.13,"t":"2025-08-01T04:00:00Z","v":464000,"vw":43.557257},{"c":44.13,"h":44.13,"l":43.25,"n":10541,"o":43.57,"t":"2025-08-04T04:00:00Z","v":452530,"vw":43.869704},{"c":43.61,"h":44.96,"l":43.25,"n":11211,"o":44.38,"t":"2025-08-05T04:00:00Z","v":559655,"vw":43.756999},{"c":44.14,"h":44.2,"l":42.95,"n":14171,"o":43.36,"t":"2025-08-06T04:00:00Z","v":726405,"vw":43.563948},{"c":52.31,"h":55.7,"l":50.97,"n":43744,"o":51.765,"t":"2025-08-07T04:00:00Z","v":2491745,"vw":53.140848},{"c":55.34,"h":60.45,"l":52.28,"n":46747,"o":52.49,"t":"2025-08-08T04:00:00Z","v":3070370,"vw":56.489445},{"c":54.69,"h":55.83,"l":54.38,"n":17482,"o":55.34,"t":"2025-08-11T04:00:00Z","v":682059,"vw":54.899835},{"c":56.49,"h":56.64,"l":55.15,"n":14924,"o":55.22,"t":"2025-08-12T04:00:00Z","v":666173,"vw":56.137983},{"c":56.48,"h":57.23,"l":55.18,"n":16786,"o":56.59,"t":"2025-08-13T04:00:00Z","v":807813,"vw":56.491414},{"c":56.44,"h":56.86,"l":55.6838,"n":13569,"o":55.98,"t":"2025-08-14T04:00:00Z","v":810063,"vw":56.426164},{"c":57.37,"h":57.43,"l":55.91,"n":11968,"o":56.75,"t":"2025-08-15T04:00:00Z","v":764843,"vw":56.958501},{"c":58.5,"h":58.77,"l":57.325,"n":15605,"o":57.37,"t":"2025-08-18T04:00:00Z","v":929569,"vw":58.233752},{"c":57.04,"h":59.18,"l":56.91,"n":11082,"o":59.18,"t":"2025-08-19T04:00:00Z","v":527831,"vw":57.479961},{"c":55.22,"h":56.64,"l":54.76,"n":15591,"o":56.48,"t":"2025-08-20T04:00:00Z","v":668830,"vw":55.325026},{"c":54.68,"h":55.34,"l":54.565,"n":12227,"o":55.21,"t":"2025-08-21T04:00:00Z","v":614441,"vw":54.847578},{"c":55.31,"h":55.825,"l":54.2,"n":16305,"o":54.76,"t":"2025-08-22T04:00:00Z","v":752429,"vw":55.308863},{"c":56.24,"h":56.26,"l":55,"n":12238,"o":55.26,"t":"2025-08-25T04:00:00Z","v":493906,"vw":55.781676},{"c":56.83,"h":57.03,"l":55.97,"n":10926,"o":56.13,"t":"2025-08-26T04:00:00Z","v":801734,"vw":56.654469},{"c":58.17,"h":58.19,"l":56.4292,"n":10610,"o":56.79,"t":"2025-08-27T04:00:00Z","v":479743,"vw":57.517529},{"c":59.34,"h":59.42,"l":58.075,"n":11991,"o":58.38,"t":"2025-08-28T04:00:00Z","v":678059,"vw":58.935123},{"c":58.39,"h":59.61,"l":57.8896,"n":10816,"o":59.42,"t":"2025-08-29T04:00:00Z","v":566035,"vw":58.426682},{"c":56.89,"h":58.22,"l":56.85,"n":10109,"o":57.41,"t":"2025-09-02T04:00:00Z","v":862811,"vw":57.169371},{"c":57.72,"h":57.95,"l":56.44,"n":14525,"o":56.87,"t":"2025-09-03T04:00:00Z","v":811319,"vw":57.510857},{"c":58.07,"h":58.255,"l":57.02,"n":10977,"o":57.66,"t":"2025-09-04T04:00:00Z","v":441872,"vw":57.697827},{"c":58.83,"h":58.97,"l":57.87,"n":8991,"o":58.4,"t":"2025-09-05T04:00:00Z","v":332489,"vw":58.524138},{"c":58.25,"h":59,"l":58.15,"n":9452,"o":58.92,"t":"2025-09-08T04:00:00Z","v":323375,"vw":58.417292},{"c":58.3,"h":58.5,"l":57.055,"n":10048,"o":58.49,"t":"2025-09-09T04:00:00Z","v":408567,"vw":57.93192},{"c":57.4,"h":59.38,"l":57.29,"n":9842,"o":58.3,"t":"2025-09-10T04:00:00Z","v":529455,"vw":57.883292},{"c":58.26,"h":59.25,"l":57.39,"n":9540,"o":57.39,"t":"2025-09-11T04:00:00Z","v":466418,"vw":58.513944},{"c":57.96,"h":58.7,"l":57.71,"n":9344,"o":58.64,"t":"2025-09-12T04:00:00Z","v":467122,"vw":58.181865},{"c":56.24,"h":58.465,"l":56.19,"n":10063,"o":58.2,"t":"2025-09-15T04:00:00Z","v":514536,"vw":56.87552},{"c":57.89,"h":58.185,"l":56.74,"n":9841,"o":57.37,"t":"2025-09-16T04:00:00Z","v":487904,"vw":57.715514},{"c":58.24,"h":59.16,"l":57.7,"n":10443,"o":58.37,"t":"2025-09-17T04:00:00Z","v":411539,"vw":58.468433},{"c":60.15,"h":60.42,"l":57.74,"n":10357,"o":58.1,"t":"2025-09-18T04:00:00Z","v":374385,"vw":59.50522},{"c":59.71,"h":60.89,"l":59.5701,"n":7093,"o":60.77,"t":"2025-09-19T04:00:00Z","v":596150,"vw":59.925563},{"c":60.86,"h":60.89,"l":59.42,"n":8359,"o":59.56,"t":"2025-09-22T04:00:00Z","v":314923,"vw":60.425799},{"c":59.74,"h":61.95,"l":59.6,"n":8637,"o":60.96,"t":"2025-09-23T04:00:00Z","v":390750,"vw":60.287283},{"c":59.04,"h":60.9099,"l":58.9101,"n":11486,"o":60.04,"t":"2025-09-24T04:00:00Z","v":360279,"vw":59.441863},{"c":58.12,"h":58.815,"l":57.635,"n":9773,"o":58.44,"t":"2025-09-25T04:00:00Z","v":361105,"vw":58.111119},{"c":57.95,"h":59.03,"l":57.555,"n":9012,"o":58.73,"t":"2025-09-26T04:00:00Z","v":315984,"vw":58.033521},{"c":57.51,"h":58.7775,"l":57.26,"n":9102,"o":58.5,"t":"2025-09-29T04:00:00Z","v":278575,"vw":57.717956},{"c":57.55,"h":58.06,"l":57.18,"n":8420,"o":57.6,"t":"2025-09-30T04:00:00Z","v":489639,"vw":57.545181},{"c":55.51,"h":57.32,"l":55.26,"n":10495,"o":57.32,"t":"2025-10-01T04:00:00Z","v":452691,"vw":55.803183},{"c":53.79,"h":56.045,"l":53.59,"n":10202,"o":55.6,"t":"2025-10-02T04:00:00Z","v":425894,"vw":54.070309},{"c":53.93,"h":54.69,"l":53.74,"n":9087,"o":53.9223,"t":"2025-10-03T04:00:00Z","v":361703,"vw":54.050737},{"c":53.09,"h":54.19,"l":52.9,"n":8185,"o":54.19,"t":"2025-10-06T04:00:00Z","v":282803,"vw":53.276966},{"c":53.36,"h":53.58,"l":52.73,"n":9720,"o":53.09,"t":"2025-10-07T04:00:00Z","v":302551,"vw":53.303165},{"c":55.84,"h":55.86,"l":52.74,"n":9036,"o":53.28,"t":"2025-10-08T04:00:00Z","v":454381,"vw":54.938619},{"c":55.43,"h":56.09,"l":55.05,"n":9863,"o":55.62,"t":"2025-10-09T04:00:00Z","v":350445,"vw":55.635297},{"c":54.84,"h":56.79,"l":54.37,"n":10177,"o":55.71,"t":"2025-10-10T04:00:00Z","v":437080,"vw":55.037293},{"c":55.2,"h":56.09,"l":54.705,"n":7952,"o":55.92,"t":"2025-10-13T04:00:00Z","v":256578,"vw":55.254237},{"c":56.37,"h":56.88,"l":54.37,"n":9065,"o":54.66,"t":"2025-10-14T04:00:00Z","v":306155,"vw":56.276303},{"c":57.16,"h":58.5,"l":55.84,"n":14094,"o":56.38,"t":"2025-10-15T04:00:00Z","v":523953,"vw":57.472654},{"c":55.29,"h":57.32,"l":54.76,"n":9379,"o":57.21,"t":"2025-10-16T04:00:00Z","v":363468,"vw":55.709435},{"c":54.22,"h":55.86,"l":53.81,"n":10079,"o":55.19,"t":"2025-10-17T04:00:00Z","v":405214,"vw":54.448878},{"c":55.3,"h":55.585,"l":54.51,"n":7161,"o":54.77,"t":"2025-10-20T04:00:00Z","v":284163,"vw":55.223411},{"c":55.77,"h":55.91,"l":54.15,"n":8539,"o":54.99,"t":"2025-10-21T04:00:00Z","v":396238,"vw":55.591153},{"c":55.13,"h":55.99,"l":54.41,"n":11155,"o":55.77,"t":"2025-10-22T04:00:00Z","v":480566,"vw":55.089966},{"c":55.79,"h":56.3,"l":54.525,"n":9982,"o":54.97,"t":"2025-10-23T04:00:00Z","v":479741,"vw":55.58181},{"c":56.38,"h":57.0099,"l":55.73,"n":7946,"o":56.63,"t":"2025-10-24T04:00:00Z","v":409118,"vw":56.419717},{"c":53.14,"h":56.505,"l":53.12,"n":13135,"o":56.47,"t":"2025-10-27T04:00:00Z","v":912567,"vw":54.439022},{"c":53.67,"h":53.81,"l":52.01,"n":10586,"o":53.06,"t":"2025-10-28T04:00:00Z","v":398236,"vw":53.28956},{"c":51.8,"h":54.18,"l":51.49,"n":15061,"o":53.43,"t":"2025-10-29T04:00:00Z","v":668938,"vw":52.027619},{"c":49.98,"h":52.15,"l":49.48,"n":12449,"o":51.85,"t":"2025-10-30T04:00:00Z","v":652899,"vw":50.307498},{"c":49.96,"h":50.54,"l":49.7,"n":8399,"o":49.98,"t":"2025-10-31T04:00:00Z","v":386203,"vw":50.088392},{"c":51.63,"h":52.445,"l":49.78,"n":15510,"o":50.73,"t":"2025-11-03T05:00:00Z","v":855363,"vw":51.598785},{"c":50.76,"h":51.0825,"l":50.08,"n":7016,"o":50.84,"t":"2025-11-04T05:00:00Z","v":288760,"vw":50.59358},{"c":51.36,"h":51.59,"l":50.685,"n":7324,"o":51,"t":"2025-11-05T05:00:00Z","v":337267,"vw":51.288899},{"c":50.54,"h":51.675,"l":50.135,"n":6395,"o":51.54,"t":"2025-11-06T05:00:00Z","v":262070,"vw":50.613879},{"c":50.36,"h":51.145,"l":49.76,"n":8108,"o":50.26,"t":"2025-11-07T05:00:00Z","v":367926,"vw":50.459861},{"c":51.46,"h":51.54,"l":49.707,"n":8136,"o":51,"t":"2025-11-10T05:00:00Z","v":316877,"vw":51.045576},{"c":50.75,"h":51.6075,"l":50.51,"n":6973,"o":51.46,"t":"2025-11-11T05:00:00Z","v":317983,"vw":51.025186},{"c":51.61,"h":52,"l":50.86,"n":7970,"o":51.15,"t":"2025-11-12T05:00:00Z","v":275374,"vw":51.52813},{"c":51.9,"h":52.16,"l":50.98,"n":8355,"o":50.98,"t":"2025-11-13T05:00:00Z","v":305361,"vw":51.773418},{"c":51.17,"h":51.7,"l":50.46,"n":7096,"o":51.09,"t":"2025-11-14T05:00:00Z","v":397245,"vw":51.144923},{"c":50,"h":51.19,"l":49.71,"n":7280,"o":51.16,"t":"2025-11-17T05:00:00Z","v":267726,"vw":50.271641},{"c":50.35,"h":51.29,"l":49.45,"n":7655,"o":49.45,"t":"2025-11-18T05:00:00Z","v":354448,"vw":50.391706},{"c":50.75,"h":51.285,"l":50.29,"n":5303,"o":50.76,"t":"2025-11-19T05:00:00Z","v":214720,"vw":50.811048},{"c":50.775,"h":52.24,"l":50.285,"n":8676,"o":51.78,"t":"2025-11-20T05:00:00Z","v":336289,"vw":50.872637},{"c":53.82,"h":54.14,"l":50.5,"n":9809,"o":50.5,"t":"2025-11-21T05:00:00Z","v":491308,"vw":53.367076},{"c":54.86,"h":55.49,"l":52.7,"n":15576,"o":54,"t":"2025-11-24T05:00:00Z","v":863500,"vw":54.670907},{"c":51.84,"h":55.83,"l":49.23,"n":23806,"o":55.83,"t":"2025-11-25T05:00:00Z","v":1225600,"vw":51.641633},{"c":52.74,"h":53,"l":51.3571,"n":11870,"o":51.57,"t":"2025-11-26T05:00:00Z","v":434813,"vw":52.555937},{"c":52.22,"h":52.94,"l":51.37,"n":5167,"o":52.58,"t":"2025-11-28T05:00:00Z","v":189813,"vw":52.135279},{"c":50.53,"h":51.99,"l":50.48,"n":8974,"o":51.87,"t":"2025-12-01T05:00:00Z","v":396530,"vw":51.120202},{"c":50.7,"h":51.64,"l":50.53,"n":11916,"o":51.02,"t":"2025-12-02T05:00:00Z","v":703885,"vw":50.959706},{"c":51.03,"h":51.65,"l":50.73,"n":7064,"o":50.82,"t":"2025-12-03T05:00:00Z","v":275229,"vw":51.1127},{"c":50.91,"h":51.52,"l":50.4,"n":7981,"o":51.29,"t":"2025-12-04T05:00:00Z","v":432231,"vw":50.907678},{"c":51.27,"h":51.4,"l":50,"n":9395,"o":50.87,"t":"2025-12-05T05:00:00Z","v":408156,"vw":50.837075},{"c":50.53,"h":51.49,"l":50.17,"n":7527,"o":51.49,"t":"2025-12-08T05:00:00Z","v":327739,"vw":50.702638},{"c":50.67,"h":51.47,"l":50.48,"n":7415,"o":50.7,"t":"2025-12-09T05:00:00Z","v":291633,"vw":50.773347},{"c":50.91,"h":51.98,"l":49.77,"n":8361,"o":50.88,"t":"2025-12-10T05:00:00Z","v":405672,"vw":50.973934},{"c":51.48,"h":51.85,"l":50.57,"n":8337,"o":50.96,"t":"2025-12-11T05:00:00Z","v":471901,"vw":51.423437},{"c":50.36,"h":52.3,"l":50.07,"n":7496,"o":51.68,"t":"2025-12-12T05:00:00Z","v":471687,"vw":50.589978},{"c":51.01,"h":52.4499,"l":50.41,"n":8687,"o":50.84,"t":"2025-12-15T05:00:00Z","v":334487,"vw":51.327924},{"c":51.22,"h":52.91,"l":51.2,"n":7695,"o":51.2,"t":"2025-12-16T05:00:00Z","v":386481,"vw":51.486431},{"c":51.75,"h":52.06,"l":51.09,"n":8588,"o":51.09,"t":"2025-12-17T05:00:00Z","v":346598,"vw":51.667716},{"c":51.5,"h":52.55,"l":51.35,"n":6729,"o":52,"t":"2025-12-18T05:00:00Z","v":406258,"vw":51.666017},{"c":51.72,"h":52.54,"l":51.03,"n":6379,"o":52.06,"t":"2025-12-19T05:00:00Z","v":472884,"vw":51.684031},{"c":52.37,"h":52.6354,"l":51.74,"n":7318,"o":51.74,"t":"2025-12-22T05:00:00Z","v":404973,"vw":52.33687},{"c":51.98,"h":52.89,"l":51.665,"n":5915,"o":52.21,"t":"2025-12-23T05:00:00Z","v":245708,"vw":52.189592},{"c":51.84,"h":52.19,"l":51,"n":3889,"o":51.66,"t":"2025-12-24T05:00:00Z","v":178743,"vw":51.698523},{"c":50.74,"h":52.14,"l":50.62,"n":6564,"o":51.91,"t":"2025-12-26T05:00:00Z","v":306473,"vw":50.968684},{"c":50.09,"h":50.89,"l":49.88,"n":6954,"o":50.74,"t":"2025-12-29T05:00:00Z","v":326344,"vw":50.176863},{"c":46.59,"h":49.76,"l":46.5,"n":13247,"o":49.53,"t":"2025-12-30T05:00:00Z","v":787116,"vw":47.603969},{"c":47,"h":47.22,"l":46.14,"n":10407,"o":46.59,"t":"2025-12-31T05:00:00Z","v":617190,"vw":46.878867},{"c":46.76,"h":47.71,"l":46.43,"n":7585,"o":47.71,"t":"2026-01-02T05:00:00Z","v":447745,"vw":46.819237},{"c":47.79,"h":47.885,"l":46.7,"n":8950,"o":46.92,"t":"2026-01-05T05:00:00Z","v":373448,"vw":47.50913},{"c":47.39,"h":47.43,"l":46.45,"n":9353,"o":46.99,"t":"2026-01-06T05:00:00Z","v":355339,"vw":47.097707},{"c":47.06,"h":47.78,"l":46.435,"n":7971,"o":47.5,"t":"2026-01-07T05:00:00Z","v":358033,"vw":47.057668},{"c":47.85,"h":48.02,"l":47,"n":8014,"o":47,"t":"2026-01-08T05:00:00Z","v":502216,"vw":47.82477},{"c":48.43,"h":48.86,"l":47.15,"n":6235,"o":48.01,"t":"2026-01-09T05:00:00Z","v":281564,"vw":48.318569},{"c":49,"h":49.76,"l":47.7321,"n":7634,"o":48.04,"t":"2026-01-12T05:00:00Z","v":317261,"vw":48.98098},{"c":48.92,"h":49.44,"l":48.72,"n":6073,"o":49.11,"t":"2026-01-13T05:00:00Z","v":269526,"vw":48.929464},{"c":48.9,"h":49.4,"l":48.04,"n":9468,"o":48.32,"t":"2026-01-14T05:00:00Z","v":536717,"vw":48.812705},{"c":49.34,"h":50.39,"l":48.735,"n":11715,"o":48.92,"t":"2026-01-15T05:00:00Z","v":498471,"vw":49.417262},{"c":49.03,"h":49.33,"l":48.13,"n":9827,"o":49.2,"t":"2026-01-16T05:00:00Z","v":1325909,"vw":48.991333},{"c":49.08,"h":50.34,"l":48.32,"n":10008,"o":48.75,"t":"2026-01-20T05:00:00Z","v":523929,"vw":49.482346},{"c":49.04,"h":49.75,"l":47.43,"n":10389,"o":49.2,"t":"2026-01-21T05:00:00Z","v":794117,"vw":48.785759},{"c":50.06,"h":50.14,"l":48.91,"n":7321,"o":49.04,"t":"2026-01-22T05:00:00Z","v":346687,"vw":49.782063},{"c":49.57,"h":50.4899,"l":49.47,"n":6513,"o":49.78,"t":"2026-01-23T05:00:00Z","v":373617,"vw":49.885682},{"c":49.955,"h":50.02,"l":48.75,"n":7194,"o":49.52,"t":"2026-01-26T05:00:00Z","v":329274,"vw":49.558485},{"c":50.61,"h":50.64,"l":49.01,"n":6557,"o":50.03,"t":"2026-01-27T05:00:00Z","v":285560,"vw":50.026646},{"c":49.76,"h":50.81,"l":49.18,"n":7278,"o":50.81,"t":"2026-01-28T05:00:00Z","v":340164,"vw":49.725907},{"c":49.6,"h":50.18,"l":48.93,"n":7070,"o":49.8,"t":"2026-01-29T05:00:00Z","v":361697,"vw":49.464191},{"c":50.31,"h":50.565,"l":49.25,"n":7673,"o":49.25,"t":"2026-01-30T05:00:00Z","v":326394,"vw":50.221792},{"c":51.06,"h":51.255,"l":49.58,"n":10211,"o":50.14,"t":"2026-02-02T05:00:00Z","v":358640,"vw":50.842692},{"c":52.44,"h":52.555,"l":50.75,"n":10395,"o":51.18,"t":"2026-02-03T05:00:00Z","v":435685,"vw":52.018402},{"c":49.69,"h":52.82,"l":49.43,"n":14520,"o":52.33,"t":"2026-02-04T05:00:00Z","v":632125,"vw":50.175418},{"c":55.54,"h":57.13,"l":50.65,"n":22076,"o":51.93,"t":"2026-02-05T05:00:00Z","v":1346358,"vw":54.990933},{"c":59.21,"h":59.35,"l":55.77,"n":16255,"o":55.78,"t":"2026-02-06T05:00:00Z","v":717171,"vw":58.423946},{"c":57.34,"h":59.92,"l":56.92,"n":10957,"o":59.02,"t":"2026-02-09T05:00:00Z","v":508682,"vw":58.284095},{"c":56.74,"h":58.05,"l":56.03,"n":8451,"o":57.52,"t":"2026-02-10T05:00:00Z","v":310194,"vw":56.743222},{"c":57.77,"h":57.88,"l":56.63,"n":7625,"o":56.94,"t":"2026-02-11T05:00:00Z","v":325967,"vw":57.590117},{"c":55.96,"h":58.59,"l":55.475,"n":11212,"o":58.01,"t":"2026-02-12T05:00:00Z","v":739945,"vw":56.379416},{"c":57.59,"h":58.065,"l":55.895,"n":8522,"o":56.22,"t":"2026-02-13T05:00:00Z","v":425109,"vw":57.312845},{"c":59.99,"h":60.4,"l":57.38,"n":12605,"o":57.63,"t":"2026-02-17T05:00:00Z","v":625945,"vw":59.518056},{"c":61.24,"h":62.55,"l":60.36,"n":11943,"o":60.57,"t":"2026-02-18T05:00:00Z","v":520764,"vw":61.152081},{"c":60.52,"h":62.4999,"l":59.59,"n":10762,"o":60.98,"t":"2026-02-19T05:00:00Z","v":536085,"vw":60.577522},{"c":61,"h":61.94,"l":57.08,"n":10826,"o":60.34,"t":"2026-02-20T05:00:00Z","v":636566,"vw":60.657284},{"c":60.58,"h":61.86,"l":59.62,"n":10137,"o":60.71,"t":"2026-02-23T05:00:00Z","v":424694,"vw":60.272049},{"c":62.01,"h":62.14,"l":60.3201,"n":7306,"o":60.5,"t":"2026-02-24T05:00:00Z","v":271802,"vw":61.642385},{"c":62.33,"h":62.9,"l":60.53,"n":9998,"o":62.25,"t":"2026-02-25T05:00:00Z","v":485295,"vw":61.959163},{"c":58.85,"h":62.5,"l":58.475,"n":10053,"o":62.35,"t":"2026-02-26T05:00:00Z","v":503538,"vw":59.683778},{"c":58.27,"h":59.5,"l":57.57,"n":7163,"o":58.4,"t":"2026-02-27T05:00:00Z","v":372558,"vw":58.225779},{"c":57.62,"h":58.325,"l":56.1739,"n":8683,"o":57.56,"t":"2026-03-02T05:00:00Z","v":351211,"vw":57.600864},{"c":57.53,"h":58.01,"l":55.61,"n":9775,"o":56.14,"t":"2026-03-03T05:00:00Z","v":396294,"vw":57.157016},{"c":58.22,"h":59.12,"l":57.63,"n":7495,"o":58.07,"t":"2026-03-04T05:00:00Z","v":389837,"vw":58.323255},{"c":56.47,"h":58.52,"l":55.24,"n":9374,"o":57.51,"t":"2026-03-05T05:00:00Z","v":415969,"vw":56.497786},{"c":54.74,"h":55.47,"l":54.1,"n":9249,"o":55.17,"t":"2026-03-06T05:00:00Z","v":392323,"vw":54.77847},{"c":53.06,"h":53.87,"l":51.69,"n":7903,"o":53.87,"t":"2026-03-09T04:00:00Z","v":303583,"vw":52.835233},{"c":53.42,"h":54.29,"l":52.83,"n":7798,"o":53.06,"t":"2026-03-10T04:00:00Z","v":279497,"vw":53.506502},{"c":53.63,"h":54.6,"l":52.3,"n":7948,"o":53.4,"t":"2026-03-11T04:00:00Z","v":346940,"vw":53.618947},{"c":53.5,"h":54.3,"l":52.39,"n":10592,"o":52.69,"t":"2026-03-12T04:00:00Z","v":451606,"vw":53.577503},{"c":53.38,"h":54.115,"l":52.5,"n":8066,"o":53.99,"t":"2026-03-13T04:00:00Z","v":313311,"vw":53.381435},{"c":53.85,"h":54.265,"l":53.085,"n":6542,"o":53.91,"t":"2026-03-16T04:00:00Z","v":301308,"vw":53.763763},{"c":54.49,"h":54.68,"l":52.8885,"n":8584,"o":54.31,"t":"2026-03-17T04:00:00Z","v":367636,"vw":54.097268},{"c":53.91,"h":55.23,"l":53.6,"n":8639,"o":54.1,"t":"2026-03-18T04:00:00Z","v":490999,"vw":54.42447},{"c":55.15,"h":55.45,"l":52.69,"n":7203,"o":53.68,"t":"2026-03-19T04:00:00Z","v":277931,"vw":54.683914},{"c":53.43,"h":55.22,"l":53.1,"n":9080,"o":55.22,"t":"2026-03-20T04:00:00Z","v":587374,"vw":53.744646},{"c":55.29,"h":56.43,"l":54.695,"n":7778,"o":54.91,"t":"2026-03-23T04:00:00Z","v":365923,"vw":55.314189},{"c":56.33,"h":57.17,"l":54.67,"n":8139,"o":55.41,"t":"2026-03-24T04:00:00Z","v":299092,"vw":56.392498},{"c":57.46,"h":57.48,"l":56.3401,"n":6645,"o":56.86,"t":"2026-03-25T04:00:00Z","v":215978,"vw":57.066885},{"c":56.6,"h":57.68,"l":56.345,"n":5790,"o":56.74,"t":"2026-03-26T04:00:00Z","v":247752,"vw":56.759066},{"c":55.11,"h":56.89,"l":55.11,"n":6234,"o":56.29,"t":"2026-03-27T04:00:00Z","v":198443,"vw":55.5276},{"c":54.42,"h":55.825,"l":53.57,"n":7289,"o":55.77,"t":"2026-03-30T04:00:00Z","v":233275,"vw":54.554091},{"c":56.79,"h":57.22,"l":54.52,"n":8244,"o":55.09,"t":"2026-03-31T04:00:00Z","v":517614,"vw":56.270884},{"c":58.75,"h":59.43,"l":57.33,"n":8509,"o":57.33,"t":"2026-04-01T04:00:00Z","v":355037,"vw":58.701148},{"c":58.63,"h":59.27,"l":57.295,"n":6839,"o":57.295,"t":"2026-04-02T04:00:00Z","v":184291,"vw":58.401286},{"c":57.44,"h":59.18,"l":57.13,"n":6925,"o":58.65,"t":"2026-04-06T04:00:00Z","v":247979,"vw":57.597268},{"c":58.54,"h":58.65,"l":56.8,"n":8392,"o":56.91,"t":"2026-04-07T04:00:00Z","v":260640,"vw":58.069604},{"c":61.27,"h":61.58,"l":60.31,"n":9836,"o":60.86,"t":"2026-04-08T04:00:00Z","v":381934,"vw":61.206758},{"c":63.63,"h":63.82,"l":61.12,"n":10848,"o":61.18,"t":"2026-04-09T04:00:00Z","v":490595,"vw":62.906894},{"c":63.05,"h":64.07,"l":62.9,"n":9283,"o":63.63,"t":"2026-04-10T04:00:00Z","v":365854,"vw":63.399791},{"c":64.46,"h":64.9,"l":62.45,"n":9784,"o":63.13,"t":"2026-04-13T04:00:00Z","v":380419,"vw":63.760821},{"c":64.91,"h":65.47,"l":63.99,"n":10234,"o":64.46,"t":"2026-04-14T04:00:00Z","v":370788,"vw":64.835476},{"c":62.1,"h":65.035,"l":61.8,"n":7741,"o":64.54,"t":"2026-04-15T04:00:00Z","v":298616,"vw":62.84785},{"c":59.13,"h":62.155,"l":58.8,"n":11501,"o":61.78,"t":"2026-04-16T04:00:00Z","v":419028,"vw":59.606215},{"c":61.76,"h":62.32,"l":59.725,"n":8565,"o":60.06,"t":"2026-04-17T04:00:00Z","v":366295,"vw":61.485216},{"c":62.97,"h":63.05,"l":61.57,"n":6403,"o":61.76,"t":"2026-04-20T04:00:00Z","v":225715,"vw":62.760326},{"c":62.53,"h":64.28,"l":61.73,"n":9426,"o":62.99,"t":"2026-04-21T04:00:00Z","v":468999,"vw":62.900705},{"c":62.35,"h":63.2716,"l":62.1075,"n":7560,"o":62.76,"t":"2026-04-22T04:00:00Z","v":209760,"vw":62.486503},{"c":63.55,"h":63.99,"l":62.84,"n":6718,"o":62.84,"t":"2026-04-23T04:00:00Z","v":221857,"vw":63.502749},{"c":65.01,"h":65.25,"l":63.0001,"n":8318,"o":63.55,"t":"2026-04-24T04:00:00Z","v":288698,"vw":64.749625},{"c":64.46,"h":66.125,"l":64.24,"n":9919,"o":65,"t":"2026-04-27T04:00:00Z","v":458450,"vw":64.852279},{"c":62.93,"h":64.49,"l":62.08,"n":9499,"o":64.49,"t":"2026-04-28T04:00:00Z","v":367645,"vw":62.975738},{"c":61.44,"h":63.3638,"l":60.835,"n":6790,"o":62.72,"t":"2026-04-29T04:00:00Z","v":225148,"vw":61.497859},{"c":64.11,"h":64.155,"l":61.04,"n":8438,"o":61.04,"t":"2026-04-30T04:00:00Z","v":319045,"vw":63.561235},{"c":62.87,"h":64.58,"l":62.48,"n":9264,"o":63.98,"t":"2026-05-01T04:00:00Z","v":338465,"vw":63.111715},{"c":62.89,"h":63.41,"l":61.9,"n":9376,"o":62.45,"t":"2026-05-04T04:00:00Z","v":379985,"vw":62.725484},{"c":63.39,"h":64.2,"l":62.78,"n":8096,"o":63.23,"t":"2026-05-05T04:00:00Z","v":293434,"vw":63.449076},{"c":65.04,"h":66,"l":63.9,"n":10999,"o":64.49,"t":"2026-05-06T04:00:00Z","v":600700,"vw":65.142945},{"c":70.84,"h":81.51,"l":70.7319,"n":33920,"o":76.155,"t":"2026-05-07T04:00:00Z","v":1708240,"vw":75.317602},{"c":71.02,"h":73.15,"l":70.49,"n":13262,"o":70.84,"t":"2026-05-08T04:00:00Z","v":526324,"vw":71.635316},{"c":70.36,"h":71.505,"l":67.61,"n":12525,"o":71.08,"t":"2026-05-11T04:00:00Z","v":640905,"vw":69.731847},{"c":69.33,"h":70.31,"l":68.0585,"n":9021,"o":69.77,"t":"2026-05-12T04:00:00Z","v":395936,"vw":68.966228},{"c":71,"h":71.58,"l":69.31,"n":10759,"o":69.33,"t":"2026-05-13T04:00:00Z","v":468947,"vw":70.60468},{"c":72.45,"h":73.55,"l":71.38,"n":13565,"o":71.73,"t":"2026-05-14T04:00:00Z","v":621353,"vw":72.620734},{"c":71.87,"h":72.38,"l":69.9227,"n":12317,"o":71.41,"t":"2026-05-15T04:00:00Z","v":762819,"vw":71.625303},{"c":72.74,"h":73.75,"l":71.2829,"n":15034,"o":72.36,"t":"2026-05-18T04:00:00Z","v":812618,"vw":72.425272},{"c":64.65,"h":72.05,"l":63.99,"n":18107,"o":71.7,"t":"2026-05-19T04:00:00Z","v":858016,"vw":65.472336},{"c":65.3,"h":66.75,"l":63.1266,"n":14770,"o":64.59,"t":"2026-05-20T04:00:00Z","v":693774,"vw":65.251021},{"c":64.82,"h":65.3,"l":62.56,"n":13798,"o":65.065,"t":"2026-05-21T04:00:00Z","v":588235,"vw":64.082473},{"c":66.3,"h":66.65,"l":64.27,"n":8236,"o":64.95,"t":"2026-05-22T04:00:00Z","v":368179,"vw":65.889709},{"c":69.23,"h":69.365,"l":66.43,"n":10789,"o":66.71,"t":"2026-05-26T04:00:00Z","v":411642,"vw":68.807932},{"c":70.87,"h":71.43,"l":67.87,"n":9196,"o":69.34,"t":"2026-05-27T04:00:00Z","v":364898,"vw":70.61935},{"c":70.19,"h":70.535,"l":69.425,"n":8676,"o":70.36,"t":"2026-05-28T04:00:00Z","v":380421,"vw":69.991751},{"c":67.77,"h":71,"l":67.32,"n":9226,"o":70.05,"t":"2026-05-29T04:00:00Z","v":429270,"vw":68.086989},{"c":69.3,"h":69.37,"l":67.065,"n":13169,"o":67.38,"t":"2026-06-01T04:00:00Z","v":561134,"vw":68.627469},{"c":72.34,"h":72.71,"l":69.18,"n":11696,"o":69.3,"t":"2026-06-02T04:00:00Z","v":579172,"vw":72.086898},{"c":72.43,"h":72.74,"l":70.79,"n":10423,"o":72.16,"t":"2026-06-03T04:00:00Z","v":428960,"vw":71.992646},{"c":71.95,"h":72.81,"l":71.59,"n":8026,"o":72.78,"t":"2026-06-04T04:00:00Z","v":295031,"vw":72.091584},{"c":69.68,"h":72.89,"l":69.6,"n":8910,"o":72,"t":"2026-06-05T04:00:00Z","v":324057,"vw":70.223917},{"c":70.23,"h":70.89,"l":69.675,"n":8268,"o":70.42,"t":"2026-06-08T04:00:00Z","v":264744,"vw":70.210372},{"c":71.16,"h":72.7899,"l":69.05,"n":9756,"o":70.88,"t":"2026-06-09T04:00:00Z","v":392772,"vw":71.125055},{"c":68.71,"h":72.33,"l":68.7,"n":8803,"o":71.16,"t":"2026-06-10T04:00:00Z","v":346405,"vw":69.859468},{"c":71.43,"h":71.95,"l":68.745,"n":8647,"o":69.33,"t":"2026-06-11T04:00:00Z","v":367158,"vw":70.928917},{"c":71.54,"h":73.32,"l":71.16,"n":6301,"o":72.07,"t":"2026-06-12T04:00:00Z","v":249098,"vw":72.234844},{"c":72.85,"h":73.8,"l":72.33,"n":7854,"o":73.07,"t":"2026-06-15T04:00:00Z","v":330183,"vw":73.033147},{"c":73.21,"h":74.73,"l":72.93,"n":6832,"o":73.02,"t":"2026-06-16T04:00:00Z","v":306152,"vw":73.436707},{"c":73.35,"h":74.97,"l":72.45,"n":8725,"o":73.44,"t":"2026-06-17T04:00:00Z","v":368451,"vw":73.668292},{"c":73.99,"h":75.06,"l":73.69,"n":7477,"o":74.4,"t":"2026-06-18T04:00:00Z","v":524203,"vw":74.244518},{"c":75.91,"h":76.17,"l":73.605,"n":8013,"o":74.24,"t":"2026-06-22T04:00:00Z","v":426220,"vw":75.552933},{"c":73.72,"h":75.98,"l":72.93,"n":9371,"o":74.15,"t":"2026-06-23T04:00:00Z","v":402632,"vw":74.496384},{"c":75.37,"h":76.39,"l":73.95,"n":8305,"o":74.22,"t":"2026-06-24T04:00:00Z","v":354873,"vw":75.243152},{"c":79.095,"h":80.63,"l":77.01,"n":11013,"o":77.88,"t":"2026-06-25T04:00:00Z","v":456939,"vw":79.139566},{"c":78.81,"h":79.59,"l":76.5,"n":10436,"o":78.12,"t":"2026-06-26T04:00:00Z","v":1235743,"vw":78.740516},{"c":78.33,"h":79.35,"l":76.555,"n":9876,"o":77.55,"t":"2026-06-29T04:00:00Z","v":382431,"vw":78.386741},{"c":78.96,"h":79.9,"l":78.085,"n":8023,"o":79,"t":"2026-06-30T04:00:00Z","v":377707,"vw":78.927487},{"c":77.88,"h":78.57,"l":76.73,"n":9992,"o":78.44,"t":"2026-07-01T04:00:00Z","v":452083,"vw":77.663041},{"c":76.08,"h":78.43,"l":74.64,"n":14539,"o":77.8,"t":"2026-07-02T04:00:00Z","v":992275,"vw":76.225966},{"c":77.95,"h":78.5325,"l":75.64,"n":10139,"o":76.86,"t":"2026-07-06T04:00:00Z","v":295430,"vw":77.840684},{"c":79.6,"h":79.73,"l":74.395,"n":12798,"o":77.26,"t":"2026-07-07T04:00:00Z","v":646438,"vw":78.352382},{"c":78.07,"h":79.68,"l":76.2666,"n":8457,"o":79.6,"t":"2026-07-08T04:00:00Z","v":336854,"vw":77.935964},{"c":78.17,"h":79.37,"l":77.975,"n":6799,"o":79.13,"t":"2026-07-09T04:00:00Z","v":187782,"vw":78.452412},{"c":77.38,"h":79.61,"l":76.92,"n":8260,"o":77.9,"t":"2026-07-10T04:00:00Z","v":287444,"vw":78.13621},{"c":76.56,"h":78.205,"l":76.455,"n":7827,"o":77.15,"t":"2026-07-13T04:00:00Z","v":260299,"vw":76.877234},{"c":77.28,"h":78.11,"l":76.74,"n":7718,"o":77.56,"t":"2026-07-14T04:00:00Z","v":212980,"vw":77.394783},{"c":76.82,"h":77.59,"l":74.7682,"n":9898,"o":77.03,"t":"2026-07-15T04:00:00Z","v":341307,"vw":76.343376},{"c":77.68,"h":78.535,"l":75.81,"n":8641,"o":75.81,"t":"2026-07-16T04:00:00Z","v":362164,"vw":77.49556},{"c":78.34,"h":78.645,"l":75.37,"n":7234,"o":76.13,"t":"2026-07-17T04:00:00Z","v":262927,"vw":77.613356},{"c":81.5,"h":83.31,"l":78.98,"n":18714,"o":79,"t":"2026-07-20T04:00:00Z","v":996329,"vw":81.630792},{"c":81.28,"h":83.39,"l":80.825,"n":10849,"o":82.41,"t":"2026-07-21T04:00:00Z","v":638949,"vw":81.488241},{"c":80.2,"h":82.66,"l":80,"n":8439,"o":80.42,"t":"2026-07-22T04:00:00Z","v":358626,"vw":80.889996},{"c":77.51,"h":80.26,"l":77.165,"n":11567,"o":80.11,"t":"2026-07-23T04:00:00Z","v":437291,"vw":78.096585},{"c":76.2,"h":78.9599,"l":75.99,"n":9203,"o":77.92,"t":"2026-07-24T04:00:00Z","v":349050,"vw":76.967759},{"c":76.04,"h":76.52,"l":73.8401,"n":10236,"o":76.485,"t":"2026-07-27T04:00:00Z","v":464660,"vw":75.064172},{"c":73.89,"h":75.78,"l":70.65,"n":11235,"o":75.78,"t":"2026-07-28T04:00:00Z","v":532940,"vw":73.169615},{"c":72.32,"h":73.77,"l":70.07,"n":13465,"o":73,"t":"2026-07-29T04:00:00Z","v":611444,"vw":71.728116},{"c":74.6,"h":74.81,"l":72.8,"n":9995,"o":74.08,"t":"2026-07-30T04:00:00Z","v":337287,"vw":74.148709},{"c":74.39,"h":75.9699,"l":74.135,"n":8236,"o":75.91,"t":"2026-07-31T04:00:00Z","v":375146,"vw":74.684776},{"c":74.53,"h":75.9999,"l":73.79,"n":9280,"o":74.45,"t":"2026-08-03T04:00:00Z","v":403712,"vw":74.625041},{"c":77.83,"h":77.94,"l":74.7184,"n":9673,"o":75.48,"t":"2026-08-04T04:00:00Z","v":509408,"vw":77.078417},{"c":76.93,"h":79.65,"l":76.35,"n":10818,"o":77.8,"t":"2026-08-05T04:00:00Z","v":345496,"vw":77.420848},{"c":66.01,"h":73.47,"l":65.96,"n":24064,"o":70.07,"t":"2026-08-06T04:00:00Z","v":1333353,"vw":67.715001},{"c":68.76,"h":68.98,"l":66,"n":18986,"o":66.9,"t":"2026-08-07T04:00:00Z","v":889863,"vw":68.100524},{"c":65.33,"h":69.71,"l":63.36,"n":19339,"o":69.36,"t":"2026-08-10T04:00:00Z","v":1153912,"vw":64.99516},{"c":66.18,"h":66.69,"l":65.01,"n":13308,"o":65.34,"t":"2026-08-11T04:00:00Z","v":609764,"vw":66.043087},{"c":64.33,"h":67.36,"l":63.635,"n":13922,"o":65.88,"t":"2026-08-12T04:00:00Z","v":521426,"vw":64.596844},{"c":64.67,"h":66.02,"l":64.045,"n":15200,"o":64.57,"t":"2026-08-13T04:00:00Z","v":810468,"vw":64.941486},{"c":64.81,"h":66.25,"l":64.3,"n":12680,"o":65.05,"t":"2026-08-14T04:00:00Z","v":579358,"vw":65.280039},{"c":63.88,"h":65.7081,"l":63.02,"n":15275,"o":64.43,"t":"2026-08-17T04:00:00Z","v":732472,"vw":63.988127},{"c":61.46,"h":63.52,"l":59.855,"n":13658,"o":63.23,"t":"2026-08-18T04:00:00Z","v":788461,"vw":61.47412},{"c":62.52,"h":63.24,"l":61.44,"n":10044,"o":62.11,"t":"2026-08-19T04:00:00Z","v":570584,"vw":62.626242},{"c":61.33,"h":62.94,"l":60.63,"n":12048,"o":62.63,"t":"2026-08-20T04:00:00Z","v":633330,"vw":61.498615},{"c":61.89,"h":62.87,"l":61.5,"n":10007,"o":62.32,"t":"2026-08-21T04:00:00Z","v":400289,"vw":62.162476},{"c":58.95,"h":62.92,"l":58.76,"n":9597,"o":61.85,"t":"2026-08-24T04:00:00Z","v":393235,"vw":59.725825},{"c":58.65,"h":59.84,"l":58.25,"n":10235,"o":59.84,"t":"2026-08-25T04:00:00Z","v":396695,"vw":58.910894},{"c":60.5,"h":60.67,"l":58.81,"n":11836,"o":58.81,"t":"2026-08-26T04:00:00Z","v":582301,"vw":60.068895},{"c":59.905,"h":61.26,"l":59.42,"n":10527,"o":60.25,"t":"2026-08-27T04:00:00Z","v":490196,"vw":60.461035},{"c":59.23,"h":60.61,"l":58.6,"n":9626,"o":60.21,"t":"2026-08-28T04:00:00Z","v":399313,"vw":59.357608},{"c":58.15,"h":59.315,"l":57.8,"n":11289,"o":59.04,"t":"2026-08-31T04:00:00Z","v":601466,"vw":58.470466},{"c":60.55,"h":60.945,"l":57.38,"n":18028,"o":57.61,"t":"2026-09-01T04:00:00Z","v":915373,"vw":60.075758},{"c":61.71,"h":62.09,"l":59.37,"n":12436,"o":60.55,"t":"2026-09-02T04:00:00Z","v":645732,"vw":61.455558},{"c":63.66,"h":64.3,"l":61.625,"n":12701,"o":62.15,"t":"2026-09-03T04:00:00Z","v":725440,"vw":63.228782},{"c":63.63,"h":64.35,"l":62.88,"n":10299,"o":63.31,"t":"2026-09-04T04:00:00Z","v":617811,"vw":63.421058},{"c":63.95,"h":64.57,"l":63.3,"n":10671,"o":63.52,"t":"2026-09-08T04:00:00Z","v":348920,"vw":63.960024},{"c":62.59,"h":64.595,"l":61.8451,"n":9935,"o":63.34,"t":"2026-09-09T04:00:00Z","v":406463,"vw":62.558641},{"c":62.05,"h":62.6999,"l":61.08,"n":9329,"o":61.64,"t":"2026-09-10T04:00:00Z","v":334735,"vw":62.087463},{"c":61.84,"h":63.68,"l":61.75,"n":7785,"o":62.98,"t":"2026-09-11T04:00:00Z","v":403828,"vw":62.395011},{"c":62.41,"h":62.635,"l":59.9,"n":8542,"o":60.81,"t":"2026-09-14T04:00:00Z","v":329356,"vw":62.004123},{"c":61.8,"h":63.45,"l":61.63,"n":11146,"o":62.88,"t":"2026-09-15T04:00:00Z","v":914667,"vw":62.413489},{"c":61.66,"h":62.84,"l":61.56,"n":8906,"o":62.16,"t":"2026-09-16T04:00:00Z","v":488340,"vw":62.028093},{"c":60.79,"h":63.705,"l":60.52,"n":8835,"o":63.25,"t":"2026-09-17T04:00:00Z","v":388756,"vw":61.306823},{"c":60.43,"h":61.65,"l":60.24,"n":9758,"o":60.67,"t":"2026-09-18T04:00:00Z","v":905575,"vw":60.534819},{"c":58.64,"h":61.06,"l":58.61,"n":10354,"o":60.9,"t":"2026-09-21T04:00:00Z","v":480101,"vw":59.242715},{"c":59.17,"h":59.97,"l":58.4001,"n":9030,"o":59.43,"t":"2026-09-22T04:00:00Z","v":385387,"vw":59.249085},{"c":58.09,"h":59.5999,"l":57.79,"n":8654,"o":59.17,"t":"2026-09-23T04:00:00Z","v":384829,"vw":58.247966},{"c":55.58,"h":57.92,"l":55.02,"n":14145,"o":57.66,"t":"2026-09-24T04:00:00Z","v":833435,"vw":56.053741},{"c":58.12,"h":58.76,"l":56.045,"n":13438,"o":56.16,"t":"2026-09-25T04:00:00Z","v":668793,"vw":58.09003},{"c":56.98,"h":58.12,"l":56.59,"n":10653,"o":58.12,"t":"2026-09-28T04:00:00Z","v":485681,"vw":57.043165},{"c":56.36,"h":57.6,"l":55.74,"n":11310,"o":57.52,"t":"2026-09-29T04:00:00Z","v":528513,"vw":56.332285},{"c":55.5,"h":57.41,"l":55.37,"n":10057,"o":56.82,"t":"2026-09-30T04:00:00Z","v":741041,"vw":55.870521},{"c":55.6,"h":56.89,"l":54.62,"n":12681,"o":55,"t":"2026-10-01T04:00:00Z","v":566645,"vw":55.638905},{"c":56.53,"h":56.87,"l":55.76,"n":9643,"o":56,"t":"2026-10-02T04:00:00Z","v":406076,"vw":56.36891},{"c":57.03,"h":57.46,"l":55.76,"n":8361,"o":56.66,"t":"2026-10-05T04:00:00Z","v":324083,"vw":56.930537},{"c":57.185,"h":57.7184,"l":56.5401,"n":6357,"o":57.24,"t":"2026-10-06T04:00:00Z","v":253357,"vw":57.197675},{"c":55.84,"h":56.45,"l":55.335,"n":9417,"o":56.45,"t":"2026-10-07T04:00:00Z","v":526109,"vw":55.876863},{"c":56.19,"h":56.41,"l":55.32,"n":8083,"o":55.56,"t":"2026-10-08T04:00:00Z","v":274740,"vw":55.934911},{"c":56.29,"h":56.575,"l":55.37,"n":6676,"o":56.41,"t":"2026-10-09T04:00:00Z","v":345072,"vw":56.188455},{"c":56.29,"h":57,"l":55.9001,"n":5967,"o":56.28,"t":"2026-10-12T04:00:00Z","v":198121,"vw":56.387205},{"c":56.41,"h":56.63,"l":55.175,"n":6612,"o":56.16,"t":"2026-10-13T04:00:00Z","v":282101,"vw":56.149797},{"c":56.76,"h":57.94,"l":55.695,"n":12908,"o":55.99,"t":"2026-10-14T04:00:00Z","v":689723,"vw":56.966631},{"c":57.51,"h":58.2999,"l":56.56,"n":13725,"o":56.56,"t":"2026-10-15T04:00:00Z","v":545823,"vw":57.495234},{"c":57.39,"h":58.95,"l":56.92,"n":12122,"o":57.36,"t":"2026-10-16T04:00:00Z","v":1896339,"vw":57.500873},{"c":55.72,"h":58.08,"l":55.5,"n":13816,"o":57.5,"t":"2026-10-19T04:00:00Z","v":1230616,"vw":55.932847},{"c":57.37,"h":57.76,"l":55.5,"n":12329,"o":55.5,"t":"2026-10-20T04:00:00Z","v":606796,"vw":57.248387},{"c":57.12,"h":58.51,"l":56.64,"n":12343,"o":57.48,"t":"2026-10-21T04:00:00Z","v":538942,"vw":57.498076},{"c":56.73,"h":57.4,"l":56,"n":9152,"o":56.68,"t":"2026-10-22T04:00:00Z","v":544172,"vw":56.739621}],"volatilityBars":[{"c":59.6,"h":59.645,"l":59.38,"n":169,"o":59.43,"t":"2026-09-22T13:30:00Z","v":14260,"vw":59.47989},{"c":59.515,"h":59.72,"l":59.415,"n":167,"o":59.51,"t":"2026-09-22T13:45:00Z","v":13208,"vw":59.511936},{"c":59.855,"h":59.91,"l":59.4495,"n":236,"o":59.645,"t":"2026-09-22T14:00:00Z","v":15089,"vw":59.658745},{"c":59.6,"h":59.97,"l":59.38,"n":359,"o":59.86,"t":"2026-09-22T14:15:00Z","v":24824,"vw":59.589659},{"c":59.43,"h":59.66,"l":59.41,"n":226,"o":59.65,"t":"2026-09-22T14:30:00Z","v":7200,"vw":59.563517},{"c":59.14,"h":59.46,"l":59.05,"n":206,"o":59.41,"t":"2026-09-22T14:45:00Z","v":10280,"vw":59.286428},{"c":59.2101,"h":59.26,"l":59.08,"n":154,"o":59.14,"t":"2026-09-22T15:00:00Z","v":4877,"vw":59.158366},{"c":59.19,"h":59.35,"l":59.145,"n":172,"o":59.29,"t":"2026-09-22T15:15:00Z","v":4556,"vw":59.244717},{"c":59.16,"h":59.2388,"l":59.12,"n":105,"o":59.14,"t":"2026-09-22T15:30:00Z","v":2867,"vw":59.170881},{"c":59.485,"h":59.49,"l":59.09,"n":217,"o":59.09,"t":"2026-09-22T15:45:00Z","v":6891,"vw":59.342931},{"c":59.47,"h":59.485,"l":59.4,"n":60,"o":59.485,"t":"2026-09-22T16:00:00Z","v":1817,"vw":59.448636},{"c":59.195,"h":59.37,"l":59.16,"n":124,"o":59.37,"t":"2026-09-22T16:15:00Z","v":5657,"vw":59.234876},{"c":59.17,"h":59.28,"l":59.17,"n":191,"o":59.23,"t":"2026-09-22T16:30:00Z","v":5133,"vw":59.227727},{"c":59.22,"h":59.28,"l":59.17,"n":138,"o":59.17,"t":"2026-09-22T16:45:00Z","v":3261,"vw":59.219882},{"c":59.14,"h":59.18,"l":59,"n":204,"o":59.12,"t":"2026-09-22T17:00:00Z","v":4462,"vw":59.088857},{"c":58.57,"h":59.17,"l":58.57,"n":254,"o":59.17,"t":"2026-09-22T17:15:00Z","v":22364,"vw":59.040061},{"c":58.525,"h":58.64,"l":58.4001,"n":170,"o":58.6393,"t":"2026-09-22T17:30:00Z","v":5301,"vw":58.519068},{"c":59.03,"h":59.03,"l":58.59,"n":367,"o":58.59,"t":"2026-09-22T17:45:00Z","v":10343,"vw":58.763512},{"c":59.29,"h":59.355,"l":59,"n":365,"o":59.08,"t":"2026-09-22T18:00:00Z","v":9246,"vw":59.211169},{"c":59.1514,"h":59.275,"l":59.12,"n":99,"o":59.275,"t":"2026-09-22T18:15:00Z","v":2767,"vw":59.171605},{"c":59.025,"h":59.24,"l":59.025,"n":195,"o":59.18,"t":"2026-09-22T18:30:00Z","v":5932,"vw":59.178914},{"c":59.515,"h":59.515,"l":58.98,"n":519,"o":59.05,"t":"2026-09-22T18:45:00Z","v":26953,"vw":59.125374},{"c":59.315,"h":59.515,"l":59.315,"n":288,"o":59.515,"t":"2026-09-22T19:00:00Z","v":6775,"vw":59.435183},{"c":59.17,"h":59.38,"l":59.17,"n":248,"o":59.38,"t":"2026-09-22T19:15:00Z","v":7552,"vw":59.232812},{"c":59.28,"h":59.345,"l":59.165,"n":488,"o":59.165,"t":"2026-09-22T19:30:00Z","v":13750,"vw":59.243615},{"c":59.18,"h":59.44,"l":59.14,"n":1445,"o":59.32,"t":"2026-09-22T19:45:00Z","v":59078,"vw":59.206499},{"c":59.17,"h":59.17,"l":59.17,"n":23,"o":59.17,"t":"2026-09-22T20:00:00Z","v":72343,"vw":59.17},{"c":58.66,"h":59.5999,"l":58.43,"n":191,"o":59.17,"t":"2026-09-23T13:30:00Z","v":20526,"vw":59.118734},{"c":58.16,"h":58.555,"l":57.965,"n":210,"o":58.555,"t":"2026-09-23T13:45:00Z","v":9220,"vw":58.188686},{"c":58.215,"h":58.23,"l":57.99,"n":108,"o":58.035,"t":"2026-09-23T14:00:00Z","v":4330,"vw":58.154402},{"c":58.19,"h":58.435,"l":58.19,"n":137,"o":58.215,"t":"2026-09-23T14:15:00Z","v":6524,"vw":58.341169},{"c":58.16,"h":58.325,"l":58.14,"n":137,"o":58.325,"t":"2026-09-23T14:30:00Z","v":3996,"vw":58.217452},{"c":58.355,"h":58.53,"l":58.17,"n":242,"o":58.17,"t":"2026-09-23T14:45:00Z","v":12524,"vw":58.270095},{"c":58.63,"h":58.8308,"l":58.58,"n":121,"o":58.58,"t":"2026-09-23T15:00:00Z","v":5616,"vw":58.692056},{"c":58.575,"h":58.7825,"l":58.575,"n":112,"o":58.67,"t":"2026-09-23T15:15:00Z","v":4251,"vw":58.652075},{"c":58.81,"h":58.81,"l":58.535,"n":298,"o":58.535,"t":"2026-09-23T15:30:00Z","v":13457,"vw":58.680453},{"c":58.55,"h":58.815,"l":58.49,"n":123,"o":58.815,"t":"2026-09-23T15:45:00Z","v":3973,"vw":58.593557},{"c":58.615,"h":58.62,"l":58.505,"n":155,"o":58.5675,"t":"2026-09-23T16:00:00Z","v":4001,"vw":58.55453},{"c":58.26,"h":58.575,"l":58.09,"n":367,"o":58.575,"t":"2026-09-23T16:15:00Z","v":45653,"vw":58.248954},{"c":58.17,"h":58.33,"l":58.17,"n":222,"o":58.33,"t":"2026-09-23T16:30:00Z","v":5202,"vw":58.245139},{"c":58.23,"h":58.3,"l":58.18,"n":207,"o":58.18,"t":"2026-09-23T16:45:00Z","v":6819,"vw":58.210506},{"c":58.18,"h":58.2,"l":58.05,"n":197,"o":58.18,"t":"2026-09-23T17:00:00Z","v":5291,"vw":58.110043},{"c":58.065,"h":58.29,"l":58.05,"n":310,"o":58.22,"t":"2026-09-23T17:15:00Z","v":9938,"vw":58.179842},{"c":57.885,"h":58.04,"l":57.79,"n":328,"o":58.04,"t":"2026-09-23T17:30:00Z","v":11727,"vw":57.909352},{"c":58.07,"h":58.1,"l":57.89,"n":195,"o":57.96,"t":"2026-09-23T17:45:00Z","v":7677,"vw":58.027828},{"c":58.13,"h":58.13,"l":57.905,"n":402,"o":58.12,"t":"2026-09-23T18:00:00Z","v":15958,"vw":58.023523},{"c":58.05,"h":58.16,"l":58.01,"n":195,"o":58.15,"t":"2026-09-23T18:15:00Z","v":5064,"vw":58.111037},{"c":57.94,"h":58.1,"l":57.84,"n":295,"o":58.05,"t":"2026-09-23T18:30:00Z","v":9787,"vw":57.991226},{"c":58.01,"h":58.05,"l":57.91,"n":212,"o":57.91,"t":"2026-09-23T18:45:00Z","v":4814,"vw":57.966883},{"c":57.96,"h":58.09,"l":57.8201,"n":274,"o":58.045,"t":"2026-09-23T19:00:00Z","v":8315,"vw":57.993174},{"c":58.09,"h":58.13,"l":57.91,"n":475,"o":57.94,"t":"2026-09-23T19:15:00Z","v":16270,"vw":57.976259},{"c":58.205,"h":58.29,"l":58.09,"n":471,"o":58.09,"t":"2026-09-23T19:30:00Z","v":17294,"vw":58.206721},{"c":58.09,"h":58.27,"l":58.03,"n":1299,"o":58.175,"t":"2026-09-23T19:45:00Z","v":68129,"vw":58.164098},{"c":58.09,"h":58.09,"l":58.09,"n":25,"o":58.09,"t":"2026-09-23T20:00:00Z","v":44058,"vw":58.09},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-09-24T12:15:00Z","v":100,"vw":59.41},{"c":57.625,"h":57.92,"l":57.245,"n":168,"o":57.66,"t":"2026-09-24T13:30:00Z","v":9735,"vw":57.579508},{"c":57.21,"h":57.305,"l":56.905,"n":95,"o":57.01,"t":"2026-09-24T13:45:00Z","v":4592,"vw":57.018131},{"c":57.45,"h":57.46,"l":57.185,"n":136,"o":57.32,"t":"2026-09-24T14:00:00Z","v":10805,"vw":57.339126},{"c":57.12,"h":57.44,"l":57.12,"n":96,"o":57.44,"t":"2026-09-24T14:15:00Z","v":2353,"vw":57.269792},{"c":57.13,"h":57.34,"l":57.12,"n":138,"o":57.25,"t":"2026-09-24T14:30:00Z","v":4231,"vw":57.247992},{"c":56.755,"h":57.15,"l":56.66,"n":262,"o":57.15,"t":"2026-09-24T14:45:00Z","v":17469,"vw":56.956271},{"c":56.575,"h":56.87,"l":56.18,"n":694,"o":56.74,"t":"2026-09-24T15:00:00Z","v":78768,"vw":56.562731},{"c":56.48,"h":56.81,"l":56.48,"n":185,"o":56.73,"t":"2026-09-24T15:15:00Z","v":6490,"vw":56.633324},{"c":56.465,"h":56.64,"l":56.43,"n":199,"o":56.5,"t":"2026-09-24T15:30:00Z","v":5831,"vw":56.503851},{"c":56.545,"h":56.6899,"l":56.34,"n":337,"o":56.435,"t":"2026-09-24T15:45:00Z","v":29031,"vw":56.408716},{"c":56.51,"h":56.6275,"l":56.29,"n":223,"o":56.51,"t":"2026-09-24T16:00:00Z","v":8471,"vw":56.519192},{"c":56.79,"h":57.37,"l":56.57,"n":522,"o":56.58,"t":"2026-09-24T16:15:00Z","v":27285,"vw":57.049269},{"c":56.84,"h":56.99,"l":56.55,"n":207,"o":56.74,"t":"2026-09-24T16:30:00Z","v":7966,"vw":56.775244},{"c":56.725,"h":56.8848,"l":56.67,"n":181,"o":56.84,"t":"2026-09-24T16:45:00Z","v":7266,"vw":56.755522},{"c":56.82,"h":56.845,"l":56.72,"n":125,"o":56.725,"t":"2026-09-24T17:00:00Z","v":5220,"vw":56.782115},{"c":56.355,"h":56.86,"l":56.345,"n":391,"o":56.74,"t":"2026-09-24T17:15:00Z","v":22176,"vw":56.671611},{"c":56.165,"h":56.47,"l":56,"n":542,"o":56.27,"t":"2026-09-24T17:30:00Z","v":20171,"vw":56.264139},{"c":55.9,"h":56.29,"l":55.875,"n":253,"o":56.17,"t":"2026-09-24T17:45:00Z","v":7957,"vw":56.034944},{"c":55.86,"h":56.14,"l":55.67,"n":715,"o":55.875,"t":"2026-09-24T18:00:00Z","v":42397,"vw":55.813237},{"c":55.86,"h":56.17,"l":55.6,"n":654,"o":55.885,"t":"2026-09-24T18:15:00Z","v":26710,"vw":55.857473},{"c":55.895,"h":56.11,"l":55.63,"n":874,"o":55.93,"t":"2026-09-24T18:30:00Z","v":57578,"vw":55.791195},{"c":56.15,"h":56.305,"l":55.87,"n":651,"o":55.96,"t":"2026-09-24T18:45:00Z","v":30386,"vw":56.048988},{"c":55.11,"h":56.185,"l":55.02,"n":1267,"o":56.11,"t":"2026-09-24T19:00:00Z","v":78347,"vw":55.628629},{"c":55.6375,"h":55.645,"l":55.04,"n":600,"o":55.11,"t":"2026-09-24T19:15:00Z","v":29209,"vw":55.339278},{"c":55.67,"h":55.815,"l":55.455,"n":1026,"o":55.6,"t":"2026-09-24T19:30:00Z","v":59963,"vw":55.690529},{"c":55.6,"h":55.7492,"l":55.27,"n":2099,"o":55.685,"t":"2026-09-24T19:45:00Z","v":78305,"vw":55.495436},{"c":55.58,"h":55.58,"l":55.58,"n":37,"o":55.58,"t":"2026-09-24T20:00:00Z","v":126659,"vw":55.58},{"c":55.3236,"h":55.3236,"l":55.3236,"n":1,"o":55.3236,"t":"2026-09-25T13:00:00Z","v":100,"vw":55.3236},{"c":56.86,"h":56.86,"l":56.045,"n":270,"o":56.16,"t":"2026-09-25T13:30:00Z","v":14848,"vw":56.370446},{"c":57.555,"h":57.555,"l":56.515,"n":361,"o":56.66,"t":"2026-09-25T13:45:00Z","v":15415,"vw":56.936586},{"c":57.5375,"h":57.635,"l":56.95,"n":435,"o":57.2001,"t":"2026-09-25T14:00:00Z","v":20627,"vw":57.37973},{"c":57.745,"h":58.22,"l":57.54,"n":530,"o":57.545,"t":"2026-09-25T14:15:00Z","v":23709,"vw":57.77112},{"c":57.7,"h":57.95,"l":57.665,"n":260,"o":57.93,"t":"2026-09-25T14:30:00Z","v":11676,"vw":57.822347},{"c":58.205,"h":58.3199,"l":57.86,"n":280,"o":57.86,"t":"2026-09-25T14:45:00Z","v":7746,"vw":58.035495},{"c":58.045,"h":58.315,"l":58.04,"n":367,"o":58.31,"t":"2026-09-25T15:00:00Z","v":9185,"vw":58.228559},{"c":57.975,"h":58.155,"l":57.97,"n":327,"o":58.045,"t":"2026-09-25T15:15:00Z","v":13323,"vw":58.050525},{"c":57.875,"h":58.08,"l":57.8,"n":391,"o":58.07,"t":"2026-09-25T15:30:00Z","v":11716,"vw":57.928985},{"c":58.22,"h":58.22,"l":57.855,"n":222,"o":57.855,"t":"2026-09-25T15:45:00Z","v":4908,"vw":58.002381},{"c":58.23,"h":58.47,"l":58.115,"n":1277,"o":58.27,"t":"2026-09-25T16:00:00Z","v":81698,"vw":58.217589},{"c":58.04,"h":58.24,"l":57.94,"n":390,"o":58.22,"t":"2026-09-25T16:15:00Z","v":16297,"vw":58.084603},{"c":57.985,"h":58.17,"l":57.95,"n":220,"o":58.07,"t":"2026-09-25T16:30:00Z","v":5084,"vw":58.04463},{"c":58.33,"h":58.46,"l":57.925,"n":448,"o":57.95,"t":"2026-09-25T16:45:00Z","v":30332,"vw":58.22888},{"c":58.335,"h":58.4,"l":58.23,"n":166,"o":58.33,"t":"2026-09-25T17:00:00Z","v":4422,"vw":58.303592},{"c":58.385,"h":58.4185,"l":58.31,"n":162,"o":58.345,"t":"2026-09-25T17:15:00Z","v":7102,"vw":58.372384},{"c":58.38,"h":58.43,"l":58.26,"n":308,"o":58.385,"t":"2026-09-25T17:30:00Z","v":11089,"vw":58.361872},{"c":58.43,"h":58.455,"l":58.38,"n":180,"o":58.455,"t":"2026-09-25T17:45:00Z","v":4397,"vw":58.427257},{"c":58.3152,"h":58.43,"l":58.305,"n":331,"o":58.43,"t":"2026-09-25T18:00:00Z","v":8654,"vw":58.378296},{"c":58.145,"h":58.4,"l":58.07,"n":481,"o":58.37,"t":"2026-09-25T18:15:00Z","v":12992,"vw":58.290778},{"c":57.88,"h":58.25,"l":57.84,"n":547,"o":58.145,"t":"2026-09-25T18:30:00Z","v":25818,"vw":58.116992},{"c":57.9,"h":57.925,"l":57.785,"n":205,"o":57.84,"t":"2026-09-25T18:45:00Z","v":4929,"vw":57.847614},{"c":58.025,"h":58.155,"l":57.85,"n":409,"o":57.95,"t":"2026-09-25T19:00:00Z","v":16433,"vw":58.0028},{"c":58.0875,"h":58.205,"l":57.97,"n":526,"o":58.0579,"t":"2026-09-25T19:15:00Z","v":26040,"vw":58.101678},{"c":58.665,"h":58.76,"l":58.03,"n":835,"o":58.03,"t":"2026-09-25T19:30:00Z","v":59106,"vw":58.454719},{"c":58.135,"h":58.74,"l":58.135,"n":1846,"o":58.69,"t":"2026-09-25T19:45:00Z","v":94582,"vw":58.379067},{"c":58.12,"h":58.12,"l":58.12,"n":21,"o":58.12,"t":"2026-09-25T20:00:00Z","v":96410,"vw":58.12},{"c":57.21,"h":58.12,"l":57.21,"n":112,"o":58.12,"t":"2026-09-28T13:30:00Z","v":8107,"vw":58.016624},{"c":57.13,"h":57.6609,"l":57.06,"n":307,"o":57.2,"t":"2026-09-28T13:45:00Z","v":8674,"vw":57.370196},{"c":57.375,"h":57.54,"l":57.01,"n":216,"o":57.01,"t":"2026-09-28T14:00:00Z","v":6905,"vw":57.254571},{"c":57.82,"h":57.94,"l":57.32,"n":221,"o":57.38,"t":"2026-09-28T14:15:00Z","v":9916,"vw":57.518401},{"c":57.475,"h":57.89,"l":57.475,"n":226,"o":57.875,"t":"2026-09-28T14:30:00Z","v":5385,"vw":57.73098},{"c":57.38,"h":57.52,"l":57.315,"n":161,"o":57.39,"t":"2026-09-28T14:45:00Z","v":3175,"vw":57.393304},{"c":57.21,"h":57.3417,"l":57.07,"n":309,"o":57.255,"t":"2026-09-28T15:00:00Z","v":9772,"vw":57.226348},{"c":57,"h":57.13,"l":56.775,"n":332,"o":57.12,"t":"2026-09-28T15:15:00Z","v":10490,"vw":56.923086},{"c":57.105,"h":57.21,"l":57.05,"n":212,"o":57.06,"t":"2026-09-28T15:30:00Z","v":4652,"vw":57.122737},{"c":57.06,"h":57.12,"l":56.96,"n":179,"o":57.0801,"t":"2026-09-28T15:45:00Z","v":5212,"vw":57.027392},{"c":57.11,"h":57.12,"l":57.02,"n":238,"o":57.11,"t":"2026-09-28T16:00:00Z","v":11749,"vw":57.102462},{"c":57.45,"h":57.59,"l":57.09,"n":622,"o":57.09,"t":"2026-09-28T16:15:00Z","v":17643,"vw":57.247937},{"c":57.025,"h":57.31,"l":56.885,"n":191,"o":57.3,"t":"2026-09-28T16:30:00Z","v":5725,"vw":57.05604},{"c":57.125,"h":57.135,"l":56.98,"n":170,"o":57.03,"t":"2026-09-28T16:45:00Z","v":6695,"vw":57.050171},{"c":57.1,"h":57.595,"l":57.1,"n":342,"o":57.18,"t":"2026-09-28T17:00:00Z","v":11444,"vw":57.33235},{"c":57.03,"h":57.21,"l":57.03,"n":175,"o":57.19,"t":"2026-09-28T17:15:00Z","v":4843,"vw":57.111585},{"c":57.08,"h":57.08,"l":56.97,"n":147,"o":56.98,"t":"2026-09-28T17:30:00Z","v":4510,"vw":57.042547},{"c":57.01,"h":57.2,"l":56.98,"n":206,"o":56.99,"t":"2026-09-28T17:45:00Z","v":4411,"vw":57.118277},{"c":57.02,"h":57.1,"l":56.805,"n":383,"o":57.1,"t":"2026-09-28T18:00:00Z","v":14121,"vw":56.97309},{"c":56.98,"h":57.04,"l":56.94,"n":88,"o":57.04,"t":"2026-09-28T18:15:00Z","v":2589,"vw":57.002059},{"c":57.005,"h":57.035,"l":56.945,"n":178,"o":57.01,"t":"2026-09-28T18:30:00Z","v":4869,"vw":57.000579},{"c":57.09,"h":57.28,"l":56.73,"n":567,"o":57.09,"t":"2026-09-28T18:45:00Z","v":31969,"vw":56.960163},{"c":56.99,"h":57.08,"l":56.645,"n":493,"o":57.065,"t":"2026-09-28T19:00:00Z","v":22759,"vw":56.825604},{"c":56.91,"h":57,"l":56.85,"n":418,"o":56.97,"t":"2026-09-28T19:15:00Z","v":15631,"vw":56.899174},{"c":57.06,"h":57.095,"l":56.895,"n":606,"o":56.93,"t":"2026-09-28T19:30:00Z","v":23190,"vw":56.982727},{"c":57,"h":57.11,"l":56.59,"n":1802,"o":57.075,"t":"2026-09-28T19:45:00Z","v":97566,"vw":56.958133},{"c":57.33,"h":57.33,"l":56.98,"n":43,"o":56.98,"t":"2026-09-28T20:00:00Z","v":96815,"vw":56.980405},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-09-29T12:00:00Z","v":317,"vw":56.9},{"c":57.3,"h":57.6,"l":56.865,"n":124,"o":57.52,"t":"2026-09-29T13:30:00Z","v":8910,"vw":57.400733},{"c":57.16,"h":57.16,"l":57.08,"n":58,"o":57.09,"t":"2026-09-29T13:45:00Z","v":8046,"vw":57.11965},{"c":57.225,"h":57.225,"l":56.825,"n":151,"o":57.15,"t":"2026-09-29T14:00:00Z","v":4949,"vw":57.069719},{"c":56.61,"h":57.01,"l":56.61,"n":73,"o":57.01,"t":"2026-09-29T14:15:00Z","v":2063,"vw":56.840348},{"c":56.88,"h":56.88,"l":56.61,"n":154,"o":56.72,"t":"2026-09-29T14:30:00Z","v":5890,"vw":56.78135},{"c":56.84,"h":56.84,"l":56.815,"n":22,"o":56.815,"t":"2026-09-29T14:45:00Z","v":456,"vw":56.8275},{"c":56.35,"h":56.79,"l":56.35,"n":175,"o":56.68,"t":"2026-09-29T15:00:00Z","v":5702,"vw":56.715916},{"c":56.285,"h":56.355,"l":56.21,"n":181,"o":56.355,"t":"2026-09-29T15:15:00Z","v":2806,"vw":56.27981},{"c":56.25,"h":56.59,"l":56.025,"n":580,"o":56.025,"t":"2026-09-29T15:30:00Z","v":19272,"vw":56.341426},{"c":56.24,"h":56.4,"l":56.115,"n":266,"o":56.37,"t":"2026-09-29T15:45:00Z","v":5404,"vw":56.261251},{"c":56.2175,"h":56.325,"l":56.05,"n":428,"o":56.26,"t":"2026-09-29T16:00:00Z","v":13661,"vw":56.174601},{"c":56.21,"h":56.23,"l":56.0501,"n":237,"o":56.175,"t":"2026-09-29T16:15:00Z","v":6398,"vw":56.164455},{"c":55.915,"h":56.19,"l":55.89,"n":285,"o":56.12,"t":"2026-09-29T16:30:00Z","v":10022,"vw":56.060762},{"c":55.83,"h":56,"l":55.75,"n":290,"o":55.81,"t":"2026-09-29T16:45:00Z","v":13159,"vw":55.881784},{"c":55.845,"h":55.9,"l":55.74,"n":134,"o":55.9,"t":"2026-09-29T17:00:00Z","v":2074,"vw":55.826084},{"c":55.825,"h":55.9,"l":55.74,"n":293,"o":55.785,"t":"2026-09-29T17:15:00Z","v":8104,"vw":55.822252},{"c":56.095,"h":56.2399,"l":55.83,"n":235,"o":55.83,"t":"2026-09-29T17:30:00Z","v":6463,"vw":56.056732},{"c":56.12,"h":56.24,"l":55.97,"n":503,"o":56.24,"t":"2026-09-29T17:45:00Z","v":15572,"vw":56.164566},{"c":56.075,"h":56.51,"l":56.075,"n":352,"o":56.18,"t":"2026-09-29T18:00:00Z","v":11072,"vw":56.301972},{"c":56.18,"h":56.27,"l":56.09,"n":221,"o":56.17,"t":"2026-09-29T18:15:00Z","v":5263,"vw":56.178485},{"c":56.32,"h":56.4,"l":56.16,"n":207,"o":56.18,"t":"2026-09-29T18:30:00Z","v":4549,"vw":56.278943},{"c":56.29,"h":56.36,"l":56.17,"n":375,"o":56.36,"t":"2026-09-29T18:45:00Z","v":8619,"vw":56.251625},{"c":56.11,"h":56.4,"l":56.085,"n":406,"o":56.31,"t":"2026-09-29T19:00:00Z","v":9047,"vw":56.25306},{"c":56.1,"h":56.11,"l":55.76,"n":706,"o":56.11,"t":"2026-09-29T19:15:00Z","v":26708,"vw":55.998463},{"c":56.1,"h":56.18,"l":56.03,"n":604,"o":56.0584,"t":"2026-09-29T19:30:00Z","v":11006,"vw":56.106722},{"c":56.44,"h":56.45,"l":56.07,"n":1808,"o":56.09,"t":"2026-09-29T19:45:00Z","v":94726,"vw":56.291498},{"c":56.36,"h":56.36,"l":56.36,"n":26,"o":56.36,"t":"2026-09-29T20:00:00Z","v":195902,"vw":56.36},{"c":56.04,"h":57.41,"l":56,"n":210,"o":56.82,"t":"2026-09-30T13:30:00Z","v":14313,"vw":56.828874},{"c":56.5,"h":56.64,"l":56.03,"n":133,"o":56.03,"t":"2026-09-30T13:45:00Z","v":7103,"vw":56.508107},{"c":56.905,"h":57,"l":56.5,"n":188,"o":56.5,"t":"2026-09-30T14:00:00Z","v":9205,"vw":56.713262},{"c":56.6,"h":57.15,"l":56.6,"n":121,"o":57.01,"t":"2026-09-30T14:15:00Z","v":4340,"vw":56.960626},{"c":56.75,"h":56.76,"l":56.61,"n":69,"o":56.61,"t":"2026-09-30T14:30:00Z","v":1980,"vw":56.690833},{"c":56.89,"h":57.04,"l":56.6,"n":339,"o":56.63,"t":"2026-09-30T14:45:00Z","v":14681,"vw":56.784761},{"c":56.78,"h":56.92,"l":56.73,"n":161,"o":56.815,"t":"2026-09-30T15:00:00Z","v":6925,"vw":56.871868},{"c":56.745,"h":56.8999,"l":56.61,"n":184,"o":56.87,"t":"2026-09-30T15:15:00Z","v":6866,"vw":56.775409},{"c":56.78,"h":56.81,"l":56.4599,"n":383,"o":56.745,"t":"2026-09-30T15:30:00Z","v":19682,"vw":56.623244},{"c":57.09,"h":57.09,"l":56.78,"n":320,"o":56.78,"t":"2026-09-30T15:45:00Z","v":14132,"vw":56.935605},{"c":56.7,"h":57.15,"l":56.61,"n":171,"o":57.15,"t":"2026-09-30T16:00:00Z","v":4454,"vw":56.910636},{"c":56.63,"h":56.7,"l":56.52,"n":268,"o":56.7,"t":"2026-09-30T16:15:00Z","v":9006,"vw":56.593692},{"c":56.67,"h":56.78,"l":56.59,"n":207,"o":56.66,"t":"2026-09-30T16:30:00Z","v":7359,"vw":56.675428},{"c":56.57,"h":56.71,"l":56.495,"n":226,"o":56.68,"t":"2026-09-30T16:45:00Z","v":6155,"vw":56.62505},{"c":56.44,"h":56.55,"l":56.44,"n":238,"o":56.46,"t":"2026-09-30T17:00:00Z","v":11311,"vw":56.482252},{"c":56.165,"h":56.4277,"l":56.1078,"n":296,"o":56.37,"t":"2026-09-30T17:15:00Z","v":14754,"vw":56.317807},{"c":56.405,"h":56.41,"l":56.165,"n":241,"o":56.165,"t":"2026-09-30T17:30:00Z","v":8712,"vw":56.301794},{"c":56.285,"h":56.43,"l":56.25,"n":239,"o":56.4,"t":"2026-09-30T17:45:00Z","v":10426,"vw":56.346545},{"c":56.23,"h":56.3499,"l":56.23,"n":244,"o":56.34,"t":"2026-09-30T18:00:00Z","v":7696,"vw":56.280105},{"c":56.1725,"h":56.31,"l":56.1725,"n":225,"o":56.28,"t":"2026-09-30T18:15:00Z","v":5628,"vw":56.252452},{"c":56.07,"h":56.19,"l":56.01,"n":328,"o":56.19,"t":"2026-09-30T18:30:00Z","v":15247,"vw":56.149135},{"c":56.14,"h":56.2,"l":56.0001,"n":443,"o":56.0001,"t":"2026-09-30T18:45:00Z","v":15835,"vw":56.126353},{"c":55.99,"h":56.115,"l":55.97,"n":358,"o":56.09,"t":"2026-09-30T19:00:00Z","v":7620,"vw":56.030685},{"c":55.88,"h":55.99,"l":55.83,"n":315,"o":55.99,"t":"2026-09-30T19:15:00Z","v":11239,"vw":55.943998},{"c":55.77,"h":56.08,"l":55.67,"n":916,"o":55.87,"t":"2026-09-30T19:30:00Z","v":54375,"vw":55.860067},{"c":55.52,"h":56.025,"l":55.37,"n":1670,"o":55.77,"t":"2026-09-30T19:45:00Z","v":104979,"vw":55.737196},{"c":55.5,"h":55.5,"l":55.5,"n":33,"o":55.5,"t":"2026-09-30T20:00:00Z","v":265647,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-01T13:15:00Z","v":108,"vw":55.5},{"c":54.68,"h":55.56,"l":54.68,"n":332,"o":55,"t":"2026-10-01T13:30:00Z","v":44824,"vw":55.196187},{"c":55.06,"h":55.43,"l":54.705,"n":388,"o":54.705,"t":"2026-10-01T13:45:00Z","v":31341,"vw":55.147839},{"c":54.9,"h":55.22,"l":54.62,"n":256,"o":55.22,"t":"2026-10-01T14:00:00Z","v":8544,"vw":54.950466},{"c":55.64,"h":55.64,"l":54.895,"n":489,"o":54.895,"t":"2026-10-01T14:15:00Z","v":59969,"vw":55.099675},{"c":55.5105,"h":55.75,"l":55.4,"n":278,"o":55.635,"t":"2026-10-01T14:30:00Z","v":11453,"vw":55.53181},{"c":56.065,"h":56.065,"l":55.64,"n":234,"o":55.69,"t":"2026-10-01T14:45:00Z","v":7384,"vw":55.766038},{"c":55.605,"h":56.05,"l":55.445,"n":293,"o":56.05,"t":"2026-10-01T15:00:00Z","v":8440,"vw":55.633299},{"c":55.8205,"h":56.1513,"l":55.605,"n":130,"o":55.605,"t":"2026-10-01T15:15:00Z","v":5082,"vw":56.027905},{"c":56.205,"h":56.295,"l":55.76,"n":269,"o":55.85,"t":"2026-10-01T15:30:00Z","v":9801,"vw":55.946493},{"c":56.28,"h":56.33,"l":55.73,"n":1062,"o":56.2,"t":"2026-10-01T15:45:00Z","v":47507,"vw":55.863469},{"c":56.685,"h":56.685,"l":56.27,"n":272,"o":56.31,"t":"2026-10-01T16:00:00Z","v":10312,"vw":56.477886},{"c":56.7,"h":56.84,"l":56.58,"n":185,"o":56.58,"t":"2026-10-01T16:15:00Z","v":6574,"vw":56.725326},{"c":56.7,"h":56.87,"l":56.68,"n":199,"o":56.76,"t":"2026-10-01T16:30:00Z","v":5172,"vw":56.767743},{"c":56.615,"h":56.72,"l":56.58,"n":135,"o":56.68,"t":"2026-10-01T16:45:00Z","v":3648,"vw":56.656711},{"c":56.749,"h":56.84,"l":56.66,"n":174,"o":56.66,"t":"2026-10-01T17:00:00Z","v":6618,"vw":56.723746},{"c":56.64,"h":56.75,"l":56.57,"n":353,"o":56.6,"t":"2026-10-01T17:15:00Z","v":11010,"vw":56.682211},{"c":56.71,"h":56.89,"l":56.67,"n":315,"o":56.725,"t":"2026-10-01T17:30:00Z","v":8703,"vw":56.774212},{"c":56.25,"h":56.64,"l":56.25,"n":270,"o":56.64,"t":"2026-10-01T17:45:00Z","v":5356,"vw":56.446549},{"c":56.32,"h":56.34,"l":56.09,"n":147,"o":56.09,"t":"2026-10-01T18:00:00Z","v":4867,"vw":56.209017},{"c":56.65,"h":56.81,"l":56.375,"n":229,"o":56.4,"t":"2026-10-01T18:15:00Z","v":7277,"vw":56.577928},{"c":56.285,"h":56.82,"l":56.19,"n":546,"o":56.705,"t":"2026-10-01T18:30:00Z","v":22363,"vw":56.54486},{"c":56.1,"h":56.31,"l":56.09,"n":212,"o":56.3,"t":"2026-10-01T18:45:00Z","v":5605,"vw":56.214214},{"c":55.715,"h":56.2,"l":55.535,"n":442,"o":56.2,"t":"2026-10-01T19:00:00Z","v":17889,"vw":55.75059},{"c":55.79,"h":55.8,"l":55.68,"n":473,"o":55.71,"t":"2026-10-01T19:15:00Z","v":14243,"vw":55.763306},{"c":55.74,"h":55.79,"l":55.68,"n":678,"o":55.79,"t":"2026-10-01T19:30:00Z","v":24119,"vw":55.735092},{"c":55.56,"h":55.82,"l":55.515,"n":1838,"o":55.71,"t":"2026-10-01T19:45:00Z","v":72364,"vw":55.662864},{"c":55.6,"h":55.6,"l":55.6,"n":27,"o":55.6,"t":"2026-10-01T20:00:00Z","v":77747,"vw":55.6},{"c":54.92,"h":55,"l":54.82,"n":10,"o":54.92,"t":"2026-10-01T20:15:00Z","v":924,"vw":54.917187},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-02T08:30:00Z","v":100,"vw":56.5},{"c":56.255,"h":56.61,"l":55.76,"n":196,"o":56,"t":"2026-10-02T13:30:00Z","v":12175,"vw":56.065465},{"c":56.005,"h":56.29,"l":55.88,"n":221,"o":56.23,"t":"2026-10-02T13:45:00Z","v":5221,"vw":56.144818},{"c":56.175,"h":56.3,"l":55.8,"n":177,"o":55.87,"t":"2026-10-02T14:00:00Z","v":5309,"vw":55.995224},{"c":56.34,"h":56.4304,"l":55.995,"n":307,"o":56.115,"t":"2026-10-02T14:15:00Z","v":16100,"vw":56.24011},{"c":56.455,"h":56.475,"l":56.17,"n":233,"o":56.34,"t":"2026-10-02T14:30:00Z","v":20619,"vw":56.39984},{"c":56.62,"h":56.86,"l":56.43,"n":362,"o":56.45,"t":"2026-10-02T14:45:00Z","v":18090,"vw":56.70363},{"c":56.0816,"h":56.87,"l":55.95,"n":262,"o":56.625,"t":"2026-10-02T15:00:00Z","v":6217,"vw":56.351659},{"c":56.23,"h":56.23,"l":55.91,"n":369,"o":56.11,"t":"2026-10-02T15:15:00Z","v":22151,"vw":56.05236},{"c":56.39,"h":56.4984,"l":56.28,"n":115,"o":56.33,"t":"2026-10-02T15:30:00Z","v":4346,"vw":56.416027},{"c":56.405,"h":56.5413,"l":56.31,"n":278,"o":56.395,"t":"2026-10-02T15:45:00Z","v":9119,"vw":56.412106},{"c":56.195,"h":56.33,"l":56.0563,"n":312,"o":56.33,"t":"2026-10-02T16:00:00Z","v":15631,"vw":56.199529},{"c":56.16,"h":56.185,"l":56.07,"n":245,"o":56.185,"t":"2026-10-02T16:15:00Z","v":8448,"vw":56.13482},{"c":56.1,"h":56.17,"l":56.1,"n":85,"o":56.17,"t":"2026-10-02T16:30:00Z","v":2098,"vw":56.125313},{"c":56.34,"h":56.395,"l":56.14,"n":212,"o":56.14,"t":"2026-10-02T16:45:00Z","v":6949,"vw":56.319426},{"c":56.39,"h":56.47,"l":56.33,"n":147,"o":56.33,"t":"2026-10-02T17:00:00Z","v":5025,"vw":56.439546},{"c":56.32,"h":56.53,"l":56.275,"n":280,"o":56.43,"t":"2026-10-02T17:15:00Z","v":9956,"vw":56.410036},{"c":56.45,"h":56.455,"l":56.25,"n":122,"o":56.25,"t":"2026-10-02T17:30:00Z","v":3161,"vw":56.372656},{"c":56.46,"h":56.465,"l":56.45,"n":55,"o":56.46,"t":"2026-10-02T17:45:00Z","v":1347,"vw":56.459375},{"c":56.64,"h":56.64,"l":56.515,"n":217,"o":56.55,"t":"2026-10-02T18:00:00Z","v":7388,"vw":56.579655},{"c":56.55,"h":56.64,"l":56.4883,"n":184,"o":56.6,"t":"2026-10-02T18:15:00Z","v":5030,"vw":56.571803},{"c":56.36,"h":56.64,"l":56.22,"n":174,"o":56.64,"t":"2026-10-02T18:30:00Z","v":7605,"vw":56.435157},{"c":56.2,"h":56.3704,"l":56.19,"n":197,"o":56.3704,"t":"2026-10-02T18:45:00Z","v":3652,"vw":56.273587},{"c":56.455,"h":56.51,"l":56.24,"n":361,"o":56.24,"t":"2026-10-02T19:00:00Z","v":15046,"vw":56.366004},{"c":56.335,"h":56.46,"l":56.32,"n":461,"o":56.46,"t":"2026-10-02T19:15:00Z","v":15328,"vw":56.370725},{"c":56.2475,"h":56.36,"l":56.1,"n":687,"o":56.335,"t":"2026-10-02T19:30:00Z","v":23159,"vw":56.234531},{"c":56.539,"h":56.58,"l":56.14,"n":1450,"o":56.2475,"t":"2026-10-02T19:45:00Z","v":46198,"vw":56.398159},{"c":56.53,"h":56.53,"l":56.53,"n":21,"o":56.53,"t":"2026-10-02T20:00:00Z","v":63923,"vw":56.53},{"c":56.53,"h":56.53,"l":56.53,"n":1,"o":56.53,"t":"2026-10-02T20:15:00Z","v":9005,"vw":56.53},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-05T11:30:00Z","v":175,"vw":57.7},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-05T13:15:00Z","v":314,"vw":57.5},{"c":56.205,"h":56.83,"l":55.76,"n":297,"o":56.61,"t":"2026-10-05T13:30:00Z","v":17314,"vw":56.561477},{"c":56.6494,"h":56.65,"l":56.205,"n":168,"o":56.21,"t":"2026-10-05T13:45:00Z","v":12279,"vw":56.335022},{"c":56.89,"h":56.89,"l":56.32,"n":163,"o":56.58,"t":"2026-10-05T14:00:00Z","v":3650,"vw":56.529632},{"c":56.84,"h":57.2,"l":56.71,"n":159,"o":57.015,"t":"2026-10-05T14:15:00Z","v":7381,"vw":56.976033},{"c":56.855,"h":57.11,"l":56.57,"n":176,"o":56.765,"t":"2026-10-05T14:30:00Z","v":4104,"vw":56.74934},{"c":56.75,"h":57.1099,"l":56.735,"n":168,"o":56.855,"t":"2026-10-05T14:45:00Z","v":4228,"vw":56.903693},{"c":56.89,"h":56.95,"l":56.745,"n":206,"o":56.805,"t":"2026-10-05T15:00:00Z","v":6858,"vw":56.855217},{"c":57.03,"h":57.07,"l":56.87,"n":142,"o":56.9,"t":"2026-10-05T15:15:00Z","v":3325,"vw":56.94009},{"c":57.0884,"h":57.099,"l":56.98,"n":115,"o":57.099,"t":"2026-10-05T15:30:00Z","v":6143,"vw":57.051047},{"c":57,"h":57.01,"l":56.91,"n":41,"o":56.91,"t":"2026-10-05T15:45:00Z","v":1075,"vw":56.966923},{"c":56.975,"h":57.09,"l":56.885,"n":148,"o":56.89,"t":"2026-10-05T16:00:00Z","v":3525,"vw":57.015656},{"c":57.195,"h":57.2,"l":57.08,"n":204,"o":57.1,"t":"2026-10-05T16:15:00Z","v":9759,"vw":57.120335},{"c":57.345,"h":57.35,"l":57.205,"n":87,"o":57.205,"t":"2026-10-05T16:30:00Z","v":1977,"vw":57.2825},{"c":57.19,"h":57.46,"l":57.18,"n":103,"o":57.46,"t":"2026-10-05T16:45:00Z","v":3093,"vw":57.235158},{"c":57.16,"h":57.16,"l":57.07,"n":124,"o":57.07,"t":"2026-10-05T17:00:00Z","v":5161,"vw":57.127563},{"c":57.03,"h":57.175,"l":57.03,"n":120,"o":57.175,"t":"2026-10-05T17:15:00Z","v":2427,"vw":57.096469},{"c":57.025,"h":57.07,"l":56.95,"n":103,"o":57.03,"t":"2026-10-05T17:30:00Z","v":3607,"vw":57.030203},{"c":57.045,"h":57.085,"l":57.025,"n":82,"o":57.025,"t":"2026-10-05T17:45:00Z","v":2140,"vw":57.046856},{"c":56.99,"h":57.07,"l":56.94,"n":196,"o":57.04,"t":"2026-10-05T18:00:00Z","v":7935,"vw":57.025522},{"c":56.98,"h":57.005,"l":56.915,"n":258,"o":57,"t":"2026-10-05T18:15:00Z","v":8686,"vw":56.971518},{"c":56.98,"h":57,"l":56.98,"n":108,"o":56.985,"t":"2026-10-05T18:30:00Z","v":2248,"vw":56.994091},{"c":56.77,"h":56.98,"l":56.5797,"n":379,"o":56.98,"t":"2026-10-05T18:45:00Z","v":19370,"vw":56.72979},{"c":57.03,"h":57.03,"l":56.82,"n":169,"o":56.82,"t":"2026-10-05T19:00:00Z","v":4428,"vw":56.89312},{"c":56.905,"h":56.975,"l":56.905,"n":132,"o":56.92,"t":"2026-10-05T19:15:00Z","v":3378,"vw":56.943112},{"c":56.84,"h":56.9281,"l":56.81,"n":236,"o":56.905,"t":"2026-10-05T19:30:00Z","v":4873,"vw":56.867868},{"c":57.1,"h":57.1,"l":56.81,"n":1249,"o":56.82,"t":"2026-10-05T19:45:00Z","v":39412,"vw":56.984505},{"c":57.03,"h":57.03,"l":57.03,"n":23,"o":57.03,"t":"2026-10-05T20:00:00Z","v":105197,"vw":57.03},{"c":56.78,"h":57.425,"l":56.75,"n":151,"o":57.24,"t":"2026-10-06T13:30:00Z","v":13958,"vw":57.097019},{"c":57.5,"h":57.5,"l":56.5401,"n":169,"o":56.7626,"t":"2026-10-06T13:45:00Z","v":19611,"vw":57.151326},{"c":57.67,"h":57.7184,"l":57.42,"n":103,"o":57.45,"t":"2026-10-06T14:00:00Z","v":4659,"vw":57.532058},{"c":57.25,"h":57.67,"l":57.22,"n":343,"o":57.67,"t":"2026-10-06T14:15:00Z","v":22069,"vw":57.425068},{"c":57.234,"h":57.234,"l":57.01,"n":74,"o":57.18,"t":"2026-10-06T14:30:00Z","v":2584,"vw":57.135223},{"c":57.26,"h":57.26,"l":57.17,"n":24,"o":57.17,"t":"2026-10-06T14:45:00Z","v":652,"vw":57.222023},{"c":57.125,"h":57.1325,"l":57.0148,"n":104,"o":57.12,"t":"2026-10-06T15:00:00Z","v":2498,"vw":57.1026},{"c":57.1707,"h":57.31,"l":57.1707,"n":120,"o":57.22,"t":"2026-10-06T15:15:00Z","v":4086,"vw":57.264283},{"c":57.26,"h":57.29,"l":57.15,"n":75,"o":57.29,"t":"2026-10-06T15:30:00Z","v":1748,"vw":57.223198},{"c":57.29,"h":57.33,"l":57.14,"n":112,"o":57.1625,"t":"2026-10-06T15:45:00Z","v":4609,"vw":57.212735},{"c":57.26,"h":57.26,"l":57.26,"n":11,"o":57.26,"t":"2026-10-06T16:00:00Z","v":231,"vw":57.26},{"c":57.25,"h":57.265,"l":57.13,"n":80,"o":57.265,"t":"2026-10-06T16:15:00Z","v":5007,"vw":57.228549},{"c":57.33,"h":57.33,"l":57.32,"n":44,"o":57.32,"t":"2026-10-06T16:30:00Z","v":3334,"vw":57.322222},{"c":57.205,"h":57.31,"l":57.11,"n":86,"o":57.31,"t":"2026-10-06T16:45:00Z","v":5010,"vw":57.213437},{"c":57.23,"h":57.3,"l":57.23,"n":44,"o":57.3,"t":"2026-10-06T17:00:00Z","v":1010,"vw":57.265833},{"c":57.28,"h":57.3076,"l":57.17,"n":152,"o":57.29,"t":"2026-10-06T17:15:00Z","v":4940,"vw":57.26405},{"c":57.185,"h":57.255,"l":57.165,"n":74,"o":57.255,"t":"2026-10-06T17:30:00Z","v":3712,"vw":57.197354},{"c":57.2399,"h":57.2399,"l":57.1,"n":78,"o":57.175,"t":"2026-10-06T17:45:00Z","v":2109,"vw":57.162441},{"c":57.185,"h":57.23,"l":57.135,"n":43,"o":57.135,"t":"2026-10-06T18:00:00Z","v":1457,"vw":57.195956},{"c":57.1,"h":57.2,"l":57.1,"n":266,"o":57.14,"t":"2026-10-06T18:15:00Z","v":3864,"vw":57.154156},{"c":56.93,"h":57.015,"l":56.93,"n":142,"o":57,"t":"2026-10-06T18:30:00Z","v":3384,"vw":56.987629},{"c":57.03,"h":57.04,"l":56.94,"n":194,"o":56.97,"t":"2026-10-06T18:45:00Z","v":4563,"vw":57.004463},{"c":56.95,"h":57,"l":56.95,"n":122,"o":57,"t":"2026-10-06T19:00:00Z","v":1973,"vw":56.971529},{"c":56.89,"h":56.89,"l":56.855,"n":155,"o":56.87,"t":"2026-10-06T19:15:00Z","v":4527,"vw":56.878095},{"c":56.935,"h":56.96,"l":56.85,"n":256,"o":56.9,"t":"2026-10-06T19:30:00Z","v":5570,"vw":56.908936},{"c":57.2,"h":57.26,"l":56.935,"n":780,"o":56.935,"t":"2026-10-06T19:45:00Z","v":21928,"vw":57.134544},{"c":57.185,"h":57.185,"l":57.185,"n":31,"o":57.185,"t":"2026-10-06T20:00:00Z","v":77094,"vw":57.185},{"c":56.71,"h":56.71,"l":56.71,"n":8,"o":56.71,"t":"2026-10-07T12:15:00Z","v":455,"vw":56.71},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-07T13:15:00Z","v":105,"vw":56.5},{"c":56.065,"h":56.45,"l":55.91,"n":102,"o":56.45,"t":"2026-10-07T13:30:00Z","v":6826,"vw":56.248516},{"c":56.03,"h":56.3602,"l":56,"n":124,"o":56.17,"t":"2026-10-07T13:45:00Z","v":6678,"vw":56.085704},{"c":56.06,"h":56.245,"l":55.92,"n":526,"o":56,"t":"2026-10-07T14:00:00Z","v":41906,"vw":56.054265},{"c":56.02,"h":56.17,"l":55.99,"n":414,"o":56.05,"t":"2026-10-07T14:15:00Z","v":18570,"vw":56.062535},{"c":56.025,"h":56.16,"l":55.87,"n":291,"o":55.995,"t":"2026-10-07T14:30:00Z","v":12745,"vw":55.998228},{"c":55.7194,"h":56.16,"l":55.62,"n":267,"o":56.025,"t":"2026-10-07T14:45:00Z","v":12549,"vw":55.919747},{"c":55.635,"h":55.73,"l":55.55,"n":181,"o":55.72,"t":"2026-10-07T15:00:00Z","v":8087,"vw":55.654974},{"c":55.53,"h":55.68,"l":55.365,"n":373,"o":55.6,"t":"2026-10-07T15:15:00Z","v":24823,"vw":55.574866},{"c":55.559,"h":55.65,"l":55.5,"n":258,"o":55.63,"t":"2026-10-07T15:30:00Z","v":14548,"vw":55.56835},{"c":55.63,"h":55.63,"l":55.335,"n":382,"o":55.56,"t":"2026-10-07T15:45:00Z","v":18582,"vw":55.508334},{"c":55.86,"h":55.87,"l":55.58,"n":246,"o":55.71,"t":"2026-10-07T16:00:00Z","v":9120,"vw":55.792982},{"c":55.795,"h":55.87,"l":55.6901,"n":109,"o":55.7,"t":"2026-10-07T16:15:00Z","v":5141,"vw":55.760646},{"c":55.74,"h":55.875,"l":55.71,"n":188,"o":55.72,"t":"2026-10-07T16:30:00Z","v":6601,"vw":55.786416},{"c":55.855,"h":55.97,"l":55.8,"n":172,"o":55.88,"t":"2026-10-07T16:45:00Z","v":5380,"vw":55.880445},{"c":55.95,"h":55.95,"l":55.69,"n":249,"o":55.86,"t":"2026-10-07T17:00:00Z","v":7123,"vw":55.842667},{"c":56,"h":56,"l":55.86,"n":183,"o":55.96,"t":"2026-10-07T17:15:00Z","v":4187,"vw":55.927895},{"c":56.1,"h":56.1,"l":55.97,"n":173,"o":56.01,"t":"2026-10-07T17:30:00Z","v":4251,"vw":56.04},{"c":56.145,"h":56.2,"l":56.13,"n":62,"o":56.13,"t":"2026-10-07T17:45:00Z","v":2234,"vw":56.160559},{"c":56.01,"h":56.18,"l":55.99,"n":205,"o":56.125,"t":"2026-10-07T18:00:00Z","v":6247,"vw":56.095453},{"c":56.04,"h":56.1,"l":55.995,"n":253,"o":55.995,"t":"2026-10-07T18:15:00Z","v":6685,"vw":56.062751},{"c":55.96,"h":56.06,"l":55.96,"n":256,"o":56.06,"t":"2026-10-07T18:30:00Z","v":6371,"vw":55.993743},{"c":56.11,"h":56.11,"l":56,"n":246,"o":56.02,"t":"2026-10-07T18:45:00Z","v":6920,"vw":56.042847},{"c":56.04,"h":56.1,"l":56.01,"n":213,"o":56.0751,"t":"2026-10-07T19:00:00Z","v":7136,"vw":56.048247},{"c":56.235,"h":56.235,"l":56.075,"n":275,"o":56.09,"t":"2026-10-07T19:15:00Z","v":7421,"vw":56.163015},{"c":56.16,"h":56.295,"l":56.1575,"n":433,"o":56.27,"t":"2026-10-07T19:30:00Z","v":14477,"vw":56.202311},{"c":55.84,"h":56.12,"l":55.78,"n":1391,"o":56.12,"t":"2026-10-07T19:45:00Z","v":61315,"vw":55.906753},{"c":55.84,"h":55.84,"l":55.84,"n":50,"o":55.84,"t":"2026-10-07T20:00:00Z","v":182667,"vw":55.84},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-07T23:00:00Z","v":175,"vw":55.84},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-08T08:00:00Z","v":100,"vw":55.5},{"c":55.485,"h":55.56,"l":55.32,"n":97,"o":55.56,"t":"2026-10-08T13:30:00Z","v":5420,"vw":55.489634},{"c":55.8,"h":56.12,"l":55.6174,"n":111,"o":55.65,"t":"2026-10-08T13:45:00Z","v":6618,"vw":55.765783},{"c":55.74,"h":55.85,"l":55.64,"n":188,"o":55.64,"t":"2026-10-08T14:00:00Z","v":7840,"vw":55.739007},{"c":55.61,"h":55.91,"l":55.57,"n":289,"o":55.74,"t":"2026-10-08T14:15:00Z","v":12380,"vw":55.716744},{"c":55.565,"h":55.675,"l":55.55,"n":86,"o":55.6,"t":"2026-10-08T14:30:00Z","v":3570,"vw":55.598163},{"c":55.805,"h":55.805,"l":55.47,"n":262,"o":55.48,"t":"2026-10-08T14:45:00Z","v":8687,"vw":55.619822},{"c":55.52,"h":55.77,"l":55.52,"n":89,"o":55.77,"t":"2026-10-08T15:00:00Z","v":3485,"vw":55.654837},{"c":55.69,"h":55.74,"l":55.515,"n":159,"o":55.655,"t":"2026-10-08T15:15:00Z","v":4911,"vw":55.634797},{"c":55.65,"h":55.72,"l":55.465,"n":318,"o":55.72,"t":"2026-10-08T15:30:00Z","v":15225,"vw":55.580903},{"c":55.495,"h":55.65,"l":55.495,"n":106,"o":55.5725,"t":"2026-10-08T15:45:00Z","v":4317,"vw":55.607849},{"c":55.69,"h":55.72,"l":55.5,"n":140,"o":55.58,"t":"2026-10-08T16:00:00Z","v":4729,"vw":55.644786},{"c":55.855,"h":56.22,"l":55.685,"n":236,"o":55.685,"t":"2026-10-08T16:15:00Z","v":7360,"vw":55.953874},{"c":55.86,"h":55.86,"l":55.72,"n":35,"o":55.855,"t":"2026-10-08T16:30:00Z","v":1405,"vw":55.847391},{"c":55.69,"h":56.06,"l":55.47,"n":294,"o":56.06,"t":"2026-10-08T16:45:00Z","v":11084,"vw":55.748774},{"c":55.855,"h":55.88,"l":55.46,"n":187,"o":55.62,"t":"2026-10-08T17:00:00Z","v":5531,"vw":55.6479},{"c":55.89,"h":56.1139,"l":55.745,"n":193,"o":55.85,"t":"2026-10-08T17:15:00Z","v":6991,"vw":55.843151},{"c":55.9,"h":55.98,"l":55.715,"n":132,"o":55.86,"t":"2026-10-08T17:30:00Z","v":3051,"vw":55.861681},{"c":55.89,"h":56,"l":55.765,"n":136,"o":55.91,"t":"2026-10-08T17:45:00Z","v":3455,"vw":55.91716},{"c":56.16,"h":56.16,"l":55.97,"n":141,"o":55.98,"t":"2026-10-08T18:00:00Z","v":4862,"vw":56.021415},{"c":55.98,"h":56.19,"l":55.88,"n":135,"o":56.17,"t":"2026-10-08T18:15:00Z","v":3520,"vw":56.066749},{"c":55.96,"h":56.015,"l":55.95,"n":109,"o":55.96,"t":"2026-10-08T18:30:00Z","v":1961,"vw":55.976667},{"c":55.835,"h":55.99,"l":55.82,"n":390,"o":55.96,"t":"2026-10-08T18:45:00Z","v":14946,"vw":55.896164},{"c":55.92,"h":55.92,"l":55.83,"n":238,"o":55.835,"t":"2026-10-08T19:00:00Z","v":4692,"vw":55.882592},{"c":56.04,"h":56.115,"l":55.88,"n":391,"o":55.89,"t":"2026-10-08T19:15:00Z","v":6341,"vw":55.979354},{"c":56.12,"h":56.14,"l":56.035,"n":215,"o":56.05,"t":"2026-10-08T19:30:00Z","v":4053,"vw":56.093939},{"c":56.18,"h":56.41,"l":56.05,"n":1195,"o":56.12,"t":"2026-10-08T19:45:00Z","v":35202,"vw":56.232965},{"c":56.19,"h":56.19,"l":56.19,"n":25,"o":56.19,"t":"2026-10-08T20:00:00Z","v":57757,"vw":56.19},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-09T08:00:00Z","v":100,"vw":56.75},{"c":55.705,"h":56.575,"l":55.6672,"n":135,"o":56.41,"t":"2026-10-09T13:30:00Z","v":8949,"vw":56.002537},{"c":56.17,"h":56.17,"l":55.37,"n":107,"o":55.695,"t":"2026-10-09T13:45:00Z","v":3779,"vw":55.709999},{"c":55.93,"h":56.2,"l":55.93,"n":108,"o":56.17,"t":"2026-10-09T14:00:00Z","v":5844,"vw":56.052463},{"c":56.12,"h":56.2,"l":55.9725,"n":23,"o":55.9725,"t":"2026-10-09T14:15:00Z","v":1432,"vw":56.13277},{"c":56.13,"h":56.24,"l":55.74,"n":169,"o":56.11,"t":"2026-10-09T14:30:00Z","v":8694,"vw":56.070934},{"c":55.98,"h":56.12,"l":55.75,"n":62,"o":56.12,"t":"2026-10-09T14:45:00Z","v":1406,"vw":55.991429},{"c":55.99,"h":56.07,"l":55.885,"n":183,"o":55.885,"t":"2026-10-09T15:00:00Z","v":5835,"vw":56.018047},{"c":56.02,"h":56.04,"l":55.87,"n":81,"o":56.04,"t":"2026-10-09T15:15:00Z","v":3738,"vw":55.92253},{"c":55.95,"h":56.05,"l":55.915,"n":145,"o":55.92,"t":"2026-10-09T15:30:00Z","v":5880,"vw":55.964134},{"c":56.12,"h":56.12,"l":55.905,"n":147,"o":55.94,"t":"2026-10-09T15:45:00Z","v":4366,"vw":55.965455},{"c":55.995,"h":56.11,"l":55.91,"n":163,"o":55.9985,"t":"2026-10-09T16:00:00Z","v":7393,"vw":55.998729},{"c":55.99,"h":55.995,"l":55.98,"n":53,"o":55.995,"t":"2026-10-09T16:15:00Z","v":1395,"vw":55.992143},{"c":55.92,"h":56.05,"l":55.92,"n":64,"o":56.05,"t":"2026-10-09T16:30:00Z","v":1825,"vw":55.963333},{"c":55.9,"h":55.93,"l":55.85,"n":223,"o":55.9,"t":"2026-10-09T16:45:00Z","v":7115,"vw":55.899759},{"c":56.05,"h":56.13,"l":55.91,"n":143,"o":55.97,"t":"2026-10-09T17:00:00Z","v":6878,"vw":55.987684},{"c":55.96,"h":55.99,"l":55.82,"n":165,"o":55.925,"t":"2026-10-09T17:15:00Z","v":5238,"vw":55.904566},{"c":55.84,"h":55.91,"l":55.84,"n":36,"o":55.89,"t":"2026-10-09T17:30:00Z","v":1519,"vw":55.886667},{"c":56.13,"h":56.13,"l":55.8707,"n":174,"o":55.88,"t":"2026-10-09T17:45:00Z","v":7596,"vw":56.011808},{"c":56.11,"h":56.11,"l":55.98,"n":55,"o":55.98,"t":"2026-10-09T18:00:00Z","v":3255,"vw":55.993189},{"c":55.985,"h":56.1,"l":55.985,"n":32,"o":55.99,"t":"2026-10-09T18:15:00Z","v":1140,"vw":56.001642},{"c":56.18,"h":56.18,"l":55.99,"n":244,"o":56.025,"t":"2026-10-09T18:30:00Z","v":8749,"vw":56.080466},{"c":56.27,"h":56.32,"l":56.15,"n":289,"o":56.185,"t":"2026-10-09T18:45:00Z","v":11690,"vw":56.215952},{"c":56.3,"h":56.3199,"l":56.21,"n":93,"o":56.27,"t":"2026-10-09T19:00:00Z","v":2197,"vw":56.261358},{"c":56.28,"h":56.32,"l":56.19,"n":385,"o":56.26,"t":"2026-10-09T19:15:00Z","v":13176,"vw":56.273671},{"c":56.32,"h":56.38,"l":56.21,"n":418,"o":56.27,"t":"2026-10-09T19:30:00Z","v":12184,"vw":56.309443},{"c":56.33,"h":56.41,"l":56.16,"n":1464,"o":56.33,"t":"2026-10-09T19:45:00Z","v":51004,"vw":56.296902},{"c":56.29,"h":56.29,"l":56.29,"n":22,"o":56.29,"t":"2026-10-09T20:00:00Z","v":94018,"vw":56.29},{"c":56.355,"h":56.44,"l":55.99,"n":94,"o":56.28,"t":"2026-10-12T13:30:00Z","v":6311,"vw":56.26493},{"c":57,"h":57,"l":56.2154,"n":60,"o":56.2154,"t":"2026-10-12T13:45:00Z","v":2321,"vw":56.578225},{"c":56.59,"h":56.7,"l":56.28,"n":78,"o":56.7,"t":"2026-10-12T14:00:00Z","v":2453,"vw":56.408863},{"c":56.24,"h":56.57,"l":56.2082,"n":182,"o":56.38,"t":"2026-10-12T14:15:00Z","v":5956,"vw":56.356564},{"c":56.29,"h":56.29,"l":55.9001,"n":109,"o":56.12,"t":"2026-10-12T14:30:00Z","v":3624,"vw":56.149518},{"c":56.395,"h":56.3999,"l":56.3,"n":50,"o":56.3999,"t":"2026-10-12T14:45:00Z","v":1196,"vw":56.381296},{"c":56.3,"h":56.3724,"l":56.2,"n":116,"o":56.32,"t":"2026-10-12T15:00:00Z","v":2828,"vw":56.281925},{"c":56.52,"h":56.52,"l":56.38,"n":47,"o":56.38,"t":"2026-10-12T15:15:00Z","v":748,"vw":56.433333},{"c":56.5537,"h":56.5537,"l":56.43,"n":36,"o":56.43,"t":"2026-10-12T15:30:00Z","v":1495,"vw":56.485916},{"c":56.57,"h":56.63,"l":56.57,"n":69,"o":56.62,"t":"2026-10-12T15:45:00Z","v":2468,"vw":56.60799},{"c":56.605,"h":56.6262,"l":56.57,"n":62,"o":56.6,"t":"2026-10-12T16:00:00Z","v":2848,"vw":56.614833},{"c":56.595,"h":56.68,"l":56.57,"n":103,"o":56.63,"t":"2026-10-12T16:15:00Z","v":2459,"vw":56.629314},{"c":56.805,"h":56.805,"l":56.66,"n":137,"o":56.66,"t":"2026-10-12T16:30:00Z","v":5407,"vw":56.75249},{"c":56.615,"h":56.785,"l":56.535,"n":87,"o":56.76,"t":"2026-10-12T16:45:00Z","v":2668,"vw":56.663063},{"c":56.6,"h":56.61,"l":56.3825,"n":76,"o":56.58,"t":"2026-10-12T17:00:00Z","v":3509,"vw":56.539197},{"c":56.2801,"h":56.605,"l":56.24,"n":252,"o":56.595,"t":"2026-10-12T17:15:00Z","v":7326,"vw":56.42805},{"c":56.525,"h":56.525,"l":56.34,"n":114,"o":56.34,"t":"2026-10-12T17:30:00Z","v":4778,"vw":56.452689},{"c":56.575,"h":56.64,"l":56.53,"n":129,"o":56.57,"t":"2026-10-12T17:45:00Z","v":4362,"vw":56.554192},{"c":56.51,"h":56.62,"l":56.51,"n":70,"o":56.585,"t":"2026-10-12T18:00:00Z","v":2737,"vw":56.547599},{"c":56.54,"h":56.58,"l":56.54,"n":82,"o":56.58,"t":"2026-10-12T18:15:00Z","v":2267,"vw":56.558365},{"c":56.55,"h":56.7,"l":56.485,"n":283,"o":56.535,"t":"2026-10-12T18:30:00Z","v":15482,"vw":56.620722},{"c":56.445,"h":56.52,"l":56.445,"n":48,"o":56.52,"t":"2026-10-12T18:45:00Z","v":968,"vw":56.494048},{"c":56.4,"h":56.49,"l":56.345,"n":163,"o":56.445,"t":"2026-10-12T19:00:00Z","v":5698,"vw":56.432448},{"c":56.31,"h":56.365,"l":56.29,"n":157,"o":56.36,"t":"2026-10-12T19:15:00Z","v":3511,"vw":56.305696},{"c":56.245,"h":56.31,"l":56.23,"n":214,"o":56.29,"t":"2026-10-12T19:30:00Z","v":3949,"vw":56.273929},{"c":56.34,"h":56.39,"l":56.16,"n":1094,"o":56.25,"t":"2026-10-12T19:45:00Z","v":35215,"vw":56.274894},{"c":56.29,"h":56.29,"l":56.29,"n":26,"o":56.29,"t":"2026-10-12T20:00:00Z","v":45911,"vw":56.29},{"c":56.285,"h":56.29,"l":55.77,"n":115,"o":56.16,"t":"2026-10-13T13:30:00Z","v":4611,"vw":56.125637},{"c":55.845,"h":56.29,"l":55.8,"n":66,"o":56.285,"t":"2026-10-13T13:45:00Z","v":2238,"vw":56.008728},{"c":55.97,"h":55.98,"l":55.81,"n":74,"o":55.81,"t":"2026-10-13T14:00:00Z","v":1446,"vw":55.917143},{"c":55.6893,"h":55.855,"l":55.66,"n":172,"o":55.855,"t":"2026-10-13T14:15:00Z","v":15774,"vw":55.82856},{"c":55.64,"h":55.86,"l":55.55,"n":80,"o":55.61,"t":"2026-10-13T14:30:00Z","v":2087,"vw":55.640683},{"c":55.56,"h":55.7,"l":55.56,"n":15,"o":55.7,"t":"2026-10-13T14:45:00Z","v":477,"vw":55.666746},{"c":55.75,"h":55.808,"l":55.51,"n":200,"o":55.525,"t":"2026-10-13T15:00:00Z","v":7841,"vw":55.678162},{"c":55.5,"h":55.685,"l":55.4886,"n":152,"o":55.64,"t":"2026-10-13T15:15:00Z","v":8061,"vw":55.550355},{"c":55.415,"h":55.56,"l":55.38,"n":182,"o":55.45,"t":"2026-10-13T15:30:00Z","v":11733,"vw":55.454259},{"c":55.21,"h":55.44,"l":55.175,"n":261,"o":55.35,"t":"2026-10-13T15:45:00Z","v":7988,"vw":55.30431},{"c":55.32,"h":55.39,"l":55.22,"n":172,"o":55.32,"t":"2026-10-13T16:00:00Z","v":5113,"vw":55.315091},{"c":55.44,"h":55.44,"l":55.375,"n":63,"o":55.375,"t":"2026-10-13T16:15:00Z","v":2100,"vw":55.428182},{"c":55.92,"h":55.92,"l":55.43,"n":289,"o":55.435,"t":"2026-10-13T16:30:00Z","v":7057,"vw":55.652408},{"c":55.83,"h":55.935,"l":55.83,"n":59,"o":55.935,"t":"2026-10-13T16:45:00Z","v":2082,"vw":55.872706},{"c":55.93,"h":55.93,"l":55.75,"n":122,"o":55.79,"t":"2026-10-13T17:00:00Z","v":3471,"vw":55.821164},{"c":56.08,"h":56.08,"l":55.92,"n":95,"o":55.92,"t":"2026-10-13T17:15:00Z","v":2619,"vw":56.008333},{"c":56.09,"h":56.14,"l":56.09,"n":41,"o":56.14,"t":"2026-10-13T17:30:00Z","v":610,"vw":56.115},{"c":56.04,"h":56.13,"l":56.04,"n":110,"o":56.12,"t":"2026-10-13T17:45:00Z","v":2742,"vw":56.087565},{"c":56.335,"h":56.335,"l":56.07,"n":206,"o":56.07,"t":"2026-10-13T18:00:00Z","v":6201,"vw":56.166664},{"c":56.26,"h":56.3575,"l":56.26,"n":109,"o":56.3,"t":"2026-10-13T18:15:00Z","v":2774,"vw":56.319981},{"c":56.39,"h":56.39,"l":56.26,"n":39,"o":56.26,"t":"2026-10-13T18:30:00Z","v":1718,"vw":56.316538},{"c":56.27,"h":56.27,"l":56.195,"n":142,"o":56.26,"t":"2026-10-13T18:45:00Z","v":4261,"vw":56.231637},{"c":56.32,"h":56.32,"l":56.22,"n":256,"o":56.245,"t":"2026-10-13T19:00:00Z","v":4338,"vw":56.274022},{"c":56.38,"h":56.39,"l":56.2901,"n":101,"o":56.39,"t":"2026-10-13T19:15:00Z","v":3568,"vw":56.324139},{"c":56.39,"h":56.44,"l":56.33,"n":266,"o":56.39,"t":"2026-10-13T19:30:00Z","v":6703,"vw":56.392463},{"c":56.455,"h":56.63,"l":56.25,"n":1439,"o":56.34,"t":"2026-10-13T19:45:00Z","v":62670,"vw":56.479684},{"c":56.41,"h":56.41,"l":56.41,"n":28,"o":56.41,"t":"2026-10-13T20:00:00Z","v":53886,"vw":56.41},{"c":56.41,"h":56.41,"l":56.41,"n":1,"o":56.41,"t":"2026-10-13T20:15:00Z","v":27959,"vw":56.41},{"c":56.35,"h":56.41,"l":55.695,"n":178,"o":55.99,"t":"2026-10-14T13:30:00Z","v":15842,"vw":55.984393},{"c":56.6475,"h":56.895,"l":56.25,"n":331,"o":56.315,"t":"2026-10-14T13:45:00Z","v":15819,"vw":56.60515},{"c":57.32,"h":57.32,"l":56.46,"n":426,"o":56.46,"t":"2026-10-14T14:00:00Z","v":16829,"vw":56.909618},{"c":57.28,"h":57.39,"l":57.13,"n":357,"o":57.32,"t":"2026-10-14T14:15:00Z","v":12719,"vw":57.28866},{"c":57.74,"h":57.875,"l":57.35,"n":454,"o":57.36,"t":"2026-10-14T14:30:00Z","v":20131,"vw":57.566477},{"c":57.7,"h":57.8,"l":57.56,"n":211,"o":57.74,"t":"2026-10-14T14:45:00Z","v":7795,"vw":57.693489},{"c":57.825,"h":57.94,"l":57.62,"n":393,"o":57.74,"t":"2026-10-14T15:00:00Z","v":12032,"vw":57.816847},{"c":57.87,"h":57.94,"l":57.74,"n":398,"o":57.825,"t":"2026-10-14T15:15:00Z","v":15211,"vw":57.862635},{"c":57.59,"h":57.87,"l":57.555,"n":329,"o":57.8,"t":"2026-10-14T15:30:00Z","v":14712,"vw":57.673359},{"c":57.6675,"h":57.76,"l":57.51,"n":193,"o":57.53,"t":"2026-10-14T15:45:00Z","v":7560,"vw":57.623928},{"c":57.4,"h":57.64,"l":57.32,"n":365,"o":57.64,"t":"2026-10-14T16:00:00Z","v":17559,"vw":57.423581},{"c":57.25,"h":57.4835,"l":57.14,"n":389,"o":57.41,"t":"2026-10-14T16:15:00Z","v":14710,"vw":57.325347},{"c":57.4,"h":57.46,"l":57.22,"n":333,"o":57.3,"t":"2026-10-14T16:30:00Z","v":14092,"vw":57.317678},{"c":57.33,"h":57.53,"l":57.3,"n":251,"o":57.37,"t":"2026-10-14T16:45:00Z","v":9433,"vw":57.408322},{"c":57.485,"h":57.485,"l":57.35,"n":280,"o":57.425,"t":"2026-10-14T17:00:00Z","v":7678,"vw":57.408928},{"c":57.41,"h":57.49,"l":57.36,"n":263,"o":57.38,"t":"2026-10-14T17:15:00Z","v":7427,"vw":57.435289},{"c":57.2,"h":57.47,"l":57.075,"n":340,"o":57.44,"t":"2026-10-14T17:30:00Z","v":13535,"vw":57.325776},{"c":56.925,"h":57.2,"l":56.875,"n":288,"o":57.19,"t":"2026-10-14T17:45:00Z","v":9454,"vw":57.0443},{"c":57,"h":57.06,"l":56.77,"n":350,"o":56.95,"t":"2026-10-14T18:00:00Z","v":17859,"vw":56.930199},{"c":56.82,"h":56.97,"l":56.76,"n":270,"o":56.9,"t":"2026-10-14T18:15:00Z","v":12436,"vw":56.87247},{"c":56.789,"h":56.92,"l":56.73,"n":476,"o":56.805,"t":"2026-10-14T18:30:00Z","v":17635,"vw":56.815854},{"c":56.9,"h":56.92,"l":56.72,"n":537,"o":56.79,"t":"2026-10-14T18:45:00Z","v":14809,"vw":56.784204},{"c":56.77,"h":56.89,"l":56.76,"n":511,"o":56.81,"t":"2026-10-14T19:00:00Z","v":19509,"vw":56.811149},{"c":57.1,"h":57.12,"l":56.755,"n":496,"o":56.755,"t":"2026-10-14T19:15:00Z","v":21124,"vw":56.989235},{"c":57.01,"h":57.16,"l":56.8,"n":1092,"o":57.08,"t":"2026-10-14T19:30:00Z","v":63551,"vw":56.993959},{"c":56.74,"h":57.17,"l":56.65,"n":2417,"o":57.06,"t":"2026-10-14T19:45:00Z","v":134890,"vw":56.870707},{"c":56.76,"h":56.76,"l":56.76,"n":20,"o":56.76,"t":"2026-10-14T20:00:00Z","v":140155,"vw":56.76},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-14T23:30:00Z","v":100,"vw":56.42},{"c":55.9998,"h":55.9998,"l":55.9998,"n":1,"o":55.9998,"t":"2026-10-15T13:00:00Z","v":267,"vw":55.9998},{"c":57.48,"h":57.51,"l":56.56,"n":173,"o":56.56,"t":"2026-10-15T13:30:00Z","v":11900,"vw":56.888867},{"c":57.345,"h":57.6009,"l":56.706,"n":172,"o":57.48,"t":"2026-10-15T13:45:00Z","v":5568,"vw":57.324409},{"c":57.14,"h":57.62,"l":57.02,"n":502,"o":57.18,"t":"2026-10-15T14:00:00Z","v":20331,"vw":57.214681},{"c":57.57,"h":57.95,"l":57.21,"n":590,"o":57.3,"t":"2026-10-15T14:15:00Z","v":32000,"vw":57.496739},{"c":57.71,"h":57.81,"l":57.5,"n":352,"o":57.5,"t":"2026-10-15T14:30:00Z","v":9815,"vw":57.638343},{"c":58.01,"h":58.01,"l":57.68,"n":460,"o":57.695,"t":"2026-10-15T14:45:00Z","v":11775,"vw":57.802965},{"c":58.03,"h":58.2999,"l":57.9,"n":430,"o":58.0925,"t":"2026-10-15T15:00:00Z","v":12265,"vw":58.019999},{"c":57.755,"h":58.12,"l":57.73,"n":262,"o":58.12,"t":"2026-10-15T15:15:00Z","v":7144,"vw":57.915835},{"c":57.61,"h":57.805,"l":57.49,"n":417,"o":57.79,"t":"2026-10-15T15:30:00Z","v":11563,"vw":57.569776},{"c":57.56,"h":57.65,"l":57.46,"n":294,"o":57.57,"t":"2026-10-15T15:45:00Z","v":12238,"vw":57.518846},{"c":57.455,"h":57.64,"l":57.28,"n":713,"o":57.64,"t":"2026-10-15T16:00:00Z","v":40449,"vw":57.473571},{"c":57.48,"h":57.56,"l":57.37,"n":408,"o":57.51,"t":"2026-10-15T16:15:00Z","v":17924,"vw":57.478159},{"c":57.55,"h":57.75,"l":57.5,"n":322,"o":57.5,"t":"2026-10-15T16:30:00Z","v":13169,"vw":57.560364},{"c":57.46,"h":57.63,"l":57.34,"n":355,"o":57.57,"t":"2026-10-15T16:45:00Z","v":11014,"vw":57.490597},{"c":57.495,"h":57.51,"l":57.45,"n":215,"o":57.5025,"t":"2026-10-15T17:00:00Z","v":4227,"vw":57.494934},{"c":57.56,"h":57.67,"l":57.46,"n":303,"o":57.46,"t":"2026-10-15T17:15:00Z","v":6963,"vw":57.57894},{"c":57.48,"h":57.6,"l":57.44,"n":272,"o":57.56,"t":"2026-10-15T17:30:00Z","v":7670,"vw":57.536052},{"c":57.336,"h":57.44,"l":57.285,"n":374,"o":57.43,"t":"2026-10-15T17:45:00Z","v":7392,"vw":57.322333},{"c":57.215,"h":57.435,"l":57.2,"n":435,"o":57.35,"t":"2026-10-15T18:00:00Z","v":11803,"vw":57.332546},{"c":57.26,"h":57.39,"l":57.215,"n":309,"o":57.215,"t":"2026-10-15T18:15:00Z","v":8038,"vw":57.292863},{"c":57.32,"h":57.32,"l":57.245,"n":274,"o":57.29,"t":"2026-10-15T18:30:00Z","v":5121,"vw":57.276174},{"c":57.24,"h":57.395,"l":57.19,"n":390,"o":57.285,"t":"2026-10-15T18:45:00Z","v":9446,"vw":57.273416},{"c":57.55,"h":57.55,"l":57.3049,"n":415,"o":57.32,"t":"2026-10-15T19:00:00Z","v":9305,"vw":57.417688},{"c":57.55,"h":57.715,"l":57.49,"n":581,"o":57.55,"t":"2026-10-15T19:15:00Z","v":17764,"vw":57.602387},{"c":57.54,"h":57.685,"l":57.53,"n":765,"o":57.55,"t":"2026-10-15T19:30:00Z","v":20345,"vw":57.615607},{"c":57.53,"h":57.725,"l":57.44,"n":1985,"o":57.51,"t":"2026-10-15T19:45:00Z","v":76188,"vw":57.577717},{"c":57.51,"h":57.51,"l":57.51,"n":30,"o":57.51,"t":"2026-10-15T20:00:00Z","v":118972,"vw":57.51},{"c":57.56,"h":57.565,"l":56.92,"n":139,"o":57.36,"t":"2026-10-16T13:30:00Z","v":12021,"vw":57.359402},{"c":58.91,"h":58.95,"l":57.61,"n":245,"o":57.61,"t":"2026-10-16T13:45:00Z","v":14741,"vw":58.152762},{"c":58.3375,"h":58.95,"l":58.295,"n":236,"o":58.92,"t":"2026-10-16T14:00:00Z","v":9155,"vw":58.628301},{"c":58.7,"h":58.73,"l":58.1612,"n":310,"o":58.56,"t":"2026-10-16T14:15:00Z","v":14827,"vw":58.541099},{"c":58.23,"h":58.89,"l":58.23,"n":298,"o":58.65,"t":"2026-10-16T14:30:00Z","v":14828,"vw":58.590851},{"c":58.49,"h":58.55,"l":58.22,"n":210,"o":58.22,"t":"2026-10-16T14:45:00Z","v":8238,"vw":58.396547},{"c":58.27,"h":58.55,"l":58.245,"n":225,"o":58.46,"t":"2026-10-16T15:00:00Z","v":10705,"vw":58.379411},{"c":58.18,"h":58.32,"l":58.06,"n":323,"o":58.24,"t":"2026-10-16T15:15:00Z","v":14926,"vw":58.199512},{"c":57.82,"h":58.25,"l":57.805,"n":295,"o":58.25,"t":"2026-10-16T15:30:00Z","v":12408,"vw":58.0372},{"c":57.98,"h":58.09,"l":57.82,"n":259,"o":57.82,"t":"2026-10-16T15:45:00Z","v":14775,"vw":58.006666},{"c":58.22,"h":58.29,"l":57.88,"n":359,"o":57.965,"t":"2026-10-16T16:00:00Z","v":13463,"vw":58.085273},{"c":58.28,"h":58.29,"l":58.12,"n":450,"o":58.28,"t":"2026-10-16T16:15:00Z","v":32645,"vw":58.229576},{"c":58.29,"h":58.395,"l":58.2775,"n":412,"o":58.28,"t":"2026-10-16T16:30:00Z","v":13431,"vw":58.341604},{"c":58.125,"h":58.285,"l":58.02,"n":260,"o":58.285,"t":"2026-10-16T16:45:00Z","v":10717,"vw":58.143783},{"c":57.98,"h":58.125,"l":57.84,"n":276,"o":58.125,"t":"2026-10-16T17:00:00Z","v":11619,"vw":57.999055},{"c":58.205,"h":58.31,"l":57.88,"n":422,"o":57.975,"t":"2026-10-16T17:15:00Z","v":18205,"vw":58.142721},{"c":58.25,"h":58.355,"l":58.095,"n":320,"o":58.194,"t":"2026-10-16T17:30:00Z","v":11954,"vw":58.183835},{"c":58.01,"h":58.265,"l":58.01,"n":339,"o":58.245,"t":"2026-10-16T17:45:00Z","v":15429,"vw":58.126424},{"c":57.83,"h":58.1,"l":57.79,"n":368,"o":58.01,"t":"2026-10-16T18:00:00Z","v":19581,"vw":57.958471},{"c":57.769,"h":57.889,"l":57.55,"n":465,"o":57.8,"t":"2026-10-16T18:15:00Z","v":19400,"vw":57.692568},{"c":57.665,"h":57.86,"l":57.66,"n":447,"o":57.68,"t":"2026-10-16T18:30:00Z","v":17301,"vw":57.758334},{"c":57.76,"h":57.81,"l":57.52,"n":516,"o":57.7,"t":"2026-10-16T18:45:00Z","v":26693,"vw":57.653474},{"c":57.99,"h":58.005,"l":57.52,"n":589,"o":57.755,"t":"2026-10-16T19:00:00Z","v":24977,"vw":57.731597},{"c":57.84,"h":57.99,"l":57.8,"n":560,"o":57.9712,"t":"2026-10-16T19:15:00Z","v":27337,"vw":57.903908},{"c":57.6,"h":57.925,"l":57.56,"n":663,"o":57.85,"t":"2026-10-16T19:30:00Z","v":29595,"vw":57.687707},{"c":57.35,"h":58.01,"l":57.125,"n":2427,"o":57.605,"t":"2026-10-16T19:45:00Z","v":157156,"vw":57.399338},{"c":57.39,"h":57.39,"l":57.39,"n":28,"o":57.39,"t":"2026-10-16T20:00:00Z","v":1310127,"vw":57.39},{"c":57.495,"h":58.08,"l":57.41,"n":137,"o":57.78,"t":"2026-10-19T13:30:00Z","v":11100,"vw":57.623031},{"c":56.645,"h":57.5599,"l":56.645,"n":65,"o":57.22,"t":"2026-10-19T13:45:00Z","v":2539,"vw":57.119899},{"c":56.83,"h":56.83,"l":56.53,"n":91,"o":56.54,"t":"2026-10-19T14:00:00Z","v":3121,"vw":56.60261},{"c":56.64,"h":56.88,"l":56.64,"n":41,"o":56.88,"t":"2026-10-19T14:15:00Z","v":561,"vw":56.752676},{"c":56.415,"h":56.645,"l":56.41,"n":133,"o":56.645,"t":"2026-10-19T14:30:00Z","v":2777,"vw":56.475302},{"c":56.71,"h":56.71,"l":56.52,"n":53,"o":56.52,"t":"2026-10-19T14:45:00Z","v":1105,"vw":56.555185},{"c":56.67,"h":56.795,"l":56.51,"n":248,"o":56.53,"t":"2026-10-19T15:00:00Z","v":5508,"vw":56.670123},{"c":56.565,"h":56.59,"l":56.19,"n":248,"o":56.56,"t":"2026-10-19T15:15:00Z","v":9346,"vw":56.41948},{"c":56.49,"h":56.49,"l":56.32,"n":23,"o":56.32,"t":"2026-10-19T15:30:00Z","v":904,"vw":56.42375},{"c":56.415,"h":56.61,"l":56.4,"n":243,"o":56.51,"t":"2026-10-19T15:45:00Z","v":6651,"vw":56.468495},{"c":56.425,"h":56.5399,"l":56.33,"n":229,"o":56.395,"t":"2026-10-19T16:00:00Z","v":6534,"vw":56.402362},{"c":56.52,"h":56.61,"l":56.5,"n":144,"o":56.59,"t":"2026-10-19T16:15:00Z","v":3229,"vw":56.546825},{"c":56.76,"h":56.76,"l":56.475,"n":192,"o":56.475,"t":"2026-10-19T16:30:00Z","v":6976,"vw":56.674211},{"c":56.73,"h":56.73,"l":56.73,"n":28,"o":56.73,"t":"2026-10-19T16:45:00Z","v":667,"vw":56.73},{"c":56.695,"h":56.695,"l":56.58,"n":149,"o":56.68,"t":"2026-10-19T17:00:00Z","v":4139,"vw":56.61526},{"c":56.76,"h":56.76,"l":56.62,"n":103,"o":56.625,"t":"2026-10-19T17:15:00Z","v":2509,"vw":56.726219},{"c":57.16,"h":57.225,"l":56.69,"n":467,"o":56.69,"t":"2026-10-19T17:30:00Z","v":21380,"vw":57.089849},{"c":57.01,"h":57.16,"l":56.995,"n":126,"o":57.15,"t":"2026-10-19T17:45:00Z","v":4455,"vw":57.068303},{"c":56.875,"h":57.03,"l":56.79,"n":140,"o":57.03,"t":"2026-10-19T18:00:00Z","v":3280,"vw":56.918015},{"c":56.775,"h":56.97,"l":56.77,"n":123,"o":56.87,"t":"2026-10-19T18:15:00Z","v":2339,"vw":56.826157},{"c":56.77,"h":56.855,"l":56.76,"n":219,"o":56.83,"t":"2026-10-19T18:30:00Z","v":4432,"vw":56.808056},{"c":56.83,"h":56.85,"l":56.76,"n":195,"o":56.84,"t":"2026-10-19T18:45:00Z","v":4970,"vw":56.803968},{"c":56.77,"h":56.96,"l":56.77,"n":376,"o":56.83,"t":"2026-10-19T19:00:00Z","v":13079,"vw":56.879254},{"c":57.02,"h":57.05,"l":56.86,"n":470,"o":56.94,"t":"2026-10-19T19:15:00Z","v":13413,"vw":56.945525},{"c":56.96,"h":57.06,"l":56.86,"n":625,"o":57.06,"t":"2026-10-19T19:30:00Z","v":19468,"vw":56.941751},{"c":55.73,"h":56.95,"l":55.5,"n":5796,"o":56.95,"t":"2026-10-19T19:45:00Z","v":408761,"vw":55.906106},{"c":55.72,"h":55.72,"l":55.72,"n":37,"o":55.72,"t":"2026-10-19T20:00:00Z","v":635475,"vw":55.72},{"c":56.33,"h":56.56,"l":55.5,"n":155,"o":55.5,"t":"2026-10-20T13:30:00Z","v":11974,"vw":55.859128},{"c":56.67,"h":56.76,"l":56.29,"n":270,"o":56.48,"t":"2026-10-20T13:45:00Z","v":9216,"vw":56.485919},{"c":56.5,"h":56.71,"l":56.295,"n":165,"o":56.5,"t":"2026-10-20T14:00:00Z","v":2556,"vw":56.507079},{"c":57.42,"h":57.42,"l":56.455,"n":272,"o":56.455,"t":"2026-10-20T14:15:00Z","v":5208,"vw":57.092555},{"c":57.51,"h":57.52,"l":57.19,"n":219,"o":57.355,"t":"2026-10-20T14:30:00Z","v":7270,"vw":57.359597},{"c":57.7,"h":57.76,"l":57.21,"n":365,"o":57.545,"t":"2026-10-20T14:45:00Z","v":12507,"vw":57.483082},{"c":57.5,"h":57.65,"l":57.43,"n":241,"o":57.59,"t":"2026-10-20T15:00:00Z","v":6560,"vw":57.544575},{"c":57.28,"h":57.5,"l":57.28,"n":112,"o":57.315,"t":"2026-10-20T15:15:00Z","v":2559,"vw":57.396199},{"c":57.08,"h":57.16,"l":56.97,"n":152,"o":57.11,"t":"2026-10-20T15:30:00Z","v":8867,"vw":57.098058},{"c":57.025,"h":57.1735,"l":57,"n":327,"o":57.07,"t":"2026-10-20T15:45:00Z","v":11357,"vw":57.084886},{"c":57,"h":57.02,"l":56.835,"n":180,"o":57,"t":"2026-10-20T16:00:00Z","v":5354,"vw":56.970695},{"c":56.95,"h":56.98,"l":56.88,"n":170,"o":56.98,"t":"2026-10-20T16:15:00Z","v":3767,"vw":56.906352},{"c":57.365,"h":57.3999,"l":56.97,"n":377,"o":56.97,"t":"2026-10-20T16:30:00Z","v":13794,"vw":57.136361},{"c":57.37,"h":57.37,"l":57.24,"n":202,"o":57.365,"t":"2026-10-20T16:45:00Z","v":4536,"vw":57.290104},{"c":57.17,"h":57.255,"l":57.14,"n":113,"o":57.255,"t":"2026-10-20T17:00:00Z","v":3473,"vw":57.168953},{"c":57.39,"h":57.46,"l":57.15,"n":358,"o":57.15,"t":"2026-10-20T17:15:00Z","v":23774,"vw":57.380597},{"c":57.36,"h":57.5,"l":57.32,"n":178,"o":57.5,"t":"2026-10-20T17:30:00Z","v":6570,"vw":57.441563},{"c":57.47,"h":57.52,"l":57.37,"n":178,"o":57.37,"t":"2026-10-20T17:45:00Z","v":8075,"vw":57.467902},{"c":57.52,"h":57.555,"l":57.415,"n":199,"o":57.47,"t":"2026-10-20T18:00:00Z","v":14789,"vw":57.499557},{"c":57.36,"h":57.47,"l":57.28,"n":142,"o":57.46,"t":"2026-10-20T18:15:00Z","v":3675,"vw":57.381162},{"c":57.33,"h":57.375,"l":57.3,"n":181,"o":57.31,"t":"2026-10-20T18:30:00Z","v":6670,"vw":57.352587},{"c":57.345,"h":57.455,"l":57.3,"n":288,"o":57.38,"t":"2026-10-20T18:45:00Z","v":10105,"vw":57.387613},{"c":57.27,"h":57.47,"l":57.27,"n":404,"o":57.39,"t":"2026-10-20T19:00:00Z","v":12695,"vw":57.381914},{"c":57.34,"h":57.415,"l":57.3125,"n":130,"o":57.3125,"t":"2026-10-20T19:15:00Z","v":4105,"vw":57.342692},{"c":57.235,"h":57.33,"l":57.1,"n":301,"o":57.28,"t":"2026-10-20T19:30:00Z","v":8480,"vw":57.21099},{"c":57.38,"h":57.62,"l":57.06,"n":3590,"o":57.235,"t":"2026-10-20T19:45:00Z","v":239638,"vw":57.228029},{"c":57.37,"h":57.37,"l":57.37,"n":27,"o":57.37,"t":"2026-10-20T20:00:00Z","v":126875,"vw":57.37},{"c":58.885,"h":58.885,"l":58.885,"n":1,"o":58.885,"t":"2026-10-21T13:15:00Z","v":161,"vw":58.885},{"c":57.3856,"h":57.91,"l":57.06,"n":116,"o":57.48,"t":"2026-10-21T13:30:00Z","v":6839,"vw":57.395341},{"c":57.19,"h":57.56,"l":56.78,"n":132,"o":56.78,"t":"2026-10-21T13:45:00Z","v":5317,"vw":57.288348},{"c":57.085,"h":57.12,"l":56.64,"n":305,"o":57.11,"t":"2026-10-21T14:00:00Z","v":11950,"vw":56.968387},{"c":57.24,"h":57.24,"l":57.02,"n":341,"o":57.23,"t":"2026-10-21T14:15:00Z","v":6469,"vw":57.147027},{"c":57.42,"h":57.42,"l":57.15,"n":284,"o":57.15,"t":"2026-10-21T14:30:00Z","v":6877,"vw":57.285395},{"c":57.43,"h":57.72,"l":57.41,"n":486,"o":57.52,"t":"2026-10-21T14:45:00Z","v":15815,"vw":57.548132},{"c":57.525,"h":57.54,"l":57.44,"n":282,"o":57.45,"t":"2026-10-21T15:00:00Z","v":7358,"vw":57.481481},{"c":57.56,"h":57.57,"l":57.42,"n":308,"o":57.57,"t":"2026-10-21T15:15:00Z","v":12174,"vw":57.499882},{"c":57.61,"h":57.71,"l":57.49,"n":131,"o":57.505,"t":"2026-10-21T15:30:00Z","v":3769,"vw":57.610654},{"c":57.62,"h":57.81,"l":57.56,"n":240,"o":57.7,"t":"2026-10-21T15:45:00Z","v":20474,"vw":57.753031},{"c":57.56,"h":57.59,"l":57.51,"n":232,"o":57.58,"t":"2026-10-21T16:00:00Z","v":9882,"vw":57.554064},{"c":57.38,"h":57.5766,"l":57.38,"n":234,"o":57.57,"t":"2026-10-21T16:15:00Z","v":6295,"vw":57.530106},{"c":57.74,"h":57.8,"l":57.48,"n":258,"o":57.48,"t":"2026-10-21T16:30:00Z","v":5050,"vw":57.624084},{"c":57.815,"h":57.82,"l":57.6,"n":151,"o":57.6,"t":"2026-10-21T16:45:00Z","v":8198,"vw":57.679918},{"c":58.09,"h":58.225,"l":57.8,"n":203,"o":57.8,"t":"2026-10-21T17:00:00Z","v":6501,"vw":58.034484},{"c":58.05,"h":58.17,"l":57.99,"n":115,"o":57.99,"t":"2026-10-21T17:15:00Z","v":3628,"vw":58.118194},{"c":58.27,"h":58.32,"l":58.125,"n":313,"o":58.135,"t":"2026-10-21T17:30:00Z","v":16242,"vw":58.231543},{"c":58.46,"h":58.51,"l":58.37,"n":101,"o":58.37,"t":"2026-10-21T17:45:00Z","v":2889,"vw":58.407291},{"c":58.255,"h":58.37,"l":58.255,"n":255,"o":58.37,"t":"2026-10-21T18:00:00Z","v":6868,"vw":58.342465},{"c":58.265,"h":58.32,"l":58.155,"n":410,"o":58.32,"t":"2026-10-21T18:15:00Z","v":14619,"vw":58.230859},{"c":58.29,"h":58.36,"l":58.19,"n":381,"o":58.3,"t":"2026-10-21T18:30:00Z","v":13849,"vw":58.306899},{"c":57.95,"h":58.36,"l":57.95,"n":356,"o":58.35,"t":"2026-10-21T18:45:00Z","v":16676,"vw":58.207066},{"c":57.9575,"h":58.06,"l":57.865,"n":512,"o":58.03,"t":"2026-10-21T19:00:00Z","v":19141,"vw":57.998893},{"c":57.81,"h":58.13,"l":57.74,"n":586,"o":58.03,"t":"2026-10-21T19:15:00Z","v":34157,"vw":57.939598},{"c":57.43,"h":57.89,"l":57.37,"n":526,"o":57.81,"t":"2026-10-21T19:30:00Z","v":19318,"vw":57.668357},{"c":57.11,"h":57.79,"l":57.03,"n":2364,"o":57.43,"t":"2026-10-21T19:45:00Z","v":107044,"vw":57.298651},{"c":57.12,"h":57.12,"l":57.12,"n":18,"o":57.12,"t":"2026-10-21T20:00:00Z","v":130276,"vw":57.12},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-22T12:30:00Z","v":100,"vw":56.82},{"c":56.325,"h":56.8,"l":56,"n":247,"o":56.68,"t":"2026-10-22T13:30:00Z","v":17677,"vw":56.218952},{"c":56.95,"h":57.05,"l":56.355,"n":143,"o":56.355,"t":"2026-10-22T13:45:00Z","v":11389,"vw":56.710715},{"c":57.165,"h":57.4,"l":56.72,"n":177,"o":57.0275,"t":"2026-10-22T14:00:00Z","v":7500,"vw":57.040957},{"c":56.78,"h":57.07,"l":56.46,"n":222,"o":57,"t":"2026-10-22T14:15:00Z","v":8818,"vw":56.7202},{"c":56.585,"h":57.09,"l":56.585,"n":379,"o":56.73,"t":"2026-10-22T14:30:00Z","v":105212,"vw":56.75087},{"c":56.665,"h":56.81,"l":56.55,"n":161,"o":56.6,"t":"2026-10-22T14:45:00Z","v":6286,"vw":56.678065},{"c":56.39,"h":56.67,"l":56.25,"n":411,"o":56.67,"t":"2026-10-22T15:00:00Z","v":11102,"vw":56.348409},{"c":56.67,"h":56.75,"l":56.3925,"n":125,"o":56.52,"t":"2026-10-22T15:15:00Z","v":4076,"vw":56.647252},{"c":56.75,"h":56.93,"l":56.45,"n":189,"o":56.54,"t":"2026-10-22T15:30:00Z","v":17420,"vw":56.761136},{"c":56.94,"h":57.015,"l":56.66,"n":158,"o":56.66,"t":"2026-10-22T15:45:00Z","v":4617,"vw":56.901354},{"c":57.02,"h":57.04,"l":56.75,"n":249,"o":57.035,"t":"2026-10-22T16:00:00Z","v":9416,"vw":56.967941},{"c":56.9378,"h":57.01,"l":56.875,"n":118,"o":56.94,"t":"2026-10-22T16:15:00Z","v":5485,"vw":56.960835},{"c":57.045,"h":57.045,"l":56.78,"n":258,"o":56.78,"t":"2026-10-22T16:30:00Z","v":10765,"vw":56.923058},{"c":56.935,"h":56.935,"l":56.85,"n":49,"o":56.85,"t":"2026-10-22T16:45:00Z","v":1072,"vw":56.89451},{"c":56.91,"h":57.005,"l":56.73,"n":354,"o":56.94,"t":"2026-10-22T17:00:00Z","v":15627,"vw":56.869914},{"c":56.875,"h":56.91,"l":56.67,"n":202,"o":56.91,"t":"2026-10-22T17:15:00Z","v":12546,"vw":56.79595},{"c":56.72,"h":57,"l":56.63,"n":229,"o":56.88,"t":"2026-10-22T17:30:00Z","v":9349,"vw":56.887384},{"c":56.77,"h":56.77,"l":56.6,"n":170,"o":56.725,"t":"2026-10-22T17:45:00Z","v":5787,"vw":56.689305},{"c":56.66,"h":56.77,"l":56.54,"n":222,"o":56.77,"t":"2026-10-22T18:00:00Z","v":8682,"vw":56.648897},{"c":56.6,"h":56.685,"l":56.6,"n":102,"o":56.65,"t":"2026-10-22T18:15:00Z","v":2683,"vw":56.637114},{"c":56.65,"h":56.74,"l":56.57,"n":308,"o":56.59,"t":"2026-10-22T18:30:00Z","v":9037,"vw":56.614168},{"c":56.58,"h":56.69,"l":56.52,"n":204,"o":56.69,"t":"2026-10-22T18:45:00Z","v":6984,"vw":56.589583},{"c":56.63,"h":56.63,"l":56.475,"n":241,"o":56.51,"t":"2026-10-22T19:00:00Z","v":7790,"vw":56.554901},{"c":56.925,"h":56.93,"l":56.625,"n":325,"o":56.625,"t":"2026-10-22T19:15:00Z","v":11794,"vw":56.765287},{"c":56.685,"h":57.06,"l":56.62,"n":678,"o":56.98,"t":"2026-10-22T19:30:00Z","v":54753,"vw":56.815018},{"c":56.73,"h":57.075,"l":56.49,"n":1545,"o":56.62,"t":"2026-10-22T19:45:00Z","v":56663,"vw":56.752339},{"c":56.73,"h":56.73,"l":56.73,"n":34,"o":56.73,"t":"2026-10-22T20:00:00Z","v":102448,"vw":56.73},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-22T22:00:00Z","v":120,"vw":57.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":71.00688550393377,"iv":0.5211136684776563,"gamma":0.02098656430139882,"theta":-0.026449919303820582,"vega":0.02848630615632718,"rho":0.004072386943230989,"breakevenPct":23.09343939288459},{"delta":0.15,"premium":0.4139668901927913,"strike":64.61232187761945,"iv":0.3404427074601844,"gamma":0.04167041072925398,"theta":-0.022800209555741826,"vega":0.03624694048616932,"rho":0.0063058249632181864,"breakevenPct":12.133624362497379},{"delta":0.2,"premium":0.5868503772003353,"strike":63.564543168482814,"iv":0.3313689438390612,"gamma":0.0499688181056161,"theta":-0.025503478625314335,"vega":0.04177921207041073,"rho":0.008373216268608086,"breakevenPct":10.624924203626737},{"delta":0.25,"premium":0.7597338642078793,"strike":62.516764459346184,"iv":0.32229518021793796,"gamma":0.05826722548197821,"theta":-0.02820674769488684,"vega":0.04731148365465214,"rho":0.010440607573997982,"breakevenPct":9.116224044756095},{"delta":0.3,"premium":0.9326173512154232,"strike":61.468985750209555,"iv":0.31322141659681474,"gamma":0.06656563285834033,"theta":-0.03091001676445935,"vega":0.05284375523889355,"rho":0.012507998879387881,"breakevenPct":7.607523885885452},{"delta":0.35,"premium":1.1055008382229672,"strike":60.421207041072925,"iv":0.3041476529756915,"gamma":0.07486404023470243,"theta":-0.03361328583403185,"vega":0.058376026823134954,"rho":0.014575390184777777,"breakevenPct":6.09882372701481},{"delta":0.4,"premium":1.2888185654008442,"strike":59.72573839662447,"iv":0.292206329113924,"gamma":0.07746497890295359,"theta":-0.033454852320675105,"vega":0.05864177215189873,"rho":0.01667520473875412,"breakevenPct":5.215652633256271},{"delta":0.45,"premium":1.4791506145661348,"strike":59.267106952852686,"iv":0.2783373142542653,"gamma":0.0762358466336452,"theta":-0.031372665565951204,"vega":0.055367143643368186,"rho":0.018796815523385562,"breakevenPct":4.752987700325604},{"delta":0.5,"premium":1.6694826637314255,"strike":58.8084755090809,"iv":0.2644682993946065,"gamma":0.07500671436433683,"theta":-0.0292904788112273,"vega":0.05209251513483765,"rho":0.020918426308017005,"breakevenPct":4.290322767394937},{"delta":0.55,"premium":1.8598147128967164,"strike":58.349844065309114,"iv":0.2505992845349477,"gamma":0.07377758209502844,"theta":-0.027208292056503394,"vega":0.048817886626307094,"rho":0.023040037092648444,"breakevenPct":3.8276578344642695},{"delta":0.6,"premium":2.050146762062007,"strike":57.891212621537335,"iv":0.23673026967528893,"gamma":0.07254844982572005,"theta":-0.025126105301779493,"vega":0.045543258117776556,"rho":0.025161647877279883,"breakevenPct":3.3649929015336024},{"delta":0.65,"premium":2.240478811227298,"strike":57.43258117776555,"iv":0.22286125481563016,"gamma":0.07131931755641167,"theta":-0.023043918547055585,"vega":0.04226862960924601,"rho":0.027283258661911326,"breakevenPct":2.9023279686029353},{"delta":0.7,"premium":2.4308108603925884,"strike":56.97394973399376,"iv":0.20899223995597138,"gamma":0.07009018528710328,"theta":-0.020961731792331684,"vega":0.038994001100715464,"rho":0.029404869446542768,"breakevenPct":2.439663035672268},{"delta":0.75,"premium":2.6211429095578795,"strike":56.51531829022198,"iv":0.19512322509631258,"gamma":0.0688610530177949,"theta":-0.01887954503760778,"vega":0.03571937259218492,"rho":0.03152648023117421,"breakevenPct":1.9769981027416006},{"delta":0.8,"premium":2.8114749587231707,"strike":56.05668684645019,"iv":0.1812542102366538,"gamma":0.06763192074848651,"theta":-0.016797358282883874,"vega":0.03244474408365437,"rho":0.03364809101580565,"breakevenPct":1.514333169810933},{"delta":0.85,"premium":3.001807007888461,"strike":55.59805540267841,"iv":0.16738519537699503,"gamma":0.06640278847917813,"theta":-0.014715171528159973,"vega":0.029170115575123834,"rho":0.03576970180043709,"breakevenPct":1.0516682368802668},{"delta":0.9,"premium":3.192139057053752,"strike":55.13942395890662,"iv":0.15351618051733626,"gamma":0.06517365620986974,"theta":-0.012632984773436069,"vega":0.02589548706659328,"rho":0.03789131258506853,"breakevenPct":0.5890033039495988}],"put":[{"delta":0.1,"premium":0.437270587291898,"strike":48.113529364594896,"iv":0.5560364264001283,"gamma":0.020432637535623327,"theta":-0.026236716958551384,"vega":0.028066825909913273,"rho":-0.005148734164715511,"breakevenPct":17.785378897563376},{"delta":0.15,"premium":0.6972972972972973,"strike":50.80835380835381,"iv":0.4905447665847666,"gamma":0.028174742014742016,"theta":-0.030515429975429977,"vega":0.03578727272727273,"rho":-0.00772763447309291,"breakevenPct":13.58672786505172},{"delta":0.2,"premium":1.0351351351351352,"strike":52.03685503685504,"iv":0.49653985257985256,"gamma":0.032695626535626535,"theta":-0.036313955773955776,"vega":0.04215090909090909,"rho":-0.010300456842647264,"breakevenPct":12.050836520572688},{"delta":0.25,"premium":1.3729729729729732,"strike":53.26535626535627,"iv":0.5025349385749386,"gamma":0.037216511056511054,"theta":-0.04211248157248157,"vega":0.04851454545454546,"rho":-0.012873279212201619,"breakevenPct":10.514945176093656},{"delta":0.3,"premium":1.7108108108108109,"strike":54.49385749385749,"iv":0.5085300245700246,"gamma":0.04173739557739557,"theta":-0.04791100737100737,"vega":0.05487818181818182,"rho":-0.015446101581755974,"breakevenPct":8.979053831614625},{"delta":0.35,"premium":2.3235196589294174,"strike":55.69635243960209,"iv":0.531403126480341,"gamma":0.04277830412126954,"theta":-0.053196826148744665,"vega":0.05839133112269067,"rho":-0.01819901463286868,"breakevenPct":7.962005896408582},{"delta":0.4,"premium":3.1288252013263866,"strike":56.88062529606822,"iv":0.5661023211747988,"gamma":0.041380862150639505,"theta":-0.05812340123164377,"vega":0.05990720037896732,"rho":-0.02107811367173997,"breakevenPct":7.308501302393816},{"delta":0.45,"premium":3.9341307437233546,"strike":58.06489815253435,"iv":0.6008015158692563,"gamma":0.03998342018000947,"theta":-0.06304997631454287,"vega":0.061423069635243965,"rho":-0.02395721271061126,"breakevenPct":6.654996708379052},{"delta":0.5,"premium":4.739436286120323,"strike":59.24917100900048,"iv":0.6355007105637139,"gamma":0.03858597820937944,"theta":-0.06797655139744196,"vega":0.06293893889152061,"rho":-0.026836311749482547,"breakevenPct":6.001492114364288},{"delta":0.55,"premium":5.736974789915969,"strike":60.64075630252101,"iv":0.6662142857142858,"gamma":0.03682857142857142,"theta":-0.07093340336134453,"vega":0.06311827731092437,"rho":-0.02986439560308091,"breakevenPct":5.321983941015621},{"delta":0.6,"premium":7.067507002801121,"strike":62.391456582633054,"iv":0.6900238095238095,"gamma":0.034447619047619046,"theta":-0.0704782212885154,"vega":0.06098242296918767,"rho":-0.03315055697727207,"breakevenPct":4.597431316033916},{"delta":0.65,"premium":8.398039215686277,"strike":64.1421568627451,"iv":0.7138333333333333,"gamma":0.03206666666666667,"theta":-0.07002303921568627,"vega":0.058846568627450975,"rho":-0.03643671835146324,"breakevenPct":3.8728786910522084},{"delta":0.7,"premium":10.347109826589595,"strike":66.47398843930635,"iv":0.7514127167630058,"gamma":0.028777456647398846,"theta":-0.06873872832369943,"vega":0.055441618497109824,"rho":-0.040204760140565246,"breakevenPct":3.21283219052119},{"delta":0.75,"premium":12.890462427745664,"strike":69.36416184971098,"iv":0.8022219653179191,"gamma":0.024615606936416186,"theta":-0.06665780346820808,"vega":0.05081734104046243,"rho":-0.04443578507340512,"breakevenPct":2.6147621625016146},{"delta":0.8,"premium":20.609944751381214,"strike":77.20994475138122,"iv":1.032986187845304,"gamma":0.01698563535911602,"theta":-0.07552872928176796,"vega":0.04493922651933702,"rho":-0.052718586222413544,"breakevenPct":2.3969649939644775}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":71.00688550393377,"iv":0.5211136684776563,"gamma":0.02098656430139882,"theta":-0.026449919303820582,"vega":0.02848630615632718,"rho":0.004072386943230989,"breakevenPct":23.09343939288459},{"delta":0.15,"premium":0.4139668901927913,"strike":64.61232187761945,"iv":0.3404427074601844,"gamma":0.04167041072925398,"theta":-0.022800209555741826,"vega":0.03624694048616932,"rho":0.0063058249632181864,"breakevenPct":12.133624362497379},{"delta":0.2,"premium":0.5868503772003353,"strike":63.564543168482814,"iv":0.3313689438390612,"gamma":0.0499688181056161,"theta":-0.025503478625314335,"vega":0.04177921207041073,"rho":0.008373216268608086,"breakevenPct":10.624924203626737},{"delta":0.25,"premium":0.7597338642078793,"strike":62.516764459346184,"iv":0.32229518021793796,"gamma":0.05826722548197821,"theta":-0.02820674769488684,"vega":0.04731148365465214,"rho":0.010440607573997982,"breakevenPct":9.116224044756095},{"delta":0.3,"premium":0.9326173512154232,"strike":61.468985750209555,"iv":0.31322141659681474,"gamma":0.06656563285834033,"theta":-0.03091001676445935,"vega":0.05284375523889355,"rho":0.012507998879387881,"breakevenPct":7.607523885885452},{"delta":0.35,"premium":1.1055008382229672,"strike":60.421207041072925,"iv":0.3041476529756915,"gamma":0.07486404023470243,"theta":-0.03361328583403185,"vega":0.058376026823134954,"rho":0.014575390184777777,"breakevenPct":6.09882372701481},{"delta":0.4,"premium":1.2888185654008442,"strike":59.72573839662447,"iv":0.292206329113924,"gamma":0.07746497890295359,"theta":-0.033454852320675105,"vega":0.05864177215189873,"rho":0.01667520473875412,"breakevenPct":5.215652633256271},{"delta":0.45,"premium":1.4791506145661348,"strike":59.267106952852686,"iv":0.2783373142542653,"gamma":0.0762358466336452,"theta":-0.031372665565951204,"vega":0.055367143643368186,"rho":0.018796815523385562,"breakevenPct":4.752987700325604},{"delta":0.5,"premium":1.6694826637314255,"strike":58.8084755090809,"iv":0.2644682993946065,"gamma":0.07500671436433683,"theta":-0.0292904788112273,"vega":0.05209251513483765,"rho":0.020918426308017005,"breakevenPct":4.290322767394937},{"delta":0.55,"premium":1.8598147128967164,"strike":58.349844065309114,"iv":0.2505992845349477,"gamma":0.07377758209502844,"theta":-0.027208292056503394,"vega":0.048817886626307094,"rho":0.023040037092648444,"breakevenPct":3.8276578344642695},{"delta":0.6,"premium":2.050146762062007,"strike":57.891212621537335,"iv":0.23673026967528893,"gamma":0.07254844982572005,"theta":-0.025126105301779493,"vega":0.045543258117776556,"rho":0.025161647877279883,"breakevenPct":3.3649929015336024},{"delta":0.65,"premium":2.240478811227298,"strike":57.43258117776555,"iv":0.22286125481563016,"gamma":0.07131931755641167,"theta":-0.023043918547055585,"vega":0.04226862960924601,"rho":0.027283258661911326,"breakevenPct":2.9023279686029353},{"delta":0.7,"premium":2.4308108603925884,"strike":56.97394973399376,"iv":0.20899223995597138,"gamma":0.07009018528710328,"theta":-0.020961731792331684,"vega":0.038994001100715464,"rho":0.029404869446542768,"breakevenPct":2.439663035672268},{"delta":0.75,"premium":2.6211429095578795,"strike":56.51531829022198,"iv":0.19512322509631258,"gamma":0.0688610530177949,"theta":-0.01887954503760778,"vega":0.03571937259218492,"rho":0.03152648023117421,"breakevenPct":1.9769981027416006},{"delta":0.8,"premium":2.8114749587231707,"strike":56.05668684645019,"iv":0.1812542102366538,"gamma":0.06763192074848651,"theta":-0.016797358282883874,"vega":0.03244474408365437,"rho":0.03364809101580565,"breakevenPct":1.514333169810933},{"delta":0.85,"premium":3.001807007888461,"strike":55.59805540267841,"iv":0.16738519537699503,"gamma":0.06640278847917813,"theta":-0.014715171528159973,"vega":0.029170115575123834,"rho":0.03576970180043709,"breakevenPct":1.0516682368802668},{"delta":0.9,"premium":3.192139057053752,"strike":55.13942395890662,"iv":0.15351618051733626,"gamma":0.06517365620986974,"theta":-0.012632984773436069,"vega":0.02589548706659328,"rho":0.03789131258506853,"breakevenPct":0.5890033039495988}],"put":[{"delta":0.1,"premium":0.437270587291898,"strike":48.113529364594896,"iv":0.5560364264001283,"gamma":0.020432637535623327,"theta":-0.026236716958551384,"vega":0.028066825909913273,"rho":-0.005148734164715511,"breakevenPct":17.785378897563376},{"delta":0.15,"premium":0.6972972972972973,"strike":50.80835380835381,"iv":0.4905447665847666,"gamma":0.028174742014742016,"theta":-0.030515429975429977,"vega":0.03578727272727273,"rho":-0.00772763447309291,"breakevenPct":13.58672786505172},{"delta":0.2,"premium":1.0351351351351352,"strike":52.03685503685504,"iv":0.49653985257985256,"gamma":0.032695626535626535,"theta":-0.036313955773955776,"vega":0.04215090909090909,"rho":-0.010300456842647264,"breakevenPct":12.050836520572688},{"delta":0.25,"premium":1.3729729729729732,"strike":53.26535626535627,"iv":0.5025349385749386,"gamma":0.037216511056511054,"theta":-0.04211248157248157,"vega":0.04851454545454546,"rho":-0.012873279212201619,"breakevenPct":10.514945176093656},{"delta":0.3,"premium":1.7108108108108109,"strike":54.49385749385749,"iv":0.5085300245700246,"gamma":0.04173739557739557,"theta":-0.04791100737100737,"vega":0.05487818181818182,"rho":-0.015446101581755974,"breakevenPct":8.979053831614625},{"delta":0.35,"premium":2.3235196589294174,"strike":55.69635243960209,"iv":0.531403126480341,"gamma":0.04277830412126954,"theta":-0.053196826148744665,"vega":0.05839133112269067,"rho":-0.01819901463286868,"breakevenPct":7.962005896408582},{"delta":0.4,"premium":3.1288252013263866,"strike":56.88062529606822,"iv":0.5661023211747988,"gamma":0.041380862150639505,"theta":-0.05812340123164377,"vega":0.05990720037896732,"rho":-0.02107811367173997,"breakevenPct":7.308501302393816},{"delta":0.45,"premium":3.9341307437233546,"strike":58.06489815253435,"iv":0.6008015158692563,"gamma":0.03998342018000947,"theta":-0.06304997631454287,"vega":0.061423069635243965,"rho":-0.02395721271061126,"breakevenPct":6.654996708379052},{"delta":0.5,"premium":4.739436286120323,"strike":59.24917100900048,"iv":0.6355007105637139,"gamma":0.03858597820937944,"theta":-0.06797655139744196,"vega":0.06293893889152061,"rho":-0.026836311749482547,"breakevenPct":6.001492114364288},{"delta":0.55,"premium":5.736974789915969,"strike":60.64075630252101,"iv":0.6662142857142858,"gamma":0.03682857142857142,"theta":-0.07093340336134453,"vega":0.06311827731092437,"rho":-0.02986439560308091,"breakevenPct":5.321983941015621},{"delta":0.6,"premium":7.067507002801121,"strike":62.391456582633054,"iv":0.6900238095238095,"gamma":0.034447619047619046,"theta":-0.0704782212885154,"vega":0.06098242296918767,"rho":-0.03315055697727207,"breakevenPct":4.597431316033916},{"delta":0.65,"premium":8.398039215686277,"strike":64.1421568627451,"iv":0.7138333333333333,"gamma":0.03206666666666667,"theta":-0.07002303921568627,"vega":0.058846568627450975,"rho":-0.03643671835146324,"breakevenPct":3.8728786910522084},{"delta":0.7,"premium":10.347109826589595,"strike":66.47398843930635,"iv":0.7514127167630058,"gamma":0.028777456647398846,"theta":-0.06873872832369943,"vega":0.055441618497109824,"rho":-0.040204760140565246,"breakevenPct":3.21283219052119},{"delta":0.75,"premium":12.890462427745664,"strike":69.36416184971098,"iv":0.8022219653179191,"gamma":0.024615606936416186,"theta":-0.06665780346820808,"vega":0.05081734104046243,"rho":-0.04443578507340512,"breakevenPct":2.6147621625016146},{"delta":0.8,"premium":20.609944751381214,"strike":77.20994475138122,"iv":1.032986187845304,"gamma":0.01698563535911602,"theta":-0.07552872928176796,"vega":0.04493922651933702,"rho":-0.052718586222413544,"breakevenPct":2.3969649939644775}]}},"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"}}