{"symbol":"CLMT","url":"https://intraalpha.com/companies/CLMT","capturedAt":"2026-10-22T04:40:43.985Z","state":"partial","quote":{"symbol":"CLMT","last_price":52.95,"prev_close":56.05,"regular_close":52.59,"change":-3.1,"change_pct":-5.5308,"regular_change":-3.46,"regular_change_pct":-6.1731,"extended_change":0.36,"extended_change_pct":0.6845,"bid":51.5,"ask":53.19,"bid_size":400,"ask_size":100,"volume":1938102,"vwap":53.257179,"open":56.31,"high":56.43,"low":51.99,"close":52.59,"trade_count":32276,"last_trade_at":"2026-10-21T23:05:42.376533591Z","last_quote_at":"2026-10-21T23:30:20.435863897Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:40.700603565-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:57:31.913Z","bars":[{"c":57.09,"h":57.09,"l":57.09,"n":2,"o":57.09,"t":"2026-10-15T08:00:00Z","v":519,"vw":57.09},{"c":58.4,"h":58.4,"l":58.38,"n":5,"o":58.4,"t":"2026-10-15T11:15:00Z","v":1000,"vw":58.39657},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T11:20:00Z","v":100,"vw":58.4},{"c":58.44,"h":58.5,"l":58.44,"n":3,"o":58.48,"t":"2026-10-15T11:25:00Z","v":350,"vw":58.477143},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-15T11:30:00Z","v":196,"vw":58.35},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-15T12:10:00Z","v":250,"vw":58.5},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T12:25:00Z","v":100,"vw":58.4},{"c":58.21,"h":58.46,"l":58.21,"n":6,"o":58.46,"t":"2026-10-15T12:55:00Z","v":523,"vw":58.274133},{"c":58.5,"h":58.5,"l":58.24,"n":6,"o":58.24,"t":"2026-10-15T13:00:00Z","v":1034,"vw":58.38934},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T13:05:00Z","v":1000,"vw":57.5},{"c":58.8102,"h":58.8102,"l":58,"n":2,"o":58,"t":"2026-10-15T13:10:00Z","v":1870,"vw":58.753876},{"c":57.41,"h":58.49,"l":57.41,"n":15,"o":57.55,"t":"2026-10-15T13:25:00Z","v":898,"vw":57.965008},{"c":57.51,"h":57.7,"l":57.2,"n":276,"o":57.41,"t":"2026-10-15T13:30:00Z","v":31459,"vw":57.491337},{"c":57.96,"h":58.05,"l":57.215,"n":287,"o":57.5,"t":"2026-10-15T13:35:00Z","v":15389,"vw":57.525842},{"c":57.785,"h":58.34,"l":57.56,"n":212,"o":57.96,"t":"2026-10-15T13:40:00Z","v":14828,"vw":57.954654},{"c":58.3,"h":58.5,"l":57.84,"n":342,"o":57.91,"t":"2026-10-15T13:45:00Z","v":20461,"vw":58.174257},{"c":57.885,"h":58.39,"l":57.84,"n":207,"o":58.22,"t":"2026-10-15T13:50:00Z","v":8031,"vw":58.08119},{"c":58.47,"h":58.54,"l":57.864,"n":396,"o":57.864,"t":"2026-10-15T13:55:00Z","v":24099,"vw":58.243322},{"c":58.27,"h":58.45,"l":58.18,"n":437,"o":58.3,"t":"2026-10-15T14:00:00Z","v":64599,"vw":58.335521},{"c":58.45,"h":58.675,"l":58.27,"n":288,"o":58.27,"t":"2026-10-15T14:05:00Z","v":12989,"vw":58.474216},{"c":58.445,"h":58.69,"l":58.44,"n":222,"o":58.44,"t":"2026-10-15T14:10:00Z","v":8542,"vw":58.510645},{"c":58.46,"h":58.485,"l":58.32,"n":241,"o":58.44,"t":"2026-10-15T14:15:00Z","v":10337,"vw":58.417095},{"c":58.415,"h":58.43,"l":58.35,"n":214,"o":58.38,"t":"2026-10-15T14:20:00Z","v":5667,"vw":58.385827},{"c":58.24,"h":58.35,"l":58.13,"n":210,"o":58.2475,"t":"2026-10-15T14:25:00Z","v":12323,"vw":58.233648},{"c":58.34,"h":58.34,"l":58.08,"n":231,"o":58.17,"t":"2026-10-15T14:30:00Z","v":10969,"vw":58.207382},{"c":58.175,"h":58.46,"l":58.14,"n":157,"o":58.23,"t":"2026-10-15T14:35:00Z","v":5035,"vw":58.315582},{"c":58.69,"h":58.69,"l":58.17,"n":163,"o":58.175,"t":"2026-10-15T14:40:00Z","v":7955,"vw":58.49906},{"c":58.45,"h":58.69,"l":58.44,"n":194,"o":58.69,"t":"2026-10-15T14:45:00Z","v":11318,"vw":58.582079},{"c":58.14,"h":58.42,"l":58.14,"n":199,"o":58.42,"t":"2026-10-15T14:50:00Z","v":6120,"vw":58.268492},{"c":58.3994,"h":58.405,"l":58.16,"n":201,"o":58.235,"t":"2026-10-15T14:55:00Z","v":7813,"vw":58.309826},{"c":58.42,"h":58.46,"l":58.3,"n":107,"o":58.34,"t":"2026-10-15T15:00:00Z","v":3783,"vw":58.390785},{"c":58.11,"h":58.4659,"l":58.11,"n":146,"o":58.4659,"t":"2026-10-15T15:05:00Z","v":7830,"vw":58.258978},{"c":58.21,"h":58.28,"l":57.99,"n":169,"o":58.07,"t":"2026-10-15T15:10:00Z","v":10468,"vw":58.088902},{"c":58.43,"h":58.44,"l":58.2,"n":165,"o":58.3,"t":"2026-10-15T15:15:00Z","v":4070,"vw":58.338482},{"c":58.3,"h":58.4439,"l":58.245,"n":164,"o":58.4439,"t":"2026-10-15T15:20:00Z","v":9550,"vw":58.377032},{"c":58.08,"h":58.2997,"l":58.03,"n":166,"o":58.18,"t":"2026-10-15T15:25:00Z","v":12716,"vw":58.111796},{"c":57.84,"h":58.05,"l":57.83,"n":183,"o":58.05,"t":"2026-10-15T15:30:00Z","v":10879,"vw":58.00979},{"c":57.84,"h":57.88,"l":57.73,"n":196,"o":57.86,"t":"2026-10-15T15:35:00Z","v":12868,"vw":57.833521},{"c":58.145,"h":58.1654,"l":57.92,"n":178,"o":57.92,"t":"2026-10-15T15:40:00Z","v":7833,"vw":58.078802},{"c":58.13,"h":58.162998,"l":57.99,"n":152,"o":58.162998,"t":"2026-10-15T15:45:00Z","v":7191,"vw":58.069555},{"c":58.11,"h":58.15,"l":58.02,"n":77,"o":58.13,"t":"2026-10-15T15:50:00Z","v":2903,"vw":58.110158},{"c":57.96,"h":58.105,"l":57.9,"n":109,"o":58.105,"t":"2026-10-15T15:55:00Z","v":3250,"vw":57.995211},{"c":57.995,"h":58.03,"l":57.94,"n":51,"o":58.03,"t":"2026-10-15T16:00:00Z","v":1717,"vw":57.9965},{"c":58.27,"h":58.31,"l":57.9,"n":236,"o":57.985,"t":"2026-10-15T16:05:00Z","v":12547,"vw":58.101009},{"c":58.29,"h":58.415,"l":58.27,"n":196,"o":58.27,"t":"2026-10-15T16:10:00Z","v":8285,"vw":58.339282},{"c":58.18,"h":58.35,"l":58.18,"n":211,"o":58.35,"t":"2026-10-15T16:15:00Z","v":16462,"vw":58.243049},{"c":58.27,"h":58.3,"l":58.15,"n":115,"o":58.22,"t":"2026-10-15T16:20:00Z","v":4156,"vw":58.222319},{"c":58.35,"h":58.3625,"l":58.26,"n":108,"o":58.2768,"t":"2026-10-15T16:25:00Z","v":3963,"vw":58.298489},{"c":58.44,"h":58.46,"l":58.32,"n":158,"o":58.32,"t":"2026-10-15T16:30:00Z","v":5947,"vw":58.386855},{"c":58.3,"h":58.41,"l":58.3,"n":138,"o":58.41,"t":"2026-10-15T16:35:00Z","v":8756,"vw":58.351844},{"c":57.73,"h":58.23,"l":57.73,"n":216,"o":58.23,"t":"2026-10-15T16:40:00Z","v":9562,"vw":57.947601},{"c":57.81,"h":57.83,"l":57.63,"n":212,"o":57.73,"t":"2026-10-15T16:45:00Z","v":8077,"vw":57.711922},{"c":57.84,"h":57.84,"l":57.74,"n":120,"o":57.83,"t":"2026-10-15T16:50:00Z","v":8661,"vw":57.814601},{"c":57.915,"h":57.94,"l":57.77,"n":147,"o":57.83,"t":"2026-10-15T16:55:00Z","v":7491,"vw":57.880272},{"c":57.87,"h":57.87,"l":57.81,"n":99,"o":57.82,"t":"2026-10-15T17:00:00Z","v":4407,"vw":57.842255},{"c":57.98,"h":58,"l":57.72,"n":184,"o":57.875,"t":"2026-10-15T17:05:00Z","v":12929,"vw":57.835691},{"c":57.99,"h":58.0369,"l":57.975,"n":79,"o":58.0369,"t":"2026-10-15T17:10:00Z","v":4033,"vw":58.00413},{"c":57.98,"h":58.06,"l":57.98,"n":145,"o":58.02,"t":"2026-10-15T17:15:00Z","v":5511,"vw":58.029509},{"c":57.985,"h":58.03,"l":57.98,"n":171,"o":57.98,"t":"2026-10-15T17:20:00Z","v":7928,"vw":57.991183},{"c":57.99,"h":58.02,"l":57.95,"n":144,"o":57.985,"t":"2026-10-15T17:25:00Z","v":5143,"vw":57.979567},{"c":57.95,"h":57.99,"l":57.915,"n":173,"o":57.99,"t":"2026-10-15T17:30:00Z","v":8121,"vw":57.937197},{"c":57.87,"h":57.95,"l":57.61,"n":334,"o":57.95,"t":"2026-10-15T17:35:00Z","v":40778,"vw":57.687087},{"c":57.87,"h":57.94,"l":57.85,"n":134,"o":57.94,"t":"2026-10-15T17:40:00Z","v":5192,"vw":57.889688},{"c":58.105,"h":58.11,"l":57.895,"n":185,"o":57.895,"t":"2026-10-15T17:45:00Z","v":8789,"vw":58.035806},{"c":58.31,"h":58.31,"l":58.015,"n":175,"o":58.11,"t":"2026-10-15T17:50:00Z","v":8326,"vw":58.071466},{"c":58.37,"h":58.47,"l":58.36,"n":119,"o":58.36,"t":"2026-10-15T17:55:00Z","v":4955,"vw":58.388548},{"c":58.43,"h":58.5,"l":58.42,"n":177,"o":58.4285,"t":"2026-10-15T18:00:00Z","v":12387,"vw":58.446233},{"c":58.29,"h":58.41,"l":58.29,"n":115,"o":58.41,"t":"2026-10-15T18:05:00Z","v":6578,"vw":58.363662},{"c":58.29,"h":58.38,"l":58.29,"n":136,"o":58.29,"t":"2026-10-15T18:10:00Z","v":8001,"vw":58.335864},{"c":58.505,"h":58.51,"l":58.275,"n":477,"o":58.29,"t":"2026-10-15T18:15:00Z","v":24402,"vw":58.413716},{"c":58.445,"h":58.505,"l":58.38,"n":262,"o":58.505,"t":"2026-10-15T18:20:00Z","v":17816,"vw":58.429539},{"c":58.0461,"h":58.565,"l":58.0461,"n":273,"o":58.47,"t":"2026-10-15T18:25:00Z","v":14677,"vw":58.432853},{"c":57.86,"h":58.065,"l":57.85,"n":103,"o":57.97,"t":"2026-10-15T18:30:00Z","v":6260,"vw":57.893629},{"c":57.93,"h":57.96,"l":57.76,"n":132,"o":57.815,"t":"2026-10-15T18:35:00Z","v":6678,"vw":57.871481},{"c":57.785,"h":57.94,"l":57.74,"n":115,"o":57.9,"t":"2026-10-15T18:40:00Z","v":7618,"vw":57.824244},{"c":57.79,"h":57.79,"l":57.66,"n":101,"o":57.75,"t":"2026-10-15T18:45:00Z","v":4954,"vw":57.713756},{"c":57.685,"h":57.8149,"l":57.685,"n":129,"o":57.8149,"t":"2026-10-15T18:50:00Z","v":6533,"vw":57.734799},{"c":57.575,"h":57.685,"l":57.5,"n":211,"o":57.685,"t":"2026-10-15T18:55:00Z","v":10538,"vw":57.549826},{"c":57.55,"h":57.6462,"l":57.53,"n":260,"o":57.575,"t":"2026-10-15T19:00:00Z","v":10560,"vw":57.590243},{"c":57.595,"h":57.63,"l":57.49,"n":258,"o":57.53,"t":"2026-10-15T19:05:00Z","v":12335,"vw":57.549193},{"c":57.74,"h":57.74,"l":57.56,"n":321,"o":57.595,"t":"2026-10-15T19:10:00Z","v":12194,"vw":57.631793},{"c":57.68,"h":57.79,"l":57.66,"n":236,"o":57.76,"t":"2026-10-15T19:15:00Z","v":8987,"vw":57.7396},{"c":57.63,"h":57.69,"l":57.61,"n":203,"o":57.68,"t":"2026-10-15T19:20:00Z","v":8914,"vw":57.646837},{"c":57.675,"h":57.715,"l":57.61,"n":272,"o":57.63,"t":"2026-10-15T19:25:00Z","v":10933,"vw":57.683791},{"c":57.82,"h":57.82,"l":57.65,"n":302,"o":57.65,"t":"2026-10-15T19:30:00Z","v":12924,"vw":57.721656},{"c":57.79,"h":57.85,"l":57.76,"n":252,"o":57.83,"t":"2026-10-15T19:35:00Z","v":12894,"vw":57.815381},{"c":57.84,"h":57.84,"l":57.68,"n":347,"o":57.74,"t":"2026-10-15T19:40:00Z","v":17161,"vw":57.793417},{"c":57.88,"h":57.94,"l":57.73,"n":450,"o":57.835,"t":"2026-10-15T19:45:00Z","v":23865,"vw":57.827571},{"c":58.1,"h":58.105,"l":57.9,"n":599,"o":57.91,"t":"2026-10-15T19:50:00Z","v":36900,"vw":58.010623},{"c":58.235,"h":58.3,"l":58.07,"n":1474,"o":58.1,"t":"2026-10-15T19:55:00Z","v":86046,"vw":58.212462},{"c":58.24,"h":58.24,"l":58.24,"n":25,"o":58.24,"t":"2026-10-15T20:00:00Z","v":168559,"vw":58.24},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-15T22:35:00Z","v":120,"vw":59},{"c":58.77,"h":58.77,"l":58.75,"n":3,"o":58.75,"t":"2026-10-15T23:50:00Z","v":205,"vw":58.76},{"c":58.6958,"h":58.6958,"l":58.6958,"n":1,"o":58.6958,"t":"2026-10-16T12:45:00Z","v":100,"vw":58.6958},{"c":58.7,"h":58.74,"l":58.33,"n":136,"o":58.33,"t":"2026-10-16T13:30:00Z","v":27232,"vw":58.462449},{"c":58.4,"h":58.52,"l":58.38,"n":82,"o":58.52,"t":"2026-10-16T13:35:00Z","v":5610,"vw":58.492971},{"c":58.28,"h":58.52,"l":58.24,"n":201,"o":58.52,"t":"2026-10-16T13:40:00Z","v":10025,"vw":58.362194},{"c":58.415,"h":58.44,"l":58.26,"n":165,"o":58.32,"t":"2026-10-16T13:45:00Z","v":9731,"vw":58.356754},{"c":58.13,"h":58.3872,"l":58.0683,"n":155,"o":58.26,"t":"2026-10-16T13:50:00Z","v":7564,"vw":58.212874},{"c":57.36,"h":58.145,"l":57.36,"n":278,"o":58.12,"t":"2026-10-16T13:55:00Z","v":15978,"vw":57.767467},{"c":57.645,"h":57.645,"l":57.53,"n":35,"o":57.53,"t":"2026-10-16T14:00:00Z","v":1746,"vw":57.620551},{"c":57.78,"h":57.9599,"l":57.675,"n":228,"o":57.755,"t":"2026-10-16T14:05:00Z","v":6738,"vw":57.851453},{"c":57.63,"h":57.63,"l":57.4,"n":198,"o":57.62,"t":"2026-10-16T14:10:00Z","v":5767,"vw":57.528022},{"c":57.87,"h":57.875,"l":57.735,"n":130,"o":57.735,"t":"2026-10-16T14:15:00Z","v":5779,"vw":57.799056},{"c":57.44,"h":57.75,"l":57.44,"n":142,"o":57.75,"t":"2026-10-16T14:20:00Z","v":3757,"vw":57.528103},{"c":57.455,"h":57.54,"l":57.33,"n":227,"o":57.34,"t":"2026-10-16T14:25:00Z","v":6736,"vw":57.426493},{"c":57.68,"h":57.71,"l":57.46,"n":241,"o":57.46,"t":"2026-10-16T14:30:00Z","v":13027,"vw":57.591899},{"c":57.815,"h":57.82,"l":57.45,"n":261,"o":57.685,"t":"2026-10-16T14:35:00Z","v":8237,"vw":57.647621},{"c":57.65,"h":57.82,"l":57.65,"n":104,"o":57.78,"t":"2026-10-16T14:40:00Z","v":6113,"vw":57.768621},{"c":57.57,"h":57.65,"l":57.53,"n":222,"o":57.625,"t":"2026-10-16T14:45:00Z","v":7192,"vw":57.608295},{"c":57.5,"h":57.66,"l":57.4,"n":371,"o":57.54,"t":"2026-10-16T14:50:00Z","v":15776,"vw":57.509859},{"c":56.85,"h":57.4,"l":56.74,"n":750,"o":57.4,"t":"2026-10-16T14:55:00Z","v":30397,"vw":56.970951},{"c":56.83,"h":56.97,"l":56.605,"n":379,"o":56.9,"t":"2026-10-16T15:00:00Z","v":19173,"vw":56.80947},{"c":56.58,"h":56.78,"l":56.48,"n":560,"o":56.78,"t":"2026-10-16T15:05:00Z","v":21236,"vw":56.574386},{"c":56.47,"h":56.6025,"l":56.34,"n":409,"o":56.59,"t":"2026-10-16T15:10:00Z","v":21492,"vw":56.46783},{"c":56.8,"h":56.82,"l":56.48,"n":226,"o":56.53,"t":"2026-10-16T15:15:00Z","v":13769,"vw":56.653934},{"c":56.75,"h":56.83,"l":56.635,"n":353,"o":56.8,"t":"2026-10-16T15:20:00Z","v":359676,"vw":56.734221},{"c":56.895,"h":56.9,"l":56.67,"n":191,"o":56.75,"t":"2026-10-16T15:25:00Z","v":10127,"vw":56.817273},{"c":56.765,"h":56.96,"l":56.765,"n":260,"o":56.96,"t":"2026-10-16T15:30:00Z","v":10268,"vw":56.845642},{"c":56.915,"h":56.915,"l":56.75,"n":383,"o":56.75,"t":"2026-10-16T15:35:00Z","v":16690,"vw":56.800207},{"c":56.81,"h":56.915,"l":56.81,"n":160,"o":56.915,"t":"2026-10-16T15:40:00Z","v":4079,"vw":56.838426},{"c":56.76,"h":56.94,"l":56.715,"n":351,"o":56.78,"t":"2026-10-16T15:45:00Z","v":16611,"vw":56.825616},{"c":56.98,"h":57.22,"l":56.845,"n":254,"o":56.845,"t":"2026-10-16T15:50:00Z","v":9734,"vw":57.015927},{"c":56.92,"h":57.04,"l":56.92,"n":210,"o":57,"t":"2026-10-16T15:55:00Z","v":7258,"vw":56.978009},{"c":56.885,"h":56.98,"l":56.85,"n":193,"o":56.89,"t":"2026-10-16T16:00:00Z","v":6624,"vw":56.900625},{"c":56.79,"h":56.94,"l":56.79,"n":98,"o":56.92,"t":"2026-10-16T16:05:00Z","v":3987,"vw":56.877912},{"c":57.145,"h":57.17,"l":56.92,"n":223,"o":56.92,"t":"2026-10-16T16:10:00Z","v":11030,"vw":57.050195},{"c":57.33,"h":57.33,"l":57.06,"n":165,"o":57.06,"t":"2026-10-16T16:15:00Z","v":5075,"vw":57.155963},{"c":57.15,"h":57.325,"l":57.15,"n":189,"o":57.325,"t":"2026-10-16T16:20:00Z","v":8932,"vw":57.236347},{"c":57.23,"h":57.31,"l":57.13,"n":125,"o":57.13,"t":"2026-10-16T16:25:00Z","v":5948,"vw":57.205245},{"c":57.15,"h":57.23,"l":57.04,"n":234,"o":57.23,"t":"2026-10-16T16:30:00Z","v":10983,"vw":57.127441},{"c":57.21,"h":57.24,"l":57.14,"n":234,"o":57.1705,"t":"2026-10-16T16:35:00Z","v":13168,"vw":57.176849},{"c":57.26,"h":57.33,"l":57.2,"n":264,"o":57.2,"t":"2026-10-16T16:40:00Z","v":10850,"vw":57.245618},{"c":57.17,"h":57.26,"l":57.14,"n":265,"o":57.22,"t":"2026-10-16T16:45:00Z","v":7728,"vw":57.19002},{"c":57.18,"h":57.2,"l":57.0743,"n":171,"o":57.13,"t":"2026-10-16T16:50:00Z","v":6069,"vw":57.115353},{"c":57.25,"h":57.33,"l":57.12,"n":218,"o":57.12,"t":"2026-10-16T16:55:00Z","v":7094,"vw":57.220399},{"c":57.28,"h":57.35,"l":57.25,"n":159,"o":57.275,"t":"2026-10-16T17:00:00Z","v":5204,"vw":57.298911},{"c":57.105,"h":57.28,"l":57.085,"n":226,"o":57.28,"t":"2026-10-16T17:05:00Z","v":9079,"vw":57.139268},{"c":57.145,"h":57.16,"l":57.05,"n":131,"o":57.06,"t":"2026-10-16T17:10:00Z","v":3910,"vw":57.102597},{"c":57.1,"h":57.17,"l":57.1,"n":119,"o":57.17,"t":"2026-10-16T17:15:00Z","v":2706,"vw":57.125869},{"c":57.245,"h":57.25,"l":57.015,"n":177,"o":57.1,"t":"2026-10-16T17:20:00Z","v":5852,"vw":57.090414},{"c":57.2,"h":57.275,"l":57.19,"n":185,"o":57.275,"t":"2026-10-16T17:25:00Z","v":6021,"vw":57.231464},{"c":57.3728,"h":57.4025,"l":57.17,"n":411,"o":57.17,"t":"2026-10-16T17:30:00Z","v":27361,"vw":57.308841},{"c":57.31,"h":57.45,"l":57.27,"n":305,"o":57.45,"t":"2026-10-16T17:35:00Z","v":8909,"vw":57.358875},{"c":57.35,"h":57.35,"l":57.22,"n":252,"o":57.34,"t":"2026-10-16T17:40:00Z","v":8185,"vw":57.276096},{"c":57.41,"h":57.5,"l":57.28,"n":209,"o":57.3,"t":"2026-10-16T17:45:00Z","v":8019,"vw":57.401405},{"c":57.39,"h":57.43,"l":57.35,"n":122,"o":57.43,"t":"2026-10-16T17:50:00Z","v":3408,"vw":57.381522},{"c":57.29,"h":57.4,"l":57.29,"n":152,"o":57.4,"t":"2026-10-16T17:55:00Z","v":4209,"vw":57.340381},{"c":57.24,"h":57.29,"l":57.18,"n":143,"o":57.26,"t":"2026-10-16T18:00:00Z","v":5146,"vw":57.243988},{"c":57.3,"h":57.41,"l":57.17,"n":244,"o":57.19,"t":"2026-10-16T18:05:00Z","v":8805,"vw":57.264059},{"c":57.465,"h":57.465,"l":57.23,"n":311,"o":57.3399,"t":"2026-10-16T18:10:00Z","v":11569,"vw":57.318231},{"c":57.46,"h":57.59,"l":57.42,"n":380,"o":57.5,"t":"2026-10-16T18:15:00Z","v":19701,"vw":57.512407},{"c":57.4,"h":57.5,"l":57.4,"n":254,"o":57.46,"t":"2026-10-16T18:20:00Z","v":8237,"vw":57.462348},{"c":57.365,"h":57.38,"l":57.14,"n":384,"o":57.37,"t":"2026-10-16T18:25:00Z","v":16826,"vw":57.266245},{"c":57.36,"h":57.39,"l":57.29,"n":178,"o":57.34,"t":"2026-10-16T18:30:00Z","v":4614,"vw":57.333162},{"c":57.15,"h":57.34,"l":57.115,"n":359,"o":57.33,"t":"2026-10-16T18:35:00Z","v":16203,"vw":57.209263},{"c":57.095,"h":57.255,"l":57.075,"n":225,"o":57.17,"t":"2026-10-16T18:40:00Z","v":8620,"vw":57.168555},{"c":57.1,"h":57.17,"l":57.015,"n":305,"o":57.13,"t":"2026-10-16T18:45:00Z","v":10039,"vw":57.090059},{"c":57.04,"h":57.18,"l":57.04,"n":330,"o":57.16,"t":"2026-10-16T18:50:00Z","v":11804,"vw":57.120339},{"c":57.14,"h":57.15,"l":56.985,"n":370,"o":57.01,"t":"2026-10-16T18:55:00Z","v":18933,"vw":57.050362},{"c":57.12,"h":57.165,"l":57.09,"n":241,"o":57.13,"t":"2026-10-16T19:00:00Z","v":11762,"vw":57.12732},{"c":57.185,"h":57.19,"l":57.05,"n":492,"o":57.11,"t":"2026-10-16T19:05:00Z","v":22810,"vw":57.12024},{"c":57.23,"h":57.315,"l":57.095,"n":299,"o":57.185,"t":"2026-10-16T19:10:00Z","v":12853,"vw":57.22418},{"c":57.1,"h":57.265,"l":57.04,"n":479,"o":57.24,"t":"2026-10-16T19:15:00Z","v":18286,"vw":57.13986},{"c":57.29,"h":57.37,"l":57.1,"n":429,"o":57.1,"t":"2026-10-16T19:20:00Z","v":20546,"vw":57.235036},{"c":57.175,"h":57.28,"l":57.11,"n":409,"o":57.28,"t":"2026-10-16T19:25:00Z","v":17534,"vw":57.17519},{"c":57.34,"h":57.48,"l":57.18,"n":455,"o":57.18,"t":"2026-10-16T19:30:00Z","v":25889,"vw":57.367872},{"c":57.195,"h":57.355,"l":57.17,"n":388,"o":57.355,"t":"2026-10-16T19:35:00Z","v":19870,"vw":57.23838},{"c":57.15,"h":57.335,"l":57.14,"n":491,"o":57.17,"t":"2026-10-16T19:40:00Z","v":22283,"vw":57.225533},{"c":57.16,"h":57.3196,"l":57.07,"n":682,"o":57.17,"t":"2026-10-16T19:45:00Z","v":47308,"vw":57.154648},{"c":57.52,"h":57.615,"l":57.11,"n":897,"o":57.12,"t":"2026-10-16T19:50:00Z","v":60766,"vw":57.361531},{"c":57.76,"h":57.87,"l":57.375,"n":2482,"o":57.51,"t":"2026-10-16T19:55:00Z","v":184397,"vw":57.6738},{"c":57.75,"h":57.75,"l":57.75,"n":36,"o":57.75,"t":"2026-10-16T20:00:00Z","v":165767,"vw":57.75},{"c":58.44,"h":58.66,"l":58.44,"n":7,"o":58.44,"t":"2026-10-16T21:00:00Z","v":1005,"vw":58.511946},{"c":58.25,"h":58.31,"l":58.25,"n":3,"o":58.31,"t":"2026-10-16T21:05:00Z","v":519,"vw":58.263986},{"c":58.94,"h":58.94,"l":58.94,"n":4,"o":58.94,"t":"2026-10-16T21:15:00Z","v":200,"vw":58.94},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-16T21:20:00Z","v":171,"vw":59},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-16T22:05:00Z","v":500,"vw":58},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-16T23:50:00Z","v":198,"vw":57.96},{"c":57.89,"h":58.5,"l":57.86,"n":28,"o":58.5,"t":"2026-10-19T08:00:00Z","v":1235,"vw":58.051667},{"c":57.9,"h":57.9,"l":57.9,"n":6,"o":57.9,"t":"2026-10-19T11:00:00Z","v":520,"vw":57.9},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-19T11:05:00Z","v":600,"vw":57.7},{"c":57.3186,"h":57.3186,"l":57.3186,"n":1,"o":57.3186,"t":"2026-10-19T12:55:00Z","v":1000,"vw":57.3186},{"c":57.5,"h":57.5,"l":57.32,"n":95,"o":57.5,"t":"2026-10-19T13:25:00Z","v":10138,"vw":57.485511},{"c":57.66,"h":58.25,"l":57.38,"n":259,"o":57.47,"t":"2026-10-19T13:30:00Z","v":16655,"vw":57.570032},{"c":58.05,"h":58.085,"l":57.69,"n":167,"o":57.83,"t":"2026-10-19T13:35:00Z","v":12441,"vw":57.96571},{"c":57.715,"h":57.91,"l":57.4001,"n":719,"o":57.89,"t":"2026-10-19T13:40:00Z","v":24234,"vw":57.682105},{"c":57.605,"h":57.73,"l":57.505,"n":207,"o":57.72,"t":"2026-10-19T13:45:00Z","v":5967,"vw":57.650339},{"c":57.78,"h":57.87,"l":57.67,"n":220,"o":57.71,"t":"2026-10-19T13:50:00Z","v":4675,"vw":57.784945},{"c":57.695,"h":57.785,"l":57.585,"n":186,"o":57.77,"t":"2026-10-19T13:55:00Z","v":3363,"vw":57.681373},{"c":57.7,"h":57.805,"l":57.64,"n":334,"o":57.76,"t":"2026-10-19T14:00:00Z","v":14469,"vw":57.749643},{"c":57.49,"h":57.7201,"l":57.48,"n":254,"o":57.7201,"t":"2026-10-19T14:05:00Z","v":7036,"vw":57.636438},{"c":57.305,"h":57.46,"l":57.17,"n":236,"o":57.46,"t":"2026-10-19T14:10:00Z","v":7926,"vw":57.332137},{"c":56.96,"h":57.315,"l":56.94,"n":356,"o":57.315,"t":"2026-10-19T14:15:00Z","v":11203,"vw":57.063559},{"c":56.795,"h":56.86,"l":56.6,"n":428,"o":56.76,"t":"2026-10-19T14:20:00Z","v":14799,"vw":56.751145},{"c":56.66,"h":56.8383,"l":56.56,"n":330,"o":56.8383,"t":"2026-10-19T14:25:00Z","v":10533,"vw":56.668613},{"c":56.455,"h":56.79,"l":56.455,"n":329,"o":56.705,"t":"2026-10-19T14:30:00Z","v":17957,"vw":56.603093},{"c":56.105,"h":56.47,"l":56.02,"n":783,"o":56.47,"t":"2026-10-19T14:35:00Z","v":31938,"vw":56.155954},{"c":55.855,"h":56.17,"l":55.735,"n":760,"o":56.11,"t":"2026-10-19T14:40:00Z","v":40450,"vw":55.969428},{"c":55.69,"h":55.81,"l":55.595,"n":340,"o":55.8,"t":"2026-10-19T14:45:00Z","v":12501,"vw":55.716433},{"c":56.03,"h":56.03,"l":55.58,"n":1051,"o":55.644,"t":"2026-10-19T14:50:00Z","v":46445,"vw":55.76719},{"c":56.16,"h":56.17,"l":55.81,"n":483,"o":55.955,"t":"2026-10-19T14:55:00Z","v":20329,"vw":55.958163},{"c":55.58,"h":56.16,"l":55.575,"n":529,"o":56.11,"t":"2026-10-19T15:00:00Z","v":33286,"vw":55.933649},{"c":55.52,"h":55.59,"l":55.4,"n":217,"o":55.53,"t":"2026-10-19T15:05:00Z","v":10954,"vw":55.513975},{"c":55.5,"h":55.56,"l":55.4205,"n":382,"o":55.4205,"t":"2026-10-19T15:10:00Z","v":18423,"vw":55.51559},{"c":55.61,"h":55.64,"l":55.45,"n":322,"o":55.465,"t":"2026-10-19T15:15:00Z","v":7981,"vw":55.545825},{"c":55.43,"h":55.65,"l":55.4,"n":502,"o":55.57,"t":"2026-10-19T15:20:00Z","v":26763,"vw":55.544695},{"c":55.45,"h":55.46,"l":55.31,"n":226,"o":55.375,"t":"2026-10-19T15:25:00Z","v":10899,"vw":55.368828},{"c":55.552,"h":55.552,"l":55.3,"n":374,"o":55.46,"t":"2026-10-19T15:30:00Z","v":12192,"vw":55.40733},{"c":55.56,"h":55.6484,"l":55.545,"n":253,"o":55.6099,"t":"2026-10-19T15:35:00Z","v":7065,"vw":55.603216},{"c":55.46,"h":55.61,"l":55.4562,"n":140,"o":55.58,"t":"2026-10-19T15:40:00Z","v":3393,"vw":55.557863},{"c":55.4,"h":55.5,"l":55.27,"n":240,"o":55.48,"t":"2026-10-19T15:45:00Z","v":4534,"vw":55.382857},{"c":55.59,"h":55.66,"l":55.3901,"n":355,"o":55.3901,"t":"2026-10-19T15:50:00Z","v":6677,"vw":55.580013},{"c":55.32,"h":55.53,"l":55.26,"n":471,"o":55.53,"t":"2026-10-19T15:55:00Z","v":15829,"vw":55.355702},{"c":54.925,"h":55.39,"l":54.89,"n":418,"o":55.325,"t":"2026-10-19T16:00:00Z","v":18505,"vw":55.101408},{"c":55.025,"h":55.025,"l":54.8,"n":360,"o":54.915,"t":"2026-10-19T16:05:00Z","v":17299,"vw":54.881312},{"c":54.68,"h":55.07,"l":54.65,"n":651,"o":55.04,"t":"2026-10-19T16:10:00Z","v":45526,"vw":54.805901},{"c":54.64,"h":54.77,"l":54.56,"n":359,"o":54.7173,"t":"2026-10-19T16:15:00Z","v":24989,"vw":54.664666},{"c":54.3,"h":54.58,"l":54.155,"n":700,"o":54.58,"t":"2026-10-19T16:20:00Z","v":30887,"vw":54.345656},{"c":54.46,"h":54.64,"l":54.31,"n":834,"o":54.32,"t":"2026-10-19T16:25:00Z","v":56352,"vw":54.484284},{"c":54.375,"h":54.65,"l":54.31,"n":316,"o":54.31,"t":"2026-10-19T16:30:00Z","v":15248,"vw":54.473235},{"c":54.43,"h":54.52,"l":54.31,"n":439,"o":54.385,"t":"2026-10-19T16:35:00Z","v":22160,"vw":54.383823},{"c":54.36,"h":54.4063,"l":54.34,"n":200,"o":54.38,"t":"2026-10-19T16:40:00Z","v":5876,"vw":54.368384},{"c":54.4175,"h":54.445,"l":54.1,"n":577,"o":54.35,"t":"2026-10-19T16:45:00Z","v":27757,"vw":54.244426},{"c":54.19,"h":54.38,"l":54.17,"n":243,"o":54.38,"t":"2026-10-19T16:50:00Z","v":6836,"vw":54.284654},{"c":54.115,"h":54.29,"l":54.115,"n":326,"o":54.2,"t":"2026-10-19T16:55:00Z","v":22382,"vw":54.223243},{"c":54.26,"h":54.38,"l":53.83,"n":527,"o":54.08,"t":"2026-10-19T17:00:00Z","v":28057,"vw":54.110597},{"c":54.71,"h":54.71,"l":54.2602,"n":264,"o":54.27,"t":"2026-10-19T17:05:00Z","v":17250,"vw":54.529328},{"c":54.92,"h":55.02,"l":54.76,"n":336,"o":54.82,"t":"2026-10-19T17:10:00Z","v":11682,"vw":54.931063},{"c":55.05,"h":55.1,"l":54.92,"n":421,"o":54.92,"t":"2026-10-19T17:15:00Z","v":13610,"vw":55.040273},{"c":55.18,"h":55.21,"l":55.045,"n":305,"o":55.045,"t":"2026-10-19T17:20:00Z","v":10774,"vw":55.128388},{"c":55.34,"h":55.34,"l":55.13,"n":218,"o":55.17,"t":"2026-10-19T17:25:00Z","v":11764,"vw":55.221209},{"c":55.24,"h":55.385,"l":55.19,"n":350,"o":55.37,"t":"2026-10-19T17:30:00Z","v":15087,"vw":55.29923},{"c":55.395,"h":55.45,"l":55.16,"n":319,"o":55.25,"t":"2026-10-19T17:35:00Z","v":13199,"vw":55.335411},{"c":55.6846,"h":55.815,"l":55.39,"n":495,"o":55.395,"t":"2026-10-19T17:40:00Z","v":40583,"vw":55.69829},{"c":56,"h":56.19,"l":55.695,"n":512,"o":55.695,"t":"2026-10-19T17:45:00Z","v":24746,"vw":55.919208},{"c":55.94,"h":56.05,"l":55.88,"n":434,"o":56,"t":"2026-10-19T17:50:00Z","v":17107,"vw":55.982791},{"c":56.015,"h":56.04,"l":55.84,"n":261,"o":55.9999,"t":"2026-10-19T17:55:00Z","v":7420,"vw":55.95777},{"c":55.7,"h":56.01,"l":55.7,"n":355,"o":55.98,"t":"2026-10-19T18:00:00Z","v":14232,"vw":55.831056},{"c":55.65,"h":55.87,"l":55.6,"n":268,"o":55.79,"t":"2026-10-19T18:05:00Z","v":9522,"vw":55.684097},{"c":55.63,"h":55.76,"l":55.55,"n":257,"o":55.6,"t":"2026-10-19T18:10:00Z","v":11167,"vw":55.611131},{"c":55.2958,"h":55.658,"l":55.245,"n":234,"o":55.6516,"t":"2026-10-19T18:15:00Z","v":7005,"vw":55.469612},{"c":55.09,"h":55.18,"l":55.001,"n":213,"o":55.16,"t":"2026-10-19T18:20:00Z","v":8025,"vw":55.092969},{"c":55.085,"h":55.2,"l":55.08,"n":193,"o":55.09,"t":"2026-10-19T18:25:00Z","v":6054,"vw":55.12427},{"c":54.965,"h":55.085,"l":54.91,"n":206,"o":55.085,"t":"2026-10-19T18:30:00Z","v":5774,"vw":54.989711},{"c":54.94,"h":55.02,"l":54.905,"n":274,"o":54.97,"t":"2026-10-19T18:35:00Z","v":5353,"vw":54.95282},{"c":54.89,"h":55.07,"l":54.83,"n":307,"o":54.91,"t":"2026-10-19T18:40:00Z","v":11539,"vw":54.948867},{"c":55,"h":55.04,"l":54.87,"n":410,"o":54.94,"t":"2026-10-19T18:45:00Z","v":17000,"vw":54.956139},{"c":55.32,"h":55.415,"l":54.995,"n":431,"o":54.995,"t":"2026-10-19T18:50:00Z","v":14633,"vw":55.185488},{"c":55.4,"h":55.4,"l":55.16,"n":354,"o":55.3198,"t":"2026-10-19T18:55:00Z","v":11515,"vw":55.292605},{"c":55.45,"h":55.46,"l":55.2201,"n":298,"o":55.4499,"t":"2026-10-19T19:00:00Z","v":9564,"vw":55.363161},{"c":55.445,"h":55.5,"l":55.35,"n":278,"o":55.44,"t":"2026-10-19T19:05:00Z","v":7645,"vw":55.441293},{"c":55.325,"h":55.4799,"l":55.32,"n":300,"o":55.445,"t":"2026-10-19T19:10:00Z","v":5769,"vw":55.384521},{"c":55.275,"h":55.3,"l":55.15,"n":352,"o":55.3,"t":"2026-10-19T19:15:00Z","v":8086,"vw":55.2514},{"c":55.295,"h":55.355,"l":55.18,"n":442,"o":55.23,"t":"2026-10-19T19:20:00Z","v":10887,"vw":55.279933},{"c":55.42,"h":55.47,"l":55.29,"n":511,"o":55.29,"t":"2026-10-19T19:25:00Z","v":12504,"vw":55.412644},{"c":55.535,"h":55.57,"l":55.32,"n":516,"o":55.39,"t":"2026-10-19T19:30:00Z","v":12521,"vw":55.453823},{"c":55.535,"h":55.59,"l":55.4775,"n":515,"o":55.5,"t":"2026-10-19T19:35:00Z","v":14781,"vw":55.543444},{"c":55.545,"h":55.62,"l":55.5,"n":631,"o":55.5386,"t":"2026-10-19T19:40:00Z","v":19917,"vw":55.550276},{"c":55.64,"h":55.73,"l":55.39,"n":810,"o":55.51,"t":"2026-10-19T19:45:00Z","v":19053,"vw":55.532576},{"c":55.19,"h":55.7,"l":55.15,"n":980,"o":55.655,"t":"2026-10-19T19:50:00Z","v":29601,"vw":55.459902},{"c":55.57,"h":55.61,"l":55.21,"n":4086,"o":55.23,"t":"2026-10-19T19:55:00Z","v":251754,"vw":55.481491},{"c":55.54,"h":55.54,"l":55.54,"n":51,"o":55.54,"t":"2026-10-19T20:00:00Z","v":177631,"vw":55.54},{"c":55.2101,"h":55.2101,"l":55.2101,"n":1,"o":55.2101,"t":"2026-10-19T20:45:00Z","v":397,"vw":55.2101},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-19T20:55:00Z","v":800,"vw":55.35},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-19T21:05:00Z","v":125,"vw":55.54},{"c":55.55,"h":55.55,"l":55.55,"n":20,"o":55.55,"t":"2026-10-19T21:35:00Z","v":331,"vw":55.55},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-19T22:35:00Z","v":516,"vw":56},{"c":56.49,"h":56.49,"l":56.015,"n":2,"o":56.015,"t":"2026-10-20T11:00:00Z","v":200,"vw":56.2525},{"c":56.02,"h":56.05,"l":56.02,"n":34,"o":56.05,"t":"2026-10-20T11:05:00Z","v":843,"vw":56.035},{"c":56.22,"h":56.22,"l":56.22,"n":3,"o":56.22,"t":"2026-10-20T11:15:00Z","v":114,"vw":56.22},{"c":56.4503,"h":56.5,"l":56.4503,"n":14,"o":56.49,"t":"2026-10-20T11:35:00Z","v":925,"vw":56.485123},{"c":57.6845,"h":57.6845,"l":57.6845,"n":1,"o":57.6845,"t":"2026-10-20T12:30:00Z","v":250,"vw":57.6845},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-20T13:00:00Z","v":360,"vw":57.5},{"c":55.89,"h":56.21,"l":55.61,"n":192,"o":56.2,"t":"2026-10-20T13:30:00Z","v":20292,"vw":56.109888},{"c":54.835,"h":55.685,"l":54.835,"n":202,"o":55.685,"t":"2026-10-20T13:35:00Z","v":19306,"vw":55.235354},{"c":54.665,"h":55.1,"l":54.51,"n":201,"o":54.97,"t":"2026-10-20T13:40:00Z","v":11920,"vw":54.8277},{"c":54.54,"h":54.56,"l":54.42,"n":75,"o":54.55,"t":"2026-10-20T13:45:00Z","v":2699,"vw":54.50425},{"c":54.985,"h":54.985,"l":54.44,"n":51,"o":54.44,"t":"2026-10-20T13:50:00Z","v":2395,"vw":54.821118},{"c":54.51,"h":55.33,"l":54.33,"n":295,"o":55.125,"t":"2026-10-20T13:55:00Z","v":12389,"vw":54.705932},{"c":54.775,"h":54.83,"l":54.63,"n":146,"o":54.63,"t":"2026-10-20T14:00:00Z","v":7680,"vw":54.760329},{"c":54.8622,"h":55.116,"l":54.66,"n":144,"o":54.71,"t":"2026-10-20T14:05:00Z","v":4838,"vw":54.954488},{"c":55.2967,"h":55.33,"l":55.11,"n":93,"o":55.11,"t":"2026-10-20T14:10:00Z","v":3371,"vw":55.245598},{"c":55.15,"h":55.338,"l":55,"n":250,"o":55.3201,"t":"2026-10-20T14:15:00Z","v":13529,"vw":55.143709},{"c":54.775,"h":55.225,"l":54.775,"n":261,"o":55.193,"t":"2026-10-20T14:20:00Z","v":7358,"vw":55.051463},{"c":54.46,"h":54.715,"l":54.44,"n":260,"o":54.71,"t":"2026-10-20T14:25:00Z","v":7863,"vw":54.539294},{"c":54.49,"h":54.73,"l":54.33,"n":260,"o":54.47,"t":"2026-10-20T14:30:00Z","v":7178,"vw":54.531493},{"c":54.37,"h":54.5,"l":54.37,"n":154,"o":54.45,"t":"2026-10-20T14:35:00Z","v":11695,"vw":54.436933},{"c":54.62,"h":54.84,"l":54.51,"n":337,"o":54.51,"t":"2026-10-20T14:40:00Z","v":13179,"vw":54.665403},{"c":55.12,"h":55.2,"l":54.59,"n":202,"o":54.64,"t":"2026-10-20T14:45:00Z","v":6045,"vw":54.914536},{"c":54.99,"h":55.12,"l":54.99,"n":106,"o":55.12,"t":"2026-10-20T14:50:00Z","v":1554,"vw":55.052632},{"c":55.14,"h":55.19,"l":55.035,"n":94,"o":55.19,"t":"2026-10-20T14:55:00Z","v":1970,"vw":55.108735},{"c":55.22,"h":55.22,"l":55.08,"n":112,"o":55.195,"t":"2026-10-20T15:00:00Z","v":3244,"vw":55.157053},{"c":55.15,"h":55.21,"l":55.07,"n":248,"o":55.1,"t":"2026-10-20T15:05:00Z","v":6380,"vw":55.161097},{"c":54.98,"h":55.17,"l":54.95,"n":347,"o":55.1,"t":"2026-10-20T15:10:00Z","v":11545,"vw":55.033947},{"c":54.955,"h":55.05,"l":54.86,"n":277,"o":54.9,"t":"2026-10-20T15:15:00Z","v":9413,"vw":54.9942},{"c":54.82,"h":55.05,"l":54.82,"n":208,"o":55.05,"t":"2026-10-20T15:20:00Z","v":6923,"vw":54.944179},{"c":55.015,"h":55.015,"l":54.86,"n":134,"o":54.87,"t":"2026-10-20T15:25:00Z","v":4313,"vw":54.934902},{"c":55.01,"h":55.0295,"l":54.94,"n":119,"o":55.0295,"t":"2026-10-20T15:30:00Z","v":7376,"vw":54.97553},{"c":55.0699,"h":55.13,"l":54.99,"n":227,"o":55.06,"t":"2026-10-20T15:35:00Z","v":5291,"vw":55.066464},{"c":55.01,"h":55.03,"l":54.895,"n":156,"o":54.94,"t":"2026-10-20T15:40:00Z","v":7659,"vw":54.998553},{"c":55.125,"h":55.14,"l":55.065,"n":74,"o":55.0725,"t":"2026-10-20T15:45:00Z","v":2097,"vw":55.094355},{"c":55.25,"h":55.25,"l":55.18,"n":61,"o":55.19,"t":"2026-10-20T15:50:00Z","v":1578,"vw":55.213822},{"c":55.12,"h":55.42,"l":55,"n":389,"o":55.31,"t":"2026-10-20T15:55:00Z","v":20578,"vw":55.168208},{"c":55.1219,"h":55.25,"l":55.095,"n":114,"o":55.095,"t":"2026-10-20T16:00:00Z","v":2938,"vw":55.175581},{"c":55.28,"h":55.28,"l":55.23,"n":59,"o":55.245,"t":"2026-10-20T16:05:00Z","v":1393,"vw":55.246242},{"c":55.445,"h":55.47,"l":55.275,"n":148,"o":55.275,"t":"2026-10-20T16:10:00Z","v":4984,"vw":55.409396},{"c":55.41,"h":55.53,"l":55.36,"n":184,"o":55.47,"t":"2026-10-20T16:15:00Z","v":10381,"vw":55.464187},{"c":55.305,"h":55.38,"l":55.3,"n":128,"o":55.38,"t":"2026-10-20T16:20:00Z","v":4210,"vw":55.320253},{"c":55.41,"h":55.5052,"l":55.34,"n":137,"o":55.34,"t":"2026-10-20T16:25:00Z","v":3135,"vw":55.423032},{"c":55.65,"h":55.65,"l":55.4,"n":83,"o":55.425,"t":"2026-10-20T16:30:00Z","v":3388,"vw":55.552105},{"c":55.63,"h":55.7,"l":55.63,"n":141,"o":55.66,"t":"2026-10-20T16:35:00Z","v":3659,"vw":55.657022},{"c":55.68,"h":55.69,"l":55.605,"n":92,"o":55.605,"t":"2026-10-20T16:40:00Z","v":1937,"vw":55.638},{"c":55.73,"h":55.73,"l":55.67,"n":102,"o":55.69,"t":"2026-10-20T16:45:00Z","v":2971,"vw":55.69176},{"c":55.59,"h":55.73,"l":55.545,"n":174,"o":55.725,"t":"2026-10-20T16:50:00Z","v":5221,"vw":55.675698},{"c":55.66,"h":55.66,"l":55.54,"n":76,"o":55.595,"t":"2026-10-20T16:55:00Z","v":1396,"vw":55.605694},{"c":55.52,"h":55.633,"l":55.5,"n":193,"o":55.61,"t":"2026-10-20T17:00:00Z","v":4710,"vw":55.574584},{"c":55.5,"h":55.5,"l":55.45,"n":28,"o":55.45,"t":"2026-10-20T17:05:00Z","v":769,"vw":55.468182},{"c":55.614,"h":55.67,"l":55.55,"n":130,"o":55.55,"t":"2026-10-20T17:10:00Z","v":3887,"vw":55.631091},{"c":55.6645,"h":55.6645,"l":55.585,"n":76,"o":55.66,"t":"2026-10-20T17:15:00Z","v":1788,"vw":55.618034},{"c":55.64,"h":55.67,"l":55.64,"n":81,"o":55.67,"t":"2026-10-20T17:20:00Z","v":1361,"vw":55.656818},{"c":55.52,"h":55.645,"l":55.49,"n":172,"o":55.645,"t":"2026-10-20T17:25:00Z","v":7494,"vw":55.568402},{"c":55.585,"h":55.68,"l":55.585,"n":91,"o":55.59,"t":"2026-10-20T17:30:00Z","v":2074,"vw":55.6297},{"c":55.62,"h":55.62,"l":55.5363,"n":50,"o":55.5775,"t":"2026-10-20T17:35:00Z","v":1498,"vw":55.568427},{"c":55.605,"h":55.62,"l":55.6,"n":64,"o":55.62,"t":"2026-10-20T17:40:00Z","v":1181,"vw":55.607857},{"c":55.4,"h":55.58,"l":55.4,"n":225,"o":55.57,"t":"2026-10-20T17:45:00Z","v":5257,"vw":55.479016},{"c":55.43,"h":55.5075,"l":55.43,"n":92,"o":55.47,"t":"2026-10-20T17:50:00Z","v":1857,"vw":55.461002},{"c":55.62,"h":55.62,"l":55.415,"n":98,"o":55.415,"t":"2026-10-20T17:55:00Z","v":2686,"vw":55.503203},{"c":55.74,"h":55.74,"l":55.57,"n":285,"o":55.64,"t":"2026-10-20T18:00:00Z","v":12593,"vw":55.65761},{"c":55.825,"h":55.87,"l":55.78,"n":130,"o":55.8,"t":"2026-10-20T18:05:00Z","v":4208,"vw":55.809873},{"c":55.73,"h":55.825,"l":55.71,"n":132,"o":55.825,"t":"2026-10-20T18:10:00Z","v":2476,"vw":55.782666},{"c":55.7,"h":55.889,"l":55.7,"n":300,"o":55.77,"t":"2026-10-20T18:15:00Z","v":26265,"vw":55.8255},{"c":55.75,"h":55.78,"l":55.7,"n":110,"o":55.73,"t":"2026-10-20T18:20:00Z","v":3474,"vw":55.748127},{"c":55.89,"h":55.89,"l":55.7,"n":158,"o":55.7,"t":"2026-10-20T18:25:00Z","v":7134,"vw":55.799869},{"c":56.01,"h":56.03,"l":55.89,"n":156,"o":55.89,"t":"2026-10-20T18:30:00Z","v":5713,"vw":55.970389},{"c":55.965,"h":55.98,"l":55.93,"n":77,"o":55.98,"t":"2026-10-20T18:35:00Z","v":2072,"vw":55.961284},{"c":55.82,"h":56,"l":55.82,"n":183,"o":55.965,"t":"2026-10-20T18:40:00Z","v":5204,"vw":55.931828},{"c":55.8,"h":55.86,"l":55.8,"n":126,"o":55.85,"t":"2026-10-20T18:45:00Z","v":4029,"vw":55.838716},{"c":55.78,"h":55.79,"l":55.73,"n":106,"o":55.79,"t":"2026-10-20T18:50:00Z","v":3436,"vw":55.776485},{"c":55.8,"h":55.8,"l":55.75,"n":181,"o":55.775,"t":"2026-10-20T18:55:00Z","v":5569,"vw":55.780326},{"c":55.9,"h":55.9,"l":55.815,"n":238,"o":55.83,"t":"2026-10-20T19:00:00Z","v":10235,"vw":55.852311},{"c":55.98,"h":56.06,"l":55.91,"n":191,"o":55.92,"t":"2026-10-20T19:05:00Z","v":8982,"vw":55.978322},{"c":56.005,"h":56.06,"l":55.89,"n":173,"o":55.9,"t":"2026-10-20T19:10:00Z","v":5502,"vw":55.994075},{"c":55.97,"h":56.0577,"l":55.97,"n":200,"o":56.005,"t":"2026-10-20T19:15:00Z","v":5187,"vw":55.998821},{"c":56.03,"h":56.05,"l":56,"n":157,"o":56,"t":"2026-10-20T19:20:00Z","v":5635,"vw":56.023329},{"c":56.03,"h":56.03,"l":55.96,"n":322,"o":56.01,"t":"2026-10-20T19:25:00Z","v":11039,"vw":55.993958},{"c":56.06,"h":56.09,"l":55.97,"n":401,"o":56.0139,"t":"2026-10-20T19:30:00Z","v":17685,"vw":56.049182},{"c":56.19,"h":56.2,"l":56.01,"n":451,"o":56.065,"t":"2026-10-20T19:35:00Z","v":16654,"vw":56.095734},{"c":56.185,"h":56.27,"l":56.16,"n":545,"o":56.18,"t":"2026-10-20T19:40:00Z","v":20590,"vw":56.22148},{"c":56.21,"h":56.28,"l":56.11,"n":790,"o":56.185,"t":"2026-10-20T19:45:00Z","v":40707,"vw":56.177769},{"c":56.26,"h":56.27,"l":56.09,"n":992,"o":56.19,"t":"2026-10-20T19:50:00Z","v":69644,"vw":56.196624},{"c":56.07,"h":56.26,"l":56.02,"n":2177,"o":56.25,"t":"2026-10-20T19:55:00Z","v":129411,"vw":56.104452},{"c":56.05,"h":56.05,"l":56.05,"n":56,"o":56.05,"t":"2026-10-20T20:00:00Z","v":335635,"vw":56.05},{"c":55.465,"h":55.465,"l":55.465,"n":1,"o":55.465,"t":"2026-10-20T23:15:00Z","v":200,"vw":55.465},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T12:35:00Z","v":187,"vw":56},{"c":56.015,"h":56.43,"l":55.8,"n":135,"o":56.4,"t":"2026-10-21T13:30:00Z","v":23847,"vw":56.043693},{"c":55.835,"h":56.1182,"l":55.82,"n":88,"o":56.015,"t":"2026-10-21T13:35:00Z","v":4745,"vw":55.909511},{"c":55.72,"h":55.835,"l":55.62,"n":118,"o":55.75,"t":"2026-10-21T13:40:00Z","v":4728,"vw":55.744614},{"c":56.23,"h":56.28,"l":55.71,"n":110,"o":55.71,"t":"2026-10-21T13:45:00Z","v":4452,"vw":56.018604},{"c":56.25,"h":56.35,"l":56.08,"n":97,"o":56.15,"t":"2026-10-21T13:50:00Z","v":4002,"vw":56.185089},{"c":55.91,"h":56.33,"l":55.91,"n":211,"o":56.25,"t":"2026-10-21T13:55:00Z","v":20169,"vw":56.174564},{"c":55.9795,"h":55.9795,"l":55.645,"n":374,"o":55.79,"t":"2026-10-21T14:00:00Z","v":15841,"vw":55.762035},{"c":56.2,"h":56.25,"l":55.795,"n":132,"o":55.795,"t":"2026-10-21T14:05:00Z","v":6020,"vw":56.063512},{"c":55.84,"h":56.24,"l":55.75,"n":367,"o":56.22,"t":"2026-10-21T14:10:00Z","v":15685,"vw":55.986069},{"c":55.95,"h":55.95,"l":55.71,"n":161,"o":55.84,"t":"2026-10-21T14:15:00Z","v":6805,"vw":55.758991},{"c":55.85,"h":55.94,"l":55.66,"n":160,"o":55.94,"t":"2026-10-21T14:20:00Z","v":3950,"vw":55.817051},{"c":55.5,"h":55.94,"l":55.39,"n":530,"o":55.7,"t":"2026-10-21T14:25:00Z","v":38799,"vw":55.801805},{"c":55.75,"h":55.85,"l":55.565,"n":294,"o":55.585,"t":"2026-10-21T14:30:00Z","v":14020,"vw":55.697362},{"c":55.7606,"h":55.86,"l":55.71,"n":145,"o":55.72,"t":"2026-10-21T14:35:00Z","v":4334,"vw":55.772171},{"c":55.37,"h":55.87,"l":55.31,"n":285,"o":55.75,"t":"2026-10-21T14:40:00Z","v":8290,"vw":55.634},{"c":55.1521,"h":55.365,"l":55.1521,"n":311,"o":55.365,"t":"2026-10-21T14:45:00Z","v":12303,"vw":55.284126},{"c":55.31,"h":55.38,"l":55.215,"n":171,"o":55.22,"t":"2026-10-21T14:50:00Z","v":6507,"vw":55.258631},{"c":55.375,"h":55.47,"l":55.29,"n":298,"o":55.29,"t":"2026-10-21T14:55:00Z","v":12601,"vw":55.358468},{"c":55.36,"h":55.4,"l":55.315,"n":169,"o":55.385,"t":"2026-10-21T15:00:00Z","v":4573,"vw":55.341529},{"c":55.225,"h":55.36,"l":55.205,"n":229,"o":55.36,"t":"2026-10-21T15:05:00Z","v":7302,"vw":55.274308},{"c":55.17,"h":55.27,"l":55.17,"n":134,"o":55.225,"t":"2026-10-21T15:10:00Z","v":3531,"vw":55.214782},{"c":55.03,"h":55.255,"l":54.91,"n":302,"o":55.255,"t":"2026-10-21T15:15:00Z","v":9506,"vw":55.052767},{"c":54.755,"h":55.03,"l":54.6716,"n":294,"o":55.03,"t":"2026-10-21T15:20:00Z","v":14965,"vw":54.777376},{"c":54.49,"h":54.85,"l":54.28,"n":432,"o":54.745,"t":"2026-10-21T15:25:00Z","v":17480,"vw":54.564321},{"c":54.38,"h":54.53,"l":54.34,"n":690,"o":54.53,"t":"2026-10-21T15:30:00Z","v":28134,"vw":54.414777},{"c":54.3901,"h":54.48,"l":54.2501,"n":463,"o":54.42,"t":"2026-10-21T15:35:00Z","v":15040,"vw":54.376653},{"c":54.69,"h":54.7,"l":54.465,"n":265,"o":54.465,"t":"2026-10-21T15:40:00Z","v":13164,"vw":54.596976},{"c":54.56,"h":54.825,"l":54.55,"n":271,"o":54.72,"t":"2026-10-21T15:45:00Z","v":16473,"vw":54.705306},{"c":54.12,"h":54.62,"l":54.07,"n":457,"o":54.62,"t":"2026-10-21T15:50:00Z","v":22167,"vw":54.232342},{"c":54.12,"h":54.18,"l":54.0001,"n":285,"o":54.14,"t":"2026-10-21T15:55:00Z","v":10475,"vw":54.095066},{"c":54.34,"h":54.48,"l":54.115,"n":354,"o":54.12,"t":"2026-10-21T16:00:00Z","v":21865,"vw":54.253627},{"c":54.37,"h":54.58,"l":54.325,"n":513,"o":54.325,"t":"2026-10-21T16:05:00Z","v":30711,"vw":54.442805},{"c":53.9,"h":54.39,"l":53.9,"n":419,"o":54.385,"t":"2026-10-21T16:10:00Z","v":19081,"vw":54.12533},{"c":53.805,"h":53.95,"l":53.74,"n":410,"o":53.95,"t":"2026-10-21T16:15:00Z","v":20075,"vw":53.815568},{"c":53.79,"h":53.91,"l":53.74,"n":235,"o":53.76,"t":"2026-10-21T16:20:00Z","v":7025,"vw":53.814126},{"c":53.73,"h":53.82,"l":53.54,"n":409,"o":53.82,"t":"2026-10-21T16:25:00Z","v":18149,"vw":53.668422},{"c":53.605,"h":53.72,"l":53.5,"n":304,"o":53.715,"t":"2026-10-21T16:30:00Z","v":10608,"vw":53.578954},{"c":52.93,"h":53.605,"l":52.79,"n":447,"o":53.605,"t":"2026-10-21T16:35:00Z","v":44304,"vw":53.009944},{"c":53.16,"h":53.23,"l":52.92,"n":507,"o":52.92,"t":"2026-10-21T16:40:00Z","v":19012,"vw":53.126323},{"c":52.855,"h":53.08,"l":52.63,"n":905,"o":53.08,"t":"2026-10-21T16:45:00Z","v":63068,"vw":52.814737},{"c":53.29,"h":53.3,"l":52.84,"n":807,"o":52.865,"t":"2026-10-21T16:50:00Z","v":54977,"vw":53.06832},{"c":52.875,"h":53.4,"l":52.86,"n":378,"o":53.2173,"t":"2026-10-21T16:55:00Z","v":27120,"vw":53.225745},{"c":52.78,"h":53.03,"l":52.68,"n":498,"o":52.96,"t":"2026-10-21T17:00:00Z","v":32947,"vw":52.798094},{"c":52.745,"h":52.745,"l":52.18,"n":583,"o":52.72,"t":"2026-10-21T17:05:00Z","v":43027,"vw":52.48431},{"c":52.795,"h":52.97,"l":52.7428,"n":238,"o":52.7798,"t":"2026-10-21T17:10:00Z","v":16224,"vw":52.789874},{"c":52.97,"h":53,"l":52.7793,"n":178,"o":52.795,"t":"2026-10-21T17:15:00Z","v":8314,"vw":52.872219},{"c":52.905,"h":53.025,"l":52.8,"n":219,"o":52.965,"t":"2026-10-21T17:20:00Z","v":8390,"vw":52.909341},{"c":52.935,"h":53.14,"l":52.8801,"n":387,"o":52.97,"t":"2026-10-21T17:25:00Z","v":36352,"vw":53.03495},{"c":53.055,"h":53.055,"l":52.91,"n":362,"o":52.935,"t":"2026-10-21T17:30:00Z","v":20352,"vw":52.988611},{"c":53.01,"h":53.11,"l":52.96,"n":230,"o":53.01,"t":"2026-10-21T17:35:00Z","v":14209,"vw":53.029197},{"c":52.87,"h":53.06,"l":52.85,"n":200,"o":52.97,"t":"2026-10-21T17:40:00Z","v":10952,"vw":52.899667},{"c":52.815,"h":52.88,"l":52.76,"n":210,"o":52.87,"t":"2026-10-21T17:45:00Z","v":11824,"vw":52.800261},{"c":52.72,"h":52.815,"l":52.72,"n":173,"o":52.815,"t":"2026-10-21T17:50:00Z","v":8629,"vw":52.753207},{"c":52.6,"h":52.9,"l":52.6,"n":325,"o":52.74,"t":"2026-10-21T17:55:00Z","v":14217,"vw":52.717035},{"c":52.755,"h":52.755,"l":52.6,"n":192,"o":52.6,"t":"2026-10-21T18:00:00Z","v":9579,"vw":52.673441},{"c":52.7,"h":52.73,"l":52.66,"n":147,"o":52.69,"t":"2026-10-21T18:05:00Z","v":4708,"vw":52.68455},{"c":52.82,"h":52.86,"l":52.6401,"n":211,"o":52.71,"t":"2026-10-21T18:10:00Z","v":7026,"vw":52.738839},{"c":52.7806,"h":52.83,"l":52.75,"n":221,"o":52.83,"t":"2026-10-21T18:15:00Z","v":7374,"vw":52.793713},{"c":52.475,"h":52.87,"l":52.45,"n":311,"o":52.81,"t":"2026-10-21T18:20:00Z","v":13849,"vw":52.654446},{"c":52.4,"h":52.59,"l":52.4,"n":364,"o":52.48,"t":"2026-10-21T18:25:00Z","v":20861,"vw":52.515311},{"c":52.37,"h":52.475,"l":52.37,"n":231,"o":52.45,"t":"2026-10-21T18:30:00Z","v":12841,"vw":52.443629},{"c":52.435,"h":52.435,"l":52.26,"n":483,"o":52.36,"t":"2026-10-21T18:35:00Z","v":24734,"vw":52.325211},{"c":52.43,"h":52.45,"l":52.39,"n":191,"o":52.43,"t":"2026-10-21T18:40:00Z","v":11292,"vw":52.41264},{"c":52.62,"h":52.635,"l":52.3001,"n":353,"o":52.415,"t":"2026-10-21T18:45:00Z","v":16338,"vw":52.454096},{"c":52.4,"h":52.7,"l":52.4,"n":303,"o":52.635,"t":"2026-10-21T18:50:00Z","v":10045,"vw":52.609488},{"c":52.5,"h":52.6066,"l":52.37,"n":415,"o":52.39,"t":"2026-10-21T18:55:00Z","v":28847,"vw":52.457999},{"c":52.55,"h":52.67,"l":52.41,"n":495,"o":52.51,"t":"2026-10-21T19:00:00Z","v":30544,"vw":52.583224},{"c":52.45,"h":52.654,"l":52.45,"n":295,"o":52.5,"t":"2026-10-21T19:05:00Z","v":13866,"vw":52.55481},{"c":52.33,"h":52.49,"l":52.24,"n":381,"o":52.48,"t":"2026-10-21T19:10:00Z","v":17171,"vw":52.353429},{"c":52.15,"h":52.5,"l":52.15,"n":328,"o":52.326,"t":"2026-10-21T19:15:00Z","v":15299,"vw":52.331252},{"c":52.1675,"h":52.295,"l":52.14,"n":414,"o":52.17,"t":"2026-10-21T19:20:00Z","v":17755,"vw":52.174874},{"c":52.28,"h":52.28,"l":52,"n":523,"o":52.17,"t":"2026-10-21T19:25:00Z","v":22133,"vw":52.128513},{"c":52.05,"h":52.225,"l":52,"n":589,"o":52.22,"t":"2026-10-21T19:30:00Z","v":30190,"vw":52.062856},{"c":52.305,"h":52.35,"l":51.99,"n":818,"o":52.05,"t":"2026-10-21T19:35:00Z","v":50732,"vw":52.141022},{"c":52.06,"h":52.315,"l":52,"n":559,"o":52.31,"t":"2026-10-21T19:40:00Z","v":27716,"vw":52.119813},{"c":52.765,"h":52.86,"l":52.03,"n":1750,"o":52.08,"t":"2026-10-21T19:45:00Z","v":113029,"vw":52.460345},{"c":53.16,"h":53.16,"l":52.63,"n":1654,"o":52.66,"t":"2026-10-21T19:50:00Z","v":97888,"vw":52.857507},{"c":52.6,"h":53.12,"l":52.59,"n":3318,"o":53.11,"t":"2026-10-21T19:55:00Z","v":254206,"vw":52.744121},{"c":52.83,"h":52.83,"l":52.59,"n":53,"o":52.59,"t":"2026-10-21T20:00:00Z","v":133956,"vw":52.590447},{"c":52.83,"h":52.83,"l":52.83,"n":28,"o":52.83,"t":"2026-10-21T20:05:00Z","v":553,"vw":52.83},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-21T20:15:00Z","v":300,"vw":52.99},{"c":52.9,"h":52.99,"l":52.9,"n":4,"o":52.99,"t":"2026-10-21T20:20:00Z","v":500,"vw":52.937578},{"c":52.99,"h":52.99,"l":52.99,"n":9,"o":52.99,"t":"2026-10-21T20:25:00Z","v":500,"vw":52.99},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-21T20:30:00Z","v":260,"vw":52.95},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-21T20:35:00Z","v":300,"vw":53},{"c":52.85,"h":52.91,"l":52.85,"n":6,"o":52.91,"t":"2026-10-21T21:40:00Z","v":600,"vw":52.883865},{"c":52.5,"h":52.89,"l":52.5,"n":29,"o":52.89,"t":"2026-10-21T22:45:00Z","v":4051,"vw":52.638911},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-21T22:50:00Z","v":3428,"vw":52.51},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-21T23:05:00Z","v":300,"vw":52.95}],"history":[{"c":21.15,"h":21.85,"l":20.22,"n":11173,"o":20.49,"t":"2024-10-21T04:00:00Z","v":1040634,"vw":21.299691},{"c":21.2,"h":21.47,"l":20.835,"n":5582,"o":21.15,"t":"2024-10-22T04:00:00Z","v":470835,"vw":21.208387},{"c":21.07,"h":22.27,"l":21,"n":8721,"o":21.2,"t":"2024-10-23T04:00:00Z","v":633671,"vw":21.531033},{"c":21.185,"h":21.29,"l":20.72,"n":6099,"o":20.72,"t":"2024-10-24T04:00:00Z","v":546132,"vw":21.062219},{"c":21.18,"h":21.4,"l":20.83,"n":4477,"o":21.4,"t":"2024-10-25T04:00:00Z","v":422234,"vw":21.1473},{"c":21.41,"h":21.68,"l":20.71,"n":4280,"o":21,"t":"2024-10-28T04:00:00Z","v":573551,"vw":21.408957},{"c":20.13,"h":21.5213,"l":20.06,"n":6703,"o":21.18,"t":"2024-10-29T04:00:00Z","v":652100,"vw":20.449507},{"c":21.21,"h":21.42,"l":20.01,"n":7887,"o":20.11,"t":"2024-10-30T04:00:00Z","v":564344,"vw":20.826635},{"c":21.33,"h":21.54,"l":20.4,"n":7182,"o":21.21,"t":"2024-10-31T04:00:00Z","v":672040,"vw":21.155754},{"c":21.12,"h":21.7,"l":20.78,"n":6511,"o":21.37,"t":"2024-11-01T04:00:00Z","v":611268,"vw":21.185713},{"c":21.03,"h":21.69,"l":20.8449,"n":5995,"o":20.96,"t":"2024-11-04T05:00:00Z","v":420148,"vw":21.137427},{"c":20.55,"h":21.54,"l":20.49,"n":5384,"o":21.06,"t":"2024-11-05T05:00:00Z","v":421696,"vw":20.879615},{"c":19.6,"h":19.92,"l":18.22,"n":13131,"o":19.46,"t":"2024-11-06T05:00:00Z","v":1175162,"vw":19.242424},{"c":20.26,"h":20.54,"l":19.72,"n":10278,"o":19.72,"t":"2024-11-07T05:00:00Z","v":909768,"vw":20.229151},{"c":22.24,"h":22.5,"l":18.1801,"n":17743,"o":20.32,"t":"2024-11-08T05:00:00Z","v":1588386,"vw":20.303432},{"c":22.25,"h":22.84,"l":21.8,"n":10968,"o":22.2,"t":"2024-11-11T05:00:00Z","v":1248245,"vw":22.280792},{"c":20.33,"h":22.3,"l":20.15,"n":11397,"o":22,"t":"2024-11-12T05:00:00Z","v":1008412,"vw":20.667592},{"c":19.9,"h":20.48,"l":19.615,"n":7820,"o":20.22,"t":"2024-11-13T05:00:00Z","v":701753,"vw":20.012337},{"c":20.49,"h":20.54,"l":19.63,"n":6116,"o":19.96,"t":"2024-11-14T05:00:00Z","v":397393,"vw":20.182861},{"c":20.92,"h":21.71,"l":20.46,"n":8256,"o":20.53,"t":"2024-11-15T05:00:00Z","v":735939,"vw":20.973251},{"c":20.57,"h":21.215,"l":20.09,"n":6531,"o":21.04,"t":"2024-11-18T05:00:00Z","v":526008,"vw":20.4946},{"c":20.785,"h":21.08,"l":20.4,"n":6716,"o":20.4,"t":"2024-11-19T05:00:00Z","v":471872,"vw":20.808929},{"c":20.81,"h":21.32,"l":20.53,"n":6760,"o":20.66,"t":"2024-11-20T05:00:00Z","v":413925,"vw":20.836087},{"c":21.52,"h":21.63,"l":20.862,"n":5071,"o":20.87,"t":"2024-11-21T05:00:00Z","v":341887,"vw":21.358061},{"c":21.8,"h":22.165,"l":21.22,"n":8680,"o":21.6,"t":"2024-11-22T05:00:00Z","v":585700,"vw":21.834543},{"c":22.16,"h":22.43,"l":21.41,"n":10508,"o":22,"t":"2024-11-25T05:00:00Z","v":1786913,"vw":22.117555},{"c":22.4,"h":22.63,"l":21.98,"n":6194,"o":22,"t":"2024-11-26T05:00:00Z","v":437654,"vw":22.397479},{"c":22.4,"h":22.73,"l":22.02,"n":5208,"o":22.46,"t":"2024-11-27T05:00:00Z","v":286642,"vw":22.408707},{"c":22.54,"h":23.25,"l":22.22,"n":4125,"o":22.5,"t":"2024-11-29T05:00:00Z","v":323219,"vw":22.759529},{"c":22.51,"h":22.81,"l":21.83,"n":9918,"o":22.81,"t":"2024-12-02T05:00:00Z","v":654105,"vw":22.198654},{"c":21.92,"h":22.75,"l":20.86,"n":11140,"o":22.6,"t":"2024-12-03T05:00:00Z","v":982127,"vw":21.60294},{"c":22.52,"h":22.6,"l":21.41,"n":7567,"o":21.82,"t":"2024-12-04T05:00:00Z","v":686194,"vw":22.249839},{"c":22.1,"h":23.34,"l":22.02,"n":8183,"o":22.53,"t":"2024-12-05T05:00:00Z","v":793841,"vw":22.481338},{"c":21.87,"h":22,"l":21.25,"n":7032,"o":21.87,"t":"2024-12-06T05:00:00Z","v":406970,"vw":21.629258},{"c":21.52,"h":22.05,"l":21.01,"n":7011,"o":21.98,"t":"2024-12-09T05:00:00Z","v":424193,"vw":21.455953},{"c":21.58,"h":22.16,"l":21.44,"n":7496,"o":21.79,"t":"2024-12-10T05:00:00Z","v":705035,"vw":21.739825},{"c":22.28,"h":22.37,"l":21.36,"n":6357,"o":21.67,"t":"2024-12-11T05:00:00Z","v":412449,"vw":22.067357},{"c":21.83,"h":22.4,"l":21.5,"n":7626,"o":22.22,"t":"2024-12-12T05:00:00Z","v":538421,"vw":21.820992},{"c":21.38,"h":22,"l":20.555,"n":11453,"o":21.87,"t":"2024-12-13T05:00:00Z","v":699423,"vw":21.154913},{"c":20.18,"h":21.5,"l":20,"n":10493,"o":21.45,"t":"2024-12-16T05:00:00Z","v":779531,"vw":20.558465},{"c":21.6,"h":21.64,"l":19.85,"n":12253,"o":20,"t":"2024-12-17T05:00:00Z","v":771905,"vw":21.0153},{"c":20.68,"h":22.1847,"l":20.53,"n":11295,"o":21.79,"t":"2024-12-18T05:00:00Z","v":616132,"vw":21.217826},{"c":20.3,"h":21.11,"l":20.15,"n":9339,"o":21,"t":"2024-12-19T05:00:00Z","v":552265,"vw":20.480176},{"c":20.39,"h":21.02,"l":20.2,"n":10768,"o":20.2,"t":"2024-12-20T05:00:00Z","v":2068759,"vw":20.438731},{"c":19.86,"h":20.9,"l":19.74,"n":11199,"o":20.55,"t":"2024-12-23T05:00:00Z","v":746693,"vw":20.178212},{"c":20.62,"h":21.16,"l":19.32,"n":7398,"o":19.76,"t":"2024-12-24T05:00:00Z","v":574620,"vw":20.475194},{"c":20.6,"h":20.77,"l":20.2,"n":9069,"o":20.37,"t":"2024-12-26T05:00:00Z","v":748347,"vw":20.534424},{"c":21.17,"h":21.41,"l":20.44,"n":9293,"o":20.47,"t":"2024-12-27T05:00:00Z","v":740239,"vw":21.107755},{"c":21.73,"h":21.75,"l":20.6367,"n":5987,"o":21,"t":"2024-12-30T05:00:00Z","v":455330,"vw":21.409742},{"c":22.02,"h":22.19,"l":21.59,"n":10599,"o":21.98,"t":"2024-12-31T05:00:00Z","v":885637,"vw":21.909908},{"c":21.79,"h":22.3908,"l":21.65,"n":8658,"o":22.04,"t":"2025-01-02T05:00:00Z","v":551178,"vw":21.893464},{"c":23.58,"h":23.72,"l":21.58,"n":11570,"o":21.94,"t":"2025-01-03T05:00:00Z","v":1198719,"vw":23.002332},{"c":22.44,"h":23.75,"l":22.07,"n":11713,"o":23.58,"t":"2025-01-06T05:00:00Z","v":991090,"vw":22.58645},{"c":21.31,"h":22.24,"l":20.94,"n":9720,"o":22.24,"t":"2025-01-07T05:00:00Z","v":658301,"vw":21.379521},{"c":21.38,"h":21.51,"l":20.61,"n":5246,"o":21.04,"t":"2025-01-08T05:00:00Z","v":487193,"vw":21.126676},{"c":21.75,"h":21.92,"l":21.15,"n":7817,"o":21.53,"t":"2025-01-10T05:00:00Z","v":864925,"vw":21.669407},{"c":22,"h":23.2,"l":21.45,"n":21016,"o":22.65,"t":"2025-01-13T05:00:00Z","v":2559574,"vw":22.15348},{"c":18.96,"h":22.15,"l":18.85,"n":27740,"o":22.11,"t":"2025-01-14T05:00:00Z","v":2904444,"vw":19.766447},{"c":18.93,"h":19.98,"l":18.85,"n":20203,"o":19.02,"t":"2025-01-15T05:00:00Z","v":1889596,"vw":19.105611},{"c":18.16,"h":19.6,"l":18.16,"n":11955,"o":18.93,"t":"2025-01-16T05:00:00Z","v":1257437,"vw":18.673705},{"c":18.4,"h":18.5299,"l":17.09,"n":17522,"o":18.08,"t":"2025-01-17T05:00:00Z","v":2005644,"vw":17.828349},{"c":16.04,"h":18.09,"l":15.25,"n":26575,"o":18.09,"t":"2025-01-21T05:00:00Z","v":2714816,"vw":16.143348},{"c":15.98,"h":16.94,"l":15.74,"n":13259,"o":16.05,"t":"2025-01-22T05:00:00Z","v":1266920,"vw":16.297235},{"c":16,"h":16.27,"l":15.66,"n":13144,"o":16.05,"t":"2025-01-23T05:00:00Z","v":1256337,"vw":15.989103},{"c":16.68,"h":17.04,"l":15.74,"n":15107,"o":16.07,"t":"2025-01-24T05:00:00Z","v":1222548,"vw":16.533918},{"c":16.23,"h":16.72,"l":16.03,"n":10511,"o":16.22,"t":"2025-01-27T05:00:00Z","v":758073,"vw":16.327366},{"c":15.01,"h":16.27,"l":14.78,"n":15499,"o":16.2,"t":"2025-01-28T05:00:00Z","v":1765052,"vw":15.178069},{"c":16.83,"h":17.28,"l":14.8,"n":23464,"o":15.05,"t":"2025-01-29T05:00:00Z","v":2636977,"vw":16.186455},{"c":16.76,"h":17.02,"l":16.2211,"n":10000,"o":16.91,"t":"2025-01-30T05:00:00Z","v":881001,"vw":16.659193},{"c":17.71,"h":17.98,"l":16.43,"n":11767,"o":16.9,"t":"2025-01-31T05:00:00Z","v":1226888,"vw":17.61035},{"c":18.34,"h":18.44,"l":16.9012,"n":14177,"o":17.32,"t":"2025-02-03T05:00:00Z","v":1165217,"vw":18.095078},{"c":17.005,"h":17.88,"l":16,"n":18978,"o":16.7,"t":"2025-02-04T05:00:00Z","v":1532047,"vw":17.161883},{"c":16.64,"h":16.875,"l":15.33,"n":21121,"o":16.78,"t":"2025-02-05T05:00:00Z","v":2045959,"vw":16.196733},{"c":16.51,"h":17.3,"l":16.28,"n":12011,"o":16.85,"t":"2025-02-06T05:00:00Z","v":1026927,"vw":16.677816},{"c":16.21,"h":16.69,"l":16.1,"n":10929,"o":16.52,"t":"2025-02-07T05:00:00Z","v":732758,"vw":16.320631},{"c":16.16,"h":16.9,"l":16.14,"n":15168,"o":16.3,"t":"2025-02-10T05:00:00Z","v":1088231,"vw":16.40691},{"c":15.88,"h":16.2978,"l":15.83,"n":13672,"o":16,"t":"2025-02-11T05:00:00Z","v":1296227,"vw":16.022369},{"c":17.41,"h":19.14,"l":17.21,"n":31731,"o":19,"t":"2025-02-12T05:00:00Z","v":3627569,"vw":18.021179},{"c":16.55,"h":17.49,"l":15.4001,"n":22144,"o":17.36,"t":"2025-02-13T05:00:00Z","v":2010708,"vw":16.373522},{"c":16.57,"h":16.95,"l":16.425,"n":10024,"o":16.59,"t":"2025-02-14T05:00:00Z","v":642102,"vw":16.606037},{"c":16.08,"h":16.84,"l":15.85,"n":12390,"o":16.75,"t":"2025-02-18T05:00:00Z","v":1211688,"vw":16.215722},{"c":15.47,"h":16.22,"l":15.33,"n":13193,"o":16.22,"t":"2025-02-19T05:00:00Z","v":1013815,"vw":15.630061},{"c":15.5,"h":15.71,"l":14.71,"n":15818,"o":15.49,"t":"2025-02-20T05:00:00Z","v":1246036,"vw":15.341236},{"c":14.93,"h":15.5,"l":14.48,"n":20344,"o":15.43,"t":"2025-02-21T05:00:00Z","v":1924218,"vw":14.868017},{"c":14.98,"h":15.45,"l":14.35,"n":11132,"o":14.88,"t":"2025-02-24T05:00:00Z","v":847511,"vw":14.973323},{"c":15.53,"h":15.56,"l":14.44,"n":14346,"o":14.87,"t":"2025-02-25T05:00:00Z","v":1014550,"vw":15.190646},{"c":15.45,"h":15.73,"l":15.13,"n":11741,"o":15.62,"t":"2025-02-26T05:00:00Z","v":841373,"vw":15.408079},{"c":14.98,"h":15.57,"l":14.94,"n":18511,"o":15.42,"t":"2025-02-27T05:00:00Z","v":1243427,"vw":15.179754},{"c":14.33,"h":15.25,"l":13.71,"n":19750,"o":14.93,"t":"2025-02-28T05:00:00Z","v":1802038,"vw":14.33634},{"c":13.46,"h":14.3,"l":13.33,"n":25100,"o":14.3,"t":"2025-03-03T05:00:00Z","v":2126230,"vw":13.715778},{"c":13.04,"h":13.18,"l":11.89,"n":26753,"o":12.6,"t":"2025-03-04T05:00:00Z","v":2724435,"vw":12.471176},{"c":12.98,"h":13.02,"l":12.1,"n":16817,"o":12.77,"t":"2025-03-05T05:00:00Z","v":1389345,"vw":12.593398},{"c":12.45,"h":12.94,"l":12.39,"n":13674,"o":12.9,"t":"2025-03-06T05:00:00Z","v":975156,"vw":12.535652},{"c":11.97,"h":12.77,"l":11.95,"n":11214,"o":12.48,"t":"2025-03-07T05:00:00Z","v":830810,"vw":12.147678},{"c":10.95,"h":11.98,"l":10.88,"n":18291,"o":11.8,"t":"2025-03-10T04:00:00Z","v":1525772,"vw":11.322608},{"c":10.785,"h":11.25,"l":10.11,"n":17494,"o":10.92,"t":"2025-03-11T04:00:00Z","v":1549618,"vw":10.560651},{"c":11.14,"h":11.3192,"l":10.55,"n":14375,"o":10.87,"t":"2025-03-12T04:00:00Z","v":998163,"vw":11.003615},{"c":11.26,"h":11.53,"l":10.955,"n":14191,"o":11.22,"t":"2025-03-13T04:00:00Z","v":1122215,"vw":11.216025},{"c":12.06,"h":12.11,"l":11.315,"n":14486,"o":11.4,"t":"2025-03-14T04:00:00Z","v":1046791,"vw":11.940771},{"c":13.19,"h":13.49,"l":12.31,"n":23626,"o":12.73,"t":"2025-03-17T04:00:00Z","v":1544445,"vw":13.208051},{"c":12.845,"h":13.27,"l":12.84,"n":10330,"o":12.98,"t":"2025-03-18T04:00:00Z","v":697732,"vw":12.993772},{"c":13.22,"h":13.46,"l":12.78,"n":11387,"o":13.06,"t":"2025-03-19T04:00:00Z","v":741449,"vw":13.265601},{"c":13.38,"h":13.51,"l":13.11,"n":10369,"o":13.11,"t":"2025-03-20T04:00:00Z","v":992184,"vw":13.360074},{"c":12.72,"h":13.48,"l":12.57,"n":14576,"o":13.48,"t":"2025-03-21T04:00:00Z","v":3140072,"vw":12.755644},{"c":12.67,"h":12.99,"l":12.43,"n":12954,"o":12.8,"t":"2025-03-24T04:00:00Z","v":1059762,"vw":12.66082},{"c":12.23,"h":12.975,"l":12.22,"n":7973,"o":12.69,"t":"2025-03-25T04:00:00Z","v":720403,"vw":12.429292},{"c":12.23,"h":12.75,"l":12.17,"n":11239,"o":12.24,"t":"2025-03-26T04:00:00Z","v":680964,"vw":12.364192},{"c":13.45,"h":13.48,"l":11.914,"n":15850,"o":12.32,"t":"2025-03-27T04:00:00Z","v":1911063,"vw":12.934347},{"c":13.16,"h":13.56,"l":13.05,"n":13690,"o":13.36,"t":"2025-03-28T04:00:00Z","v":1425518,"vw":13.262587},{"c":12.68,"h":13.24,"l":12.66,"n":15161,"o":13.01,"t":"2025-03-31T04:00:00Z","v":1104286,"vw":12.904646},{"c":12.73,"h":13.01,"l":12.06,"n":13790,"o":12.68,"t":"2025-04-01T04:00:00Z","v":1066186,"vw":12.581088},{"c":13.15,"h":13.46,"l":12.56,"n":9955,"o":12.56,"t":"2025-04-02T04:00:00Z","v":688977,"vw":13.133245},{"c":11.96,"h":12.77,"l":11.265,"n":19837,"o":12.19,"t":"2025-04-03T04:00:00Z","v":1815158,"vw":11.728419},{"c":9.75,"h":11.16,"l":9.04,"n":22795,"o":11.03,"t":"2025-04-04T04:00:00Z","v":2272359,"vw":9.781557},{"c":9.83,"h":10.23,"l":8.5,"n":19498,"o":8.78,"t":"2025-04-07T04:00:00Z","v":2205124,"vw":9.631597},{"c":8.99,"h":10.4,"l":8.5101,"n":18446,"o":10.34,"t":"2025-04-08T04:00:00Z","v":1449631,"vw":9.08381},{"c":10.11,"h":10.32,"l":7.68,"n":33551,"o":8.3,"t":"2025-04-09T04:00:00Z","v":4250270,"vw":9.100041},{"c":9.145,"h":9.835,"l":8.63,"n":14163,"o":9.72,"t":"2025-04-10T04:00:00Z","v":1588790,"vw":8.943838},{"c":9.915,"h":9.95,"l":8.86,"n":13900,"o":9.07,"t":"2025-04-11T04:00:00Z","v":1276569,"vw":9.446931},{"c":9.31,"h":10.205,"l":9.29,"n":11164,"o":10.17,"t":"2025-04-14T04:00:00Z","v":825694,"vw":9.611124},{"c":9.45,"h":9.48,"l":9.0601,"n":10114,"o":9.16,"t":"2025-04-15T04:00:00Z","v":1350810,"vw":9.260637},{"c":9.415,"h":10.05,"l":9.3,"n":10744,"o":9.52,"t":"2025-04-16T04:00:00Z","v":782058,"vw":9.570106},{"c":9.76,"h":9.945,"l":9.58,"n":13254,"o":9.62,"t":"2025-04-17T04:00:00Z","v":960511,"vw":9.760196},{"c":9.22,"h":9.75,"l":9.17,"n":8558,"o":9.74,"t":"2025-04-21T04:00:00Z","v":618332,"vw":9.291975},{"c":9.55,"h":9.59,"l":8.88,"n":11252,"o":9.29,"t":"2025-04-22T04:00:00Z","v":1025187,"vw":9.316879},{"c":9.93,"h":10.1448,"l":9.64,"n":10535,"o":9.97,"t":"2025-04-23T04:00:00Z","v":1387841,"vw":9.805054},{"c":10.38,"h":10.42,"l":9.875,"n":9953,"o":10,"t":"2025-04-24T04:00:00Z","v":797845,"vw":10.260225},{"c":10.48,"h":10.5,"l":9.8108,"n":9429,"o":10.22,"t":"2025-04-25T04:00:00Z","v":804986,"vw":10.30746},{"c":11.075,"h":11.1,"l":10.625,"n":10511,"o":10.68,"t":"2025-04-28T04:00:00Z","v":802368,"vw":10.923166},{"c":10.86,"h":11.2967,"l":10.75,"n":8106,"o":10.96,"t":"2025-04-29T04:00:00Z","v":648582,"vw":11.008827},{"c":10.6,"h":10.73,"l":10.14,"n":9530,"o":10.57,"t":"2025-04-30T04:00:00Z","v":1079598,"vw":10.449768},{"c":10.69,"h":11.08,"l":10.41,"n":11045,"o":10.6,"t":"2025-05-01T04:00:00Z","v":991999,"vw":10.725527},{"c":11.25,"h":11.34,"l":10.64,"n":11752,"o":10.84,"t":"2025-05-02T04:00:00Z","v":976145,"vw":11.112513},{"c":11.1,"h":11.33,"l":10.91,"n":9532,"o":11.14,"t":"2025-05-05T04:00:00Z","v":866835,"vw":11.128873},{"c":11.18,"h":11.39,"l":11,"n":8196,"o":11.2,"t":"2025-05-06T04:00:00Z","v":726250,"vw":11.173736},{"c":11.35,"h":11.39,"l":11.015,"n":10036,"o":11.3,"t":"2025-05-07T04:00:00Z","v":768242,"vw":11.222901},{"c":11.87,"h":12.16,"l":11.375,"n":13794,"o":11.4,"t":"2025-05-08T04:00:00Z","v":1329348,"vw":11.820342},{"c":12.32,"h":12.5,"l":11.8,"n":13567,"o":11.92,"t":"2025-05-09T04:00:00Z","v":1493555,"vw":12.253323},{"c":13.12,"h":13.4,"l":12.635,"n":11950,"o":12.94,"t":"2025-05-12T04:00:00Z","v":1293737,"vw":13.008025},{"c":14,"h":14.12,"l":13.275,"n":15639,"o":13.42,"t":"2025-05-13T04:00:00Z","v":1504514,"vw":13.885354},{"c":13.87,"h":13.96,"l":13.58,"n":12657,"o":13.91,"t":"2025-05-14T04:00:00Z","v":1638847,"vw":13.822513},{"c":13.45,"h":13.7,"l":12.81,"n":16240,"o":13.62,"t":"2025-05-15T04:00:00Z","v":1512963,"vw":13.279609},{"c":13.73,"h":13.74,"l":13.045,"n":10871,"o":13.29,"t":"2025-05-16T04:00:00Z","v":817252,"vw":13.531091},{"c":13.82,"h":13.99,"l":13.32,"n":10511,"o":13.57,"t":"2025-05-19T04:00:00Z","v":806434,"vw":13.745132},{"c":13.78,"h":13.99,"l":13.5,"n":10427,"o":13.86,"t":"2025-05-20T04:00:00Z","v":617409,"vw":13.768897},{"c":13.81,"h":13.89,"l":13.5,"n":13215,"o":13.78,"t":"2025-05-21T04:00:00Z","v":911884,"vw":13.738503},{"c":14.14,"h":14.31,"l":13.41,"n":11057,"o":13.75,"t":"2025-05-22T04:00:00Z","v":887205,"vw":13.980398},{"c":14.15,"h":14.21,"l":13.71,"n":15387,"o":13.98,"t":"2025-05-23T04:00:00Z","v":1158606,"vw":14.032035},{"c":14.62,"h":14.64,"l":13.755,"n":18130,"o":14.25,"t":"2025-05-27T04:00:00Z","v":1282601,"vw":14.34535},{"c":14.52,"h":14.72,"l":14.225,"n":11672,"o":14.72,"t":"2025-05-28T04:00:00Z","v":844135,"vw":14.517609},{"c":14.4,"h":14.83,"l":14.26,"n":10869,"o":14.72,"t":"2025-05-29T04:00:00Z","v":732749,"vw":14.466341},{"c":13.98,"h":14.49,"l":13.87,"n":9949,"o":14.21,"t":"2025-05-30T04:00:00Z","v":1286129,"vw":14.028368},{"c":13.35,"h":14.1,"l":13.06,"n":11723,"o":14.1,"t":"2025-06-02T04:00:00Z","v":893590,"vw":13.358646},{"c":13.2,"h":13.585,"l":13.14,"n":10823,"o":13.43,"t":"2025-06-03T04:00:00Z","v":760745,"vw":13.336452},{"c":13.23,"h":13.3899,"l":12.7,"n":9208,"o":13.28,"t":"2025-06-04T04:00:00Z","v":624693,"vw":13.025978},{"c":13.21,"h":13.43,"l":12.965,"n":8450,"o":13.3,"t":"2025-06-05T04:00:00Z","v":546164,"vw":13.190404},{"c":13.44,"h":13.67,"l":13.21,"n":7310,"o":13.45,"t":"2025-06-06T04:00:00Z","v":464729,"vw":13.487414},{"c":13.17,"h":13.47,"l":13.15,"n":8999,"o":13.37,"t":"2025-06-09T04:00:00Z","v":537742,"vw":13.26083},{"c":13.94,"h":14.13,"l":13.195,"n":11112,"o":13.23,"t":"2025-06-10T04:00:00Z","v":747226,"vw":13.889041},{"c":14.15,"h":14.44,"l":13.87,"n":9636,"o":14.15,"t":"2025-06-11T04:00:00Z","v":538037,"vw":14.137493},{"c":14.17,"h":14.3,"l":13.81,"n":8544,"o":14.1,"t":"2025-06-12T04:00:00Z","v":542803,"vw":14.072648},{"c":15.13,"h":15.66,"l":13.95,"n":26339,"o":14,"t":"2025-06-13T04:00:00Z","v":2464752,"vw":15.12422},{"c":16.86,"h":17,"l":15.575,"n":21178,"o":15.66,"t":"2025-06-16T04:00:00Z","v":1883481,"vw":16.577944},{"c":16.875,"h":17.23,"l":16.5,"n":15967,"o":16.69,"t":"2025-06-17T04:00:00Z","v":1030903,"vw":16.920811},{"c":16.43,"h":16.88,"l":16.15,"n":13169,"o":16.88,"t":"2025-06-18T04:00:00Z","v":1084194,"vw":16.44419},{"c":16.37,"h":16.71,"l":16.2001,"n":8970,"o":16.66,"t":"2025-06-20T04:00:00Z","v":1582785,"vw":16.404523},{"c":15.85,"h":16.445,"l":15.535,"n":16926,"o":16.17,"t":"2025-06-23T04:00:00Z","v":1032752,"vw":15.878746},{"c":15.79,"h":16.12,"l":15.54,"n":11690,"o":15.88,"t":"2025-06-24T04:00:00Z","v":733976,"vw":15.771602},{"c":15.55,"h":15.97,"l":15.4353,"n":11376,"o":15.715,"t":"2025-06-25T04:00:00Z","v":833645,"vw":15.577324},{"c":15.61,"h":15.985,"l":15.52,"n":11568,"o":15.54,"t":"2025-06-26T04:00:00Z","v":711184,"vw":15.793155},{"c":15.53,"h":15.79,"l":14.96,"n":18696,"o":15.61,"t":"2025-06-27T04:00:00Z","v":10791590,"vw":15.50914},{"c":15.755,"h":15.95,"l":15.295,"n":15240,"o":15.51,"t":"2025-06-30T04:00:00Z","v":1061289,"vw":15.712391},{"c":15.54,"h":16.068,"l":15.52,"n":11247,"o":15.64,"t":"2025-07-01T04:00:00Z","v":868732,"vw":15.682886},{"c":16.34,"h":16.82,"l":15.675,"n":17897,"o":15.81,"t":"2025-07-02T04:00:00Z","v":1282363,"vw":16.396592},{"c":17.06,"h":17.125,"l":16.2302,"n":12017,"o":16.41,"t":"2025-07-03T04:00:00Z","v":1048785,"vw":16.860084},{"c":16.64,"h":17.0999,"l":16.24,"n":11489,"o":16.56,"t":"2025-07-07T04:00:00Z","v":879520,"vw":16.623859},{"c":16.35,"h":16.89,"l":16.32,"n":8071,"o":16.6,"t":"2025-07-08T04:00:00Z","v":665477,"vw":16.420576},{"c":15.94,"h":16.49,"l":15.63,"n":9428,"o":16.35,"t":"2025-07-09T04:00:00Z","v":586493,"vw":15.951317},{"c":16.63,"h":16.67,"l":15.805,"n":7329,"o":15.85,"t":"2025-07-10T04:00:00Z","v":514978,"vw":16.507259},{"c":16.78,"h":17.04,"l":16.55,"n":8967,"o":16.65,"t":"2025-07-11T04:00:00Z","v":668439,"vw":16.731279},{"c":16.38,"h":16.78,"l":15.94,"n":11282,"o":16.78,"t":"2025-07-14T04:00:00Z","v":1296685,"vw":16.321432},{"c":16.18,"h":16.49,"l":16.1,"n":9764,"o":16.39,"t":"2025-07-15T04:00:00Z","v":789536,"vw":16.231468},{"c":16.21,"h":16.5,"l":15.3976,"n":9878,"o":16.23,"t":"2025-07-16T04:00:00Z","v":706161,"vw":16.028356},{"c":16.02,"h":16.38,"l":15.75,"n":12108,"o":16.11,"t":"2025-07-17T04:00:00Z","v":731614,"vw":15.990515},{"c":16.14,"h":16.72,"l":16.1008,"n":9020,"o":16.35,"t":"2025-07-18T04:00:00Z","v":595330,"vw":16.291486},{"c":16.54,"h":16.945,"l":16.1,"n":11061,"o":16.23,"t":"2025-07-21T04:00:00Z","v":734544,"vw":16.508296},{"c":17.02,"h":17.06,"l":16.385,"n":11024,"o":16.59,"t":"2025-07-22T04:00:00Z","v":681543,"vw":16.919008},{"c":17.1,"h":17.29,"l":16.65,"n":9906,"o":17.17,"t":"2025-07-23T04:00:00Z","v":680271,"vw":17.055444},{"c":17.14,"h":17.265,"l":16.66,"n":8622,"o":17.04,"t":"2025-07-24T04:00:00Z","v":568690,"vw":16.996343},{"c":16.87,"h":17.17,"l":16.43,"n":9683,"o":17.17,"t":"2025-07-25T04:00:00Z","v":542607,"vw":16.827607},{"c":16.81,"h":16.995,"l":16.415,"n":10383,"o":16.85,"t":"2025-07-28T04:00:00Z","v":602173,"vw":16.717255},{"c":16.43,"h":16.88,"l":16.03,"n":11106,"o":16.88,"t":"2025-07-29T04:00:00Z","v":643290,"vw":16.360314},{"c":16.13,"h":16.43,"l":15.72,"n":10652,"o":16.42,"t":"2025-07-30T04:00:00Z","v":621701,"vw":16.097569},{"c":15.94,"h":15.9999,"l":15.38,"n":14311,"o":15.87,"t":"2025-07-31T04:00:00Z","v":842539,"vw":15.78372},{"c":15.51,"h":15.78,"l":15.03,"n":12260,"o":15.78,"t":"2025-08-01T04:00:00Z","v":640136,"vw":15.43579},{"c":15.3,"h":15.83,"l":15.035,"n":9894,"o":15.53,"t":"2025-08-04T04:00:00Z","v":712187,"vw":15.249814},{"c":15.51,"h":15.74,"l":15.21,"n":10758,"o":15.36,"t":"2025-08-05T04:00:00Z","v":617458,"vw":15.501411},{"c":15.22,"h":15.7,"l":14.72,"n":15384,"o":15.69,"t":"2025-08-06T04:00:00Z","v":1246003,"vw":15.038244},{"c":14.91,"h":15.47,"l":14.585,"n":12900,"o":15.26,"t":"2025-08-07T04:00:00Z","v":772092,"vw":14.889888},{"c":14.37,"h":15.3825,"l":14.14,"n":15786,"o":14.27,"t":"2025-08-08T04:00:00Z","v":1172113,"vw":14.516926},{"c":13.27,"h":14.44,"l":13.01,"n":20716,"o":14.4,"t":"2025-08-11T04:00:00Z","v":1592012,"vw":13.350394},{"c":14.14,"h":14.275,"l":13.27,"n":17964,"o":13.27,"t":"2025-08-12T04:00:00Z","v":1183345,"vw":13.991564},{"c":14.29,"h":14.49,"l":13.805,"n":11008,"o":14.06,"t":"2025-08-13T04:00:00Z","v":683916,"vw":14.288851},{"c":13.75,"h":14.14,"l":13.51,"n":10872,"o":14.12,"t":"2025-08-14T04:00:00Z","v":669403,"vw":13.733352},{"c":13.6,"h":14.01,"l":13.485,"n":10721,"o":13.85,"t":"2025-08-15T04:00:00Z","v":773657,"vw":13.650525},{"c":13.23,"h":13.6,"l":13.22,"n":11286,"o":13.58,"t":"2025-08-18T04:00:00Z","v":713868,"vw":13.352795},{"c":13.26,"h":13.35,"l":12.935,"n":9110,"o":13.1,"t":"2025-08-19T04:00:00Z","v":642448,"vw":13.184596},{"c":13.84,"h":14.24,"l":13.185,"n":12343,"o":13.27,"t":"2025-08-20T04:00:00Z","v":896515,"vw":13.828682},{"c":14.835,"h":15.11,"l":13.71,"n":11984,"o":13.79,"t":"2025-08-21T04:00:00Z","v":695066,"vw":14.665359},{"c":15.95,"h":16.34,"l":14.835,"n":25204,"o":14.91,"t":"2025-08-22T04:00:00Z","v":2216676,"vw":15.874457},{"c":16.4,"h":16.55,"l":15.865,"n":15455,"o":16,"t":"2025-08-25T04:00:00Z","v":1336961,"vw":16.338038},{"c":16,"h":16.58,"l":15.35,"n":18945,"o":16.4,"t":"2025-08-26T04:00:00Z","v":1607180,"vw":15.90793},{"c":16.18,"h":16.43,"l":15.79,"n":7701,"o":15.88,"t":"2025-08-27T04:00:00Z","v":516524,"vw":16.210264},{"c":16.33,"h":16.48,"l":16.05,"n":6388,"o":16.33,"t":"2025-08-28T04:00:00Z","v":459641,"vw":16.355942},{"c":16.3,"h":16.52,"l":16.04,"n":8199,"o":16.31,"t":"2025-08-29T04:00:00Z","v":518239,"vw":16.262894},{"c":16.535,"h":16.54,"l":15.995,"n":8124,"o":16.25,"t":"2025-09-02T04:00:00Z","v":501451,"vw":16.369957},{"c":16.76,"h":16.84,"l":16.13,"n":9316,"o":16.13,"t":"2025-09-03T04:00:00Z","v":646331,"vw":16.604802},{"c":17.04,"h":17.27,"l":16.5619,"n":9853,"o":16.73,"t":"2025-09-04T04:00:00Z","v":533584,"vw":17.014276},{"c":17.84,"h":17.8937,"l":16.7501,"n":11630,"o":16.93,"t":"2025-09-05T04:00:00Z","v":799161,"vw":17.533981},{"c":17.27,"h":17.96,"l":17.16,"n":12878,"o":17.96,"t":"2025-09-08T04:00:00Z","v":742475,"vw":17.359225},{"c":17.77,"h":18.15,"l":17.27,"n":12377,"o":17.27,"t":"2025-09-09T04:00:00Z","v":830270,"vw":17.865092},{"c":17.66,"h":17.95,"l":17.1,"n":10473,"o":17.77,"t":"2025-09-10T04:00:00Z","v":777244,"vw":17.513257},{"c":17.61,"h":17.965,"l":17.41,"n":10650,"o":17.66,"t":"2025-09-11T04:00:00Z","v":632785,"vw":17.646264},{"c":17.39,"h":17.69,"l":17.0875,"n":10973,"o":17.69,"t":"2025-09-12T04:00:00Z","v":702548,"vw":17.35478},{"c":17.51,"h":17.705,"l":17.08,"n":9646,"o":17.42,"t":"2025-09-15T04:00:00Z","v":528094,"vw":17.511675},{"c":19.26,"h":19.48,"l":17.51,"n":22785,"o":17.68,"t":"2025-09-16T04:00:00Z","v":1772648,"vw":18.811578},{"c":18.765,"h":19.555,"l":18.2,"n":23786,"o":18.96,"t":"2025-09-17T04:00:00Z","v":1676488,"vw":19.003685},{"c":18.58,"h":19.05,"l":18.35,"n":10340,"o":19.05,"t":"2025-09-18T04:00:00Z","v":645415,"vw":18.623029},{"c":18.51,"h":18.82,"l":18.18,"n":10556,"o":18.5,"t":"2025-09-19T04:00:00Z","v":1733858,"vw":18.480356},{"c":18.66,"h":18.82,"l":18.2,"n":7948,"o":18.27,"t":"2025-09-22T04:00:00Z","v":609642,"vw":18.568382},{"c":18.51,"h":19.11,"l":18.41,"n":10651,"o":18.66,"t":"2025-09-23T04:00:00Z","v":814639,"vw":18.686574},{"c":18.51,"h":18.92,"l":18.37,"n":10878,"o":18.66,"t":"2025-09-24T04:00:00Z","v":765045,"vw":18.628433},{"c":18.815,"h":18.86,"l":18.1,"n":11407,"o":18.4,"t":"2025-09-25T04:00:00Z","v":1634732,"vw":18.702427},{"c":18.75,"h":18.96,"l":18.01,"n":10091,"o":18.45,"t":"2025-09-26T04:00:00Z","v":824046,"vw":18.76131},{"c":18.48,"h":18.66,"l":18.062,"n":9952,"o":18.66,"t":"2025-09-29T04:00:00Z","v":621110,"vw":18.37051},{"c":18.25,"h":18.41,"l":17.93,"n":8335,"o":18.26,"t":"2025-09-30T04:00:00Z","v":542960,"vw":18.203041},{"c":18.42,"h":18.65,"l":17.98,"n":7670,"o":18.11,"t":"2025-10-01T04:00:00Z","v":500428,"vw":18.300481},{"c":18.44,"h":18.5,"l":18.21,"n":8017,"o":18.42,"t":"2025-10-02T04:00:00Z","v":431345,"vw":18.390769},{"c":18.59,"h":18.93,"l":18.315,"n":7333,"o":18.5,"t":"2025-10-03T04:00:00Z","v":591733,"vw":18.596657},{"c":18.23,"h":18.93,"l":18.22,"n":10165,"o":18.67,"t":"2025-10-06T04:00:00Z","v":679490,"vw":18.515677},{"c":18.27,"h":18.37,"l":17.74,"n":11089,"o":18.08,"t":"2025-10-07T04:00:00Z","v":814175,"vw":18.133161},{"c":18.55,"h":18.74,"l":18.175,"n":8096,"o":18.32,"t":"2025-10-08T04:00:00Z","v":511963,"vw":18.520868},{"c":18.18,"h":18.65,"l":18.14,"n":7702,"o":18.58,"t":"2025-10-09T04:00:00Z","v":461685,"vw":18.27809},{"c":17.68,"h":18.69,"l":17.42,"n":12021,"o":17.95,"t":"2025-10-10T04:00:00Z","v":773068,"vw":17.837824},{"c":18.28,"h":18.465,"l":17.45,"n":8999,"o":17.85,"t":"2025-10-13T04:00:00Z","v":604266,"vw":18.095793},{"c":18.62,"h":18.68,"l":17.75,"n":6753,"o":17.81,"t":"2025-10-14T04:00:00Z","v":349588,"vw":18.419573},{"c":18.83,"h":19.305,"l":18.44,"n":7985,"o":18.7,"t":"2025-10-15T04:00:00Z","v":504462,"vw":18.900945},{"c":18.95,"h":19.305,"l":18.33,"n":9434,"o":19,"t":"2025-10-16T04:00:00Z","v":671652,"vw":18.902506},{"c":18.19,"h":18.995,"l":18.07,"n":11786,"o":18.79,"t":"2025-10-17T04:00:00Z","v":818914,"vw":18.317444},{"c":18.78,"h":18.81,"l":18.15,"n":6383,"o":18.33,"t":"2025-10-20T04:00:00Z","v":432452,"vw":18.636224},{"c":18.67,"h":18.765,"l":18.15,"n":6534,"o":18.71,"t":"2025-10-21T04:00:00Z","v":404574,"vw":18.562518},{"c":19.64,"h":20.05,"l":18.911,"n":12052,"o":19.14,"t":"2025-10-22T04:00:00Z","v":993348,"vw":19.52265},{"c":19.99,"h":20.58,"l":19.62,"n":15956,"o":19.67,"t":"2025-10-23T04:00:00Z","v":1298734,"vw":20.092392},{"c":20.1,"h":20.3,"l":19.62,"n":10741,"o":20.17,"t":"2025-10-24T04:00:00Z","v":1064377,"vw":19.95517},{"c":20.11,"h":20.18,"l":19.71,"n":10016,"o":20.1,"t":"2025-10-27T04:00:00Z","v":720508,"vw":19.961963},{"c":19.9,"h":20.35,"l":19.7301,"n":7219,"o":20,"t":"2025-10-28T04:00:00Z","v":393120,"vw":20.00601},{"c":19.51,"h":20.32,"l":19.24,"n":8954,"o":19.84,"t":"2025-10-29T04:00:00Z","v":606691,"vw":19.708703},{"c":19.4,"h":19.9225,"l":19.2456,"n":8254,"o":19.56,"t":"2025-10-30T04:00:00Z","v":395836,"vw":19.48669},{"c":19.56,"h":19.655,"l":18.91,"n":7564,"o":19.32,"t":"2025-10-31T04:00:00Z","v":492269,"vw":19.488574},{"c":20.09,"h":20.38,"l":19.17,"n":12244,"o":19.5,"t":"2025-11-03T05:00:00Z","v":728550,"vw":20.047786},{"c":19.73,"h":20.15,"l":18.92,"n":11999,"o":19.69,"t":"2025-11-04T05:00:00Z","v":890741,"vw":19.803082},{"c":19.49,"h":20,"l":19.2,"n":11051,"o":19.76,"t":"2025-11-05T05:00:00Z","v":810978,"vw":19.600044},{"c":19.51,"h":19.82,"l":19.31,"n":13698,"o":19.59,"t":"2025-11-06T05:00:00Z","v":936536,"vw":19.579653},{"c":19.19,"h":22.1,"l":18.37,"n":28551,"o":21,"t":"2025-11-07T05:00:00Z","v":2405124,"vw":20.14192},{"c":19.15,"h":19.9,"l":18.9028,"n":14488,"o":19.28,"t":"2025-11-10T05:00:00Z","v":1215608,"vw":19.211332},{"c":19.28,"h":19.7603,"l":19.04,"n":10400,"o":19.19,"t":"2025-11-11T05:00:00Z","v":582105,"vw":19.325511},{"c":18.93,"h":19.41,"l":18.7665,"n":12125,"o":19.28,"t":"2025-11-12T05:00:00Z","v":815827,"vw":18.964647},{"c":18.31,"h":19.08,"l":17.91,"n":16296,"o":18.83,"t":"2025-11-13T05:00:00Z","v":1438060,"vw":18.379081},{"c":18.67,"h":18.9,"l":18,"n":9054,"o":18.04,"t":"2025-11-14T05:00:00Z","v":482155,"vw":18.651713},{"c":18.57,"h":18.835,"l":18.21,"n":11697,"o":18.64,"t":"2025-11-17T05:00:00Z","v":748302,"vw":18.547219},{"c":19.08,"h":19.13,"l":18.18,"n":10110,"o":18.3,"t":"2025-11-18T05:00:00Z","v":649907,"vw":18.763306},{"c":18.7,"h":19,"l":18.22,"n":10697,"o":18.84,"t":"2025-11-19T05:00:00Z","v":707260,"vw":18.611348},{"c":18.22,"h":19.37,"l":18.15,"n":8988,"o":18.97,"t":"2025-11-20T05:00:00Z","v":583078,"vw":18.394405},{"c":18.65,"h":18.89,"l":17.8501,"n":12080,"o":18.15,"t":"2025-11-21T05:00:00Z","v":802335,"vw":18.54529},{"c":18.56,"h":18.73,"l":18.145,"n":8556,"o":18.62,"t":"2025-11-24T05:00:00Z","v":538819,"vw":18.508777},{"c":19.04,"h":19.09,"l":18.375,"n":7959,"o":18.58,"t":"2025-11-25T05:00:00Z","v":493604,"vw":18.885351},{"c":19.03,"h":19.275,"l":18.9,"n":9310,"o":18.9,"t":"2025-11-26T05:00:00Z","v":602644,"vw":19.06726},{"c":19.3,"h":19.36,"l":19,"n":3918,"o":19,"t":"2025-11-28T05:00:00Z","v":189167,"vw":19.251324},{"c":19.33,"h":19.85,"l":19.13,"n":8899,"o":19.27,"t":"2025-12-01T05:00:00Z","v":417789,"vw":19.491507},{"c":19.52,"h":19.7322,"l":18.985,"n":6044,"o":19.38,"t":"2025-12-02T05:00:00Z","v":367866,"vw":19.514484},{"c":19.63,"h":19.8,"l":19.43,"n":6985,"o":19.76,"t":"2025-12-03T05:00:00Z","v":733189,"vw":19.623807},{"c":19.45,"h":19.75,"l":19.419,"n":8618,"o":19.75,"t":"2025-12-04T05:00:00Z","v":413317,"vw":19.525598},{"c":19.34,"h":19.705,"l":19.22,"n":7147,"o":19.37,"t":"2025-12-05T05:00:00Z","v":449961,"vw":19.426121},{"c":19.39,"h":19.5499,"l":19.165,"n":7837,"o":19.24,"t":"2025-12-08T05:00:00Z","v":478751,"vw":19.322399},{"c":19.8,"h":19.89,"l":19.35,"n":7718,"o":19.52,"t":"2025-12-09T05:00:00Z","v":467397,"vw":19.764708},{"c":19.96,"h":20.08,"l":19.5,"n":8332,"o":19.84,"t":"2025-12-10T05:00:00Z","v":605490,"vw":19.858211},{"c":20.24,"h":20.41,"l":19.76,"n":9619,"o":19.81,"t":"2025-12-11T05:00:00Z","v":639803,"vw":20.225849},{"c":20.46,"h":20.67,"l":20.08,"n":9841,"o":20.21,"t":"2025-12-12T05:00:00Z","v":679997,"vw":20.457182},{"c":20.42,"h":20.89,"l":20.305,"n":10527,"o":20.47,"t":"2025-12-15T05:00:00Z","v":823483,"vw":20.484347},{"c":19.6,"h":20.49,"l":19.4,"n":12065,"o":19.8,"t":"2025-12-16T05:00:00Z","v":765903,"vw":19.755581},{"c":19.39,"h":19.77,"l":19.19,"n":12514,"o":19.61,"t":"2025-12-17T05:00:00Z","v":796252,"vw":19.424644},{"c":19.51,"h":19.79,"l":19.305,"n":10505,"o":19.52,"t":"2025-12-18T05:00:00Z","v":737590,"vw":19.576631},{"c":20.26,"h":20.39,"l":19.38,"n":14461,"o":19.47,"t":"2025-12-19T05:00:00Z","v":1420030,"vw":20.006097},{"c":19.95,"h":20.59,"l":19.82,"n":7869,"o":20.42,"t":"2025-12-22T05:00:00Z","v":495981,"vw":20.057706},{"c":20,"h":20.11,"l":19.87,"n":6195,"o":20,"t":"2025-12-23T05:00:00Z","v":348402,"vw":19.996764},{"c":19.71,"h":20.11,"l":19.65,"n":3966,"o":19.92,"t":"2025-12-24T05:00:00Z","v":254311,"vw":19.808737},{"c":19.69,"h":19.835,"l":19.505,"n":4676,"o":19.71,"t":"2025-12-26T05:00:00Z","v":266871,"vw":19.680542},{"c":19.78,"h":20.015,"l":19.555,"n":4148,"o":19.66,"t":"2025-12-29T05:00:00Z","v":300009,"vw":19.784348},{"c":19.73,"h":19.94,"l":19.55,"n":7825,"o":19.78,"t":"2025-12-30T05:00:00Z","v":480887,"vw":19.75053},{"c":19.87,"h":19.97,"l":19.57,"n":7835,"o":19.73,"t":"2025-12-31T05:00:00Z","v":410564,"vw":19.848826},{"c":19.55,"h":19.97,"l":19.525,"n":7159,"o":19.77,"t":"2026-01-02T05:00:00Z","v":466966,"vw":19.732202},{"c":19.52,"h":20.69,"l":19.48,"n":15758,"o":19.98,"t":"2026-01-05T05:00:00Z","v":1888600,"vw":20.031597},{"c":19.59,"h":19.99,"l":18.225,"n":20133,"o":18.74,"t":"2026-01-06T05:00:00Z","v":1652970,"vw":19.14784},{"c":19.77,"h":20.055,"l":19.57,"n":10025,"o":19.62,"t":"2026-01-07T05:00:00Z","v":860566,"vw":19.812934},{"c":20.13,"h":20.16,"l":19.63,"n":12359,"o":19.78,"t":"2026-01-08T05:00:00Z","v":1269391,"vw":19.966862},{"c":19.87,"h":20.28,"l":19.825,"n":13073,"o":20.18,"t":"2026-01-09T05:00:00Z","v":1190933,"vw":19.992309},{"c":19.98,"h":20.25,"l":19.29,"n":11022,"o":19.74,"t":"2026-01-12T05:00:00Z","v":888816,"vw":19.992841},{"c":19.89,"h":20.43,"l":19.77,"n":10032,"o":20.43,"t":"2026-01-13T05:00:00Z","v":765690,"vw":19.957562},{"c":20.1,"h":20.195,"l":19.865,"n":10293,"o":19.87,"t":"2026-01-14T05:00:00Z","v":986746,"vw":20.090128},{"c":20.56,"h":21.27,"l":19.89,"n":21720,"o":19.93,"t":"2026-01-15T05:00:00Z","v":2255042,"vw":20.689673},{"c":20.33,"h":20.705,"l":19.62,"n":15950,"o":20.57,"t":"2026-01-16T05:00:00Z","v":1820469,"vw":20.165285},{"c":20.58,"h":21.17,"l":20.06,"n":13843,"o":20.15,"t":"2026-01-20T05:00:00Z","v":1975652,"vw":20.790844},{"c":20.74,"h":21.125,"l":20.33,"n":10203,"o":20.78,"t":"2026-01-21T05:00:00Z","v":700054,"vw":20.729158},{"c":20.85,"h":21.16,"l":20.66,"n":10908,"o":20.7,"t":"2026-01-22T05:00:00Z","v":1440951,"vw":21.007743},{"c":21.125,"h":21.31,"l":20.88,"n":12882,"o":20.91,"t":"2026-01-23T05:00:00Z","v":1611745,"vw":21.134426},{"c":21.47,"h":21.82,"l":21.05,"n":12113,"o":21.26,"t":"2026-01-26T05:00:00Z","v":1115217,"vw":21.505639},{"c":22.13,"h":22.465,"l":21.41,"n":14988,"o":21.56,"t":"2026-01-27T05:00:00Z","v":1870280,"vw":21.817769},{"c":21.59,"h":22.35,"l":21.26,"n":15630,"o":22.31,"t":"2026-01-28T05:00:00Z","v":1441179,"vw":21.565806},{"c":22.39,"h":23,"l":21.56,"n":16954,"o":21.56,"t":"2026-01-29T05:00:00Z","v":1563801,"vw":22.30039},{"c":22.41,"h":22.45,"l":21.605,"n":12135,"o":22.27,"t":"2026-01-30T05:00:00Z","v":1023865,"vw":22.045197},{"c":22.73,"h":23.407,"l":22.03,"n":15096,"o":22.03,"t":"2026-02-02T05:00:00Z","v":1217913,"vw":22.875695},{"c":23.99,"h":24,"l":22.51,"n":16184,"o":22.77,"t":"2026-02-03T05:00:00Z","v":2282288,"vw":23.292242},{"c":24.51,"h":25.32,"l":24,"n":26855,"o":24.09,"t":"2026-02-04T05:00:00Z","v":2122710,"vw":24.725545},{"c":24.54,"h":24.75,"l":24.06,"n":13705,"o":24.28,"t":"2026-02-05T05:00:00Z","v":936398,"vw":24.503915},{"c":25.19,"h":25.39,"l":24.56,"n":15879,"o":24.56,"t":"2026-02-06T05:00:00Z","v":1700955,"vw":25.14975},{"c":25.76,"h":26.065,"l":25.22,"n":14065,"o":25.34,"t":"2026-02-09T05:00:00Z","v":1278020,"vw":25.818846},{"c":25.17,"h":25.88,"l":24.97,"n":11828,"o":25.87,"t":"2026-02-10T05:00:00Z","v":979342,"vw":25.171332},{"c":25.69,"h":25.855,"l":25.46,"n":10920,"o":25.63,"t":"2026-02-11T05:00:00Z","v":1409984,"vw":25.681441},{"c":25.98,"h":26.29,"l":25.555,"n":13132,"o":25.93,"t":"2026-02-12T05:00:00Z","v":912790,"vw":25.935514},{"c":28.61,"h":29.195,"l":26.47,"n":29414,"o":26.48,"t":"2026-02-13T05:00:00Z","v":3098321,"vw":28.3661},{"c":28.73,"h":28.9,"l":27.89,"n":18070,"o":28.45,"t":"2026-02-17T05:00:00Z","v":1684949,"vw":28.545614},{"c":29.5,"h":29.92,"l":28.635,"n":19683,"o":28.73,"t":"2026-02-18T05:00:00Z","v":1326630,"vw":29.406317},{"c":29.39,"h":29.71,"l":28.67,"n":14644,"o":29.71,"t":"2026-02-19T05:00:00Z","v":916595,"vw":29.297344},{"c":28.14,"h":29.51,"l":28.05,"n":16380,"o":29.33,"t":"2026-02-20T05:00:00Z","v":1189722,"vw":28.452392},{"c":29,"h":29.26,"l":27.8,"n":14803,"o":28.55,"t":"2026-02-23T05:00:00Z","v":1848369,"vw":28.754108},{"c":29.25,"h":29.52,"l":28.55,"n":14284,"o":28.97,"t":"2026-02-24T05:00:00Z","v":939100,"vw":29.189823},{"c":29.59,"h":29.75,"l":28.54,"n":14418,"o":29.48,"t":"2026-02-25T05:00:00Z","v":918024,"vw":29.343083},{"c":30.22,"h":30.35,"l":29.2,"n":21972,"o":29.2,"t":"2026-02-26T05:00:00Z","v":1722052,"vw":29.973912},{"c":26.96,"h":29.225,"l":26.65,"n":31539,"o":28.93,"t":"2026-02-27T05:00:00Z","v":2680215,"vw":27.402261},{"c":27.41,"h":28.035,"l":26.74,"n":23173,"o":27.51,"t":"2026-03-02T05:00:00Z","v":1526652,"vw":27.328184},{"c":27.89,"h":28.655,"l":26.4087,"n":19526,"o":26.87,"t":"2026-03-03T05:00:00Z","v":1760583,"vw":27.890138},{"c":29.32,"h":30.03,"l":28,"n":19097,"o":28,"t":"2026-03-04T05:00:00Z","v":1474411,"vw":29.217438},{"c":30.29,"h":30.52,"l":28.93,"n":19357,"o":29.38,"t":"2026-03-05T05:00:00Z","v":1700485,"vw":30.051242},{"c":30.4,"h":31.41,"l":30.02,"n":22723,"o":30.48,"t":"2026-03-06T05:00:00Z","v":2067868,"vw":30.621763},{"c":29.34,"h":30.71,"l":29.01,"n":16703,"o":30.35,"t":"2026-03-09T04:00:00Z","v":1349175,"vw":29.816918},{"c":28.85,"h":29.78,"l":28.55,"n":14814,"o":29.19,"t":"2026-03-10T04:00:00Z","v":890505,"vw":29.074723},{"c":29.08,"h":30.1228,"l":28.86,"n":20115,"o":29.65,"t":"2026-03-11T04:00:00Z","v":1392511,"vw":29.26226},{"c":28.74,"h":29.93,"l":28.54,"n":20576,"o":29.77,"t":"2026-03-12T04:00:00Z","v":1365803,"vw":29.115359},{"c":28.59,"h":29.19,"l":28.28,"n":14152,"o":28.68,"t":"2026-03-13T04:00:00Z","v":829999,"vw":28.611889},{"c":28.28,"h":29.26,"l":28.1,"n":14563,"o":28.59,"t":"2026-03-16T04:00:00Z","v":661671,"vw":28.633022},{"c":28.63,"h":29.34,"l":28.3,"n":17331,"o":28.83,"t":"2026-03-17T04:00:00Z","v":950748,"vw":28.790939},{"c":29.11,"h":29.32,"l":28.63,"n":14712,"o":28.63,"t":"2026-03-18T04:00:00Z","v":1026900,"vw":29.063381},{"c":28.72,"h":30,"l":28.35,"n":19244,"o":29.81,"t":"2026-03-19T04:00:00Z","v":1131999,"vw":28.975542},{"c":28.04,"h":29.505,"l":27.28,"n":17035,"o":29.02,"t":"2026-03-20T04:00:00Z","v":2903872,"vw":28.057503},{"c":28.06,"h":28.51,"l":27.01,"n":16772,"o":27.61,"t":"2026-03-23T04:00:00Z","v":1185584,"vw":28.083817},{"c":29.25,"h":29.92,"l":27.88,"n":19833,"o":28.2,"t":"2026-03-24T04:00:00Z","v":1333103,"vw":29.325262},{"c":29.99,"h":30.46,"l":29.12,"n":15496,"o":29.25,"t":"2026-03-25T04:00:00Z","v":1107714,"vw":29.99913},{"c":30.79,"h":31.41,"l":29.37,"n":17976,"o":29.86,"t":"2026-03-26T04:00:00Z","v":1226375,"vw":30.895212},{"c":32.06,"h":32.07,"l":30.5,"n":20122,"o":30.82,"t":"2026-03-27T04:00:00Z","v":1697804,"vw":31.498843},{"c":35.04,"h":36.94,"l":33.49,"n":45828,"o":33.83,"t":"2026-03-30T04:00:00Z","v":4640004,"vw":35.476289},{"c":35.9,"h":36.495,"l":34.79,"n":29120,"o":35.06,"t":"2026-03-31T04:00:00Z","v":2357555,"vw":35.765145},{"c":34.59,"h":35.84,"l":33.73,"n":26510,"o":35.82,"t":"2026-04-01T04:00:00Z","v":2367234,"vw":34.574366},{"c":35.06,"h":35.48,"l":34.49,"n":17547,"o":34.87,"t":"2026-04-02T04:00:00Z","v":1094203,"vw":34.949804},{"c":35.72,"h":35.73,"l":34.5,"n":11393,"o":34.92,"t":"2026-04-06T04:00:00Z","v":668044,"vw":35.35794},{"c":34.73,"h":36.1,"l":34.16,"n":14454,"o":35.5,"t":"2026-04-07T04:00:00Z","v":1451590,"vw":34.760309},{"c":34.5,"h":34.515,"l":32.43,"n":15488,"o":32.84,"t":"2026-04-08T04:00:00Z","v":938459,"vw":34.101681},{"c":33.45,"h":35.07,"l":33.0441,"n":14255,"o":34.69,"t":"2026-04-09T04:00:00Z","v":962390,"vw":33.731626},{"c":33.65,"h":34.12,"l":33.12,"n":16634,"o":33.17,"t":"2026-04-10T04:00:00Z","v":1152078,"vw":33.662692},{"c":32.9,"h":34.63,"l":32.13,"n":16930,"o":34.1,"t":"2026-04-13T04:00:00Z","v":1428016,"vw":32.953154},{"c":32.24,"h":33.1199,"l":32.03,"n":13018,"o":32.64,"t":"2026-04-14T04:00:00Z","v":637808,"vw":32.378028},{"c":32,"h":32.4899,"l":31.67,"n":14920,"o":32.11,"t":"2026-04-15T04:00:00Z","v":1140179,"vw":32.008096},{"c":32.54,"h":32.91,"l":32.08,"n":17489,"o":32.08,"t":"2026-04-16T04:00:00Z","v":1146159,"vw":32.485837},{"c":32.21,"h":32.53,"l":31.1106,"n":24632,"o":32.41,"t":"2026-04-17T04:00:00Z","v":1677826,"vw":31.976543},{"c":32.07,"h":32.54,"l":31.92,"n":11958,"o":32.54,"t":"2026-04-20T04:00:00Z","v":803821,"vw":32.115394},{"c":32.53,"h":32.71,"l":32.03,"n":14241,"o":32.19,"t":"2026-04-21T04:00:00Z","v":650025,"vw":32.474313},{"c":32.48,"h":33.27,"l":32.21,"n":11411,"o":32.53,"t":"2026-04-22T04:00:00Z","v":639303,"vw":32.474658},{"c":32.78,"h":32.99,"l":32.21,"n":14210,"o":32.85,"t":"2026-04-23T04:00:00Z","v":644214,"vw":32.619934},{"c":30.59,"h":32.13,"l":30.22,"n":19780,"o":31.98,"t":"2026-04-24T04:00:00Z","v":1398776,"vw":30.872814},{"c":30.75,"h":31.5,"l":30.63,"n":11683,"o":30.77,"t":"2026-04-27T04:00:00Z","v":550281,"vw":30.823769},{"c":30.51,"h":31.475,"l":29.81,"n":14342,"o":31.21,"t":"2026-04-28T04:00:00Z","v":720899,"vw":30.369877},{"c":32.53,"h":32.56,"l":30.85,"n":18346,"o":30.85,"t":"2026-04-29T04:00:00Z","v":1122948,"vw":32.170091},{"c":32.72,"h":33.07,"l":32,"n":12772,"o":32.14,"t":"2026-04-30T04:00:00Z","v":619246,"vw":32.675047},{"c":33.68,"h":33.845,"l":32.47,"n":13116,"o":32.57,"t":"2026-05-01T04:00:00Z","v":923458,"vw":33.531776},{"c":34.15,"h":34.45,"l":33.3301,"n":17040,"o":33.61,"t":"2026-05-04T04:00:00Z","v":1027769,"vw":34.080426},{"c":36.02,"h":36.33,"l":34.09,"n":15757,"o":34.09,"t":"2026-05-05T04:00:00Z","v":1351091,"vw":35.661106},{"c":34.5,"h":36.6263,"l":34.04,"n":21162,"o":34.92,"t":"2026-05-06T04:00:00Z","v":1439676,"vw":34.630889},{"c":34.61,"h":34.74,"l":33.34,"n":17412,"o":33.84,"t":"2026-05-07T04:00:00Z","v":1033709,"vw":34.327276},{"c":32.08,"h":34.16,"l":31.15,"n":33985,"o":32.53,"t":"2026-05-08T04:00:00Z","v":2220793,"vw":32.576092},{"c":32.32,"h":32.77,"l":31.79,"n":15872,"o":32.56,"t":"2026-05-11T04:00:00Z","v":1268198,"vw":32.343623},{"c":32.12,"h":32.54,"l":31.49,"n":13615,"o":32.45,"t":"2026-05-12T04:00:00Z","v":770447,"vw":32.08401},{"c":31.43,"h":32.42,"l":31.2,"n":13569,"o":32.11,"t":"2026-05-13T04:00:00Z","v":1271619,"vw":31.482129},{"c":31.33,"h":31.715,"l":31,"n":11183,"o":31.54,"t":"2026-05-14T04:00:00Z","v":570148,"vw":31.39381},{"c":31.38,"h":31.5,"l":30.76,"n":11839,"o":31.04,"t":"2026-05-15T04:00:00Z","v":771219,"vw":31.216718},{"c":32.35,"h":32.68,"l":30.9,"n":11383,"o":31.48,"t":"2026-05-18T04:00:00Z","v":561179,"vw":32.350897},{"c":32.23,"h":32.67,"l":31.83,"n":11789,"o":32.67,"t":"2026-05-19T04:00:00Z","v":708809,"vw":32.254727},{"c":31.92,"h":32.56,"l":31.48,"n":13700,"o":31.9,"t":"2026-05-20T04:00:00Z","v":714640,"vw":31.909568},{"c":32.87,"h":32.93,"l":31.73,"n":13661,"o":32.91,"t":"2026-05-21T04:00:00Z","v":719510,"vw":32.447463},{"c":34.22,"h":34.43,"l":32.75,"n":13586,"o":32.78,"t":"2026-05-22T04:00:00Z","v":899945,"vw":34.075587},{"c":33.97,"h":34.75,"l":33.565,"n":12605,"o":34,"t":"2026-05-26T04:00:00Z","v":879744,"vw":34.014422},{"c":34.08,"h":34.45,"l":32.975,"n":11841,"o":33.1,"t":"2026-05-27T04:00:00Z","v":655077,"vw":33.889728},{"c":35.5,"h":35.85,"l":34.26,"n":14912,"o":34.49,"t":"2026-05-28T04:00:00Z","v":841015,"vw":35.405016},{"c":35.47,"h":35.71,"l":34.74,"n":12522,"o":35.39,"t":"2026-05-29T04:00:00Z","v":909367,"vw":35.329692},{"c":35.82,"h":36.6,"l":35.61,"n":15286,"o":35.93,"t":"2026-06-01T04:00:00Z","v":720984,"vw":36.088574},{"c":36.11,"h":36.3,"l":35.49,"n":11679,"o":35.86,"t":"2026-06-02T04:00:00Z","v":778162,"vw":36.039635},{"c":37.37,"h":38.75,"l":36.315,"n":20794,"o":37,"t":"2026-06-03T04:00:00Z","v":1444009,"vw":37.820075},{"c":37.41,"h":37.725,"l":36.55,"n":12248,"o":37.05,"t":"2026-06-04T04:00:00Z","v":609804,"vw":37.277129},{"c":35.17,"h":37.13,"l":34.96,"n":18315,"o":37.13,"t":"2026-06-05T04:00:00Z","v":1334600,"vw":35.509989},{"c":35.5,"h":36.12,"l":35.32,"n":11496,"o":36.03,"t":"2026-06-08T04:00:00Z","v":560002,"vw":35.633918},{"c":34.05,"h":35.44,"l":33.16,"n":18715,"o":35.13,"t":"2026-06-09T04:00:00Z","v":1075511,"vw":33.909369},{"c":34.65,"h":35.34,"l":34.015,"n":12522,"o":34.06,"t":"2026-06-10T04:00:00Z","v":679578,"vw":34.738204},{"c":34.92,"h":35.275,"l":34.51,"n":12457,"o":34.82,"t":"2026-06-11T04:00:00Z","v":686624,"vw":34.880832},{"c":34.42,"h":35.78,"l":34.27,"n":12678,"o":34.55,"t":"2026-06-12T04:00:00Z","v":657949,"vw":34.767556},{"c":33.41,"h":34.09,"l":32.77,"n":14191,"o":33.29,"t":"2026-06-15T04:00:00Z","v":916917,"vw":33.318802},{"c":32.69,"h":33.1533,"l":31.765,"n":14466,"o":32.84,"t":"2026-06-16T04:00:00Z","v":783940,"vw":32.472128},{"c":33.15,"h":33.96,"l":32.63,"n":14370,"o":33.27,"t":"2026-06-17T04:00:00Z","v":652280,"vw":33.306111},{"c":32.64,"h":33.55,"l":31.655,"n":13883,"o":33.55,"t":"2026-06-18T04:00:00Z","v":1333049,"vw":32.622511},{"c":33.25,"h":33.2899,"l":32.17,"n":10334,"o":32.95,"t":"2026-06-22T04:00:00Z","v":641751,"vw":33.076445},{"c":32.83,"h":33.36,"l":32.36,"n":13240,"o":32.89,"t":"2026-06-23T04:00:00Z","v":699734,"vw":32.729439},{"c":32.74,"h":32.835,"l":31.7,"n":13772,"o":32.34,"t":"2026-06-24T04:00:00Z","v":856839,"vw":32.495798},{"c":34.27,"h":34.335,"l":32.15,"n":10980,"o":32.5,"t":"2026-06-25T04:00:00Z","v":505224,"vw":33.820408},{"c":35.08,"h":35.66,"l":33.4,"n":15067,"o":34.43,"t":"2026-06-26T04:00:00Z","v":2688734,"vw":35.010439},{"c":35.83,"h":36.68,"l":35.2,"n":13640,"o":35.23,"t":"2026-06-29T04:00:00Z","v":770815,"vw":35.996648},{"c":36.02,"h":36.35,"l":35.25,"n":11001,"o":36.06,"t":"2026-06-30T04:00:00Z","v":657367,"vw":35.94416},{"c":36.43,"h":36.57,"l":35.59,"n":13921,"o":35.59,"t":"2026-07-01T04:00:00Z","v":863031,"vw":36.244499},{"c":36.42,"h":36.98,"l":35.69,"n":13363,"o":36.48,"t":"2026-07-02T04:00:00Z","v":744810,"vw":36.279888},{"c":36.87,"h":37.42,"l":35.84,"n":8591,"o":35.84,"t":"2026-07-06T04:00:00Z","v":537162,"vw":36.771356},{"c":37.17,"h":37.895,"l":36.77,"n":15596,"o":37.27,"t":"2026-07-07T04:00:00Z","v":816162,"vw":37.271789},{"c":38.79,"h":39.5,"l":37.685,"n":16745,"o":37.69,"t":"2026-07-08T04:00:00Z","v":1097940,"vw":38.802198},{"c":39,"h":39.33,"l":38.33,"n":12195,"o":38.8,"t":"2026-07-09T04:00:00Z","v":839161,"vw":38.863539},{"c":39.47,"h":39.7299,"l":38.86,"n":11863,"o":38.92,"t":"2026-07-10T04:00:00Z","v":665583,"vw":39.294748},{"c":39.58,"h":41.37,"l":39.4,"n":22589,"o":40.18,"t":"2026-07-13T04:00:00Z","v":1727118,"vw":40.141427},{"c":39.57,"h":40.47,"l":38.73,"n":14754,"o":40.26,"t":"2026-07-14T04:00:00Z","v":1290364,"vw":39.548582},{"c":40.01,"h":40.21,"l":38.75,"n":12797,"o":39.44,"t":"2026-07-15T04:00:00Z","v":1081224,"vw":39.72904},{"c":41.08,"h":42.18,"l":40.06,"n":24058,"o":40.06,"t":"2026-07-16T04:00:00Z","v":1729733,"vw":41.219296},{"c":42.83,"h":42.95,"l":41.01,"n":30221,"o":41.15,"t":"2026-07-17T04:00:00Z","v":2744485,"vw":42.190431},{"c":43.44,"h":44.02,"l":42.42,"n":14751,"o":42.75,"t":"2026-07-20T04:00:00Z","v":867807,"vw":43.239285},{"c":44.17,"h":44.34,"l":42.885,"n":15575,"o":43.78,"t":"2026-07-21T04:00:00Z","v":856686,"vw":43.771026},{"c":44.14,"h":44.61,"l":43.585,"n":13249,"o":44.35,"t":"2026-07-22T04:00:00Z","v":755805,"vw":44.135701},{"c":42.82,"h":45.2,"l":41.945,"n":19196,"o":45.17,"t":"2026-07-23T04:00:00Z","v":1279929,"vw":42.928599},{"c":41.69,"h":42.9979,"l":41.17,"n":21150,"o":42.77,"t":"2026-07-24T04:00:00Z","v":1424807,"vw":41.858147},{"c":41.28,"h":41.45,"l":40.26,"n":18308,"o":40.74,"t":"2026-07-27T04:00:00Z","v":1057869,"vw":40.97962},{"c":41.48,"h":42.18,"l":40.94,"n":14786,"o":41.9,"t":"2026-07-28T04:00:00Z","v":903269,"vw":41.508041},{"c":42.4,"h":42.96,"l":41.7,"n":16568,"o":42.17,"t":"2026-07-29T04:00:00Z","v":777893,"vw":42.373373},{"c":43.75,"h":44.05,"l":42.67,"n":18248,"o":42.67,"t":"2026-07-30T04:00:00Z","v":1228347,"vw":43.691165},{"c":44.19,"h":44.48,"l":42.91,"n":12694,"o":44.48,"t":"2026-07-31T04:00:00Z","v":742256,"vw":43.79482},{"c":42.37,"h":45.1,"l":42.01,"n":17614,"o":43.53,"t":"2026-08-03T04:00:00Z","v":1347671,"vw":43.169609},{"c":41.56,"h":42.66,"l":41.06,"n":19715,"o":42.34,"t":"2026-08-04T04:00:00Z","v":1194009,"vw":41.721609},{"c":40.26,"h":42.1504,"l":39.835,"n":18913,"o":42.055,"t":"2026-08-05T04:00:00Z","v":1161443,"vw":40.453512},{"c":41.88,"h":41.96,"l":40.295,"n":21797,"o":41.24,"t":"2026-08-06T04:00:00Z","v":1391485,"vw":41.42637},{"c":39.48,"h":41.4686,"l":38.62,"n":30758,"o":40.85,"t":"2026-08-07T04:00:00Z","v":2260884,"vw":39.661254},{"c":45.47,"h":45.55,"l":39.48,"n":36208,"o":39.63,"t":"2026-08-10T04:00:00Z","v":2670911,"vw":44.314905},{"c":46.04,"h":47.4,"l":45.7,"n":24847,"o":45.88,"t":"2026-08-11T04:00:00Z","v":1578409,"vw":46.542127},{"c":47.19,"h":47.62,"l":45.99,"n":21373,"o":45.99,"t":"2026-08-12T04:00:00Z","v":1460563,"vw":47.17841},{"c":48.79,"h":49.17,"l":46.29,"n":19825,"o":46.56,"t":"2026-08-13T04:00:00Z","v":1286098,"vw":48.459463},{"c":47.72,"h":48.96,"l":47.06,"n":15531,"o":48.87,"t":"2026-08-14T04:00:00Z","v":758261,"vw":47.821363},{"c":48.35,"h":48.93,"l":47.49,"n":15526,"o":47.72,"t":"2026-08-17T04:00:00Z","v":923272,"vw":48.337752},{"c":50.81,"h":50.99,"l":48.04,"n":18710,"o":49.1,"t":"2026-08-18T04:00:00Z","v":1385562,"vw":50.040079},{"c":49.19,"h":51.5,"l":48.65,"n":16244,"o":50.8,"t":"2026-08-19T04:00:00Z","v":1064272,"vw":49.786747},{"c":48.29,"h":50.305,"l":48.025,"n":16929,"o":49.65,"t":"2026-08-20T04:00:00Z","v":834443,"vw":48.65062},{"c":49.01,"h":49.71,"l":48.4,"n":15859,"o":48.75,"t":"2026-08-21T04:00:00Z","v":889371,"vw":49.09211},{"c":47.32,"h":48.655,"l":46.37,"n":16062,"o":48.065,"t":"2026-08-24T04:00:00Z","v":966343,"vw":47.178276},{"c":47.03,"h":48.55,"l":46.75,"n":14639,"o":48.07,"t":"2026-08-25T04:00:00Z","v":834238,"vw":47.159094},{"c":47.79,"h":48.67,"l":46.53,"n":15158,"o":47.07,"t":"2026-08-26T04:00:00Z","v":823560,"vw":47.671548},{"c":45.77,"h":48.03,"l":45.725,"n":17872,"o":47.61,"t":"2026-08-27T04:00:00Z","v":1004473,"vw":46.195134},{"c":47.75,"h":48.375,"l":46.26,"n":17163,"o":46.26,"t":"2026-08-28T04:00:00Z","v":1259072,"vw":47.76826},{"c":49.73,"h":49.9,"l":46.53,"n":16606,"o":48.57,"t":"2026-08-31T04:00:00Z","v":1085451,"vw":48.62069},{"c":51.52,"h":51.57,"l":49.42,"n":24436,"o":50.95,"t":"2026-09-01T04:00:00Z","v":2046597,"vw":50.931134},{"c":53.07,"h":54.61,"l":51.77,"n":19835,"o":52.96,"t":"2026-09-02T04:00:00Z","v":1434571,"vw":53.096595},{"c":53.5,"h":54.695,"l":52.08,"n":17711,"o":53.2,"t":"2026-09-03T04:00:00Z","v":1180908,"vw":53.583234},{"c":53.13,"h":54.1,"l":52.5,"n":11478,"o":53.38,"t":"2026-09-04T04:00:00Z","v":573831,"vw":53.245329},{"c":53.91,"h":54.68,"l":53.45,"n":19741,"o":53.93,"t":"2026-09-08T04:00:00Z","v":1604354,"vw":53.996635},{"c":55.69,"h":56.09,"l":53.855,"n":18497,"o":54.72,"t":"2026-09-09T04:00:00Z","v":1256217,"vw":55.195805},{"c":56.44,"h":56.985,"l":55.3,"n":18670,"o":56.14,"t":"2026-09-10T04:00:00Z","v":1367481,"vw":56.417432},{"c":56.8,"h":58.4,"l":55.7,"n":22603,"o":55.98,"t":"2026-09-11T04:00:00Z","v":1277502,"vw":57.268255},{"c":56.55,"h":58.0617,"l":54.91,"n":19519,"o":57.46,"t":"2026-09-14T04:00:00Z","v":1310974,"vw":56.324241},{"c":57.55,"h":57.84,"l":55.65,"n":18297,"o":56.66,"t":"2026-09-15T04:00:00Z","v":1194764,"vw":57.168313},{"c":58.01,"h":59.08,"l":56.27,"n":23945,"o":56.53,"t":"2026-09-16T04:00:00Z","v":1950170,"vw":58.14604},{"c":59.05,"h":59.295,"l":57.297,"n":22525,"o":57.99,"t":"2026-09-17T04:00:00Z","v":1295810,"vw":58.860011},{"c":59,"h":59.6699,"l":58.54,"n":15395,"o":59.64,"t":"2026-09-18T04:00:00Z","v":2674910,"vw":59.047894},{"c":58.12,"h":59.865,"l":56.9,"n":21564,"o":58.06,"t":"2026-09-21T04:00:00Z","v":1553423,"vw":57.748117},{"c":56.42,"h":58.32,"l":55.54,"n":32791,"o":56.58,"t":"2026-09-22T04:00:00Z","v":1656991,"vw":56.842097},{"c":54.38,"h":57.16,"l":51.9205,"n":30128,"o":56.97,"t":"2026-09-23T04:00:00Z","v":2214253,"vw":53.809733},{"c":53.85,"h":55.5806,"l":53.24,"n":20755,"o":55.3,"t":"2026-09-24T04:00:00Z","v":1299080,"vw":54.475251},{"c":53.65,"h":53.85,"l":52.24,"n":17712,"o":53.48,"t":"2026-09-25T04:00:00Z","v":1645723,"vw":53.227812},{"c":52.61,"h":53.98,"l":51.93,"n":14409,"o":53.98,"t":"2026-09-28T04:00:00Z","v":1340061,"vw":52.655574},{"c":53.23,"h":53.47,"l":51.33,"n":15228,"o":51.53,"t":"2026-09-29T04:00:00Z","v":859017,"vw":52.9877},{"c":52.38,"h":54.5,"l":52.3,"n":17971,"o":53.49,"t":"2026-09-30T04:00:00Z","v":2186840,"vw":53.027201},{"c":53.72,"h":54.015,"l":52.01,"n":23470,"o":52.25,"t":"2026-10-01T04:00:00Z","v":2630868,"vw":53.400951},{"c":55.28,"h":56.34,"l":52.32,"n":23024,"o":53.43,"t":"2026-10-02T04:00:00Z","v":1518270,"vw":54.977722},{"c":56.03,"h":56.43,"l":54.5941,"n":15635,"o":55.14,"t":"2026-10-05T04:00:00Z","v":1289864,"vw":55.848621},{"c":56.21,"h":56.94,"l":55.33,"n":14250,"o":55.75,"t":"2026-10-06T04:00:00Z","v":851165,"vw":56.263519},{"c":56.29,"h":56.87,"l":56.05,"n":15909,"o":56.25,"t":"2026-10-07T04:00:00Z","v":948436,"vw":56.365004},{"c":57.75,"h":58.23,"l":56.87,"n":21206,"o":57.25,"t":"2026-10-08T04:00:00Z","v":1390844,"vw":57.650929},{"c":56.42,"h":58.13,"l":55.64,"n":16799,"o":57.39,"t":"2026-10-09T04:00:00Z","v":1109766,"vw":56.786048},{"c":57.17,"h":57.86,"l":56.11,"n":17663,"o":57.17,"t":"2026-10-12T04:00:00Z","v":729491,"vw":56.894494},{"c":58.59,"h":58.99,"l":57.15,"n":19484,"o":57.34,"t":"2026-10-13T04:00:00Z","v":2004691,"vw":58.433},{"c":57.53,"h":59.155,"l":57.38,"n":23297,"o":58.75,"t":"2026-10-14T04:00:00Z","v":1823149,"vw":58.042079},{"c":58.24,"h":58.69,"l":57.2,"n":17852,"o":57.5,"t":"2026-10-15T04:00:00Z","v":1147779,"vw":58.082518},{"c":57.75,"h":58.74,"l":56.34,"n":24204,"o":58.33,"t":"2026-10-16T04:00:00Z","v":1703333,"vw":57.395376},{"c":55.54,"h":58.25,"l":53.83,"n":35131,"o":57.5,"t":"2026-10-19T04:00:00Z","v":1687990,"vw":55.484991},{"c":56.05,"h":56.28,"l":54.33,"n":18712,"o":56.21,"t":"2026-10-20T04:00:00Z","v":1193282,"vw":55.775489},{"c":52.59,"h":56.43,"l":51.99,"n":32276,"o":56.31,"t":"2026-10-21T04:00:00Z","v":1938102,"vw":53.257179}],"volatilityBars":[{"c":58.46,"h":58.46,"l":58.46,"n":2,"o":58.46,"t":"2026-09-21T08:15:00Z","v":172,"vw":58.46},{"c":58.99,"h":59.02,"l":58.99,"n":2,"o":59.02,"t":"2026-09-21T09:00:00Z","v":400,"vw":59.005},{"c":59,"h":59.01,"l":59,"n":10,"o":59,"t":"2026-09-21T11:00:00Z","v":2116,"vw":59.000538},{"c":58.6293,"h":58.6293,"l":58.6293,"n":1,"o":58.6293,"t":"2026-09-21T12:00:00Z","v":100,"vw":58.6293},{"c":59.03,"h":59.03,"l":58.5962,"n":2,"o":58.5962,"t":"2026-09-21T12:45:00Z","v":2299,"vw":58.973393},{"c":58.01,"h":58.51,"l":57.98,"n":36,"o":57.98,"t":"2026-09-21T13:15:00Z","v":2170,"vw":58.349404},{"c":59.005,"h":59.865,"l":58.06,"n":463,"o":58.15,"t":"2026-09-21T13:30:00Z","v":33824,"vw":58.654516},{"c":57.8,"h":59.18,"l":57.8,"n":714,"o":59.14,"t":"2026-09-21T13:45:00Z","v":57078,"vw":58.444513},{"c":57.75,"h":58.1346,"l":57.5717,"n":538,"o":57.86,"t":"2026-09-21T14:00:00Z","v":30644,"vw":57.832357},{"c":58.055,"h":58.1199,"l":57.41,"n":791,"o":57.7,"t":"2026-09-21T14:15:00Z","v":73874,"vw":57.734999},{"c":57.91,"h":58.12,"l":57.86,"n":457,"o":58,"t":"2026-09-21T14:30:00Z","v":16696,"vw":57.992227},{"c":57.68,"h":57.92,"l":57.62,"n":504,"o":57.83,"t":"2026-09-21T14:45:00Z","v":22940,"vw":57.75957},{"c":58.04,"h":58.14,"l":57.73,"n":528,"o":57.73,"t":"2026-09-21T15:00:00Z","v":24779,"vw":58.0027},{"c":57.61,"h":58,"l":57.61,"n":635,"o":57.9501,"t":"2026-09-21T15:15:00Z","v":30816,"vw":57.839661},{"c":57.65,"h":57.71,"l":57.5,"n":597,"o":57.61,"t":"2026-09-21T15:30:00Z","v":30158,"vw":57.606464},{"c":57.71,"h":57.78,"l":57.53,"n":605,"o":57.62,"t":"2026-09-21T15:45:00Z","v":76273,"vw":57.58578},{"c":57.54,"h":57.72,"l":57.5,"n":725,"o":57.6501,"t":"2026-09-21T16:00:00Z","v":37980,"vw":57.589524},{"c":57.3001,"h":57.5,"l":57.2,"n":522,"o":57.5,"t":"2026-09-21T16:15:00Z","v":27294,"vw":57.35314},{"c":57.25,"h":57.38,"l":57.2001,"n":552,"o":57.34,"t":"2026-09-21T16:30:00Z","v":25281,"vw":57.298414},{"c":57.305,"h":57.31,"l":56.9,"n":988,"o":57.24,"t":"2026-09-21T16:45:00Z","v":98159,"vw":57.023522},{"c":57.185,"h":57.3,"l":57.15,"n":552,"o":57.27,"t":"2026-09-21T17:00:00Z","v":29733,"vw":57.212636},{"c":57.555,"h":57.6,"l":57.2,"n":595,"o":57.2,"t":"2026-09-21T17:15:00Z","v":30077,"vw":57.353157},{"c":57.92,"h":57.92,"l":57.42,"n":667,"o":57.555,"t":"2026-09-21T17:30:00Z","v":33139,"vw":57.698591},{"c":58.14,"h":58.15,"l":57.83,"n":478,"o":57.955,"t":"2026-09-21T17:45:00Z","v":23314,"vw":57.966895},{"c":58.22,"h":58.22,"l":57.94,"n":573,"o":58.13,"t":"2026-09-21T18:00:00Z","v":30347,"vw":58.038209},{"c":58.155,"h":58.26,"l":58.04,"n":636,"o":58.19,"t":"2026-09-21T18:15:00Z","v":30380,"vw":58.157436},{"c":58.1,"h":58.22,"l":58.04,"n":497,"o":58.17,"t":"2026-09-21T18:30:00Z","v":24988,"vw":58.131652},{"c":57.88,"h":58.095,"l":57.845,"n":735,"o":58.07,"t":"2026-09-21T18:45:00Z","v":38208,"vw":57.929574},{"c":57.34,"h":57.98,"l":57.13,"n":1165,"o":57.87,"t":"2026-09-21T19:00:00Z","v":73029,"vw":57.454601},{"c":57.13,"h":57.59,"l":57.1001,"n":1440,"o":57.28,"t":"2026-09-21T19:15:00Z","v":93007,"vw":57.270329},{"c":57.63,"h":57.71,"l":57.07,"n":1308,"o":57.14,"t":"2026-09-21T19:30:00Z","v":70599,"vw":57.393414},{"c":58.14,"h":58.21,"l":57.47,"n":3771,"o":57.63,"t":"2026-09-21T19:45:00Z","v":229905,"vw":57.954459},{"c":58.12,"h":58.12,"l":58.12,"n":46,"o":58.12,"t":"2026-09-21T20:00:00Z","v":146401,"vw":58.12},{"c":58.78,"h":58.78,"l":58.58,"n":3,"o":58.58,"t":"2026-09-21T21:30:00Z","v":28400,"vw":58.68},{"c":57.8,"h":57.8,"l":57.15,"n":7,"o":57.21,"t":"2026-09-22T11:00:00Z","v":346,"vw":57.386667},{"c":56.9,"h":56.9,"l":56.9,"n":6,"o":56.9,"t":"2026-09-22T11:15:00Z","v":606,"vw":56.9},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-09-22T11:45:00Z","v":1190,"vw":57.15},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-09-22T12:00:00Z","v":100,"vw":57.33},{"c":57.1697,"h":57.27,"l":57.08,"n":14,"o":57.27,"t":"2026-09-22T12:15:00Z","v":1211,"vw":57.164501},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-09-22T12:30:00Z","v":171,"vw":57},{"c":56.7997,"h":56.7997,"l":56.78,"n":6,"o":56.78,"t":"2026-09-22T12:45:00Z","v":650,"vw":56.78985},{"c":56.5,"h":56.56,"l":55.5,"n":28,"o":56.56,"t":"2026-09-22T13:00:00Z","v":2984,"vw":56.090916},{"c":56.53,"h":56.8,"l":56.53,"n":12,"o":56.8,"t":"2026-09-22T13:15:00Z","v":625,"vw":56.74},{"c":57.62,"h":58.1999,"l":56.33,"n":1697,"o":56.64,"t":"2026-09-22T13:30:00Z","v":107741,"vw":57.21267},{"c":57.29,"h":58.0999,"l":57.24,"n":859,"o":57.7,"t":"2026-09-22T13:45:00Z","v":44089,"vw":57.71746},{"c":57.235,"h":57.52,"l":56.93,"n":960,"o":57.42,"t":"2026-09-22T14:00:00Z","v":31818,"vw":57.226998},{"c":57.37,"h":57.41,"l":57,"n":1135,"o":57.24,"t":"2026-09-22T14:15:00Z","v":39891,"vw":57.193207},{"c":57.38,"h":57.47,"l":57,"n":795,"o":57.415,"t":"2026-09-22T14:30:00Z","v":20580,"vw":57.213165},{"c":57.78,"h":57.78,"l":57.32,"n":747,"o":57.395,"t":"2026-09-22T14:45:00Z","v":29279,"vw":57.510534},{"c":57.55,"h":57.7964,"l":57.45,"n":930,"o":57.72,"t":"2026-09-22T15:00:00Z","v":21658,"vw":57.651899},{"c":57.52,"h":57.6,"l":57.43,"n":588,"o":57.545,"t":"2026-09-22T15:15:00Z","v":17882,"vw":57.526047},{"c":57.97,"h":58.05,"l":57.4801,"n":932,"o":57.4801,"t":"2026-09-22T15:30:00Z","v":26291,"vw":57.856437},{"c":58.14,"h":58.32,"l":57.985,"n":784,"o":57.985,"t":"2026-09-22T15:45:00Z","v":26762,"vw":58.17692},{"c":57.7,"h":58.17,"l":57.54,"n":1367,"o":58.17,"t":"2026-09-22T16:00:00Z","v":51238,"vw":57.73804},{"c":57.685,"h":57.79,"l":57.64,"n":699,"o":57.73,"t":"2026-09-22T16:15:00Z","v":21110,"vw":57.706913},{"c":57.815,"h":57.9,"l":57.675,"n":805,"o":57.68,"t":"2026-09-22T16:30:00Z","v":27855,"vw":57.771274},{"c":57.27,"h":57.81,"l":57.2,"n":935,"o":57.81,"t":"2026-09-22T16:45:00Z","v":33646,"vw":57.476297},{"c":57.31,"h":57.31,"l":56.9575,"n":839,"o":57.27,"t":"2026-09-22T17:00:00Z","v":30568,"vw":57.177177},{"c":57.61,"h":57.61,"l":57.31,"n":711,"o":57.31,"t":"2026-09-22T17:15:00Z","v":30985,"vw":57.444057},{"c":57.96,"h":57.96,"l":57.55,"n":844,"o":57.55,"t":"2026-09-22T17:30:00Z","v":26040,"vw":57.781645},{"c":57.25,"h":57.98,"l":57.05,"n":1675,"o":57.98,"t":"2026-09-22T17:45:00Z","v":57846,"vw":57.484749},{"c":57.2385,"h":57.44,"l":57.185,"n":741,"o":57.26,"t":"2026-09-22T18:00:00Z","v":21168,"vw":57.30231},{"c":57.47,"h":57.74,"l":57.27,"n":905,"o":57.27,"t":"2026-09-22T18:15:00Z","v":42094,"vw":57.537398},{"c":57.3,"h":57.55,"l":57.26,"n":720,"o":57.47,"t":"2026-09-22T18:30:00Z","v":24654,"vw":57.370056},{"c":57.015,"h":57.5,"l":57.015,"n":1377,"o":57.355,"t":"2026-09-22T18:45:00Z","v":46813,"vw":57.275914},{"c":56.41,"h":57.05,"l":56.15,"n":1846,"o":57.015,"t":"2026-09-22T19:00:00Z","v":105753,"vw":56.577343},{"c":56.3076,"h":56.82,"l":56.3076,"n":1616,"o":56.41,"t":"2026-09-22T19:15:00Z","v":65411,"vw":56.539898},{"c":56.02,"h":56.39,"l":55.54,"n":2437,"o":56.34,"t":"2026-09-22T19:30:00Z","v":157325,"vw":55.851838},{"c":56.46,"h":56.46,"l":55.87,"n":4767,"o":56.07,"t":"2026-09-22T19:45:00Z","v":264192,"vw":56.23036},{"c":56.42,"h":56.42,"l":56.42,"n":34,"o":56.42,"t":"2026-09-22T20:00:00Z","v":264046,"vw":56.42},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-09-22T20:15:00Z","v":200,"vw":56.42},{"c":55.6766,"h":55.6766,"l":55.6766,"n":2,"o":55.6766,"t":"2026-09-22T21:00:00Z","v":238,"vw":55.6766},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-09-22T21:15:00Z","v":288,"vw":56.3},{"c":56.266,"h":56.42,"l":56.266,"n":9,"o":56.41,"t":"2026-09-22T21:30:00Z","v":821,"vw":56.36658},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-09-22T22:00:00Z","v":150,"vw":55.65},{"c":57.3489,"h":57.3489,"l":57.3489,"n":1,"o":57.3489,"t":"2026-09-23T12:30:00Z","v":100,"vw":57.3489},{"c":55.91,"h":57.16,"l":55.67,"n":804,"o":57,"t":"2026-09-23T13:30:00Z","v":70529,"vw":56.198712},{"c":55.59,"h":56.01,"l":55.58,"n":423,"o":55.915,"t":"2026-09-23T13:45:00Z","v":23721,"vw":55.75283},{"c":55.395,"h":55.825,"l":55.26,"n":665,"o":55.58,"t":"2026-09-23T14:00:00Z","v":43024,"vw":55.488637},{"c":54.5967,"h":55.48,"l":54.43,"n":1282,"o":55.45,"t":"2026-09-23T14:15:00Z","v":102804,"vw":54.973486},{"c":54.9,"h":55.2,"l":54.53,"n":582,"o":54.58,"t":"2026-09-23T14:30:00Z","v":34280,"vw":54.843638},{"c":53.69,"h":54.795,"l":53.3,"n":1359,"o":54.72,"t":"2026-09-23T14:45:00Z","v":110175,"vw":53.861304},{"c":53.84,"h":53.93,"l":53.4,"n":846,"o":53.615,"t":"2026-09-23T15:00:00Z","v":51843,"vw":53.66222},{"c":53.835,"h":53.95,"l":53.41,"n":846,"o":53.9,"t":"2026-09-23T15:15:00Z","v":59271,"vw":53.66768},{"c":54.1299,"h":54.1299,"l":53.62,"n":753,"o":53.845,"t":"2026-09-23T15:30:00Z","v":43119,"vw":53.889642},{"c":53.83,"h":54.015,"l":53.79,"n":523,"o":54.015,"t":"2026-09-23T15:45:00Z","v":23615,"vw":53.89852},{"c":54.0096,"h":54.12,"l":53.79,"n":628,"o":53.84,"t":"2026-09-23T16:00:00Z","v":31322,"vw":53.979565},{"c":54.295,"h":54.47,"l":54.11,"n":453,"o":54.125,"t":"2026-09-23T16:15:00Z","v":26899,"vw":54.297259},{"c":53.86,"h":54.3,"l":53.86,"n":798,"o":54.3,"t":"2026-09-23T16:30:00Z","v":32543,"vw":54.012338},{"c":52.83,"h":53.88,"l":52.72,"n":1468,"o":53.825,"t":"2026-09-23T16:45:00Z","v":92682,"vw":53.118254},{"c":52.85,"h":53.15,"l":52.51,"n":1355,"o":52.79,"t":"2026-09-23T17:00:00Z","v":104323,"vw":52.822235},{"c":52.2,"h":52.985,"l":52.07,"n":2241,"o":52.88,"t":"2026-09-23T17:15:00Z","v":97119,"vw":52.497101},{"c":52.79,"h":52.8,"l":51.9205,"n":1897,"o":52.21,"t":"2026-09-23T17:30:00Z","v":153872,"vw":52.279534},{"c":52.9,"h":52.9,"l":52.24,"n":852,"o":52.77,"t":"2026-09-23T17:45:00Z","v":57530,"vw":52.588366},{"c":52.75,"h":53.07,"l":52.49,"n":960,"o":53.038,"t":"2026-09-23T18:00:00Z","v":56688,"vw":52.766656},{"c":52.68,"h":52.97,"l":52.51,"n":1190,"o":52.735,"t":"2026-09-23T18:15:00Z","v":65342,"vw":52.754065},{"c":53.04,"h":53.33,"l":52.715,"n":875,"o":52.715,"t":"2026-09-23T18:30:00Z","v":53778,"vw":53.096009},{"c":53.22,"h":53.44,"l":52.98,"n":926,"o":53.03,"t":"2026-09-23T18:45:00Z","v":55387,"vw":53.291687},{"c":53.375,"h":53.39,"l":53.09,"n":866,"o":53.19,"t":"2026-09-23T19:00:00Z","v":41517,"vw":53.218185},{"c":53.4,"h":53.43,"l":53.14,"n":1105,"o":53.34,"t":"2026-09-23T19:15:00Z","v":62814,"vw":53.293094},{"c":53.8,"h":53.8,"l":53.3,"n":1248,"o":53.415,"t":"2026-09-23T19:30:00Z","v":64414,"vw":53.558},{"c":54.4,"h":54.62,"l":53.79,"n":5004,"o":53.805,"t":"2026-09-23T19:45:00Z","v":318433,"vw":54.335398},{"c":54.38,"h":54.38,"l":54.38,"n":25,"o":54.38,"t":"2026-09-23T20:00:00Z","v":331989,"vw":54.38},{"c":54.3949,"h":54.65,"l":54.3949,"n":11,"o":54.64,"t":"2026-09-23T21:00:00Z","v":1480,"vw":54.62934},{"c":54.3971,"h":54.3971,"l":54.36,"n":2,"o":54.36,"t":"2026-09-23T21:15:00Z","v":200,"vw":54.37855},{"c":54.64,"h":54.64,"l":54.6,"n":2,"o":54.6,"t":"2026-09-23T22:15:00Z","v":1350,"vw":54.62237},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-09-23T22:30:00Z","v":300,"vw":54.36},{"c":54.6354,"h":54.6354,"l":54.6354,"n":1,"o":54.6354,"t":"2026-09-23T23:30:00Z","v":100,"vw":54.6354},{"c":54.7,"h":54.7,"l":54.7,"n":3,"o":54.7,"t":"2026-09-24T08:45:00Z","v":272,"vw":54.7},{"c":54.704,"h":55.15,"l":54.64,"n":8,"o":55.15,"t":"2026-09-24T11:00:00Z","v":405,"vw":54.9018},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-09-24T11:15:00Z","v":820,"vw":55},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-09-24T11:30:00Z","v":100,"vw":55.03},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-09-24T12:15:00Z","v":500,"vw":54.7},{"c":55.3,"h":55.5,"l":55.15,"n":34,"o":55.15,"t":"2026-09-24T13:15:00Z","v":4774,"vw":55.272503},{"c":55.24,"h":55.5,"l":54.6,"n":785,"o":55.33,"t":"2026-09-24T13:30:00Z","v":94849,"vw":55.097091},{"c":54.97,"h":55.49,"l":54.9,"n":725,"o":55.13,"t":"2026-09-24T13:45:00Z","v":65168,"vw":55.16013},{"c":54.67,"h":55.06,"l":54.595,"n":595,"o":55.06,"t":"2026-09-24T14:00:00Z","v":27850,"vw":54.753475},{"c":54.26,"h":54.68,"l":54.11,"n":672,"o":54.635,"t":"2026-09-24T14:15:00Z","v":41566,"vw":54.455888},{"c":54.205,"h":54.46,"l":54.205,"n":429,"o":54.35,"t":"2026-09-24T14:30:00Z","v":21224,"vw":54.364005},{"c":54.29,"h":54.4899,"l":54.08,"n":758,"o":54.205,"t":"2026-09-24T14:45:00Z","v":50466,"vw":54.231723},{"c":54.62,"h":54.775,"l":54.3,"n":729,"o":54.385,"t":"2026-09-24T15:00:00Z","v":34778,"vw":54.615417},{"c":54.68,"h":54.76,"l":54.5,"n":384,"o":54.64,"t":"2026-09-24T15:15:00Z","v":17554,"vw":54.682025},{"c":55.055,"h":55.06,"l":54.73,"n":994,"o":54.75,"t":"2026-09-24T15:30:00Z","v":71040,"vw":54.927873},{"c":55.23,"h":55.23,"l":54.84,"n":817,"o":55.055,"t":"2026-09-24T15:45:00Z","v":48872,"vw":55.01909},{"c":55.19,"h":55.5806,"l":55.19,"n":818,"o":55.23,"t":"2026-09-24T16:00:00Z","v":41530,"vw":55.368805},{"c":54.31,"h":55.2,"l":54.14,"n":1362,"o":55.17,"t":"2026-09-24T16:15:00Z","v":75680,"vw":54.681339},{"c":54.4,"h":54.415,"l":54,"n":503,"o":54.215,"t":"2026-09-24T16:30:00Z","v":25647,"vw":54.122666},{"c":54.74,"h":54.855,"l":54.36,"n":387,"o":54.36,"t":"2026-09-24T16:45:00Z","v":16479,"vw":54.746105},{"c":54.58,"h":54.73,"l":54.425,"n":325,"o":54.73,"t":"2026-09-24T17:00:00Z","v":17786,"vw":54.558919},{"c":54.72,"h":54.77,"l":54.625,"n":296,"o":54.67,"t":"2026-09-24T17:15:00Z","v":10328,"vw":54.685785},{"c":54.82,"h":55.02,"l":54.715,"n":663,"o":54.715,"t":"2026-09-24T17:30:00Z","v":43423,"vw":54.85571},{"c":55.245,"h":55.245,"l":54.75,"n":707,"o":54.79,"t":"2026-09-24T17:45:00Z","v":62154,"vw":54.870219},{"c":54.79,"h":55.2425,"l":54.71,"n":501,"o":55.2425,"t":"2026-09-24T18:00:00Z","v":21955,"vw":54.934574},{"c":54.465,"h":54.77,"l":54.43,"n":292,"o":54.76,"t":"2026-09-24T18:15:00Z","v":11134,"vw":54.643275},{"c":54.19,"h":54.4,"l":54.07,"n":474,"o":54.4,"t":"2026-09-24T18:30:00Z","v":20050,"vw":54.254666},{"c":53.75,"h":54.16,"l":53.48,"n":971,"o":54.16,"t":"2026-09-24T18:45:00Z","v":72932,"vw":53.894466},{"c":54.11,"h":54.11,"l":53.81,"n":482,"o":53.82,"t":"2026-09-24T19:00:00Z","v":19892,"vw":53.933679},{"c":53.591,"h":54.14,"l":53.585,"n":604,"o":54.14,"t":"2026-09-24T19:15:00Z","v":20087,"vw":53.87989},{"c":53.58,"h":53.8198,"l":53.24,"n":1172,"o":53.61,"t":"2026-09-24T19:30:00Z","v":55609,"vw":53.560059},{"c":53.825,"h":53.92,"l":53.26,"n":3533,"o":53.515,"t":"2026-09-24T19:45:00Z","v":181026,"vw":53.689676},{"c":54.115,"h":54.64,"l":53.85,"n":37,"o":53.85,"t":"2026-09-24T20:00:00Z","v":110412,"vw":53.852143},{"c":53.81,"h":53.81,"l":53.81,"n":20,"o":53.81,"t":"2026-09-24T21:00:00Z","v":180,"vw":53.81},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-09-24T21:45:00Z","v":100,"vw":54.15},{"c":53.9662,"h":54,"l":53.9662,"n":2,"o":54,"t":"2026-09-24T22:45:00Z","v":200,"vw":53.9831},{"c":53.8,"h":54.2,"l":53.8,"n":31,"o":54.2,"t":"2026-09-24T23:00:00Z","v":1406,"vw":54.075958},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-09-25T11:45:00Z","v":200,"vw":53.85},{"c":54.2418,"h":54.2418,"l":53.5,"n":4,"o":53.5,"t":"2026-09-25T12:00:00Z","v":207,"vw":53.8709},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-25T13:00:00Z","v":100,"vw":54},{"c":52.6226,"h":53.6572,"l":52.6226,"n":300,"o":53.48,"t":"2026-09-25T13:30:00Z","v":25450,"vw":53.201812},{"c":53.14,"h":53.14,"l":52.48,"n":414,"o":52.6552,"t":"2026-09-25T13:45:00Z","v":28777,"vw":52.709868},{"c":53.13,"h":53.39,"l":53.08,"n":245,"o":53.15,"t":"2026-09-25T14:00:00Z","v":14159,"vw":53.189835},{"c":53.23,"h":53.27,"l":52.83,"n":337,"o":53.19,"t":"2026-09-25T14:15:00Z","v":15617,"vw":53.028741},{"c":53.2,"h":53.28,"l":53.02,"n":224,"o":53.19,"t":"2026-09-25T14:30:00Z","v":6805,"vw":53.133591},{"c":53.33,"h":53.4,"l":53.21,"n":207,"o":53.28,"t":"2026-09-25T14:45:00Z","v":7016,"vw":53.309513},{"c":53.2656,"h":53.5,"l":53.19,"n":524,"o":53.37,"t":"2026-09-25T15:00:00Z","v":20891,"vw":53.332639},{"c":53.23,"h":53.33,"l":52.84,"n":477,"o":53.25,"t":"2026-09-25T15:15:00Z","v":18302,"vw":53.044689},{"c":53.32,"h":53.37,"l":53.155,"n":473,"o":53.23,"t":"2026-09-25T15:30:00Z","v":21537,"vw":53.217297},{"c":52.685,"h":53.32,"l":52.595,"n":922,"o":53.3,"t":"2026-09-25T15:45:00Z","v":45409,"vw":52.889202},{"c":52.54,"h":52.72,"l":52.245,"n":1139,"o":52.6,"t":"2026-09-25T16:00:00Z","v":72683,"vw":52.425692},{"c":52.64,"h":52.64,"l":52.24,"n":755,"o":52.51,"t":"2026-09-25T16:15:00Z","v":43364,"vw":52.465893},{"c":52.65,"h":52.93,"l":52.595,"n":404,"o":52.62,"t":"2026-09-25T16:30:00Z","v":15935,"vw":52.74743},{"c":52.67,"h":52.8,"l":52.61,"n":369,"o":52.64,"t":"2026-09-25T16:45:00Z","v":13922,"vw":52.714573},{"c":52.67,"h":52.735,"l":52.57,"n":331,"o":52.68,"t":"2026-09-25T17:00:00Z","v":10851,"vw":52.667105},{"c":52.715,"h":52.74,"l":52.63,"n":257,"o":52.63,"t":"2026-09-25T17:15:00Z","v":10537,"vw":52.678294},{"c":52.58,"h":52.74,"l":52.485,"n":540,"o":52.705,"t":"2026-09-25T17:30:00Z","v":20753,"vw":52.57806},{"c":52.44,"h":52.6,"l":52.44,"n":373,"o":52.53,"t":"2026-09-25T17:45:00Z","v":16085,"vw":52.522703},{"c":52.79,"h":52.8,"l":52.5,"n":641,"o":52.5,"t":"2026-09-25T18:00:00Z","v":25866,"vw":52.635048},{"c":52.79,"h":52.89,"l":52.68,"n":844,"o":52.82,"t":"2026-09-25T18:15:00Z","v":28883,"vw":52.763978},{"c":53.04,"h":53.27,"l":52.74,"n":780,"o":52.83,"t":"2026-09-25T18:30:00Z","v":36776,"vw":52.960114},{"c":53.33,"h":53.55,"l":53.09,"n":1009,"o":53.09,"t":"2026-09-25T18:45:00Z","v":47376,"vw":53.348541},{"c":53.84,"h":53.85,"l":53.285,"n":606,"o":53.35,"t":"2026-09-25T19:00:00Z","v":34401,"vw":53.555586},{"c":53.55,"h":53.83,"l":53.375,"n":781,"o":53.795,"t":"2026-09-25T19:15:00Z","v":41194,"vw":53.582926},{"c":53.73,"h":53.81,"l":53.49,"n":1054,"o":53.555,"t":"2026-09-25T19:30:00Z","v":55760,"vw":53.649081},{"c":53.67,"h":53.82,"l":53.54,"n":3052,"o":53.73,"t":"2026-09-25T19:45:00Z","v":167016,"vw":53.644325},{"c":53.65,"h":53.65,"l":53.65,"n":58,"o":53.65,"t":"2026-09-25T20:00:00Z","v":449642,"vw":53.65},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-25T20:30:00Z","v":250,"vw":53.5},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-09-25T22:15:00Z","v":525,"vw":53.4},{"c":53.35,"h":53.35,"l":53.35,"n":3,"o":53.35,"t":"2026-09-25T22:30:00Z","v":925,"vw":53.35},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-28T10:45:00Z","v":101,"vw":56.51},{"c":54.62,"h":54.62,"l":54.62,"n":2,"o":54.62,"t":"2026-09-28T11:45:00Z","v":124,"vw":54.62},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-09-28T12:30:00Z","v":258,"vw":53.6},{"c":54.64,"h":54.64,"l":54.6,"n":2,"o":54.6,"t":"2026-09-28T13:00:00Z","v":300,"vw":54.626667},{"c":53.855,"h":53.98,"l":53.01,"n":426,"o":53.98,"t":"2026-09-28T13:30:00Z","v":31303,"vw":53.709563},{"c":53.59,"h":53.78,"l":53.35,"n":209,"o":53.74,"t":"2026-09-28T13:45:00Z","v":10155,"vw":53.649998},{"c":53.29,"h":53.67,"l":53.08,"n":246,"o":53.6,"t":"2026-09-28T14:00:00Z","v":13471,"vw":53.43313},{"c":53.27,"h":53.49,"l":53.2,"n":210,"o":53.27,"t":"2026-09-28T14:15:00Z","v":8210,"vw":53.366948},{"c":52.7,"h":53.26,"l":52.7,"n":296,"o":53.18,"t":"2026-09-28T14:30:00Z","v":12395,"vw":53.012247},{"c":52.81,"h":53,"l":52.61,"n":395,"o":52.72,"t":"2026-09-28T14:45:00Z","v":13073,"vw":52.818537},{"c":53.05,"h":53.35,"l":52.77,"n":503,"o":52.815,"t":"2026-09-28T15:00:00Z","v":27505,"vw":53.085211},{"c":52.79,"h":53.09,"l":52.79,"n":388,"o":53.04,"t":"2026-09-28T15:15:00Z","v":15274,"vw":52.929951},{"c":53.01,"h":53.04,"l":52.65,"n":301,"o":52.75,"t":"2026-09-28T15:30:00Z","v":12609,"vw":52.797215},{"c":52.8,"h":52.985,"l":52.73,"n":404,"o":52.985,"t":"2026-09-28T15:45:00Z","v":11489,"vw":52.854167},{"c":53.03,"h":53.03,"l":52.55,"n":424,"o":52.86,"t":"2026-09-28T16:00:00Z","v":39352,"vw":52.615537},{"c":52.445,"h":52.9,"l":52.18,"n":976,"o":52.89,"t":"2026-09-28T16:15:00Z","v":48082,"vw":52.492714},{"c":52.93,"h":52.93,"l":52.24,"n":391,"o":52.405,"t":"2026-09-28T16:30:00Z","v":18608,"vw":52.559986},{"c":53.01,"h":53.04,"l":52.855,"n":230,"o":52.91,"t":"2026-09-28T16:45:00Z","v":9273,"vw":52.938463},{"c":52.61,"h":53.01,"l":52.44,"n":721,"o":53.01,"t":"2026-09-28T17:00:00Z","v":33569,"vw":52.662881},{"c":52.815,"h":52.82,"l":52.6016,"n":347,"o":52.615,"t":"2026-09-28T17:15:00Z","v":12825,"vw":52.68002},{"c":52.89,"h":52.93,"l":52.75,"n":272,"o":52.765,"t":"2026-09-28T17:30:00Z","v":9898,"vw":52.864299},{"c":53.06,"h":53.21,"l":52.91,"n":229,"o":52.91,"t":"2026-09-28T17:45:00Z","v":8837,"vw":53.013794},{"c":52.99,"h":53.05,"l":52.85,"n":284,"o":53.05,"t":"2026-09-28T18:00:00Z","v":10091,"vw":52.960825},{"c":52.94,"h":53.05,"l":52.88,"n":293,"o":52.95,"t":"2026-09-28T18:15:00Z","v":9452,"vw":52.948982},{"c":52.815,"h":52.895,"l":52.65,"n":315,"o":52.895,"t":"2026-09-28T18:30:00Z","v":13002,"vw":52.798451},{"c":52.7,"h":52.87,"l":52.66,"n":415,"o":52.84,"t":"2026-09-28T18:45:00Z","v":14309,"vw":52.787623},{"c":52.79,"h":52.86,"l":52.66,"n":504,"o":52.705,"t":"2026-09-28T19:00:00Z","v":18614,"vw":52.772723},{"c":52.75,"h":52.92,"l":52.72,"n":540,"o":52.76,"t":"2026-09-28T19:15:00Z","v":18243,"vw":52.814918},{"c":52.4,"h":52.87,"l":52.32,"n":789,"o":52.745,"t":"2026-09-28T19:30:00Z","v":39528,"vw":52.620681},{"c":52.61,"h":52.63,"l":51.93,"n":3185,"o":52.385,"t":"2026-09-28T19:45:00Z","v":194799,"vw":52.286616},{"c":52.56,"h":52.8,"l":52.5,"n":42,"o":52.61,"t":"2026-09-28T20:00:00Z","v":282526,"vw":52.610026},{"c":52.8193,"h":52.8193,"l":52.8193,"n":1,"o":52.8193,"t":"2026-09-28T22:15:00Z","v":523,"vw":52.8193},{"c":52.61,"h":52.61,"l":52.61,"n":4,"o":52.61,"t":"2026-09-28T23:30:00Z","v":490,"vw":52.61},{"c":51.58,"h":51.58,"l":51.52,"n":7,"o":51.52,"t":"2026-09-29T13:15:00Z","v":334,"vw":51.55},{"c":52.055,"h":52.52,"l":51.33,"n":581,"o":51.53,"t":"2026-09-29T13:30:00Z","v":50043,"vw":51.757843},{"c":52.28,"h":52.28,"l":52.1,"n":132,"o":52.25,"t":"2026-09-29T13:45:00Z","v":4960,"vw":52.165916},{"c":52.21,"h":52.49,"l":52.21,"n":198,"o":52.3,"t":"2026-09-29T14:00:00Z","v":6817,"vw":52.323887},{"c":52.5,"h":52.52,"l":52.181,"n":312,"o":52.29,"t":"2026-09-29T14:15:00Z","v":9626,"vw":52.325395},{"c":52.29,"h":52.69,"l":52.29,"n":288,"o":52.51,"t":"2026-09-29T14:30:00Z","v":8264,"vw":52.43573},{"c":52.55,"h":52.64,"l":52.315,"n":256,"o":52.315,"t":"2026-09-29T14:45:00Z","v":17129,"vw":52.531364},{"c":52.795,"h":52.86,"l":52.41,"n":446,"o":52.545,"t":"2026-09-29T15:00:00Z","v":23050,"vw":52.556686},{"c":52.84,"h":52.84,"l":52.6,"n":488,"o":52.79,"t":"2026-09-29T15:15:00Z","v":21513,"vw":52.688435},{"c":52.9663,"h":52.9663,"l":52.71,"n":261,"o":52.88,"t":"2026-09-29T15:30:00Z","v":7580,"vw":52.814368},{"c":53.05,"h":53.1,"l":52.57,"n":630,"o":52.93,"t":"2026-09-29T15:45:00Z","v":21315,"vw":52.802199},{"c":53.03,"h":53.115,"l":52.81,"n":257,"o":53.1,"t":"2026-09-29T16:00:00Z","v":13362,"vw":52.928357},{"c":52.985,"h":53.01,"l":52.76,"n":359,"o":52.95,"t":"2026-09-29T16:15:00Z","v":10213,"vw":52.866872},{"c":53.13,"h":53.27,"l":52.96,"n":339,"o":52.96,"t":"2026-09-29T16:30:00Z","v":17049,"vw":53.142965},{"c":53.22,"h":53.22,"l":53,"n":284,"o":53.1,"t":"2026-09-29T16:45:00Z","v":11551,"vw":53.101526},{"c":53.26,"h":53.36,"l":53.14,"n":325,"o":53.23,"t":"2026-09-29T17:00:00Z","v":8529,"vw":53.254835},{"c":53.295,"h":53.32,"l":53.1,"n":380,"o":53.22,"t":"2026-09-29T17:15:00Z","v":14061,"vw":53.213738},{"c":52.91,"h":53.295,"l":52.89,"n":443,"o":53.27,"t":"2026-09-29T17:30:00Z","v":13811,"vw":53.121756},{"c":53.175,"h":53.175,"l":52.8,"n":424,"o":52.875,"t":"2026-09-29T17:45:00Z","v":23381,"vw":52.974968},{"c":53.41,"h":53.41,"l":52.86,"n":455,"o":53.09,"t":"2026-09-29T18:00:00Z","v":20556,"vw":53.10289},{"c":53.31,"h":53.43,"l":53.305,"n":538,"o":53.365,"t":"2026-09-29T18:15:00Z","v":15104,"vw":53.372293},{"c":53.32,"h":53.47,"l":53.14,"n":651,"o":53.28,"t":"2026-09-29T18:30:00Z","v":20245,"vw":53.317464},{"c":53.12,"h":53.36,"l":53.09,"n":480,"o":53.36,"t":"2026-09-29T18:45:00Z","v":13527,"vw":53.241487},{"c":53.18,"h":53.18,"l":53.1,"n":587,"o":53.105,"t":"2026-09-29T19:00:00Z","v":20924,"vw":53.144214},{"c":53.18,"h":53.23,"l":53.09,"n":701,"o":53.15,"t":"2026-09-29T19:15:00Z","v":21320,"vw":53.169175},{"c":52.89,"h":53.37,"l":52.89,"n":920,"o":53.18,"t":"2026-09-29T19:30:00Z","v":35774,"vw":53.141663},{"c":53.25,"h":53.365,"l":52.92,"n":2799,"o":52.95,"t":"2026-09-29T19:45:00Z","v":138787,"vw":53.194989},{"c":53.23,"h":53.23,"l":53.23,"n":38,"o":53.23,"t":"2026-09-29T20:00:00Z","v":246755,"vw":53.23},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-09-29T20:30:00Z","v":23262,"vw":53.23},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-09-30T13:15:00Z","v":100,"vw":53.99},{"c":54.285,"h":54.5,"l":53.49,"n":389,"o":53.58,"t":"2026-09-30T13:30:00Z","v":34919,"vw":54.020663},{"c":53.78,"h":54.39,"l":53.6201,"n":305,"o":54.2104,"t":"2026-09-30T13:45:00Z","v":15099,"vw":54.087354},{"c":53.49,"h":53.77,"l":53.35,"n":157,"o":53.695,"t":"2026-09-30T14:00:00Z","v":6178,"vw":53.559909},{"c":53.88,"h":53.88,"l":53.47,"n":230,"o":53.47,"t":"2026-09-30T14:15:00Z","v":7069,"vw":53.696348},{"c":54.1,"h":54.3199,"l":53.96,"n":671,"o":54.04,"t":"2026-09-30T14:30:00Z","v":54021,"vw":54.079905},{"c":54.275,"h":54.47,"l":53.805,"n":660,"o":53.98,"t":"2026-09-30T14:45:00Z","v":51984,"vw":54.135962},{"c":54.15,"h":54.37,"l":54.15,"n":564,"o":54.24,"t":"2026-09-30T15:00:00Z","v":49389,"vw":54.222964},{"c":54.055,"h":54.32,"l":53.97,"n":784,"o":54.17,"t":"2026-09-30T15:15:00Z","v":69473,"vw":54.166188},{"c":53.815,"h":54.02,"l":53.75,"n":296,"o":54.01,"t":"2026-09-30T15:30:00Z","v":10070,"vw":53.873323},{"c":53.76,"h":54.02,"l":53.75,"n":193,"o":53.765,"t":"2026-09-30T15:45:00Z","v":6806,"vw":53.820834},{"c":53.785,"h":53.89,"l":53.74,"n":124,"o":53.83,"t":"2026-09-30T16:00:00Z","v":3435,"vw":53.807132},{"c":53.305,"h":53.86,"l":53.29,"n":325,"o":53.85,"t":"2026-09-30T16:15:00Z","v":11993,"vw":53.564375},{"c":53.47,"h":53.47,"l":53.3,"n":429,"o":53.3,"t":"2026-09-30T16:30:00Z","v":19873,"vw":53.393039},{"c":53.51,"h":53.68,"l":53.44,"n":647,"o":53.49,"t":"2026-09-30T16:45:00Z","v":33183,"vw":53.568284},{"c":53.335,"h":53.525,"l":53.28,"n":368,"o":53.525,"t":"2026-09-30T17:00:00Z","v":12932,"vw":53.421235},{"c":53.32,"h":53.54,"l":53.32,"n":307,"o":53.38,"t":"2026-09-30T17:15:00Z","v":12419,"vw":53.428597},{"c":53.325,"h":53.39,"l":53.2,"n":518,"o":53.325,"t":"2026-09-30T17:30:00Z","v":20936,"vw":53.29775},{"c":53.28,"h":53.52,"l":52.99,"n":718,"o":53.33,"t":"2026-09-30T17:45:00Z","v":35878,"vw":53.209931},{"c":53.2,"h":53.4,"l":53.16,"n":492,"o":53.29,"t":"2026-09-30T18:00:00Z","v":21780,"vw":53.274546},{"c":53.29,"h":53.39,"l":53.2,"n":495,"o":53.21,"t":"2026-09-30T18:15:00Z","v":28104,"vw":53.298009},{"c":53.26,"h":53.41,"l":53.2,"n":506,"o":53.32,"t":"2026-09-30T18:30:00Z","v":17567,"vw":53.283931},{"c":52.945,"h":53.29,"l":52.91,"n":616,"o":53.28,"t":"2026-09-30T18:45:00Z","v":24779,"vw":53.112631},{"c":52.88,"h":52.98,"l":52.87,"n":536,"o":52.95,"t":"2026-09-30T19:00:00Z","v":19415,"vw":52.924925},{"c":52.51,"h":52.92,"l":52.47,"n":641,"o":52.92,"t":"2026-09-30T19:15:00Z","v":24270,"vw":52.631146},{"c":52.59,"h":52.78,"l":52.3,"n":1273,"o":52.515,"t":"2026-09-30T19:30:00Z","v":53475,"vw":52.589527},{"c":52.4,"h":52.82,"l":52.36,"n":4673,"o":52.59,"t":"2026-09-30T19:45:00Z","v":333132,"vw":52.532379},{"c":52.38,"h":52.38,"l":52.38,"n":62,"o":52.38,"t":"2026-09-30T20:00:00Z","v":324346,"vw":52.38},{"c":51.52,"h":51.52,"l":51.52,"n":5,"o":51.52,"t":"2026-09-30T20:30:00Z","v":1100,"vw":51.52},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-01T10:45:00Z","v":100,"vw":52.5},{"c":52.55,"h":52.55,"l":52.5,"n":4,"o":52.5,"t":"2026-10-01T13:00:00Z","v":269,"vw":52.53062},{"c":52.53,"h":52.945,"l":52.01,"n":550,"o":52.3,"t":"2026-10-01T13:30:00Z","v":46649,"vw":52.411609},{"c":52.96,"h":53.21,"l":52.4,"n":538,"o":52.78,"t":"2026-10-01T13:45:00Z","v":57201,"vw":52.871189},{"c":52.515,"h":52.925,"l":52.355,"n":407,"o":52.82,"t":"2026-10-01T14:00:00Z","v":32010,"vw":52.614736},{"c":53.09,"h":53.2399,"l":52.525,"n":635,"o":52.525,"t":"2026-10-01T14:15:00Z","v":63236,"vw":52.961265},{"c":52.95,"h":53.115,"l":52.65,"n":756,"o":53.09,"t":"2026-10-01T14:30:00Z","v":58545,"vw":52.856492},{"c":53.16,"h":53.495,"l":52.91,"n":1065,"o":52.91,"t":"2026-10-01T14:45:00Z","v":66071,"vw":53.229943},{"c":53.29,"h":53.51,"l":52.81,"n":1123,"o":53.06,"t":"2026-10-01T15:00:00Z","v":83307,"vw":53.256482},{"c":52.8775,"h":53.39,"l":52.86,"n":1124,"o":53.315,"t":"2026-10-01T15:15:00Z","v":84862,"vw":53.204142},{"c":53.09,"h":53.14,"l":52.91,"n":507,"o":52.91,"t":"2026-10-01T15:30:00Z","v":24397,"vw":53.042527},{"c":53.2,"h":53.3994,"l":52.955,"n":1074,"o":53.15,"t":"2026-10-01T15:45:00Z","v":113270,"vw":53.136861},{"c":53.345,"h":53.42,"l":52.96,"n":1178,"o":53.165,"t":"2026-10-01T16:00:00Z","v":98542,"vw":53.263667},{"c":53.83,"h":53.99,"l":53.295,"n":1497,"o":53.345,"t":"2026-10-01T16:15:00Z","v":163479,"vw":53.658493},{"c":53.3,"h":53.855,"l":53.3,"n":960,"o":53.855,"t":"2026-10-01T16:30:00Z","v":58644,"vw":53.542286},{"c":53.15,"h":53.25,"l":52.98,"n":668,"o":53.24,"t":"2026-10-01T16:45:00Z","v":37945,"vw":53.122189},{"c":53.62,"h":53.645,"l":53.18,"n":722,"o":53.25,"t":"2026-10-01T17:00:00Z","v":53989,"vw":53.391619},{"c":53.275,"h":53.9,"l":52.9,"n":941,"o":53.605,"t":"2026-10-01T17:15:00Z","v":58662,"vw":53.402408},{"c":53.35,"h":53.455,"l":53.1,"n":783,"o":53.275,"t":"2026-10-01T17:30:00Z","v":67874,"vw":53.220743},{"c":53.94,"h":54,"l":53.31,"n":684,"o":53.32,"t":"2026-10-01T17:45:00Z","v":55469,"vw":53.675458},{"c":53.87,"h":54.015,"l":53.63,"n":656,"o":53.99,"t":"2026-10-01T18:00:00Z","v":40505,"vw":53.866731},{"c":53.77,"h":53.935,"l":53.58,"n":703,"o":53.935,"t":"2026-10-01T18:15:00Z","v":32817,"vw":53.738271},{"c":53.75,"h":53.84,"l":53.475,"n":974,"o":53.755,"t":"2026-10-01T18:30:00Z","v":69067,"vw":53.666138},{"c":53.51,"h":53.925,"l":53.51,"n":453,"o":53.87,"t":"2026-10-01T18:45:00Z","v":23947,"vw":53.801272},{"c":53.615,"h":53.62,"l":53.43,"n":956,"o":53.49,"t":"2026-10-01T19:00:00Z","v":64438,"vw":53.554272},{"c":53.46,"h":53.765,"l":53.43,"n":800,"o":53.615,"t":"2026-10-01T19:15:00Z","v":51539,"vw":53.546963},{"c":53.53,"h":53.57,"l":53.285,"n":956,"o":53.46,"t":"2026-10-01T19:30:00Z","v":51767,"vw":53.424393},{"c":53.71,"h":53.84,"l":53.41,"n":2314,"o":53.51,"t":"2026-10-01T19:45:00Z","v":147476,"vw":53.632536},{"c":52.65,"h":53.72,"l":52.65,"n":37,"o":53.72,"t":"2026-10-01T20:00:00Z","v":304368,"vw":53.719636},{"c":53.705,"h":54.3465,"l":53.39,"n":207,"o":53.39,"t":"2026-10-02T13:30:00Z","v":22074,"vw":53.522185},{"c":53.575,"h":53.9,"l":53.18,"n":520,"o":53.705,"t":"2026-10-02T13:45:00Z","v":27949,"vw":53.545917},{"c":52.47,"h":53.52,"l":52.32,"n":672,"o":53.52,"t":"2026-10-02T14:00:00Z","v":35539,"vw":52.802959},{"c":52.825,"h":53.09,"l":52.35,"n":462,"o":52.47,"t":"2026-10-02T14:15:00Z","v":23133,"vw":52.745703},{"c":53.48,"h":53.58,"l":52.75,"n":368,"o":52.75,"t":"2026-10-02T14:30:00Z","v":15873,"vw":53.237408},{"c":54.12,"h":54.215,"l":53.47,"n":671,"o":53.49,"t":"2026-10-02T14:45:00Z","v":39070,"vw":53.855653},{"c":53.79,"h":54.11,"l":53.68,"n":739,"o":54.06,"t":"2026-10-02T15:00:00Z","v":36851,"vw":53.982834},{"c":53.73,"h":53.97,"l":53.64,"n":637,"o":53.81,"t":"2026-10-02T15:15:00Z","v":24712,"vw":53.764814},{"c":54.315,"h":54.52,"l":53.7489,"n":875,"o":53.7489,"t":"2026-10-02T15:30:00Z","v":93012,"vw":54.2731},{"c":54.3,"h":54.5215,"l":54.12,"n":886,"o":54.3,"t":"2026-10-02T15:45:00Z","v":57195,"vw":54.294715},{"c":55.05,"h":55.15,"l":54.29,"n":1868,"o":54.32,"t":"2026-10-02T16:00:00Z","v":190638,"vw":54.788508},{"c":55.25,"h":55.5,"l":54.99,"n":1646,"o":55.06,"t":"2026-10-02T16:15:00Z","v":156809,"vw":55.230002},{"c":55.67,"h":55.88,"l":55.21,"n":1166,"o":55.29,"t":"2026-10-02T16:30:00Z","v":110600,"vw":55.495658},{"c":55.89,"h":56.07,"l":55.44,"n":1443,"o":55.655,"t":"2026-10-02T16:45:00Z","v":133161,"vw":55.724314},{"c":55.99,"h":56.34,"l":55.68,"n":954,"o":55.775,"t":"2026-10-02T17:00:00Z","v":71551,"vw":55.955255},{"c":55.53,"h":56,"l":55.38,"n":467,"o":55.84,"t":"2026-10-02T17:15:00Z","v":26194,"vw":55.621923},{"c":55.755,"h":55.755,"l":55.365,"n":462,"o":55.52,"t":"2026-10-02T17:30:00Z","v":20453,"vw":55.554359},{"c":55.84,"h":55.95,"l":55.62,"n":577,"o":55.81,"t":"2026-10-02T17:45:00Z","v":33702,"vw":55.826138},{"c":55.425,"h":55.795,"l":55.425,"n":552,"o":55.795,"t":"2026-10-02T18:00:00Z","v":24313,"vw":55.599999},{"c":55.19,"h":55.71,"l":55.19,"n":716,"o":55.43,"t":"2026-10-02T18:15:00Z","v":27304,"vw":55.40127},{"c":55.39,"h":55.41,"l":55.18,"n":580,"o":55.235,"t":"2026-10-02T18:30:00Z","v":14167,"vw":55.289391},{"c":55.6254,"h":55.6254,"l":55.31,"n":491,"o":55.39,"t":"2026-10-02T18:45:00Z","v":12067,"vw":55.438532},{"c":55.4,"h":55.59,"l":55.26,"n":744,"o":55.59,"t":"2026-10-02T19:00:00Z","v":21046,"vw":55.417464},{"c":55.18,"h":55.4999,"l":55.17,"n":632,"o":55.4999,"t":"2026-10-02T19:15:00Z","v":17534,"vw":55.275313},{"c":55.485,"h":55.53,"l":55.21,"n":936,"o":55.21,"t":"2026-10-02T19:30:00Z","v":27974,"vw":55.338054},{"c":55.28,"h":55.59,"l":55.21,"n":2799,"o":55.48,"t":"2026-10-02T19:45:00Z","v":104546,"vw":55.352615},{"c":55.28,"h":55.28,"l":55.28,"n":34,"o":55.28,"t":"2026-10-02T20:00:00Z","v":138724,"vw":55.28},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-05T12:30:00Z","v":100,"vw":56.5},{"c":55.28,"h":56,"l":55.28,"n":14,"o":56,"t":"2026-10-05T13:15:00Z","v":732,"vw":55.78},{"c":55.17,"h":56.43,"l":54.915,"n":330,"o":55.3,"t":"2026-10-05T13:30:00Z","v":26476,"vw":55.189287},{"c":55.67,"h":55.78,"l":54.5941,"n":341,"o":54.5941,"t":"2026-10-05T13:45:00Z","v":21956,"vw":55.266367},{"c":55.2695,"h":55.99,"l":55.17,"n":287,"o":55.54,"t":"2026-10-05T14:00:00Z","v":12341,"vw":55.575578},{"c":55.3,"h":55.45,"l":55.15,"n":276,"o":55.15,"t":"2026-10-05T14:15:00Z","v":19520,"vw":55.260319},{"c":55.27,"h":55.325,"l":55.07,"n":478,"o":55.2901,"t":"2026-10-05T14:30:00Z","v":21784,"vw":55.181761},{"c":55.515,"h":55.62,"l":55.27,"n":494,"o":55.3175,"t":"2026-10-05T14:45:00Z","v":21305,"vw":55.485098},{"c":55.435,"h":55.505,"l":55.3,"n":169,"o":55.505,"t":"2026-10-05T15:00:00Z","v":6492,"vw":55.410549},{"c":55.44,"h":55.48,"l":55.26,"n":295,"o":55.42,"t":"2026-10-05T15:15:00Z","v":12717,"vw":55.388121},{"c":55.76,"h":55.8,"l":55.52,"n":356,"o":55.52,"t":"2026-10-05T15:30:00Z","v":20975,"vw":55.688591},{"c":55.84,"h":55.89,"l":55.68,"n":465,"o":55.73,"t":"2026-10-05T15:45:00Z","v":23478,"vw":55.81777},{"c":55.85,"h":55.97,"l":55.78,"n":293,"o":55.84,"t":"2026-10-05T16:00:00Z","v":15406,"vw":55.902499},{"c":55.79,"h":56.23,"l":55.74,"n":480,"o":55.88,"t":"2026-10-05T16:15:00Z","v":22820,"vw":55.96574},{"c":55.8,"h":55.85,"l":55.69,"n":156,"o":55.795,"t":"2026-10-05T16:30:00Z","v":5972,"vw":55.764718},{"c":55.7975,"h":55.88,"l":55.765,"n":312,"o":55.7916,"t":"2026-10-05T16:45:00Z","v":21664,"vw":55.824024},{"c":55.935,"h":55.97,"l":55.75,"n":422,"o":55.83,"t":"2026-10-05T17:00:00Z","v":21750,"vw":55.869308},{"c":55.985,"h":56.1391,"l":55.93,"n":482,"o":55.935,"t":"2026-10-05T17:15:00Z","v":21564,"vw":56.024546},{"c":55.81,"h":55.97,"l":55.81,"n":329,"o":55.97,"t":"2026-10-05T17:30:00Z","v":10449,"vw":55.906984},{"c":55.87,"h":55.915,"l":55.73,"n":566,"o":55.79,"t":"2026-10-05T17:45:00Z","v":20301,"vw":55.788733},{"c":55.78,"h":56.11,"l":55.73,"n":922,"o":55.87,"t":"2026-10-05T18:00:00Z","v":72314,"vw":56.015656},{"c":55.605,"h":55.98,"l":55.57,"n":665,"o":55.785,"t":"2026-10-05T18:15:00Z","v":37275,"vw":55.774569},{"c":55.9,"h":55.9,"l":55.58,"n":365,"o":55.58,"t":"2026-10-05T18:30:00Z","v":18710,"vw":55.746528},{"c":55.595,"h":56.065,"l":55.595,"n":739,"o":55.9,"t":"2026-10-05T18:45:00Z","v":35929,"vw":55.860331},{"c":55.785,"h":55.79,"l":55.6,"n":409,"o":55.6,"t":"2026-10-05T19:00:00Z","v":17490,"vw":55.683531},{"c":55.505,"h":55.815,"l":55.39,"n":832,"o":55.76,"t":"2026-10-05T19:15:00Z","v":49699,"vw":55.651174},{"c":55.665,"h":55.665,"l":55.451,"n":1108,"o":55.51,"t":"2026-10-05T19:30:00Z","v":60313,"vw":55.537319},{"c":56.04,"h":56.06,"l":55.39,"n":3202,"o":55.665,"t":"2026-10-05T19:45:00Z","v":193963,"vw":55.822535},{"c":55.67,"h":56.04,"l":55.67,"n":60,"o":56.04,"t":"2026-10-05T20:00:00Z","v":441051,"vw":56.029725},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-05T20:15:00Z","v":221,"vw":55.75},{"c":55.79,"h":55.79,"l":55.7562,"n":4,"o":55.7562,"t":"2026-10-06T12:00:00Z","v":1050,"vw":55.770686},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-06T12:15:00Z","v":352,"vw":55.79},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-06T12:45:00Z","v":100,"vw":55.79},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-06T13:00:00Z","v":354,"vw":55.79},{"c":55.75,"h":55.75,"l":55.75,"n":2,"o":55.75,"t":"2026-10-06T13:15:00Z","v":201,"vw":55.75},{"c":55.645,"h":56,"l":55.33,"n":317,"o":55.66,"t":"2026-10-06T13:30:00Z","v":26745,"vw":55.711323},{"c":56.08,"h":56.13,"l":55.615,"n":429,"o":55.64,"t":"2026-10-06T13:45:00Z","v":29354,"vw":55.918787},{"c":56.18,"h":56.26,"l":55.79,"n":377,"o":55.98,"t":"2026-10-06T14:00:00Z","v":20023,"vw":55.926119},{"c":55.95,"h":56.2599,"l":55.79,"n":442,"o":56.25,"t":"2026-10-06T14:15:00Z","v":23886,"vw":56.081544},{"c":55.865,"h":56.26,"l":55.855,"n":408,"o":55.99,"t":"2026-10-06T14:30:00Z","v":24567,"vw":56.049395},{"c":55.925,"h":56.07,"l":55.76,"n":331,"o":55.845,"t":"2026-10-06T14:45:00Z","v":20260,"vw":55.931277},{"c":56.15,"h":56.2,"l":55.86,"n":423,"o":55.92,"t":"2026-10-06T15:00:00Z","v":16194,"vw":55.986031},{"c":56.16,"h":56.3,"l":56.09,"n":357,"o":56.165,"t":"2026-10-06T15:15:00Z","v":16474,"vw":56.173369},{"c":56.19,"h":56.22,"l":55.9901,"n":382,"o":56.15,"t":"2026-10-06T15:30:00Z","v":18444,"vw":56.114711},{"c":56.24,"h":56.29,"l":56.205,"n":262,"o":56.205,"t":"2026-10-06T15:45:00Z","v":38089,"vw":56.248393},{"c":56.24,"h":56.28,"l":56.0108,"n":324,"o":56.21,"t":"2026-10-06T16:00:00Z","v":20031,"vw":56.11557},{"c":56.33,"h":56.35,"l":56.27,"n":303,"o":56.29,"t":"2026-10-06T16:15:00Z","v":14030,"vw":56.312171},{"c":56.27,"h":56.32,"l":56.22,"n":313,"o":56.29,"t":"2026-10-06T16:30:00Z","v":10347,"vw":56.271076},{"c":56.29,"h":56.36,"l":56.21,"n":467,"o":56.24,"t":"2026-10-06T16:45:00Z","v":23660,"vw":56.284728},{"c":56.27,"h":56.35,"l":56.25,"n":350,"o":56.2844,"t":"2026-10-06T17:00:00Z","v":27279,"vw":56.330202},{"c":56.52,"h":56.58,"l":56.31,"n":467,"o":56.31,"t":"2026-10-06T17:15:00Z","v":37449,"vw":56.468454},{"c":56.66,"h":56.695,"l":56.51,"n":443,"o":56.52,"t":"2026-10-06T17:30:00Z","v":13517,"vw":56.591745},{"c":56.89,"h":56.94,"l":56.59,"n":558,"o":56.7,"t":"2026-10-06T17:45:00Z","v":21889,"vw":56.776496},{"c":56.625,"h":56.93,"l":56.61,"n":460,"o":56.9,"t":"2026-10-06T18:00:00Z","v":18489,"vw":56.768132},{"c":56.6764,"h":56.71,"l":56.625,"n":310,"o":56.625,"t":"2026-10-06T18:15:00Z","v":9662,"vw":56.673602},{"c":56.7,"h":56.77,"l":56.5655,"n":388,"o":56.67,"t":"2026-10-06T18:30:00Z","v":20158,"vw":56.694018},{"c":56.66,"h":56.77,"l":56.605,"n":339,"o":56.73,"t":"2026-10-06T18:45:00Z","v":13831,"vw":56.654595},{"c":56.565,"h":56.665,"l":56.53,"n":360,"o":56.665,"t":"2026-10-06T19:00:00Z","v":14659,"vw":56.563746},{"c":56.415,"h":56.59,"l":56.32,"n":704,"o":56.59,"t":"2026-10-06T19:15:00Z","v":23504,"vw":56.438877},{"c":56.405,"h":56.47,"l":56.38,"n":770,"o":56.42,"t":"2026-10-06T19:30:00Z","v":26463,"vw":56.438572},{"c":56.23,"h":56.5,"l":56.175,"n":3017,"o":56.41,"t":"2026-10-06T19:45:00Z","v":178639,"vw":56.326954},{"c":56.21,"h":56.26,"l":56.21,"n":50,"o":56.25,"t":"2026-10-06T20:00:00Z","v":121960,"vw":56.210098},{"c":56.13,"h":56.13,"l":56.13,"n":2,"o":56.13,"t":"2026-10-06T23:15:00Z","v":190,"vw":56.13},{"c":56.5,"h":56.5,"l":56.5,"n":14,"o":56.5,"t":"2026-10-07T13:15:00Z","v":1155,"vw":56.5},{"c":56.5,"h":56.87,"l":56.12,"n":422,"o":56.12,"t":"2026-10-07T13:30:00Z","v":37955,"vw":56.315865},{"c":56.58,"h":56.69,"l":56.18,"n":320,"o":56.4,"t":"2026-10-07T13:45:00Z","v":19086,"vw":56.534562},{"c":56.135,"h":56.52,"l":56.05,"n":311,"o":56.5,"t":"2026-10-07T14:00:00Z","v":17952,"vw":56.243951},{"c":56.29,"h":56.5,"l":56.16,"n":475,"o":56.16,"t":"2026-10-07T14:15:00Z","v":25636,"vw":56.332771},{"c":56.275,"h":56.47,"l":56.095,"n":475,"o":56.2725,"t":"2026-10-07T14:30:00Z","v":19119,"vw":56.284369},{"c":56.185,"h":56.34,"l":56.1588,"n":281,"o":56.294,"t":"2026-10-07T14:45:00Z","v":15703,"vw":56.245899},{"c":56.26,"h":56.38,"l":56.165,"n":574,"o":56.185,"t":"2026-10-07T15:00:00Z","v":19167,"vw":56.285846},{"c":56.32,"h":56.46,"l":56.21,"n":469,"o":56.38,"t":"2026-10-07T15:15:00Z","v":19941,"vw":56.356596},{"c":56.34,"h":56.38,"l":56.21,"n":289,"o":56.35,"t":"2026-10-07T15:30:00Z","v":12851,"vw":56.289576},{"c":56.27,"h":56.39,"l":56.23,"n":417,"o":56.34,"t":"2026-10-07T15:45:00Z","v":13725,"vw":56.319737},{"c":56.355,"h":56.47,"l":56.245,"n":573,"o":56.245,"t":"2026-10-07T16:00:00Z","v":28303,"vw":56.388056},{"c":56.55,"h":56.55,"l":56.29,"n":554,"o":56.4,"t":"2026-10-07T16:15:00Z","v":29689,"vw":56.420215},{"c":56.58,"h":56.59,"l":56.51,"n":288,"o":56.54,"t":"2026-10-07T16:30:00Z","v":11183,"vw":56.546873},{"c":56.6,"h":56.66,"l":56.45,"n":376,"o":56.59,"t":"2026-10-07T16:45:00Z","v":14884,"vw":56.579358},{"c":56.72,"h":56.77,"l":56.5,"n":511,"o":56.6,"t":"2026-10-07T17:00:00Z","v":25619,"vw":56.633406},{"c":56.6,"h":56.77,"l":56.6,"n":491,"o":56.72,"t":"2026-10-07T17:15:00Z","v":21990,"vw":56.701582},{"c":56.495,"h":56.65,"l":56.44,"n":340,"o":56.61,"t":"2026-10-07T17:30:00Z","v":10726,"vw":56.566933},{"c":56.405,"h":56.49,"l":56.29,"n":404,"o":56.49,"t":"2026-10-07T17:45:00Z","v":17342,"vw":56.405233},{"c":56.47,"h":56.515,"l":56.33,"n":394,"o":56.42,"t":"2026-10-07T18:00:00Z","v":13945,"vw":56.412187},{"c":56.51,"h":56.51,"l":56.36,"n":633,"o":56.47,"t":"2026-10-07T18:15:00Z","v":27189,"vw":56.438775},{"c":56.585,"h":56.78,"l":56.55,"n":600,"o":56.56,"t":"2026-10-07T18:30:00Z","v":21733,"vw":56.651944},{"c":56.545,"h":56.59,"l":56.47,"n":422,"o":56.585,"t":"2026-10-07T18:45:00Z","v":14712,"vw":56.529894},{"c":56.67,"h":56.67,"l":56.525,"n":838,"o":56.55,"t":"2026-10-07T19:00:00Z","v":40990,"vw":56.603744},{"c":56.2,"h":56.645,"l":56.15,"n":841,"o":56.645,"t":"2026-10-07T19:15:00Z","v":42153,"vw":56.456892},{"c":56.25,"h":56.26,"l":56.12,"n":558,"o":56.165,"t":"2026-10-07T19:30:00Z","v":20776,"vw":56.170149},{"c":56.31,"h":56.42,"l":56.07,"n":3048,"o":56.25,"t":"2026-10-07T19:45:00Z","v":200072,"vw":56.26661},{"c":56.29,"h":56.29,"l":56.29,"n":56,"o":56.29,"t":"2026-10-07T20:00:00Z","v":189723,"vw":56.29},{"c":57.9363,"h":57.9363,"l":57.9363,"n":3,"o":57.9363,"t":"2026-10-08T11:00:00Z","v":632,"vw":57.9363},{"c":57.6,"h":57.6,"l":57.6,"n":3,"o":57.6,"t":"2026-10-08T11:30:00Z","v":209,"vw":57.6},{"c":57.8446,"h":57.853,"l":57.8446,"n":2,"o":57.853,"t":"2026-10-08T12:30:00Z","v":1350,"vw":57.849889},{"c":57.5,"h":57.6,"l":57.5,"n":6,"o":57.6,"t":"2026-10-08T13:15:00Z","v":511,"vw":57.555457},{"c":56.96,"h":57.26,"l":56.87,"n":370,"o":57.25,"t":"2026-10-08T13:30:00Z","v":36124,"vw":57.140379},{"c":57.01,"h":57.46,"l":56.8861,"n":545,"o":57.03,"t":"2026-10-08T13:45:00Z","v":41665,"vw":57.187877},{"c":57.22,"h":57.45,"l":56.98,"n":600,"o":57.07,"t":"2026-10-08T14:00:00Z","v":38657,"vw":57.273147},{"c":57.45,"h":57.45,"l":56.995,"n":590,"o":57.29,"t":"2026-10-08T14:15:00Z","v":49504,"vw":57.262729},{"c":57.47,"h":57.58,"l":57.34,"n":376,"o":57.44,"t":"2026-10-08T14:30:00Z","v":33961,"vw":57.469022},{"c":57.4,"h":57.51,"l":57.31,"n":551,"o":57.48,"t":"2026-10-08T14:45:00Z","v":23739,"vw":57.439338},{"c":57.54,"h":57.55,"l":57.26,"n":546,"o":57.4,"t":"2026-10-08T15:00:00Z","v":22951,"vw":57.37367},{"c":57.3996,"h":57.57,"l":57.3996,"n":614,"o":57.54,"t":"2026-10-08T15:15:00Z","v":30059,"vw":57.501548},{"c":57.37,"h":57.46,"l":57.24,"n":682,"o":57.4,"t":"2026-10-08T15:30:00Z","v":30606,"vw":57.346031},{"c":57.62,"h":57.69,"l":57.39,"n":688,"o":57.39,"t":"2026-10-08T15:45:00Z","v":38681,"vw":57.558828},{"c":57.87,"h":57.96,"l":57.48,"n":660,"o":57.61,"t":"2026-10-08T16:00:00Z","v":50679,"vw":57.679881},{"c":57.61,"h":57.94,"l":57.41,"n":959,"o":57.84,"t":"2026-10-08T16:15:00Z","v":82624,"vw":57.664875},{"c":57.31,"h":57.71,"l":57.3,"n":720,"o":57.6,"t":"2026-10-08T16:30:00Z","v":43856,"vw":57.408466},{"c":57.61,"h":57.61,"l":57.29,"n":607,"o":57.29,"t":"2026-10-08T16:45:00Z","v":51822,"vw":57.393676},{"c":57.87,"h":57.87,"l":57.5347,"n":575,"o":57.58,"t":"2026-10-08T17:00:00Z","v":37176,"vw":57.723502},{"c":57.995,"h":58.03,"l":57.8,"n":811,"o":57.88,"t":"2026-10-08T17:15:00Z","v":56431,"vw":57.938776},{"c":57.71,"h":58.23,"l":57.7,"n":1026,"o":58.01,"t":"2026-10-08T17:30:00Z","v":58570,"vw":58.018856},{"c":58.01,"h":58.01,"l":57.665,"n":720,"o":57.7,"t":"2026-10-08T17:45:00Z","v":32340,"vw":57.856014},{"c":57.98,"h":58.01,"l":57.85,"n":698,"o":57.915,"t":"2026-10-08T18:00:00Z","v":24043,"vw":57.951707},{"c":57.92,"h":58.18,"l":57.905,"n":700,"o":57.98,"t":"2026-10-08T18:15:00Z","v":31408,"vw":58.054705},{"c":57.85,"h":57.935,"l":57.775,"n":531,"o":57.935,"t":"2026-10-08T18:30:00Z","v":23712,"vw":57.880274},{"c":57.91,"h":57.92,"l":57.785,"n":515,"o":57.84,"t":"2026-10-08T18:45:00Z","v":13832,"vw":57.841818},{"c":57.97,"h":58.02,"l":57.82,"n":648,"o":57.905,"t":"2026-10-08T19:00:00Z","v":31274,"vw":57.932591},{"c":57.94,"h":58.16,"l":57.92,"n":934,"o":57.945,"t":"2026-10-08T19:15:00Z","v":45687,"vw":58.057569},{"c":57.85,"h":57.95,"l":57.81,"n":762,"o":57.95,"t":"2026-10-08T19:30:00Z","v":27585,"vw":57.863187},{"c":57.77,"h":57.9,"l":57.57,"n":4084,"o":57.88,"t":"2026-10-08T19:45:00Z","v":233371,"vw":57.712477},{"c":57.75,"h":57.75,"l":57.75,"n":49,"o":57.75,"t":"2026-10-08T20:00:00Z","v":189422,"vw":57.75},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-08T20:15:00Z","v":433,"vw":58},{"c":58.062,"h":58.062,"l":58,"n":2,"o":58,"t":"2026-10-09T11:00:00Z","v":2400,"vw":58.018083},{"c":58.3751,"h":58.3751,"l":58.3751,"n":1,"o":58.3751,"t":"2026-10-09T11:45:00Z","v":100,"vw":58.3751},{"c":58,"h":58,"l":57.7501,"n":9,"o":58,"t":"2026-10-09T13:00:00Z","v":4373,"vw":57.797108},{"c":57.75,"h":58,"l":57.5,"n":15,"o":58,"t":"2026-10-09T13:15:00Z","v":2952,"vw":57.619194},{"c":58.1099,"h":58.13,"l":57.39,"n":321,"o":57.39,"t":"2026-10-09T13:30:00Z","v":39103,"vw":57.790525},{"c":57.57,"h":58.0753,"l":57.165,"n":645,"o":58.0753,"t":"2026-10-09T13:45:00Z","v":54980,"vw":57.525705},{"c":57.695,"h":57.79,"l":57.11,"n":589,"o":57.35,"t":"2026-10-09T14:00:00Z","v":27858,"vw":57.403114},{"c":57.57,"h":57.695,"l":57.1501,"n":447,"o":57.695,"t":"2026-10-09T14:15:00Z","v":29110,"vw":57.475673},{"c":57.56,"h":57.7,"l":57.56,"n":364,"o":57.58,"t":"2026-10-09T14:30:00Z","v":18047,"vw":57.614524},{"c":57.935,"h":57.98,"l":57.58,"n":384,"o":57.62,"t":"2026-10-09T14:45:00Z","v":14283,"vw":57.788641},{"c":58.055,"h":58.055,"l":57.83,"n":468,"o":57.9,"t":"2026-10-09T15:00:00Z","v":26173,"vw":57.955012},{"c":57.835,"h":57.99,"l":57.76,"n":468,"o":57.98,"t":"2026-10-09T15:15:00Z","v":26155,"vw":57.879431},{"c":57.295,"h":57.8,"l":57.105,"n":474,"o":57.8,"t":"2026-10-09T15:30:00Z","v":21094,"vw":57.59914},{"c":57.03,"h":57.34,"l":57.0101,"n":348,"o":57.26,"t":"2026-10-09T15:45:00Z","v":16140,"vw":57.18393},{"c":56.865,"h":57.14,"l":56.805,"n":343,"o":57.12,"t":"2026-10-09T16:00:00Z","v":14771,"vw":56.888902},{"c":56.68,"h":56.84,"l":56.54,"n":335,"o":56.82,"t":"2026-10-09T16:15:00Z","v":15932,"vw":56.712556},{"c":56.7,"h":56.86,"l":56.64,"n":270,"o":56.71,"t":"2026-10-09T16:30:00Z","v":9826,"vw":56.718417},{"c":56.94,"h":56.96,"l":56.67,"n":431,"o":56.67,"t":"2026-10-09T16:45:00Z","v":14120,"vw":56.804624},{"c":56.69,"h":56.95,"l":56.66,"n":346,"o":56.95,"t":"2026-10-09T17:00:00Z","v":12882,"vw":56.809581},{"c":56.55,"h":56.74,"l":56.52,"n":303,"o":56.72,"t":"2026-10-09T17:15:00Z","v":11308,"vw":56.608998},{"c":56.66,"h":56.68,"l":56.32,"n":516,"o":56.51,"t":"2026-10-09T17:30:00Z","v":23905,"vw":56.500969},{"c":56.87,"h":56.88,"l":56.63,"n":304,"o":56.635,"t":"2026-10-09T17:45:00Z","v":8487,"vw":56.761882},{"c":56.7,"h":56.875,"l":56.67,"n":324,"o":56.875,"t":"2026-10-09T18:00:00Z","v":10970,"vw":56.760237},{"c":56.375,"h":56.76,"l":56.36,"n":436,"o":56.68,"t":"2026-10-09T18:15:00Z","v":17890,"vw":56.498349},{"c":56.1,"h":56.375,"l":55.88,"n":598,"o":56.375,"t":"2026-10-09T18:30:00Z","v":23388,"vw":56.103613},{"c":56.125,"h":56.23,"l":55.64,"n":785,"o":56.1,"t":"2026-10-09T18:45:00Z","v":40576,"vw":55.902281},{"c":56.67,"h":56.73,"l":55.97,"n":625,"o":56.115,"t":"2026-10-09T19:00:00Z","v":35653,"vw":56.202558},{"c":56.55,"h":56.68,"l":56.45,"n":755,"o":56.665,"t":"2026-10-09T19:15:00Z","v":35991,"vw":56.564181},{"c":56.475,"h":56.56,"l":56.41,"n":1065,"o":56.495,"t":"2026-10-09T19:30:00Z","v":52973,"vw":56.482621},{"c":56.46,"h":56.64,"l":56.14,"n":3661,"o":56.42,"t":"2026-10-09T19:45:00Z","v":213736,"vw":56.471169},{"c":56.42,"h":56.42,"l":56.42,"n":39,"o":56.42,"t":"2026-10-09T20:00:00Z","v":159502,"vw":56.42},{"c":57.34,"h":57.86,"l":56.925,"n":605,"o":57.17,"t":"2026-10-12T13:30:00Z","v":33964,"vw":57.339123},{"c":56.79,"h":57.505,"l":56.625,"n":451,"o":57.48,"t":"2026-10-12T13:45:00Z","v":37720,"vw":57.125725},{"c":56.61,"h":56.76,"l":56.36,"n":410,"o":56.76,"t":"2026-10-12T14:00:00Z","v":17408,"vw":56.609686},{"c":56.505,"h":56.675,"l":56.4,"n":349,"o":56.645,"t":"2026-10-12T14:15:00Z","v":22450,"vw":56.580955},{"c":56.5,"h":56.54,"l":56.205,"n":540,"o":56.485,"t":"2026-10-12T14:30:00Z","v":19810,"vw":56.363074},{"c":56.515,"h":56.71,"l":56.42,"n":533,"o":56.55,"t":"2026-10-12T14:45:00Z","v":28601,"vw":56.548838},{"c":56.45,"h":56.55,"l":56.23,"n":390,"o":56.515,"t":"2026-10-12T15:00:00Z","v":13080,"vw":56.414695},{"c":56.52,"h":56.52,"l":56.39,"n":257,"o":56.39,"t":"2026-10-12T15:15:00Z","v":7320,"vw":56.446913},{"c":56.52,"h":56.59,"l":56.4,"n":548,"o":56.46,"t":"2026-10-12T15:30:00Z","v":20983,"vw":56.503865},{"c":56.71,"h":56.76,"l":56.52,"n":353,"o":56.52,"t":"2026-10-12T15:45:00Z","v":8458,"vw":56.683409},{"c":56.77,"h":56.84,"l":56.675,"n":408,"o":56.78,"t":"2026-10-12T16:00:00Z","v":7978,"vw":56.756968},{"c":56.83,"h":56.99,"l":56.77,"n":545,"o":56.795,"t":"2026-10-12T16:15:00Z","v":16333,"vw":56.891564},{"c":56.9,"h":56.9,"l":56.78,"n":296,"o":56.845,"t":"2026-10-12T16:30:00Z","v":6128,"vw":56.86316},{"c":56.765,"h":56.89,"l":56.75,"n":440,"o":56.89,"t":"2026-10-12T16:45:00Z","v":10516,"vw":56.805226},{"c":56.84,"h":56.9,"l":56.7201,"n":473,"o":56.755,"t":"2026-10-12T17:00:00Z","v":13245,"vw":56.829149},{"c":56.83,"h":56.91,"l":56.79,"n":494,"o":56.82,"t":"2026-10-12T17:15:00Z","v":16579,"vw":56.85199},{"c":56.45,"h":56.89,"l":56.45,"n":527,"o":56.87,"t":"2026-10-12T17:30:00Z","v":16179,"vw":56.765162},{"c":56.46,"h":56.46,"l":56.38,"n":327,"o":56.41,"t":"2026-10-12T17:45:00Z","v":10915,"vw":56.41165},{"c":56.29,"h":56.53,"l":56.29,"n":397,"o":56.47,"t":"2026-10-12T18:00:00Z","v":10063,"vw":56.388397},{"c":56.275,"h":56.55,"l":56.18,"n":508,"o":56.32,"t":"2026-10-12T18:15:00Z","v":13252,"vw":56.365496},{"c":56.23,"h":56.295,"l":56.11,"n":452,"o":56.26,"t":"2026-10-12T18:30:00Z","v":18771,"vw":56.178162},{"c":56.36,"h":56.36,"l":56.15,"n":547,"o":56.17,"t":"2026-10-12T18:45:00Z","v":12229,"vw":56.209157},{"c":56.415,"h":56.49,"l":56.33,"n":620,"o":56.36,"t":"2026-10-12T19:00:00Z","v":15012,"vw":56.422391},{"c":56.58,"h":56.625,"l":56.445,"n":730,"o":56.45,"t":"2026-10-12T19:15:00Z","v":21701,"vw":56.52782},{"c":56.87,"h":56.89,"l":56.54,"n":946,"o":56.615,"t":"2026-10-12T19:30:00Z","v":28271,"vw":56.735365},{"c":57.18,"h":57.34,"l":56.7901,"n":3666,"o":56.7901,"t":"2026-10-12T19:45:00Z","v":192924,"vw":57.147353},{"c":57.17,"h":57.17,"l":57.17,"n":27,"o":57.17,"t":"2026-10-12T20:00:00Z","v":90245,"vw":57.17},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-12T22:45:00Z","v":250,"vw":57.2},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-13T11:15:00Z","v":986,"vw":57},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-13T13:00:00Z","v":200,"vw":57.25},{"c":58.06,"h":58.3,"l":57.15,"n":834,"o":57.34,"t":"2026-10-13T13:30:00Z","v":61089,"vw":57.809271},{"c":58.07,"h":58.35,"l":58.04,"n":503,"o":58.04,"t":"2026-10-13T13:45:00Z","v":30969,"vw":58.183096},{"c":57.7201,"h":58.08,"l":57.71,"n":295,"o":58.08,"t":"2026-10-13T14:00:00Z","v":10090,"vw":57.862708},{"c":57.575,"h":57.8,"l":57.47,"n":453,"o":57.74,"t":"2026-10-13T14:15:00Z","v":17525,"vw":57.65475},{"c":57.45,"h":57.575,"l":57.25,"n":401,"o":57.575,"t":"2026-10-13T14:30:00Z","v":14509,"vw":57.430576},{"c":57.565,"h":57.64,"l":57.425,"n":402,"o":57.45,"t":"2026-10-13T14:45:00Z","v":12468,"vw":57.550785},{"c":57.88,"h":58.09,"l":57.51,"n":463,"o":57.51,"t":"2026-10-13T15:00:00Z","v":16534,"vw":57.796622},{"c":57.98,"h":58.08,"l":57.81,"n":490,"o":57.93,"t":"2026-10-13T15:15:00Z","v":22846,"vw":57.975678},{"c":58.005,"h":58.1455,"l":57.84,"n":660,"o":58.01,"t":"2026-10-13T15:30:00Z","v":32056,"vw":58.034258},{"c":58.02,"h":58.04,"l":57.895,"n":483,"o":57.96,"t":"2026-10-13T15:45:00Z","v":17094,"vw":57.972873},{"c":58.03,"h":58.1,"l":57.84,"n":459,"o":57.97,"t":"2026-10-13T16:00:00Z","v":20637,"vw":58.006674},{"c":58.13,"h":58.14,"l":57.86,"n":445,"o":58.03,"t":"2026-10-13T16:15:00Z","v":22205,"vw":57.995049},{"c":58.19,"h":58.37,"l":57.88,"n":581,"o":58.05,"t":"2026-10-13T16:30:00Z","v":40958,"vw":58.201006},{"c":58.695,"h":58.7699,"l":58.12,"n":778,"o":58.12,"t":"2026-10-13T16:45:00Z","v":60694,"vw":58.476351},{"c":58.42,"h":58.73,"l":58.305,"n":491,"o":58.69,"t":"2026-10-13T17:00:00Z","v":24332,"vw":58.552339},{"c":58.39,"h":58.52,"l":58.33,"n":432,"o":58.455,"t":"2026-10-13T17:15:00Z","v":13854,"vw":58.445704},{"c":58.66,"h":58.66,"l":58.4,"n":652,"o":58.42,"t":"2026-10-13T17:30:00Z","v":28912,"vw":58.529601},{"c":58.805,"h":58.83,"l":58.58,"n":634,"o":58.63,"t":"2026-10-13T17:45:00Z","v":36763,"vw":58.710264},{"c":58.82,"h":58.82,"l":58.58,"n":609,"o":58.805,"t":"2026-10-13T18:00:00Z","v":22049,"vw":58.739997},{"c":58.56,"h":58.82,"l":58.375,"n":625,"o":58.82,"t":"2026-10-13T18:15:00Z","v":35751,"vw":58.548378},{"c":58.605,"h":58.62,"l":58.52,"n":529,"o":58.52,"t":"2026-10-13T18:30:00Z","v":23091,"vw":58.593328},{"c":58.535,"h":58.605,"l":58.49,"n":565,"o":58.57,"t":"2026-10-13T18:45:00Z","v":20437,"vw":58.546168},{"c":58.71,"h":58.71,"l":58.49,"n":836,"o":58.56,"t":"2026-10-13T19:00:00Z","v":43526,"vw":58.595129},{"c":58.66,"h":58.99,"l":58.6,"n":927,"o":58.71,"t":"2026-10-13T19:15:00Z","v":62650,"vw":58.81058},{"c":58.51,"h":58.74,"l":58.36,"n":1570,"o":58.67,"t":"2026-10-13T19:30:00Z","v":90333,"vw":58.50306},{"c":58.55,"h":58.74,"l":58.28,"n":3764,"o":58.49,"t":"2026-10-13T19:45:00Z","v":232544,"vw":58.565774},{"c":58.59,"h":58.59,"l":58.59,"n":58,"o":58.59,"t":"2026-10-13T20:00:00Z","v":774426,"vw":58.59},{"c":58.9155,"h":58.9155,"l":58.9155,"n":1,"o":58.9155,"t":"2026-10-13T21:45:00Z","v":100,"vw":58.9155},{"c":58.9981,"h":58.9981,"l":58.9981,"n":1,"o":58.9981,"t":"2026-10-13T22:00:00Z","v":100,"vw":58.9981},{"c":59.99,"h":59.99,"l":59.74,"n":3,"o":59.74,"t":"2026-10-14T08:00:00Z","v":600,"vw":59.945197},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-14T08:15:00Z","v":400,"vw":60},{"c":59.7,"h":59.7,"l":59,"n":4,"o":59,"t":"2026-10-14T12:15:00Z","v":339,"vw":59.48125},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-14T12:30:00Z","v":200,"vw":58.9},{"c":59.25,"h":59.25,"l":59.15,"n":9,"o":59.15,"t":"2026-10-14T12:45:00Z","v":753,"vw":59.207973},{"c":59,"h":59,"l":59,"n":9,"o":59,"t":"2026-10-14T13:15:00Z","v":509,"vw":59},{"c":58.545,"h":59.08,"l":58.35,"n":531,"o":58.58,"t":"2026-10-14T13:30:00Z","v":42103,"vw":58.708467},{"c":58.54,"h":58.865,"l":58.37,"n":317,"o":58.54,"t":"2026-10-14T13:45:00Z","v":17579,"vw":58.580633},{"c":58.2,"h":58.53,"l":58,"n":530,"o":58.53,"t":"2026-10-14T14:00:00Z","v":31917,"vw":58.187526},{"c":58.55,"h":58.9,"l":58.105,"n":621,"o":58.268,"t":"2026-10-14T14:15:00Z","v":38563,"vw":58.474172},{"c":58.4,"h":58.58,"l":58.4,"n":433,"o":58.565,"t":"2026-10-14T14:30:00Z","v":18397,"vw":58.46708},{"c":58.5,"h":58.83,"l":58.45,"n":688,"o":58.5,"t":"2026-10-14T14:45:00Z","v":44260,"vw":58.545928},{"c":58.36,"h":58.6206,"l":58.36,"n":447,"o":58.55,"t":"2026-10-14T15:00:00Z","v":20209,"vw":58.497167},{"c":58.36,"h":58.47,"l":58.26,"n":332,"o":58.38,"t":"2026-10-14T15:15:00Z","v":17105,"vw":58.393246},{"c":58.295,"h":58.38,"l":58.17,"n":406,"o":58.35,"t":"2026-10-14T15:30:00Z","v":15844,"vw":58.287898},{"c":58.295,"h":58.435,"l":58.24,"n":321,"o":58.342,"t":"2026-10-14T15:45:00Z","v":13683,"vw":58.352323},{"c":58.405,"h":58.5923,"l":58.19,"n":521,"o":58.295,"t":"2026-10-14T16:00:00Z","v":23951,"vw":58.421419},{"c":58.695,"h":58.89,"l":58.39,"n":665,"o":58.42,"t":"2026-10-14T16:15:00Z","v":51248,"vw":58.638199},{"c":59.02,"h":59.155,"l":58.72,"n":638,"o":58.72,"t":"2026-10-14T16:30:00Z","v":41325,"vw":58.911065},{"c":58.97,"h":59.12,"l":58.855,"n":621,"o":59.035,"t":"2026-10-14T16:45:00Z","v":32107,"vw":59.000519},{"c":58.82,"h":59.0499,"l":58.745,"n":631,"o":58.9638,"t":"2026-10-14T17:00:00Z","v":26511,"vw":58.869381},{"c":58.56,"h":58.865,"l":58.3902,"n":596,"o":58.76,"t":"2026-10-14T17:15:00Z","v":24902,"vw":58.612935},{"c":58.675,"h":58.6999,"l":58.42,"n":532,"o":58.63,"t":"2026-10-14T17:30:00Z","v":20101,"vw":58.583048},{"c":58.587,"h":58.745,"l":58.525,"n":676,"o":58.65,"t":"2026-10-14T17:45:00Z","v":18862,"vw":58.656281},{"c":58.74,"h":58.74,"l":58.46,"n":463,"o":58.565,"t":"2026-10-14T18:00:00Z","v":12249,"vw":58.609878},{"c":58.86,"h":58.94,"l":58.66,"n":898,"o":58.75,"t":"2026-10-14T18:15:00Z","v":24495,"vw":58.836462},{"c":58.285,"h":58.92,"l":58.285,"n":1123,"o":58.87,"t":"2026-10-14T18:30:00Z","v":53615,"vw":58.600947},{"c":57.995,"h":58.46,"l":57.84,"n":1398,"o":58.24,"t":"2026-10-14T18:45:00Z","v":68430,"vw":58.191288},{"c":58.09,"h":58.17,"l":57.9,"n":1229,"o":57.995,"t":"2026-10-14T19:00:00Z","v":80358,"vw":58.063993},{"c":57.85,"h":58.17,"l":57.83,"n":1346,"o":58.09,"t":"2026-10-14T19:15:00Z","v":55298,"vw":58.039829},{"c":57.84,"h":57.89,"l":57.75,"n":1774,"o":57.81,"t":"2026-10-14T19:30:00Z","v":89158,"vw":57.827752},{"c":57.55,"h":58.09,"l":57.38,"n":4826,"o":57.81,"t":"2026-10-14T19:45:00Z","v":412800,"vw":57.587874},{"c":58.366,"h":58.366,"l":57.53,"n":67,"o":57.53,"t":"2026-10-14T20:00:00Z","v":270636,"vw":57.530531},{"c":57.7,"h":57.7,"l":57.5,"n":5,"o":57.5,"t":"2026-10-14T21:00:00Z","v":411,"vw":57.646341},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-14T21:15:00Z","v":100,"vw":58.65},{"c":57.09,"h":57.09,"l":57.09,"n":2,"o":57.09,"t":"2026-10-15T08:00:00Z","v":519,"vw":57.09},{"c":58.44,"h":58.5,"l":58.38,"n":9,"o":58.4,"t":"2026-10-15T11:15:00Z","v":1450,"vw":58.416255},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-10-15T11:30:00Z","v":196,"vw":58.35},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-15T12:00:00Z","v":250,"vw":58.5},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-15T12:15:00Z","v":100,"vw":58.4},{"c":58.21,"h":58.46,"l":58.21,"n":6,"o":58.46,"t":"2026-10-15T12:45:00Z","v":523,"vw":58.274133},{"c":58.8102,"h":58.8102,"l":57.5,"n":9,"o":58.24,"t":"2026-10-15T13:00:00Z","v":3904,"vw":58.335473},{"c":57.41,"h":58.49,"l":57.41,"n":15,"o":57.55,"t":"2026-10-15T13:15:00Z","v":898,"vw":57.965008},{"c":57.785,"h":58.34,"l":57.2,"n":775,"o":57.41,"t":"2026-10-15T13:30:00Z","v":61676,"vw":57.617628},{"c":58.47,"h":58.54,"l":57.84,"n":945,"o":57.91,"t":"2026-10-15T13:45:00Z","v":52591,"vw":58.193229},{"c":58.445,"h":58.69,"l":58.18,"n":947,"o":58.3,"t":"2026-10-15T14:00:00Z","v":86130,"vw":58.366171},{"c":58.24,"h":58.485,"l":58.13,"n":665,"o":58.44,"t":"2026-10-15T14:15:00Z","v":28327,"vw":58.323253},{"c":58.69,"h":58.69,"l":58.08,"n":551,"o":58.17,"t":"2026-10-15T14:30:00Z","v":23959,"vw":58.321883},{"c":58.3994,"h":58.69,"l":58.14,"n":594,"o":58.69,"t":"2026-10-15T14:45:00Z","v":25251,"vw":58.433692},{"c":58.21,"h":58.4659,"l":57.99,"n":422,"o":58.34,"t":"2026-10-15T15:00:00Z","v":22081,"vw":58.188799},{"c":58.08,"h":58.4439,"l":58.03,"n":495,"o":58.3,"t":"2026-10-15T15:15:00Z","v":26336,"vw":58.228183},{"c":58.145,"h":58.1654,"l":57.73,"n":557,"o":58.05,"t":"2026-10-15T15:30:00Z","v":31580,"vw":57.951602},{"c":57.96,"h":58.162998,"l":57.9,"n":338,"o":58.162998,"t":"2026-10-15T15:45:00Z","v":13344,"vw":58.066419},{"c":58.29,"h":58.415,"l":57.9,"n":483,"o":58.03,"t":"2026-10-15T16:00:00Z","v":22549,"vw":58.176988},{"c":58.35,"h":58.3625,"l":58.15,"n":434,"o":58.35,"t":"2026-10-15T16:15:00Z","v":24581,"vw":58.246668},{"c":57.73,"h":58.46,"l":57.73,"n":512,"o":58.32,"t":"2026-10-15T16:30:00Z","v":24265,"vw":58.191431},{"c":57.915,"h":57.94,"l":57.63,"n":479,"o":57.73,"t":"2026-10-15T16:45:00Z","v":24229,"vw":57.804536},{"c":57.99,"h":58.0369,"l":57.72,"n":362,"o":57.82,"t":"2026-10-15T17:00:00Z","v":21369,"vw":57.867019},{"c":57.99,"h":58.06,"l":57.95,"n":460,"o":58.02,"t":"2026-10-15T17:15:00Z","v":18582,"vw":57.998227},{"c":57.87,"h":57.99,"l":57.61,"n":641,"o":57.99,"t":"2026-10-15T17:30:00Z","v":54091,"vw":57.734527},{"c":58.37,"h":58.47,"l":57.895,"n":479,"o":57.895,"t":"2026-10-15T17:45:00Z","v":22070,"vw":58.130994},{"c":58.29,"h":58.5,"l":58.29,"n":428,"o":58.4285,"t":"2026-10-15T18:00:00Z","v":26966,"vw":58.392507},{"c":58.0461,"h":58.565,"l":58.0461,"n":1012,"o":58.29,"t":"2026-10-15T18:15:00Z","v":56895,"vw":58.424083},{"c":57.785,"h":58.065,"l":57.74,"n":350,"o":57.97,"t":"2026-10-15T18:30:00Z","v":20556,"vw":57.861067},{"c":57.575,"h":57.8149,"l":57.5,"n":441,"o":57.75,"t":"2026-10-15T18:45:00Z","v":22025,"vw":57.64435},{"c":57.74,"h":57.74,"l":57.49,"n":839,"o":57.575,"t":"2026-10-15T19:00:00Z","v":35089,"vw":57.588393},{"c":57.675,"h":57.79,"l":57.61,"n":711,"o":57.76,"t":"2026-10-15T19:15:00Z","v":28834,"vw":57.688221},{"c":57.84,"h":57.85,"l":57.65,"n":901,"o":57.65,"t":"2026-10-15T19:30:00Z","v":42979,"vw":57.778822},{"c":58.235,"h":58.3,"l":57.73,"n":2523,"o":57.835,"t":"2026-10-15T19:45:00Z","v":146811,"vw":58.099803},{"c":58.24,"h":58.24,"l":58.24,"n":25,"o":58.24,"t":"2026-10-15T20:00:00Z","v":168559,"vw":58.24},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-15T22:30:00Z","v":120,"vw":59},{"c":58.77,"h":58.77,"l":58.75,"n":3,"o":58.75,"t":"2026-10-15T23:45:00Z","v":205,"vw":58.76},{"c":58.6958,"h":58.6958,"l":58.6958,"n":1,"o":58.6958,"t":"2026-10-16T12:45:00Z","v":100,"vw":58.6958},{"c":58.28,"h":58.74,"l":58.24,"n":419,"o":58.33,"t":"2026-10-16T13:30:00Z","v":42867,"vw":58.446392},{"c":57.36,"h":58.44,"l":57.36,"n":598,"o":58.32,"t":"2026-10-16T13:45:00Z","v":33273,"vw":58.040327},{"c":57.63,"h":57.9599,"l":57.4,"n":461,"o":57.53,"t":"2026-10-16T14:00:00Z","v":14251,"vw":57.690722},{"c":57.455,"h":57.875,"l":57.33,"n":499,"o":57.735,"t":"2026-10-16T14:15:00Z","v":16272,"vw":57.607699},{"c":57.65,"h":57.82,"l":57.45,"n":606,"o":57.46,"t":"2026-10-16T14:30:00Z","v":27377,"vw":57.647133},{"c":56.85,"h":57.66,"l":56.74,"n":1343,"o":57.625,"t":"2026-10-16T14:45:00Z","v":53365,"vw":57.226789},{"c":56.47,"h":56.97,"l":56.34,"n":1348,"o":56.9,"t":"2026-10-16T15:00:00Z","v":61901,"vw":56.613563},{"c":56.895,"h":56.9,"l":56.48,"n":770,"o":56.53,"t":"2026-10-16T15:15:00Z","v":383572,"vw":56.725408},{"c":56.81,"h":56.96,"l":56.75,"n":803,"o":56.96,"t":"2026-10-16T15:30:00Z","v":31037,"vw":56.820621},{"c":56.92,"h":57.22,"l":56.715,"n":815,"o":56.78,"t":"2026-10-16T15:45:00Z","v":33603,"vw":56.912827},{"c":57.145,"h":57.17,"l":56.79,"n":514,"o":56.89,"t":"2026-10-16T16:00:00Z","v":21641,"vw":56.97632},{"c":57.23,"h":57.33,"l":57.06,"n":479,"o":57.06,"t":"2026-10-16T16:15:00Z","v":19955,"vw":57.208016},{"c":57.26,"h":57.33,"l":57.04,"n":732,"o":57.23,"t":"2026-10-16T16:30:00Z","v":35001,"vw":57.181433},{"c":57.25,"h":57.33,"l":57.0743,"n":654,"o":57.22,"t":"2026-10-16T16:45:00Z","v":20891,"vw":57.177529},{"c":57.145,"h":57.35,"l":57.05,"n":516,"o":57.275,"t":"2026-10-16T17:00:00Z","v":18193,"vw":57.17258},{"c":57.2,"h":57.275,"l":57.015,"n":481,"o":57.17,"t":"2026-10-16T17:15:00Z","v":14579,"vw":57.155212},{"c":57.35,"h":57.45,"l":57.17,"n":968,"o":57.17,"t":"2026-10-16T17:30:00Z","v":44455,"vw":57.312532},{"c":57.29,"h":57.5,"l":57.28,"n":483,"o":57.3,"t":"2026-10-16T17:45:00Z","v":15636,"vw":57.380859},{"c":57.465,"h":57.465,"l":57.17,"n":698,"o":57.26,"t":"2026-10-16T18:00:00Z","v":25520,"vw":57.284658},{"c":57.365,"h":57.59,"l":57.14,"n":1018,"o":57.5,"t":"2026-10-16T18:15:00Z","v":44764,"vw":57.410504},{"c":57.095,"h":57.39,"l":57.075,"n":762,"o":57.34,"t":"2026-10-16T18:30:00Z","v":29437,"vw":57.212637},{"c":57.14,"h":57.18,"l":56.985,"n":1005,"o":57.13,"t":"2026-10-16T18:45:00Z","v":40776,"vw":57.077879},{"c":57.23,"h":57.315,"l":57.05,"n":1032,"o":57.13,"t":"2026-10-16T19:00:00Z","v":47425,"vw":57.151873},{"c":57.175,"h":57.37,"l":57.04,"n":1317,"o":57.24,"t":"2026-10-16T19:15:00Z","v":56366,"vw":57.187931},{"c":57.15,"h":57.48,"l":57.14,"n":1334,"o":57.18,"t":"2026-10-16T19:30:00Z","v":68042,"vw":57.284741},{"c":57.76,"h":57.87,"l":57.07,"n":4061,"o":57.17,"t":"2026-10-16T19:45:00Z","v":292471,"vw":57.519978},{"c":57.75,"h":57.75,"l":57.75,"n":36,"o":57.75,"t":"2026-10-16T20:00:00Z","v":165767,"vw":57.75},{"c":58.25,"h":58.66,"l":58.25,"n":10,"o":58.44,"t":"2026-10-16T21:00:00Z","v":1524,"vw":58.435692},{"c":59,"h":59,"l":58.94,"n":5,"o":58.94,"t":"2026-10-16T21:15:00Z","v":371,"vw":58.97786},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-16T22:00:00Z","v":500,"vw":58},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-16T23:45:00Z","v":198,"vw":57.96},{"c":57.89,"h":58.5,"l":57.86,"n":28,"o":58.5,"t":"2026-10-19T08:00:00Z","v":1235,"vw":58.051667},{"c":57.7,"h":57.9,"l":57.7,"n":7,"o":57.9,"t":"2026-10-19T11:00:00Z","v":1120,"vw":57.790909},{"c":57.3186,"h":57.3186,"l":57.3186,"n":1,"o":57.3186,"t":"2026-10-19T12:45:00Z","v":1000,"vw":57.3186},{"c":57.5,"h":57.5,"l":57.32,"n":95,"o":57.5,"t":"2026-10-19T13:15:00Z","v":10138,"vw":57.485511},{"c":57.715,"h":58.25,"l":57.38,"n":1145,"o":57.47,"t":"2026-10-19T13:30:00Z","v":53330,"vw":57.717485},{"c":57.695,"h":57.87,"l":57.505,"n":613,"o":57.72,"t":"2026-10-19T13:45:00Z","v":14005,"vw":57.698283},{"c":57.305,"h":57.805,"l":57.17,"n":824,"o":57.76,"t":"2026-10-19T14:00:00Z","v":29431,"vw":57.630784},{"c":56.66,"h":57.315,"l":56.56,"n":1114,"o":57.315,"t":"2026-10-19T14:15:00Z","v":36535,"vw":56.824864},{"c":55.855,"h":56.79,"l":55.735,"n":1872,"o":56.705,"t":"2026-10-19T14:30:00Z","v":90345,"vw":56.169188},{"c":56.16,"h":56.17,"l":55.58,"n":1874,"o":55.8,"t":"2026-10-19T14:45:00Z","v":79275,"vw":55.812319},{"c":55.5,"h":56.16,"l":55.4,"n":1128,"o":56.11,"t":"2026-10-19T15:00:00Z","v":62663,"vw":55.744548},{"c":55.45,"h":55.65,"l":55.31,"n":1050,"o":55.465,"t":"2026-10-19T15:15:00Z","v":45643,"vw":55.501123},{"c":55.46,"h":55.6484,"l":55.3,"n":767,"o":55.46,"t":"2026-10-19T15:30:00Z","v":22650,"vw":55.487284},{"c":55.32,"h":55.66,"l":55.26,"n":1066,"o":55.48,"t":"2026-10-19T15:45:00Z","v":27040,"vw":55.40816},{"c":54.68,"h":55.39,"l":54.65,"n":1429,"o":55.325,"t":"2026-10-19T16:00:00Z","v":81330,"vw":54.879266},{"c":54.46,"h":54.77,"l":54.155,"n":1893,"o":54.7173,"t":"2026-10-19T16:15:00Z","v":112228,"vw":54.49639},{"c":54.36,"h":54.65,"l":54.31,"n":955,"o":54.31,"t":"2026-10-19T16:30:00Z","v":43284,"vw":54.415669},{"c":54.115,"h":54.445,"l":54.1,"n":1146,"o":54.35,"t":"2026-10-19T16:45:00Z","v":56975,"vw":54.242083},{"c":54.92,"h":55.02,"l":53.83,"n":1127,"o":54.08,"t":"2026-10-19T17:00:00Z","v":56989,"vw":54.41253},{"c":55.34,"h":55.34,"l":54.92,"n":944,"o":54.92,"t":"2026-10-19T17:15:00Z","v":36148,"vw":55.127749},{"c":55.6846,"h":55.815,"l":55.16,"n":1164,"o":55.37,"t":"2026-10-19T17:30:00Z","v":68869,"vw":55.562638},{"c":56.015,"h":56.19,"l":55.695,"n":1207,"o":55.695,"t":"2026-10-19T17:45:00Z","v":49273,"vw":55.944905},{"c":55.63,"h":56.01,"l":55.55,"n":880,"o":55.98,"t":"2026-10-19T18:00:00Z","v":34921,"vw":55.717823},{"c":55.085,"h":55.658,"l":55.001,"n":640,"o":55.6516,"t":"2026-10-19T18:15:00Z","v":21084,"vw":55.221223},{"c":54.89,"h":55.085,"l":54.83,"n":787,"o":55.085,"t":"2026-10-19T18:30:00Z","v":22666,"vw":54.961736},{"c":55.4,"h":55.415,"l":54.87,"n":1195,"o":54.94,"t":"2026-10-19T18:45:00Z","v":43148,"vw":55.117189},{"c":55.325,"h":55.5,"l":55.2201,"n":876,"o":55.4499,"t":"2026-10-19T19:00:00Z","v":22978,"vw":55.396131},{"c":55.42,"h":55.47,"l":55.15,"n":1305,"o":55.3,"t":"2026-10-19T19:15:00Z","v":31477,"vw":55.335196},{"c":55.545,"h":55.62,"l":55.32,"n":1662,"o":55.39,"t":"2026-10-19T19:30:00Z","v":47219,"vw":55.522959},{"c":55.57,"h":55.73,"l":55.15,"n":5876,"o":55.51,"t":"2026-10-19T19:45:00Z","v":300408,"vw":55.482336},{"c":55.54,"h":55.54,"l":55.54,"n":51,"o":55.54,"t":"2026-10-19T20:00:00Z","v":177631,"vw":55.54},{"c":55.35,"h":55.35,"l":55.2101,"n":2,"o":55.2101,"t":"2026-10-19T20:45:00Z","v":1197,"vw":55.3036},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-19T21:00:00Z","v":125,"vw":55.54},{"c":55.55,"h":55.55,"l":55.55,"n":20,"o":55.55,"t":"2026-10-19T21:30:00Z","v":331,"vw":55.55},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-19T22:30:00Z","v":516,"vw":56},{"c":56.02,"h":56.49,"l":56.015,"n":36,"o":56.015,"t":"2026-10-20T11:00:00Z","v":1043,"vw":56.14375},{"c":56.22,"h":56.22,"l":56.22,"n":3,"o":56.22,"t":"2026-10-20T11:15:00Z","v":114,"vw":56.22},{"c":56.4503,"h":56.5,"l":56.4503,"n":14,"o":56.49,"t":"2026-10-20T11:30:00Z","v":925,"vw":56.485123},{"c":57.6845,"h":57.6845,"l":57.6845,"n":1,"o":57.6845,"t":"2026-10-20T12:30:00Z","v":250,"vw":57.6845},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-20T13:00:00Z","v":360,"vw":57.5},{"c":54.665,"h":56.21,"l":54.51,"n":595,"o":56.2,"t":"2026-10-20T13:30:00Z","v":51518,"vw":55.502051},{"c":54.51,"h":55.33,"l":54.33,"n":421,"o":54.55,"t":"2026-10-20T13:45:00Z","v":17483,"vw":54.693176},{"c":55.2967,"h":55.33,"l":54.63,"n":383,"o":54.63,"t":"2026-10-20T14:00:00Z","v":15889,"vw":54.900275},{"c":54.46,"h":55.338,"l":54.44,"n":771,"o":55.3201,"t":"2026-10-20T14:15:00Z","v":28750,"vw":54.960367},{"c":54.62,"h":54.84,"l":54.33,"n":751,"o":54.47,"t":"2026-10-20T14:30:00Z","v":32052,"vw":54.541407},{"c":55.14,"h":55.2,"l":54.59,"n":402,"o":54.64,"t":"2026-10-20T14:45:00Z","v":9569,"vw":54.956019},{"c":54.98,"h":55.22,"l":54.95,"n":707,"o":55.195,"t":"2026-10-20T15:00:00Z","v":21169,"vw":55.08767},{"c":55.015,"h":55.05,"l":54.82,"n":619,"o":54.9,"t":"2026-10-20T15:15:00Z","v":20649,"vw":54.964336},{"c":55.01,"h":55.13,"l":54.895,"n":502,"o":55.0295,"t":"2026-10-20T15:30:00Z","v":20326,"vw":55.002621},{"c":55.12,"h":55.42,"l":55,"n":524,"o":55.0725,"t":"2026-10-20T15:45:00Z","v":24253,"vw":55.164606},{"c":55.445,"h":55.47,"l":55.095,"n":321,"o":55.095,"t":"2026-10-20T16:00:00Z","v":9315,"vw":55.328756},{"c":55.41,"h":55.53,"l":55.3,"n":449,"o":55.47,"t":"2026-10-20T16:15:00Z","v":17726,"vw":55.42972},{"c":55.68,"h":55.7,"l":55.4,"n":316,"o":55.425,"t":"2026-10-20T16:30:00Z","v":8984,"vw":55.610342},{"c":55.66,"h":55.73,"l":55.54,"n":352,"o":55.69,"t":"2026-10-20T16:45:00Z","v":9588,"vw":55.671145},{"c":55.614,"h":55.67,"l":55.45,"n":351,"o":55.61,"t":"2026-10-20T17:00:00Z","v":9366,"vw":55.59013},{"c":55.52,"h":55.67,"l":55.49,"n":329,"o":55.66,"t":"2026-10-20T17:15:00Z","v":10643,"vw":55.581079},{"c":55.605,"h":55.68,"l":55.5363,"n":205,"o":55.59,"t":"2026-10-20T17:30:00Z","v":4753,"vw":55.600757},{"c":55.62,"h":55.62,"l":55.4,"n":415,"o":55.57,"t":"2026-10-20T17:45:00Z","v":9800,"vw":55.483548},{"c":55.73,"h":55.87,"l":55.57,"n":547,"o":55.64,"t":"2026-10-20T18:00:00Z","v":19277,"vw":55.704539},{"c":55.89,"h":55.89,"l":55.7,"n":568,"o":55.77,"t":"2026-10-20T18:15:00Z","v":36873,"vw":55.815427},{"c":55.82,"h":56.03,"l":55.82,"n":416,"o":55.89,"t":"2026-10-20T18:30:00Z","v":12989,"vw":55.956395},{"c":55.8,"h":55.86,"l":55.73,"n":413,"o":55.85,"t":"2026-10-20T18:45:00Z","v":13034,"vw":55.800026},{"c":56.005,"h":56.06,"l":55.815,"n":602,"o":55.83,"t":"2026-10-20T19:00:00Z","v":24719,"vw":55.930686},{"c":56.03,"h":56.0577,"l":55.96,"n":679,"o":56.005,"t":"2026-10-20T19:15:00Z","v":21861,"vw":56.002539},{"c":56.185,"h":56.27,"l":55.97,"n":1397,"o":56.0139,"t":"2026-10-20T19:30:00Z","v":54929,"vw":56.125246},{"c":56.07,"h":56.28,"l":56.02,"n":3959,"o":56.185,"t":"2026-10-20T19:45:00Z","v":239762,"vw":56.144425},{"c":56.05,"h":56.05,"l":56.05,"n":56,"o":56.05,"t":"2026-10-20T20:00:00Z","v":335635,"vw":56.05},{"c":55.465,"h":55.465,"l":55.465,"n":1,"o":55.465,"t":"2026-10-20T23:15:00Z","v":200,"vw":55.465},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T12:30:00Z","v":187,"vw":56},{"c":55.72,"h":56.43,"l":55.62,"n":341,"o":56.4,"t":"2026-10-21T13:30:00Z","v":33320,"vw":55.990455},{"c":55.91,"h":56.35,"l":55.71,"n":418,"o":55.71,"t":"2026-10-21T13:45:00Z","v":28623,"vw":56.155284},{"c":55.84,"h":56.25,"l":55.645,"n":873,"o":55.79,"t":"2026-10-21T14:00:00Z","v":37546,"vw":55.9079},{"c":55.5,"h":55.95,"l":55.39,"n":851,"o":55.84,"t":"2026-10-21T14:15:00Z","v":49554,"vw":55.797139},{"c":55.37,"h":55.87,"l":55.31,"n":724,"o":55.585,"t":"2026-10-21T14:30:00Z","v":26644,"vw":55.695461},{"c":55.375,"h":55.47,"l":55.1521,"n":780,"o":55.365,"t":"2026-10-21T14:45:00Z","v":31411,"vw":55.309242},{"c":55.17,"h":55.4,"l":55.17,"n":532,"o":55.385,"t":"2026-10-21T15:00:00Z","v":15406,"vw":55.279345},{"c":54.49,"h":55.255,"l":54.28,"n":1028,"o":55.255,"t":"2026-10-21T15:15:00Z","v":41951,"vw":54.757845},{"c":54.69,"h":54.7,"l":54.2501,"n":1418,"o":54.53,"t":"2026-10-21T15:30:00Z","v":56338,"vw":54.450935},{"c":54.12,"h":54.825,"l":54.0001,"n":1013,"o":54.72,"t":"2026-10-21T15:45:00Z","v":49115,"vw":54.374048},{"c":53.9,"h":54.58,"l":53.9,"n":1286,"o":54.12,"t":"2026-10-21T16:00:00Z","v":71657,"vw":54.302131},{"c":53.73,"h":53.95,"l":53.54,"n":1054,"o":53.95,"t":"2026-10-21T16:15:00Z","v":45249,"vw":53.755807},{"c":53.16,"h":53.72,"l":52.79,"n":1258,"o":53.715,"t":"2026-10-21T16:30:00Z","v":73924,"vw":53.096411},{"c":52.875,"h":53.4,"l":52.63,"n":2090,"o":53.08,"t":"2026-10-21T16:45:00Z","v":145165,"vw":52.988606},{"c":52.795,"h":53.03,"l":52.18,"n":1319,"o":52.96,"t":"2026-10-21T17:00:00Z","v":92198,"vw":52.647418},{"c":52.935,"h":53.14,"l":52.7793,"n":784,"o":52.795,"t":"2026-10-21T17:15:00Z","v":53056,"vw":52.996799},{"c":52.87,"h":53.11,"l":52.85,"n":792,"o":52.935,"t":"2026-10-21T17:30:00Z","v":45513,"vw":52.980301},{"c":52.6,"h":52.9,"l":52.6,"n":708,"o":52.87,"t":"2026-10-21T17:45:00Z","v":34670,"vw":52.756079},{"c":52.82,"h":52.86,"l":52.6,"n":550,"o":52.6,"t":"2026-10-21T18:00:00Z","v":21313,"vw":52.696078},{"c":52.4,"h":52.87,"l":52.4,"n":896,"o":52.83,"t":"2026-10-21T18:15:00Z","v":42084,"vw":52.600362},{"c":52.43,"h":52.475,"l":52.26,"n":905,"o":52.45,"t":"2026-10-21T18:30:00Z","v":48867,"vw":52.379022},{"c":52.5,"h":52.7,"l":52.3001,"n":1071,"o":52.415,"t":"2026-10-21T18:45:00Z","v":55230,"vw":52.478153},{"c":52.33,"h":52.67,"l":52.24,"n":1171,"o":52.51,"t":"2026-10-21T19:00:00Z","v":61581,"vw":52.520136},{"c":52.28,"h":52.5,"l":52,"n":1265,"o":52.326,"t":"2026-10-21T19:15:00Z","v":55187,"vw":52.200262},{"c":52.06,"h":52.35,"l":51.99,"n":1966,"o":52.22,"t":"2026-10-21T19:30:00Z","v":108638,"vw":52.115074},{"c":52.6,"h":53.16,"l":52.03,"n":6722,"o":52.08,"t":"2026-10-21T19:45:00Z","v":465123,"vw":52.695664},{"c":52.83,"h":52.83,"l":52.59,"n":81,"o":52.59,"t":"2026-10-21T20:00:00Z","v":134509,"vw":52.590656},{"c":52.99,"h":52.99,"l":52.9,"n":14,"o":52.99,"t":"2026-10-21T20:15:00Z","v":1300,"vw":52.969213},{"c":53,"h":53,"l":52.95,"n":2,"o":52.95,"t":"2026-10-21T20:30:00Z","v":560,"vw":52.976786},{"c":52.85,"h":52.91,"l":52.85,"n":6,"o":52.91,"t":"2026-10-21T21:30:00Z","v":600,"vw":52.883865},{"c":52.51,"h":52.89,"l":52.5,"n":30,"o":52.89,"t":"2026-10-21T22:45:00Z","v":7479,"vw":52.570483},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-21T23:00:00Z","v":300,"vw":52.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5104736842105263,"strike":72.53684210526316,"iv":0.7849966315789474,"gamma":0.014858736842105263,"theta":-0.035563789473684215,"vega":0.02598294736842105,"rho":0.003903433385508772,"breakevenPct":37.9552706127926},{"delta":0.15,"premium":0.815578734858681,"strike":68.257065948856,"iv":0.766743068640646,"gamma":0.020174966352624495,"theta":-0.04617106325706595,"vega":0.03443445491251682,"rho":0.005782395741186178,"breakevenPct":30.448809600971995},{"delta":0.2,"premium":1.1371107266435987,"strike":64.93079584775086,"iv":0.7512757785467128,"gamma":0.024903806228373702,"theta":-0.055091003460207615,"vega":0.04175778546712803,"rho":0.007643352044960997,"breakevenPct":24.774138950697754},{"delta":0.25,"premium":1.5155709342560555,"strike":62.7681660899654,"iv":0.7442688581314878,"gamma":0.028147750865051904,"theta":-0.0610598615916955,"vega":0.046688581314878894,"rho":0.009457538633523388,"breakevenPct":21.40460250089037},{"delta":0.3,"premium":1.894031141868512,"strike":60.60553633217993,"iv":0.7372619377162629,"gamma":0.031391695501730106,"theta":-0.06702871972318339,"vega":0.05161937716262976,"rho":0.011271725222085778,"breakevenPct":18.035066051082985},{"delta":0.35,"premium":2.3662145499383476,"strike":58.89025893958077,"iv":0.7382519112207151,"gamma":0.0330324290998767,"theta":-0.07098606658446362,"vega":0.05442046855733662,"rho":0.01301334868530616,"breakevenPct":15.687390915050253},{"delta":0.4,"premium":2.874845869297164,"strike":57.348951911220716,"iv":0.7423517879161529,"gamma":0.03404969173859433,"theta":-0.07416115906288533,"vega":0.05639334155363748,"rho":0.014726753155337984,"breakevenPct":13.737106289929887},{"delta":0.45,"premium":3.3834771886559802,"strike":55.807644882860664,"iv":0.7464516646115906,"gamma":0.035066954377311964,"theta":-0.07733625154130702,"vega":0.05836621454993835,"rho":0.01644015762536981,"breakevenPct":11.786821664809523},{"delta":0.5,"premium":3.9577009555930296,"strike":54.331084879145585,"iv":0.7462587970770096,"gamma":0.03535919055649241,"theta":-0.07813041034288927,"vega":0.05881135469364812,"rho":0.01810495172864492,"breakevenPct":10.08269279459606},{"delta":0.55,"premium":4.604131534569984,"strike":52.92580101180438,"iv":0.7413403035413153,"gamma":0.03485328836424958,"theta":-0.0763035413153457,"vega":0.05757470489038786,"rho":0.019716233579439964,"breakevenPct":8.64954210835574},{"delta":0.6,"premium":5.250562113546936,"strike":51.520517144463184,"iv":0.7364218100056211,"gamma":0.03434738617200674,"theta":-0.07447667228780214,"vega":0.0563380550871276,"rho":0.021327515430235002,"breakevenPct":7.216391422115424},{"delta":0.65,"premium":5.89699269252389,"strike":50.11523327712198,"iv":0.731503316469927,"gamma":0.03384148397976391,"theta":-0.07264980326025856,"vega":0.05510140528386734,"rho":0.022938797281030043,"breakevenPct":5.783240735875105},{"delta":0.7,"premium":6.738747228381373,"strike":48.72782705099778,"iv":0.7155794900221729,"gamma":0.031535532150776056,"theta":-0.06593558758314856,"vega":0.05044562084257207,"rho":0.024413463418016517,"breakevenPct":4.752737071537595},{"delta":0.75,"premium":7.597949002217295,"strike":47.3420177383592,"iv":0.6986726164079823,"gamma":0.029068791574279378,"theta":-0.05878481152993348,"vega":0.045484423503325946,"rho":0.025875926408453646,"breakevenPct":3.758199698916891},{"delta":0.8,"premium":8.457150776053217,"strike":45.95620842572062,"iv":0.6817657427937915,"gamma":0.026602050997782702,"theta":-0.051634035476718396,"vega":0.04052322616407982,"rho":0.027338389398890776,"breakevenPct":2.763662326296187},{"delta":0.85,"premium":10.015668202764976,"strike":43.9815668202765,"iv":0.7152341013824884,"gamma":0.0218520737327189,"theta":-0.046633640552995397,"vega":0.03483548387096775,"rho":0.028251864258921885,"breakevenPct":1.97778096891685},{"delta":0.9,"premium":11.709734513274336,"strike":41.92035398230088,"iv":0.7104433628318584,"gamma":0.016537168141592916,"theta":-0.0359796460176991,"vega":0.026150442477876103,"rho":0.02907009486912299,"breakevenPct":1.284397536497104}],"put":[{"delta":0.1,"premium":0.5793478260869566,"strike":41.434782608695656,"iv":0.7480434782608696,"gamma":0.015700000000000002,"theta":-0.033082608695652174,"vega":0.026121739130434782,"rho":-0.005010223001262275,"breakevenPct":22.841482941248923},{"delta":0.15,"premium":0.9488057324840763,"strike":43.72292993630573,"iv":0.7399226114649682,"gamma":0.021035031847133758,"theta":-0.04342197452229299,"vega":0.03471464968152866,"rho":-0.0075148885373740116,"breakevenPct":19.217895743490736},{"delta":0.2,"premium":1.373079287031346,"strike":45.54087277197296,"iv":0.731561524277812,"gamma":0.025270928088506454,"theta":-0.050603872157344805,"vega":0.04117670559311617,"rho":-0.010043822877713814,"breakevenPct":16.58584799822171},{"delta":0.25,"premium":1.8647818070067608,"strike":47.07744314689613,"iv":0.7286113091579595,"gamma":0.028313337430854332,"theta":-0.05601259987707437,"vega":0.045940073755377994,"rho":-0.012610133375068396,"breakevenPct":14.612537601719806},{"delta":0.3,"premium":2.3564843269821756,"strike":48.6140135218193,"iv":0.725661094038107,"gamma":0.03135574677320221,"theta":-0.06142132759680393,"vega":0.05070344191763983,"rho":-0.015176443872422977,"breakevenPct":12.639227205217901},{"delta":0.35,"premium":2.870038482682792,"strike":50.1346893897746,"iv":0.7231050577240241,"gamma":0.03417003848268279,"theta":-0.06642391423859263,"vega":0.05511852666300165,"rho":-0.01775798351032431,"breakevenPct":10.737203197182609},{"delta":0.4,"premium":3.584716877405168,"strike":51.50907091808686,"iv":0.7241770753161078,"gamma":0.034884716877405166,"theta":-0.06768834524463992,"vega":0.056327982407916435,"rho":-0.020479693401013074,"breakevenPct":9.491304927891042},{"delta":0.45,"premium":4.299395272127542,"strike":52.88345244639912,"iv":0.7252490929081913,"gamma":0.03559939527212754,"theta":-0.06895277625068719,"vega":0.05753743815283123,"rho":-0.023201403291701835,"breakevenPct":8.245406658599476},{"delta":0.5,"premium":5.014073666849917,"strike":54.25783397471138,"iv":0.7263211105002748,"gamma":0.03631407366684992,"theta":-0.07021720725673447,"vega":0.05874689389774602,"rho":-0.025923113182390597,"breakevenPct":6.999508389307911},{"delta":0.55,"premium":5.94980079681275,"strike":55.76361221779548,"iv":0.7320925630810093,"gamma":0.03592111553784861,"theta":-0.07006002656042497,"vega":0.05849893758300133,"rho":-0.028818060540313127,"breakevenPct":5.9229246062649015},{"delta":0.6,"premium":7.145019920318725,"strike":57.42363877822045,"iv":0.7433807436918991,"gamma":0.034227888446215146,"theta":-0.0682339973439575,"vega":0.05654010624169987,"rho":-0.03191637362064051,"breakevenPct":5.045101307078896},{"delta":0.65,"premium":8.340239043824702,"strike":59.08366533864542,"iv":0.7546689243027889,"gamma":0.032534661354581676,"theta":-0.06640796812749004,"vega":0.05458127490039841,"rho":-0.0350146867009679,"breakevenPct":4.1672780078928895},{"delta":0.7,"premium":9.817081850533807,"strike":60.996441281138786,"iv":0.7650053380782919,"gamma":0.030224911032028474,"theta":-0.06274946619217082,"vega":0.05140747330960854,"rho":-0.03834187722014729,"breakevenPct":3.3439859667516925},{"delta":0.75,"premium":11.640925266903913,"strike":63.220640569395016,"iv":0.7741690391459075,"gamma":0.027155516014234878,"theta":-0.056833096085409256,"vega":0.04673665480427046,"rho":-0.041951077440769355,"breakevenPct":2.587884225701418},{"delta":0.8,"premium":13.778092399403876,"strike":65.7451564828614,"iv":0.788295827123696,"gamma":0.023746199701937407,"theta":-0.05049046199701937,"vega":0.04161400894187779,"rho":-0.04581535686571935,"breakevenPct":1.8563473400235648},{"delta":0.85,"premium":17.168554396423247,"strike":69.47093889716841,"iv":0.8222749627421758,"gamma":0.01897719821162444,"theta":-0.04244277198211625,"vega":0.03468405365126677,"rho":-0.05069995310798106,"breakevenPct":1.2230698758354017},{"delta":0.9,"premium":24.586774791866134,"strike":77.19776360991571,"iv":0.9288132943825567,"gamma":0.012757428038934957,"theta":-0.03359139545510625,"vega":0.026207648143917326,"rho":-0.05890255781723901,"breakevenPct":0.6402477468374381}]},"raw":{"call":[{"delta":0.1,"premium":0.5104736842105263,"strike":72.53684210526316,"iv":0.7849966315789474,"gamma":0.014858736842105263,"theta":-0.035563789473684215,"vega":0.02598294736842105,"rho":0.003903433385508772,"breakevenPct":37.9552706127926},{"delta":0.15,"premium":0.815578734858681,"strike":68.257065948856,"iv":0.766743068640646,"gamma":0.020174966352624495,"theta":-0.04617106325706595,"vega":0.03443445491251682,"rho":0.005782395741186178,"breakevenPct":30.448809600971995},{"delta":0.2,"premium":1.1371107266435987,"strike":64.93079584775086,"iv":0.7512757785467128,"gamma":0.024903806228373702,"theta":-0.055091003460207615,"vega":0.04175778546712803,"rho":0.007643352044960997,"breakevenPct":24.774138950697754},{"delta":0.25,"premium":1.5155709342560555,"strike":62.7681660899654,"iv":0.7442688581314878,"gamma":0.028147750865051904,"theta":-0.0610598615916955,"vega":0.046688581314878894,"rho":0.009457538633523388,"breakevenPct":21.40460250089037},{"delta":0.3,"premium":1.894031141868512,"strike":60.60553633217993,"iv":0.7372619377162629,"gamma":0.031391695501730106,"theta":-0.06702871972318339,"vega":0.05161937716262976,"rho":0.011271725222085778,"breakevenPct":18.035066051082985},{"delta":0.35,"premium":2.3662145499383476,"strike":58.89025893958077,"iv":0.7382519112207151,"gamma":0.0330324290998767,"theta":-0.07098606658446362,"vega":0.05442046855733662,"rho":0.01301334868530616,"breakevenPct":15.687390915050253},{"delta":0.4,"premium":2.874845869297164,"strike":57.348951911220716,"iv":0.7423517879161529,"gamma":0.03404969173859433,"theta":-0.07416115906288533,"vega":0.05639334155363748,"rho":0.014726753155337984,"breakevenPct":13.737106289929887},{"delta":0.45,"premium":3.3834771886559802,"strike":55.807644882860664,"iv":0.7464516646115906,"gamma":0.035066954377311964,"theta":-0.07733625154130702,"vega":0.05836621454993835,"rho":0.01644015762536981,"breakevenPct":11.786821664809523},{"delta":0.5,"premium":3.9577009555930296,"strike":54.331084879145585,"iv":0.7462587970770096,"gamma":0.03535919055649241,"theta":-0.07813041034288927,"vega":0.05881135469364812,"rho":0.01810495172864492,"breakevenPct":10.08269279459606},{"delta":0.55,"premium":4.604131534569984,"strike":52.92580101180438,"iv":0.7413403035413153,"gamma":0.03485328836424958,"theta":-0.0763035413153457,"vega":0.05757470489038786,"rho":0.019716233579439964,"breakevenPct":8.64954210835574},{"delta":0.6,"premium":5.250562113546936,"strike":51.520517144463184,"iv":0.7364218100056211,"gamma":0.03434738617200674,"theta":-0.07447667228780214,"vega":0.0563380550871276,"rho":0.021327515430235002,"breakevenPct":7.216391422115424},{"delta":0.65,"premium":5.89699269252389,"strike":50.11523327712198,"iv":0.731503316469927,"gamma":0.03384148397976391,"theta":-0.07264980326025856,"vega":0.05510140528386734,"rho":0.022938797281030043,"breakevenPct":5.783240735875105},{"delta":0.7,"premium":6.738747228381373,"strike":48.72782705099778,"iv":0.7155794900221729,"gamma":0.031535532150776056,"theta":-0.06593558758314856,"vega":0.05044562084257207,"rho":0.024413463418016517,"breakevenPct":4.752737071537595},{"delta":0.75,"premium":7.597949002217295,"strike":47.3420177383592,"iv":0.6986726164079823,"gamma":0.029068791574279378,"theta":-0.05878481152993348,"vega":0.045484423503325946,"rho":0.025875926408453646,"breakevenPct":3.758199698916891},{"delta":0.8,"premium":8.457150776053217,"strike":45.95620842572062,"iv":0.6817657427937915,"gamma":0.026602050997782702,"theta":-0.051634035476718396,"vega":0.04052322616407982,"rho":0.027338389398890776,"breakevenPct":2.763662326296187},{"delta":0.85,"premium":10.015668202764976,"strike":43.9815668202765,"iv":0.7152341013824884,"gamma":0.0218520737327189,"theta":-0.046633640552995397,"vega":0.03483548387096775,"rho":0.028251864258921885,"breakevenPct":1.97778096891685},{"delta":0.9,"premium":11.709734513274336,"strike":41.92035398230088,"iv":0.7104433628318584,"gamma":0.016537168141592916,"theta":-0.0359796460176991,"vega":0.026150442477876103,"rho":0.02907009486912299,"breakevenPct":1.284397536497104}],"put":[{"delta":0.1,"premium":0.5793478260869566,"strike":41.434782608695656,"iv":0.7480434782608696,"gamma":0.015700000000000002,"theta":-0.033082608695652174,"vega":0.026121739130434782,"rho":-0.005010223001262275,"breakevenPct":22.841482941248923},{"delta":0.15,"premium":0.9488057324840763,"strike":43.72292993630573,"iv":0.7399226114649682,"gamma":0.021035031847133758,"theta":-0.04342197452229299,"vega":0.03471464968152866,"rho":-0.0075148885373740116,"breakevenPct":19.217895743490736},{"delta":0.2,"premium":1.373079287031346,"strike":45.54087277197296,"iv":0.731561524277812,"gamma":0.025270928088506454,"theta":-0.050603872157344805,"vega":0.04117670559311617,"rho":-0.010043822877713814,"breakevenPct":16.58584799822171},{"delta":0.25,"premium":1.8647818070067608,"strike":47.07744314689613,"iv":0.7286113091579595,"gamma":0.028313337430854332,"theta":-0.05601259987707437,"vega":0.045940073755377994,"rho":-0.012610133375068396,"breakevenPct":14.612537601719806},{"delta":0.3,"premium":2.3564843269821756,"strike":48.6140135218193,"iv":0.725661094038107,"gamma":0.03135574677320221,"theta":-0.06142132759680393,"vega":0.05070344191763983,"rho":-0.015176443872422977,"breakevenPct":12.639227205217901},{"delta":0.35,"premium":2.870038482682792,"strike":50.1346893897746,"iv":0.7231050577240241,"gamma":0.03417003848268279,"theta":-0.06642391423859263,"vega":0.05511852666300165,"rho":-0.01775798351032431,"breakevenPct":10.737203197182609},{"delta":0.4,"premium":3.584716877405168,"strike":51.50907091808686,"iv":0.7241770753161078,"gamma":0.034884716877405166,"theta":-0.06768834524463992,"vega":0.056327982407916435,"rho":-0.020479693401013074,"breakevenPct":9.491304927891042},{"delta":0.45,"premium":4.299395272127542,"strike":52.88345244639912,"iv":0.7252490929081913,"gamma":0.03559939527212754,"theta":-0.06895277625068719,"vega":0.05753743815283123,"rho":-0.023201403291701835,"breakevenPct":8.245406658599476},{"delta":0.5,"premium":5.014073666849917,"strike":54.25783397471138,"iv":0.7263211105002748,"gamma":0.03631407366684992,"theta":-0.07021720725673447,"vega":0.05874689389774602,"rho":-0.025923113182390597,"breakevenPct":6.999508389307911},{"delta":0.55,"premium":5.94980079681275,"strike":55.76361221779548,"iv":0.7320925630810093,"gamma":0.03592111553784861,"theta":-0.07006002656042497,"vega":0.05849893758300133,"rho":-0.028818060540313127,"breakevenPct":5.9229246062649015},{"delta":0.6,"premium":7.145019920318725,"strike":57.42363877822045,"iv":0.7433807436918991,"gamma":0.034227888446215146,"theta":-0.0682339973439575,"vega":0.05654010624169987,"rho":-0.03191637362064051,"breakevenPct":5.045101307078896},{"delta":0.65,"premium":8.340239043824702,"strike":59.08366533864542,"iv":0.7546689243027889,"gamma":0.032534661354581676,"theta":-0.06640796812749004,"vega":0.05458127490039841,"rho":-0.0350146867009679,"breakevenPct":4.1672780078928895},{"delta":0.7,"premium":9.817081850533807,"strike":60.996441281138786,"iv":0.7650053380782919,"gamma":0.030224911032028474,"theta":-0.06274946619217082,"vega":0.05140747330960854,"rho":-0.03834187722014729,"breakevenPct":3.3439859667516925},{"delta":0.75,"premium":11.640925266903913,"strike":63.220640569395016,"iv":0.7741690391459075,"gamma":0.027155516014234878,"theta":-0.056833096085409256,"vega":0.04673665480427046,"rho":-0.041951077440769355,"breakevenPct":2.587884225701418},{"delta":0.8,"premium":13.778092399403876,"strike":65.7451564828614,"iv":0.788295827123696,"gamma":0.023746199701937407,"theta":-0.05049046199701937,"vega":0.04161400894187779,"rho":-0.04581535686571935,"breakevenPct":1.8563473400235648},{"delta":0.85,"premium":17.168554396423247,"strike":69.47093889716841,"iv":0.8222749627421758,"gamma":0.01897719821162444,"theta":-0.04244277198211625,"vega":0.03468405365126677,"rho":-0.05069995310798106,"breakevenPct":1.2230698758354017},{"delta":0.9,"premium":24.586774791866134,"strike":77.19776360991571,"iv":0.9288132943825567,"gamma":0.012757428038934957,"theta":-0.03359139545510625,"vega":0.026207648143917326,"rho":-0.05890255781723901,"breakevenPct":0.6402477468374381}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}