{"symbol":"COLM","url":"https://intraalpha.com/companies/COLM","capturedAt":"2026-10-22T04:41:26.517Z","state":"ready","quote":{"symbol":"COLM","last_price":59.51,"prev_close":61.1,"regular_close":59.51,"change":-1.59,"change_pct":-2.6023,"regular_change":-1.59,"regular_change_pct":-2.6023,"extended_change":0,"extended_change_pct":0,"bid":49.88,"ask":60.15,"bid_size":100,"ask_size":1200,"volume":597094,"vwap":59.90381,"open":60.91,"high":60.97,"low":59.34,"close":59.51,"trade_count":16005,"last_trade_at":"2026-10-21T20:00:01.856548878Z","last_quote_at":"2026-10-21T23:55:57.141327301Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:20.886577339-04:00","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":{"symbol":"COLM","fetched_at":"2026-10-22T04:41:26.132549+00:00","name":"Columbia Sportswear Company","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Columbia Sportswear Company designs, supplies, markets and distributes clothing, footwear, accessories and equipment for outdoor, active and day-to-day activities in the United States, Latin America, Asia Pacific, Europe, the Middle East, Africa and Canada. The company is headquartered in Portland, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3127904000,"ebitda":342408000,"pe_ratio":15.67,"peg_ratio":2.186,"book_value":31.29,"dividend_per_share":1.2,"dividend_yield":0.02,"eps":3.9,"revenue_ttm":3407028000,"gross_profit_ttm":1776951000,"profit_margin":0.0605,"operating_margin_ttm":0.0503,"return_on_assets_ttm":0.0629,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":-0.133,"quarterly_revenue_growth":0.015,"analyst_target_price":70.2,"analyst_number":1,"beta":0.929,"fifty_two_week_high":68.72,"fifty_two_week_low":46.48,"fifty_day_ma":57.75,"two_hundred_day_ma":59.55,"shares_outstanding":51193000,"forward_pe":12.71,"price_to_sales":0.918,"price_to_book":1.815,"ev_to_revenue":0.805,"ev_to_ebitda":8.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:41:26.132549+00:00"},"optionObservedAt":"2026-10-21T19:57:11.497Z","bars":[{"c":59.21,"h":59.49,"l":58.86,"n":49,"o":58.86,"t":"2026-10-15T13:30:00Z","v":9721,"vw":59.000751},{"c":59.12,"h":59.125,"l":59.08,"n":16,"o":59.095,"t":"2026-10-15T13:35:00Z","v":927,"vw":59.107857},{"c":58.9,"h":59.14,"l":58.89,"n":62,"o":59.14,"t":"2026-10-15T13:40:00Z","v":2085,"vw":58.982727},{"c":59.22,"h":59.32,"l":58.875,"n":95,"o":58.875,"t":"2026-10-15T13:45:00Z","v":3232,"vw":59.023667},{"c":59.67,"h":59.715,"l":59.41,"n":90,"o":59.41,"t":"2026-10-15T13:50:00Z","v":2751,"vw":59.56743},{"c":60.14,"h":60.14,"l":59.79,"n":121,"o":59.79,"t":"2026-10-15T13:55:00Z","v":3398,"vw":60.011443},{"c":59.75,"h":60.16,"l":59.75,"n":138,"o":60.03,"t":"2026-10-15T14:00:00Z","v":3983,"vw":60.038879},{"c":59.945,"h":59.98,"l":59.87,"n":132,"o":59.93,"t":"2026-10-15T14:05:00Z","v":2991,"vw":59.935993},{"c":60.12,"h":60.13,"l":59.945,"n":111,"o":60.01,"t":"2026-10-15T14:10:00Z","v":3192,"vw":60.027118},{"c":60.07,"h":60.32,"l":60.07,"n":96,"o":60.16,"t":"2026-10-15T14:15:00Z","v":1630,"vw":60.157127},{"c":60.065,"h":60.18,"l":60.06,"n":56,"o":60.06,"t":"2026-10-15T14:20:00Z","v":985,"vw":60.105236},{"c":60.16,"h":60.16,"l":60.16,"n":54,"o":60.16,"t":"2026-10-15T14:25:00Z","v":467,"vw":60.16},{"c":60.26,"h":60.27,"l":60.205,"n":55,"o":60.27,"t":"2026-10-15T14:30:00Z","v":1647,"vw":60.246735},{"c":60.2,"h":60.3903,"l":60.2,"n":127,"o":60.22,"t":"2026-10-15T14:35:00Z","v":3632,"vw":60.260768},{"c":60.245,"h":60.245,"l":60.245,"n":22,"o":60.245,"t":"2026-10-15T14:40:00Z","v":507,"vw":60.245},{"c":60.29,"h":60.29,"l":60.1675,"n":128,"o":60.17,"t":"2026-10-15T14:45:00Z","v":2196,"vw":60.198216},{"c":60.29,"h":60.29,"l":60.21,"n":87,"o":60.21,"t":"2026-10-15T14:55:00Z","v":1100,"vw":60.258},{"c":60.295,"h":60.44,"l":60.295,"n":225,"o":60.36,"t":"2026-10-15T15:00:00Z","v":6131,"vw":60.367511},{"c":60.55,"h":60.55,"l":60.5,"n":76,"o":60.5,"t":"2026-10-15T15:10:00Z","v":1549,"vw":60.519726},{"c":60.58,"h":60.61,"l":60.5,"n":85,"o":60.5,"t":"2026-10-15T15:15:00Z","v":1796,"vw":60.575},{"c":60.58,"h":60.66,"l":60.52,"n":236,"o":60.57,"t":"2026-10-15T15:20:00Z","v":7717,"vw":60.59594},{"c":60.64,"h":60.68,"l":60.59,"n":89,"o":60.6,"t":"2026-10-15T15:25:00Z","v":1842,"vw":60.630526},{"c":60.58,"h":60.66,"l":60.56,"n":117,"o":60.595,"t":"2026-10-15T15:30:00Z","v":3702,"vw":60.59471},{"c":60.625,"h":60.65,"l":60.57,"n":143,"o":60.6,"t":"2026-10-15T15:35:00Z","v":3637,"vw":60.602335},{"c":60.69,"h":60.69,"l":60.66,"n":53,"o":60.68,"t":"2026-10-15T15:40:00Z","v":1398,"vw":60.66875},{"c":60.53,"h":60.7,"l":60.52,"n":182,"o":60.655,"t":"2026-10-15T15:45:00Z","v":5438,"vw":60.621809},{"c":60.59,"h":60.605,"l":60.57,"n":122,"o":60.57,"t":"2026-10-15T15:50:00Z","v":3268,"vw":60.589011},{"c":60.56,"h":60.61,"l":60.52,"n":150,"o":60.58,"t":"2026-10-15T15:55:00Z","v":4084,"vw":60.561551},{"c":60.55,"h":60.55,"l":60.49,"n":60,"o":60.51,"t":"2026-10-15T16:00:00Z","v":1623,"vw":60.51125},{"c":60.43,"h":60.535,"l":60.395,"n":145,"o":60.535,"t":"2026-10-15T16:05:00Z","v":3188,"vw":60.45842},{"c":60.48,"h":60.505,"l":60.44,"n":86,"o":60.505,"t":"2026-10-15T16:10:00Z","v":2442,"vw":60.484141},{"c":60.48,"h":60.48,"l":60.48,"n":19,"o":60.48,"t":"2026-10-15T16:15:00Z","v":425,"vw":60.48},{"c":60.565,"h":60.64,"l":60.56,"n":215,"o":60.56,"t":"2026-10-15T16:20:00Z","v":9623,"vw":60.591746},{"c":60.455,"h":60.56,"l":60.455,"n":100,"o":60.56,"t":"2026-10-15T16:25:00Z","v":2196,"vw":60.498636},{"c":60.355,"h":60.455,"l":60.355,"n":200,"o":60.4201,"t":"2026-10-15T16:30:00Z","v":7265,"vw":60.403504},{"c":60.36,"h":60.36,"l":60.36,"n":40,"o":60.36,"t":"2026-10-15T16:35:00Z","v":860,"vw":60.36},{"c":60.23,"h":60.325,"l":60.23,"n":121,"o":60.325,"t":"2026-10-15T16:40:00Z","v":3090,"vw":60.296052},{"c":60.045,"h":60.25,"l":59.98,"n":240,"o":60.21,"t":"2026-10-15T16:45:00Z","v":8595,"vw":60.127133},{"c":60.065,"h":60.08,"l":60.045,"n":86,"o":60.045,"t":"2026-10-15T16:50:00Z","v":2133,"vw":60.066441},{"c":60.095,"h":60.095,"l":60.095,"n":17,"o":60.095,"t":"2026-10-15T16:55:00Z","v":315,"vw":60.095},{"c":60.245,"h":60.245,"l":60.15,"n":132,"o":60.15,"t":"2026-10-15T17:00:00Z","v":4242,"vw":60.179419},{"c":60.18,"h":60.21,"l":60.18,"n":48,"o":60.21,"t":"2026-10-15T17:05:00Z","v":1010,"vw":60.1875},{"c":60.2,"h":60.22,"l":60.18,"n":126,"o":60.21,"t":"2026-10-15T17:10:00Z","v":4554,"vw":60.198573},{"c":60.22,"h":60.355,"l":60.19,"n":242,"o":60.205,"t":"2026-10-15T17:15:00Z","v":9564,"vw":60.253088},{"c":60.27,"h":60.27,"l":60.27,"n":30,"o":60.27,"t":"2026-10-15T17:25:00Z","v":433,"vw":60.27},{"c":60.315,"h":60.37,"l":60.315,"n":83,"o":60.36,"t":"2026-10-15T17:30:00Z","v":1832,"vw":60.355},{"c":60.35,"h":60.36,"l":60.35,"n":58,"o":60.35,"t":"2026-10-15T17:35:00Z","v":1416,"vw":60.3525},{"c":60.45,"h":60.45,"l":60.37,"n":128,"o":60.37,"t":"2026-10-15T17:40:00Z","v":2796,"vw":60.399565},{"c":60.42,"h":60.47,"l":60.42,"n":211,"o":60.44,"t":"2026-10-15T17:45:00Z","v":7108,"vw":60.439207},{"c":60.375,"h":60.44,"l":60.36,"n":137,"o":60.41,"t":"2026-10-15T17:50:00Z","v":4215,"vw":60.394821},{"c":60.515,"h":60.57,"l":60.44,"n":179,"o":60.44,"t":"2026-10-15T17:55:00Z","v":7727,"vw":60.545893},{"c":60.75,"h":60.75,"l":60.56,"n":150,"o":60.56,"t":"2026-10-15T18:00:00Z","v":3671,"vw":60.65363},{"c":60.85,"h":60.89,"l":60.62,"n":270,"o":60.695,"t":"2026-10-15T18:05:00Z","v":11525,"vw":60.773749},{"c":60.93,"h":60.95,"l":60.91,"n":137,"o":60.91,"t":"2026-10-15T18:10:00Z","v":2841,"vw":60.917483},{"c":60.73,"h":60.94,"l":60.73,"n":229,"o":60.895,"t":"2026-10-15T18:15:00Z","v":6613,"vw":60.812662},{"c":60.62,"h":60.79,"l":60.62,"n":97,"o":60.76,"t":"2026-10-15T18:20:00Z","v":3038,"vw":60.699345},{"c":60.565,"h":60.62,"l":60.565,"n":81,"o":60.58,"t":"2026-10-15T18:25:00Z","v":2239,"vw":60.591905},{"c":60.535,"h":60.645,"l":60.535,"n":159,"o":60.6,"t":"2026-10-15T18:30:00Z","v":4143,"vw":60.594643},{"c":60.63,"h":60.63,"l":60.545,"n":154,"o":60.545,"t":"2026-10-15T18:35:00Z","v":3704,"vw":60.586667},{"c":60.53,"h":60.6,"l":60.51,"n":184,"o":60.6,"t":"2026-10-15T18:40:00Z","v":4958,"vw":60.541437},{"c":60.61,"h":60.61,"l":60.48,"n":132,"o":60.49,"t":"2026-10-15T18:45:00Z","v":3311,"vw":60.5325},{"c":60.53,"h":60.565,"l":60.53,"n":107,"o":60.54,"t":"2026-10-15T18:50:00Z","v":2147,"vw":60.54125},{"c":60.525,"h":60.55,"l":60.525,"n":156,"o":60.53,"t":"2026-10-15T18:55:00Z","v":3692,"vw":60.5305},{"c":60.62,"h":60.62,"l":60.55,"n":133,"o":60.55,"t":"2026-10-15T19:00:00Z","v":3718,"vw":60.57},{"c":60.635,"h":60.635,"l":60.54,"n":190,"o":60.62,"t":"2026-10-15T19:05:00Z","v":5285,"vw":60.579537},{"c":60.53,"h":60.645,"l":60.53,"n":323,"o":60.645,"t":"2026-10-15T19:10:00Z","v":7603,"vw":60.589815},{"c":60.53,"h":60.57,"l":60.51,"n":188,"o":60.55,"t":"2026-10-15T19:15:00Z","v":5817,"vw":60.531204},{"c":60.54,"h":60.56,"l":60.52,"n":239,"o":60.56,"t":"2026-10-15T19:20:00Z","v":7104,"vw":60.537742},{"c":60.55,"h":60.58,"l":60.5,"n":230,"o":60.54,"t":"2026-10-15T19:25:00Z","v":6663,"vw":60.532917},{"c":60.685,"h":60.7,"l":60.579,"n":303,"o":60.58,"t":"2026-10-15T19:30:00Z","v":9154,"vw":60.622687},{"c":60.65,"h":60.67,"l":60.57,"n":425,"o":60.67,"t":"2026-10-15T19:35:00Z","v":15340,"vw":60.61895},{"c":60.73,"h":60.79,"l":60.675,"n":402,"o":60.69,"t":"2026-10-15T19:40:00Z","v":14067,"vw":60.736359},{"c":60.82,"h":60.82,"l":60.69,"n":419,"o":60.74,"t":"2026-10-15T19:45:00Z","v":17968,"vw":60.726514},{"c":60.89,"h":60.92,"l":60.76,"n":675,"o":60.77,"t":"2026-10-15T19:50:00Z","v":33454,"vw":60.847643},{"c":60.785,"h":60.91,"l":60.78,"n":1442,"o":60.88,"t":"2026-10-15T19:55:00Z","v":75452,"vw":60.845271},{"c":60.82,"h":60.82,"l":60.82,"n":57,"o":60.82,"t":"2026-10-15T20:00:00Z","v":130155,"vw":60.82},{"c":61.51,"h":61.73,"l":60.69,"n":134,"o":60.69,"t":"2026-10-16T13:30:00Z","v":9572,"vw":61.289958},{"c":61.52,"h":61.655,"l":61.41,"n":60,"o":61.41,"t":"2026-10-16T13:35:00Z","v":1859,"vw":61.51792},{"c":61.54,"h":61.775,"l":61.52,"n":48,"o":61.52,"t":"2026-10-16T13:40:00Z","v":1676,"vw":61.614761},{"c":61.515,"h":61.615,"l":61.51,"n":43,"o":61.51,"t":"2026-10-16T13:45:00Z","v":1580,"vw":61.554167},{"c":61.69,"h":61.72,"l":61.51,"n":200,"o":61.51,"t":"2026-10-16T13:50:00Z","v":8525,"vw":61.652599},{"c":61.76,"h":61.76,"l":61.635,"n":87,"o":61.68,"t":"2026-10-16T13:55:00Z","v":2163,"vw":61.692273},{"c":61.45,"h":61.77,"l":61.445,"n":148,"o":61.77,"t":"2026-10-16T14:00:00Z","v":5619,"vw":61.611324},{"c":61.275,"h":61.5,"l":61.275,"n":98,"o":61.5,"t":"2026-10-16T14:05:00Z","v":1881,"vw":61.387432},{"c":61.26,"h":61.39,"l":61.26,"n":106,"o":61.2825,"t":"2026-10-16T14:10:00Z","v":3288,"vw":61.33231},{"c":61.23,"h":61.26,"l":61.23,"n":42,"o":61.26,"t":"2026-10-16T14:15:00Z","v":1089,"vw":61.251429},{"c":61.23,"h":61.325,"l":61.225,"n":95,"o":61.27,"t":"2026-10-16T14:20:00Z","v":2277,"vw":61.277924},{"c":61.17,"h":61.28,"l":61.14,"n":174,"o":61.22,"t":"2026-10-16T14:25:00Z","v":2861,"vw":61.204427},{"c":61.23,"h":61.24,"l":61.05,"n":99,"o":61.145,"t":"2026-10-16T14:30:00Z","v":2670,"vw":61.174778},{"c":61.05,"h":61.23,"l":61.05,"n":125,"o":61.23,"t":"2026-10-16T14:35:00Z","v":4620,"vw":61.117215},{"c":60.95,"h":61.03,"l":60.9,"n":88,"o":61.03,"t":"2026-10-16T14:40:00Z","v":1364,"vw":60.96},{"c":60.895,"h":61,"l":60.89,"n":144,"o":60.9,"t":"2026-10-16T14:45:00Z","v":8168,"vw":60.934063},{"c":60.99,"h":61.06,"l":60.94,"n":110,"o":60.94,"t":"2026-10-16T14:50:00Z","v":3471,"vw":61.015402},{"c":61.02,"h":61.02,"l":61.02,"n":29,"o":61.02,"t":"2026-10-16T14:55:00Z","v":416,"vw":61.02},{"c":61.08,"h":61.12,"l":61.0375,"n":120,"o":61.12,"t":"2026-10-16T15:00:00Z","v":2342,"vw":61.063438},{"c":61.1,"h":61.13,"l":61.1,"n":115,"o":61.1,"t":"2026-10-16T15:05:00Z","v":2079,"vw":61.112222},{"c":61.3,"h":61.3,"l":61.1,"n":183,"o":61.1,"t":"2026-10-16T15:10:00Z","v":3679,"vw":61.176732},{"c":61.31,"h":61.31,"l":61.28,"n":94,"o":61.29,"t":"2026-10-16T15:15:00Z","v":1878,"vw":61.292222},{"c":61.26,"h":61.26,"l":61.26,"n":38,"o":61.26,"t":"2026-10-16T15:20:00Z","v":900,"vw":61.26},{"c":61.2,"h":61.33,"l":61.2,"n":174,"o":61.3,"t":"2026-10-16T15:25:00Z","v":4482,"vw":61.258242},{"c":61.205,"h":61.21,"l":61.15,"n":56,"o":61.2,"t":"2026-10-16T15:30:00Z","v":1205,"vw":61.188728},{"c":61.18,"h":61.205,"l":61.13,"n":88,"o":61.205,"t":"2026-10-16T15:35:00Z","v":3145,"vw":61.16256},{"c":61.04,"h":61.12,"l":61.04,"n":120,"o":61.07,"t":"2026-10-16T15:40:00Z","v":2972,"vw":61.087168},{"c":60.95,"h":61.01,"l":60.95,"n":79,"o":60.97,"t":"2026-10-16T15:45:00Z","v":1851,"vw":60.982},{"c":60.955,"h":60.99,"l":60.915,"n":109,"o":60.95,"t":"2026-10-16T15:50:00Z","v":2650,"vw":60.955686},{"c":60.86,"h":60.95,"l":60.86,"n":71,"o":60.95,"t":"2026-10-16T15:55:00Z","v":2357,"vw":60.88645},{"c":60.555,"h":60.8,"l":60.54,"n":221,"o":60.8,"t":"2026-10-16T16:00:00Z","v":7317,"vw":60.64156},{"c":60.6,"h":60.62,"l":60.545,"n":110,"o":60.62,"t":"2026-10-16T16:05:00Z","v":3259,"vw":60.57999},{"c":60.68,"h":60.685,"l":60.56,"n":103,"o":60.59,"t":"2026-10-16T16:10:00Z","v":2477,"vw":60.641154},{"c":60.52,"h":60.73,"l":60.52,"n":221,"o":60.7,"t":"2026-10-16T16:15:00Z","v":17424,"vw":60.698937},{"c":60.47,"h":60.525,"l":60.47,"n":95,"o":60.485,"t":"2026-10-16T16:20:00Z","v":2797,"vw":60.494144},{"c":60.52,"h":60.52,"l":60.455,"n":166,"o":60.455,"t":"2026-10-16T16:25:00Z","v":4511,"vw":60.484223},{"c":60.46,"h":60.52,"l":60.46,"n":107,"o":60.475,"t":"2026-10-16T16:30:00Z","v":2475,"vw":60.485454},{"c":60.375,"h":60.49,"l":60.37,"n":133,"o":60.49,"t":"2026-10-16T16:35:00Z","v":3486,"vw":60.409177},{"c":60.38,"h":60.4,"l":60.32,"n":48,"o":60.32,"t":"2026-10-16T16:40:00Z","v":864,"vw":60.375},{"c":60.37,"h":60.45,"l":60.32,"n":185,"o":60.43,"t":"2026-10-16T16:45:00Z","v":4312,"vw":60.37625},{"c":60.185,"h":60.315,"l":60.185,"n":146,"o":60.315,"t":"2026-10-16T16:50:00Z","v":6106,"vw":60.268388},{"c":60.2,"h":60.2,"l":60.15,"n":73,"o":60.185,"t":"2026-10-16T16:55:00Z","v":1656,"vw":60.184167},{"c":60.12,"h":60.26,"l":60.12,"n":185,"o":60.22,"t":"2026-10-16T17:00:00Z","v":4867,"vw":60.183825},{"c":60.12,"h":60.21,"l":60.12,"n":101,"o":60.16,"t":"2026-10-16T17:05:00Z","v":3113,"vw":60.169375},{"c":60.185,"h":60.24,"l":60.18,"n":66,"o":60.18,"t":"2026-10-16T17:10:00Z","v":1584,"vw":60.21125},{"c":60.13,"h":60.19,"l":60.12,"n":118,"o":60.19,"t":"2026-10-16T17:15:00Z","v":3677,"vw":60.148667},{"c":60.13,"h":60.13,"l":60.075,"n":50,"o":60.075,"t":"2026-10-16T17:20:00Z","v":1935,"vw":60.113408},{"c":60.115,"h":60.19,"l":60.1,"n":117,"o":60.11,"t":"2026-10-16T17:25:00Z","v":3377,"vw":60.142299},{"c":60.145,"h":60.2,"l":60.06,"n":75,"o":60.19,"t":"2026-10-16T17:30:00Z","v":2346,"vw":60.140445},{"c":60.16,"h":60.335,"l":60.16,"n":156,"o":60.24,"t":"2026-10-16T17:35:00Z","v":4635,"vw":60.246678},{"c":60.24,"h":60.3699,"l":60.16,"n":195,"o":60.17,"t":"2026-10-16T17:40:00Z","v":6671,"vw":60.228471},{"c":60.13,"h":60.2,"l":60.08,"n":81,"o":60.19,"t":"2026-10-16T17:45:00Z","v":2922,"vw":60.150491},{"c":60.075,"h":60.17,"l":60.075,"n":93,"o":60.16,"t":"2026-10-16T17:50:00Z","v":3245,"vw":60.115523},{"c":60.14,"h":60.14,"l":60.07,"n":132,"o":60.0775,"t":"2026-10-16T17:55:00Z","v":3418,"vw":60.099464},{"c":59.95,"h":60.095,"l":59.885,"n":262,"o":60.095,"t":"2026-10-16T18:00:00Z","v":11483,"vw":59.986073},{"c":60.08,"h":60.13,"l":59.935,"n":174,"o":59.935,"t":"2026-10-16T18:05:00Z","v":11412,"vw":60.04024},{"c":59.995,"h":60.08,"l":59.99,"n":149,"o":60.08,"t":"2026-10-16T18:10:00Z","v":4157,"vw":60.030047},{"c":60.02,"h":60.07,"l":60,"n":106,"o":60.04,"t":"2026-10-16T18:15:00Z","v":4756,"vw":60.027143},{"c":59.98,"h":60.07,"l":59.96,"n":126,"o":60.01,"t":"2026-10-16T18:20:00Z","v":4563,"vw":60.009182},{"c":59.955,"h":60.03,"l":59.94,"n":109,"o":60.02,"t":"2026-10-16T18:25:00Z","v":3073,"vw":60.005697},{"c":60.065,"h":60.08,"l":59.99,"n":121,"o":60,"t":"2026-10-16T18:30:00Z","v":4255,"vw":60.044546},{"c":60.19,"h":60.19,"l":59.955,"n":144,"o":60.02,"t":"2026-10-16T18:35:00Z","v":4197,"vw":60.038902},{"c":60.01,"h":60.19,"l":60,"n":175,"o":60.165,"t":"2026-10-16T18:40:00Z","v":6700,"vw":60.090505},{"c":60.055,"h":60.1,"l":60.02,"n":145,"o":60.08,"t":"2026-10-16T18:45:00Z","v":3904,"vw":60.062686},{"c":60.145,"h":60.2,"l":60.06,"n":151,"o":60.09,"t":"2026-10-16T18:50:00Z","v":3752,"vw":60.13975},{"c":60.11,"h":60.15,"l":60.1,"n":155,"o":60.15,"t":"2026-10-16T18:55:00Z","v":3774,"vw":60.136832},{"c":60.15,"h":60.16,"l":60.08,"n":166,"o":60.1,"t":"2026-10-16T19:00:00Z","v":6125,"vw":60.128076},{"c":60.06,"h":60.19,"l":60.06,"n":181,"o":60.15,"t":"2026-10-16T19:05:00Z","v":5904,"vw":60.124768},{"c":60.115,"h":60.19,"l":60.08,"n":203,"o":60.08,"t":"2026-10-16T19:10:00Z","v":5807,"vw":60.128469},{"c":60.09,"h":60.155,"l":60.09,"n":160,"o":60.115,"t":"2026-10-16T19:15:00Z","v":4385,"vw":60.122971},{"c":60.22,"h":60.22,"l":60.12,"n":259,"o":60.12,"t":"2026-10-16T19:20:00Z","v":9342,"vw":60.161582},{"c":60.1,"h":60.2,"l":60.09,"n":232,"o":60.2,"t":"2026-10-16T19:25:00Z","v":6961,"vw":60.141616},{"c":60.179,"h":60.19,"l":60.13,"n":238,"o":60.14,"t":"2026-10-16T19:30:00Z","v":8338,"vw":60.147672},{"c":59.995,"h":60.19,"l":59.995,"n":220,"o":60.19,"t":"2026-10-16T19:35:00Z","v":8203,"vw":60.08451},{"c":60.07,"h":60.07,"l":59.975,"n":365,"o":60.02,"t":"2026-10-16T19:40:00Z","v":14254,"vw":60.013864},{"c":60.11,"h":60.26,"l":60.09,"n":384,"o":60.11,"t":"2026-10-16T19:45:00Z","v":19314,"vw":60.173993},{"c":60.24,"h":60.259,"l":60.04,"n":686,"o":60.04,"t":"2026-10-16T19:50:00Z","v":28045,"vw":60.195299},{"c":60.16,"h":60.28,"l":60.13,"n":1446,"o":60.21,"t":"2026-10-16T19:55:00Z","v":67400,"vw":60.209086},{"c":60.16,"h":60.16,"l":60.16,"n":39,"o":60.16,"t":"2026-10-16T20:00:00Z","v":149729,"vw":60.16},{"c":59.61,"h":59.975,"l":59.61,"n":80,"o":59.79,"t":"2026-10-19T13:30:00Z","v":5864,"vw":59.788966},{"c":59.81,"h":59.81,"l":59.695,"n":61,"o":59.72,"t":"2026-10-19T13:35:00Z","v":1582,"vw":59.755931},{"c":59.83,"h":59.98,"l":59.79,"n":57,"o":59.9,"t":"2026-10-19T13:40:00Z","v":1543,"vw":59.909958},{"c":59.723,"h":59.825,"l":59.723,"n":39,"o":59.825,"t":"2026-10-19T13:45:00Z","v":1229,"vw":59.776724},{"c":59.68,"h":59.78,"l":59.64,"n":61,"o":59.7,"t":"2026-10-19T13:50:00Z","v":2202,"vw":59.707919},{"c":59.57,"h":59.68,"l":59.51,"n":306,"o":59.63,"t":"2026-10-19T13:55:00Z","v":21344,"vw":59.581809},{"c":59.61,"h":59.62,"l":59.51,"n":240,"o":59.52,"t":"2026-10-19T14:00:00Z","v":11526,"vw":59.543067},{"c":59.69,"h":59.8,"l":59.61,"n":86,"o":59.68,"t":"2026-10-19T14:05:00Z","v":2546,"vw":59.715359},{"c":59.63,"h":59.63,"l":59.63,"n":6,"o":59.63,"t":"2026-10-19T14:10:00Z","v":153,"vw":59.63},{"c":59.9175,"h":59.9175,"l":59.64,"n":81,"o":59.64,"t":"2026-10-19T14:15:00Z","v":2878,"vw":59.764265},{"c":59.85,"h":60.03,"l":59.85,"n":88,"o":60.03,"t":"2026-10-19T14:20:00Z","v":2633,"vw":59.878431},{"c":59.82,"h":59.82,"l":59.74,"n":99,"o":59.8,"t":"2026-10-19T14:25:00Z","v":2263,"vw":59.782888},{"c":59.7,"h":59.85,"l":59.7,"n":133,"o":59.78,"t":"2026-10-19T14:30:00Z","v":3747,"vw":59.80263},{"c":59.75,"h":59.75,"l":59.695,"n":113,"o":59.695,"t":"2026-10-19T14:35:00Z","v":2996,"vw":59.727377},{"c":59.59,"h":59.705,"l":59.59,"n":68,"o":59.705,"t":"2026-10-19T14:40:00Z","v":1596,"vw":59.64974},{"c":59.685,"h":59.685,"l":59.6,"n":180,"o":59.615,"t":"2026-10-19T14:45:00Z","v":5144,"vw":59.628798},{"c":59.53,"h":59.67,"l":59.5,"n":176,"o":59.67,"t":"2026-10-19T14:50:00Z","v":6073,"vw":59.570571},{"c":59.605,"h":59.69,"l":59.54,"n":139,"o":59.54,"t":"2026-10-19T14:55:00Z","v":3154,"vw":59.611218},{"c":59.71,"h":59.77,"l":59.605,"n":98,"o":59.67,"t":"2026-10-19T15:00:00Z","v":2215,"vw":59.694119},{"c":59.76,"h":59.83,"l":59.73,"n":112,"o":59.77,"t":"2026-10-19T15:05:00Z","v":2469,"vw":59.754252},{"c":59.875,"h":59.9,"l":59.78,"n":102,"o":59.78,"t":"2026-10-19T15:10:00Z","v":3856,"vw":59.866122},{"c":59.93,"h":59.93,"l":59.85,"n":123,"o":59.875,"t":"2026-10-19T15:15:00Z","v":2862,"vw":59.885021},{"c":60.16,"h":60.17,"l":59.91,"n":190,"o":59.915,"t":"2026-10-19T15:20:00Z","v":8890,"vw":60.057714},{"c":59.98,"h":60.13,"l":59.98,"n":143,"o":60.13,"t":"2026-10-19T15:25:00Z","v":4964,"vw":60.065319},{"c":59.96,"h":59.99,"l":59.91,"n":96,"o":59.99,"t":"2026-10-19T15:30:00Z","v":2641,"vw":59.94541},{"c":59.98,"h":60.01,"l":59.97,"n":44,"o":59.97,"t":"2026-10-19T15:35:00Z","v":2357,"vw":59.988667},{"c":59.86,"h":59.92,"l":59.86,"n":88,"o":59.92,"t":"2026-10-19T15:40:00Z","v":1412,"vw":59.886667},{"c":59.8,"h":59.83,"l":59.76,"n":109,"o":59.83,"t":"2026-10-19T15:45:00Z","v":2491,"vw":59.798862},{"c":59.79,"h":59.79,"l":59.79,"n":27,"o":59.79,"t":"2026-10-19T15:50:00Z","v":559,"vw":59.79},{"c":59.81,"h":59.87,"l":59.78,"n":58,"o":59.815,"t":"2026-10-19T15:55:00Z","v":1501,"vw":59.825},{"c":59.71,"h":59.85,"l":59.655,"n":193,"o":59.85,"t":"2026-10-19T16:00:00Z","v":3828,"vw":59.729253},{"c":59.71,"h":59.82,"l":59.67,"n":88,"o":59.67,"t":"2026-10-19T16:05:00Z","v":2381,"vw":59.7325},{"c":59.74,"h":59.74,"l":59.67,"n":88,"o":59.7,"t":"2026-10-19T16:10:00Z","v":2716,"vw":59.705354},{"c":59.79,"h":59.79,"l":59.79,"n":15,"o":59.79,"t":"2026-10-19T16:15:00Z","v":351,"vw":59.79},{"c":59.775,"h":59.775,"l":59.725,"n":100,"o":59.725,"t":"2026-10-19T16:20:00Z","v":2153,"vw":59.760765},{"c":59.78,"h":59.78,"l":59.72,"n":104,"o":59.74,"t":"2026-10-19T16:25:00Z","v":2352,"vw":59.745517},{"c":59.85,"h":59.88,"l":59.775,"n":127,"o":59.78,"t":"2026-10-19T16:30:00Z","v":2746,"vw":59.839615},{"c":59.8,"h":59.85,"l":59.79,"n":116,"o":59.85,"t":"2026-10-19T16:35:00Z","v":2443,"vw":59.810271},{"c":59.815,"h":59.82,"l":59.79,"n":126,"o":59.8,"t":"2026-10-19T16:40:00Z","v":3823,"vw":59.806811},{"c":59.785,"h":59.815,"l":59.75,"n":102,"o":59.815,"t":"2026-10-19T16:45:00Z","v":3469,"vw":59.775592},{"c":59.79,"h":59.79,"l":59.79,"n":15,"o":59.79,"t":"2026-10-19T16:50:00Z","v":505,"vw":59.79},{"c":59.82,"h":59.82,"l":59.79,"n":88,"o":59.79,"t":"2026-10-19T16:55:00Z","v":2860,"vw":59.799},{"c":59.7625,"h":59.815,"l":59.7625,"n":137,"o":59.815,"t":"2026-10-19T17:00:00Z","v":4460,"vw":59.796654},{"c":59.775,"h":59.78,"l":59.745,"n":55,"o":59.745,"t":"2026-10-19T17:05:00Z","v":2227,"vw":59.768472},{"c":59.82,"h":59.83,"l":59.775,"n":104,"o":59.775,"t":"2026-10-19T17:10:00Z","v":2603,"vw":59.809547},{"c":59.79,"h":59.815,"l":59.79,"n":44,"o":59.795,"t":"2026-10-19T17:15:00Z","v":1690,"vw":59.802121},{"c":59.8,"h":59.8,"l":59.75,"n":141,"o":59.77,"t":"2026-10-19T17:20:00Z","v":3624,"vw":59.766333},{"c":59.8,"h":59.8,"l":59.8,"n":97,"o":59.8,"t":"2026-10-19T17:25:00Z","v":2119,"vw":59.8},{"c":59.75,"h":59.8,"l":59.735,"n":149,"o":59.8,"t":"2026-10-19T17:30:00Z","v":4781,"vw":59.760633},{"c":59.695,"h":59.745,"l":59.68,"n":116,"o":59.745,"t":"2026-10-19T17:35:00Z","v":2930,"vw":59.707574},{"c":59.805,"h":59.84,"l":59.695,"n":181,"o":59.695,"t":"2026-10-19T17:40:00Z","v":5201,"vw":59.744694},{"c":59.73,"h":59.795,"l":59.73,"n":86,"o":59.795,"t":"2026-10-19T17:45:00Z","v":2025,"vw":59.74952},{"c":59.77,"h":59.77,"l":59.71,"n":102,"o":59.71,"t":"2026-10-19T17:50:00Z","v":3331,"vw":59.755714},{"c":59.79,"h":59.79,"l":59.765,"n":52,"o":59.765,"t":"2026-10-19T17:55:00Z","v":875,"vw":59.772375},{"c":59.89,"h":59.89,"l":59.775,"n":130,"o":59.775,"t":"2026-10-19T18:00:00Z","v":2953,"vw":59.82424},{"c":59.82,"h":59.93,"l":59.82,"n":223,"o":59.92,"t":"2026-10-19T18:05:00Z","v":9362,"vw":59.898062},{"c":59.88,"h":59.9,"l":59.83,"n":142,"o":59.83,"t":"2026-10-19T18:10:00Z","v":7756,"vw":59.85394},{"c":59.92,"h":59.92,"l":59.88,"n":148,"o":59.88,"t":"2026-10-19T18:15:00Z","v":5130,"vw":59.888783},{"c":59.875,"h":59.94,"l":59.875,"n":110,"o":59.94,"t":"2026-10-19T18:20:00Z","v":3830,"vw":59.916966},{"c":59.83,"h":59.89,"l":59.805,"n":178,"o":59.89,"t":"2026-10-19T18:25:00Z","v":5954,"vw":59.850658},{"c":59.83,"h":59.83,"l":59.795,"n":162,"o":59.83,"t":"2026-10-19T18:30:00Z","v":5102,"vw":59.819005},{"c":59.83,"h":59.83,"l":59.795,"n":88,"o":59.795,"t":"2026-10-19T18:35:00Z","v":1279,"vw":59.804808},{"c":59.76,"h":59.83,"l":59.76,"n":179,"o":59.83,"t":"2026-10-19T18:40:00Z","v":5654,"vw":59.815213},{"c":59.78,"h":59.85,"l":59.765,"n":178,"o":59.765,"t":"2026-10-19T18:45:00Z","v":5499,"vw":59.808195},{"c":59.735,"h":59.775,"l":59.735,"n":130,"o":59.74,"t":"2026-10-19T18:50:00Z","v":2872,"vw":59.747765},{"c":59.79,"h":59.84,"l":59.76,"n":150,"o":59.76,"t":"2026-10-19T18:55:00Z","v":9252,"vw":59.814945},{"c":59.87,"h":59.92,"l":59.83,"n":244,"o":59.83,"t":"2026-10-19T19:00:00Z","v":8773,"vw":59.87371},{"c":59.83,"h":59.875,"l":59.83,"n":196,"o":59.87,"t":"2026-10-19T19:05:00Z","v":4544,"vw":59.859916},{"c":59.785,"h":59.86,"l":59.785,"n":167,"o":59.83,"t":"2026-10-19T19:10:00Z","v":4159,"vw":59.824624},{"c":59.83,"h":59.87,"l":59.795,"n":271,"o":59.8,"t":"2026-10-19T19:15:00Z","v":10038,"vw":59.825083},{"c":59.92,"h":59.92,"l":59.83,"n":227,"o":59.83,"t":"2026-10-19T19:20:00Z","v":6090,"vw":59.886274},{"c":59.88,"h":59.94,"l":59.865,"n":379,"o":59.895,"t":"2026-10-19T19:25:00Z","v":13067,"vw":59.911801},{"c":59.9,"h":59.9,"l":59.83,"n":344,"o":59.87,"t":"2026-10-19T19:30:00Z","v":10756,"vw":59.869658},{"c":59.875,"h":59.9,"l":59.86,"n":290,"o":59.9,"t":"2026-10-19T19:35:00Z","v":7038,"vw":59.885583},{"c":59.975,"h":60.015,"l":59.875,"n":415,"o":59.875,"t":"2026-10-19T19:40:00Z","v":13518,"vw":59.957434},{"c":60.03,"h":60.06,"l":59.94,"n":466,"o":59.975,"t":"2026-10-19T19:45:00Z","v":16910,"vw":59.969551},{"c":59.79,"h":60.03,"l":59.78,"n":603,"o":60.03,"t":"2026-10-19T19:50:00Z","v":26136,"vw":59.935518},{"c":59.96,"h":60.02,"l":59.795,"n":1668,"o":59.83,"t":"2026-10-19T19:55:00Z","v":59615,"vw":59.950589},{"c":59.98,"h":59.98,"l":59.98,"n":51,"o":59.98,"t":"2026-10-19T20:00:00Z","v":92816,"vw":59.98},{"c":60.762,"h":60.762,"l":60.37,"n":30,"o":60.37,"t":"2026-10-20T13:30:00Z","v":9633,"vw":60.374348},{"c":60.93,"h":60.93,"l":60.8,"n":31,"o":60.8,"t":"2026-10-20T13:35:00Z","v":889,"vw":60.861835},{"c":60.795,"h":60.88,"l":60.795,"n":34,"o":60.88,"t":"2026-10-20T13:40:00Z","v":1063,"vw":60.85625},{"c":61.03,"h":61.05,"l":60.88,"n":105,"o":61.02,"t":"2026-10-20T13:45:00Z","v":3310,"vw":60.991421},{"c":61.14,"h":61.14,"l":61.02,"n":129,"o":61.14,"t":"2026-10-20T13:50:00Z","v":3493,"vw":61.094074},{"c":61.04,"h":61.04,"l":61.04,"n":18,"o":61.04,"t":"2026-10-20T13:55:00Z","v":300,"vw":61.04},{"c":60.84,"h":60.97,"l":60.84,"n":49,"o":60.89,"t":"2026-10-20T14:00:00Z","v":1111,"vw":60.8925},{"c":60.74,"h":60.76,"l":60.675,"n":90,"o":60.675,"t":"2026-10-20T14:05:00Z","v":2004,"vw":60.732935},{"c":60.54,"h":60.655,"l":60.54,"n":47,"o":60.655,"t":"2026-10-20T14:10:00Z","v":813,"vw":60.62165},{"c":60.72,"h":60.72,"l":60.51,"n":70,"o":60.51,"t":"2026-10-20T14:15:00Z","v":2182,"vw":60.614667},{"c":60.835,"h":60.89,"l":60.77,"n":63,"o":60.77,"t":"2026-10-20T14:20:00Z","v":1455,"vw":60.807857},{"c":60.8,"h":60.915,"l":60.8,"n":117,"o":60.915,"t":"2026-10-20T14:25:00Z","v":2264,"vw":60.848472},{"c":61.11,"h":61.11,"l":60.89,"n":128,"o":60.89,"t":"2026-10-20T14:30:00Z","v":2648,"vw":61.021333},{"c":61.055,"h":61.115,"l":61.02,"n":62,"o":61.115,"t":"2026-10-20T14:35:00Z","v":1460,"vw":61.068357},{"c":61.13,"h":61.14,"l":61,"n":67,"o":61,"t":"2026-10-20T14:40:00Z","v":4291,"vw":61.118057},{"c":61.24,"h":61.24,"l":61.14,"n":124,"o":61.14,"t":"2026-10-20T14:45:00Z","v":2926,"vw":61.184286},{"c":61.415,"h":61.42,"l":61.26,"n":100,"o":61.26,"t":"2026-10-20T14:50:00Z","v":1812,"vw":61.351667},{"c":61.305,"h":61.35,"l":61.22,"n":195,"o":61.35,"t":"2026-10-20T14:55:00Z","v":5400,"vw":61.286933},{"c":61.41,"h":61.41,"l":61.35,"n":90,"o":61.35,"t":"2026-10-20T15:00:00Z","v":1939,"vw":61.367415},{"c":61.295,"h":61.35,"l":61.295,"n":92,"o":61.35,"t":"2026-10-20T15:05:00Z","v":1548,"vw":61.309167},{"c":61.22,"h":61.36,"l":61.18,"n":223,"o":61.305,"t":"2026-10-20T15:10:00Z","v":3612,"vw":61.271102},{"c":61.18,"h":61.27,"l":61.18,"n":50,"o":61.27,"t":"2026-10-20T15:15:00Z","v":772,"vw":61.215573},{"c":61.23,"h":61.305,"l":61.22,"n":85,"o":61.3,"t":"2026-10-20T15:20:00Z","v":2058,"vw":61.285246},{"c":61.175,"h":61.24,"l":61.17,"n":73,"o":61.23,"t":"2026-10-20T15:25:00Z","v":1781,"vw":61.192273},{"c":61.23,"h":61.23,"l":61.12,"n":100,"o":61.16,"t":"2026-10-20T15:30:00Z","v":2304,"vw":61.155833},{"c":61.16,"h":61.295,"l":61.15,"n":123,"o":61.22,"t":"2026-10-20T15:35:00Z","v":4052,"vw":61.213664},{"c":61.14,"h":61.24,"l":61.14,"n":53,"o":61.24,"t":"2026-10-20T15:40:00Z","v":1173,"vw":61.2125},{"c":61.11,"h":61.18,"l":61.09,"n":68,"o":61.15,"t":"2026-10-20T15:45:00Z","v":1719,"vw":61.119221},{"c":61.11,"h":61.11,"l":61.05,"n":88,"o":61.08,"t":"2026-10-20T15:50:00Z","v":2132,"vw":61.084283},{"c":60.925,"h":60.99,"l":60.925,"n":91,"o":60.99,"t":"2026-10-20T15:55:00Z","v":2223,"vw":60.964669},{"c":60.91,"h":60.93,"l":60.91,"n":74,"o":60.93,"t":"2026-10-20T16:00:00Z","v":1404,"vw":60.918271},{"c":60.855,"h":61,"l":60.78,"n":155,"o":60.95,"t":"2026-10-20T16:05:00Z","v":3411,"vw":60.88546},{"c":60.835,"h":60.835,"l":60.835,"n":8,"o":60.835,"t":"2026-10-20T16:10:00Z","v":203,"vw":60.835},{"c":60.8,"h":60.86,"l":60.8,"n":36,"o":60.86,"t":"2026-10-20T16:15:00Z","v":510,"vw":60.83},{"c":60.735,"h":60.82,"l":60.735,"n":146,"o":60.78,"t":"2026-10-20T16:20:00Z","v":3633,"vw":60.778929},{"c":60.76,"h":60.76,"l":60.705,"n":66,"o":60.705,"t":"2026-10-20T16:25:00Z","v":1284,"vw":60.731667},{"c":60.77,"h":60.85,"l":60.77,"n":48,"o":60.85,"t":"2026-10-20T16:30:00Z","v":915,"vw":60.8075},{"c":60.87,"h":60.94,"l":60.86,"n":119,"o":60.86,"t":"2026-10-20T16:35:00Z","v":1767,"vw":60.89},{"c":60.875,"h":60.91,"l":60.875,"n":45,"o":60.9,"t":"2026-10-20T16:40:00Z","v":769,"vw":60.89625},{"c":60.96,"h":60.96,"l":60.875,"n":84,"o":60.875,"t":"2026-10-20T16:45:00Z","v":2132,"vw":60.910849},{"c":60.76,"h":61.04,"l":60.76,"n":256,"o":60.95,"t":"2026-10-20T16:50:00Z","v":7660,"vw":60.908449},{"c":60.84,"h":60.87,"l":60.83,"n":136,"o":60.83,"t":"2026-10-20T16:55:00Z","v":2308,"vw":60.847326},{"c":60.845,"h":60.85,"l":60.79,"n":55,"o":60.82,"t":"2026-10-20T17:00:00Z","v":1155,"vw":60.826},{"c":60.735,"h":60.84,"l":60.66,"n":110,"o":60.84,"t":"2026-10-20T17:05:00Z","v":2629,"vw":60.751376},{"c":60.685,"h":60.77,"l":60.68,"n":140,"o":60.69,"t":"2026-10-20T17:10:00Z","v":3170,"vw":60.713439},{"c":60.83,"h":60.9,"l":60.685,"n":139,"o":60.685,"t":"2026-10-20T17:15:00Z","v":3325,"vw":60.770833},{"c":60.91,"h":60.91,"l":60.8,"n":173,"o":60.805,"t":"2026-10-20T17:20:00Z","v":3936,"vw":60.857667},{"c":60.85,"h":60.915,"l":60.84,"n":103,"o":60.915,"t":"2026-10-20T17:25:00Z","v":5623,"vw":60.878484},{"c":60.92,"h":60.94,"l":60.84,"n":172,"o":60.84,"t":"2026-10-20T17:30:00Z","v":3101,"vw":60.8864},{"c":60.85,"h":60.91,"l":60.83,"n":114,"o":60.91,"t":"2026-10-20T17:35:00Z","v":2846,"vw":60.845625},{"c":60.89,"h":60.89,"l":60.85,"n":132,"o":60.85,"t":"2026-10-20T17:40:00Z","v":3481,"vw":60.868158},{"c":60.99,"h":60.99,"l":60.91,"n":155,"o":60.91,"t":"2026-10-20T17:45:00Z","v":4455,"vw":60.954726},{"c":60.985,"h":61.04,"l":60.965,"n":155,"o":60.99,"t":"2026-10-20T17:50:00Z","v":3021,"vw":60.999583},{"c":61.05,"h":61.11,"l":61.015,"n":141,"o":61.03,"t":"2026-10-20T17:55:00Z","v":3471,"vw":61.04175},{"c":61.08,"h":61.11,"l":61.055,"n":224,"o":61.105,"t":"2026-10-20T18:00:00Z","v":6916,"vw":61.084966},{"c":61.19,"h":61.225,"l":61.085,"n":146,"o":61.12,"t":"2026-10-20T18:05:00Z","v":3375,"vw":61.152618},{"c":61.22,"h":61.26,"l":61.1855,"n":149,"o":61.22,"t":"2026-10-20T18:10:00Z","v":3993,"vw":61.223831},{"c":61.12,"h":61.25,"l":61.09,"n":244,"o":61.25,"t":"2026-10-20T18:15:00Z","v":11099,"vw":61.163478},{"c":61.1,"h":61.14,"l":61.08,"n":96,"o":61.12,"t":"2026-10-20T18:20:00Z","v":2652,"vw":61.109866},{"c":61.15,"h":61.15,"l":61.095,"n":170,"o":61.1,"t":"2026-10-20T18:25:00Z","v":5208,"vw":61.115786},{"c":61.21,"h":61.21,"l":61.16,"n":114,"o":61.16,"t":"2026-10-20T18:30:00Z","v":2484,"vw":61.189459},{"c":61.27,"h":61.28,"l":61.205,"n":154,"o":61.205,"t":"2026-10-20T18:35:00Z","v":3406,"vw":61.229894},{"c":61.16,"h":61.255,"l":61.15,"n":238,"o":61.215,"t":"2026-10-20T18:40:00Z","v":6937,"vw":61.208088},{"c":61.19,"h":61.23,"l":61.16,"n":190,"o":61.16,"t":"2026-10-20T18:45:00Z","v":4259,"vw":61.194839},{"c":61.19,"h":61.21,"l":61.17,"n":148,"o":61.18,"t":"2026-10-20T18:50:00Z","v":3067,"vw":61.18178},{"c":61.19,"h":61.2,"l":61.16,"n":235,"o":61.2,"t":"2026-10-20T18:55:00Z","v":6491,"vw":61.177378},{"c":61.145,"h":61.2,"l":61.13,"n":176,"o":61.2,"t":"2026-10-20T19:00:00Z","v":4738,"vw":61.166115},{"c":61.17,"h":61.17,"l":61.12,"n":148,"o":61.145,"t":"2026-10-20T19:05:00Z","v":3313,"vw":61.148894},{"c":61.085,"h":61.17,"l":61.065,"n":254,"o":61.145,"t":"2026-10-20T19:10:00Z","v":6239,"vw":61.102852},{"c":61.12,"h":61.13,"l":61.075,"n":210,"o":61.08,"t":"2026-10-20T19:15:00Z","v":5378,"vw":61.105476},{"c":61.1,"h":61.13,"l":61.085,"n":227,"o":61.13,"t":"2026-10-20T19:20:00Z","v":8295,"vw":61.095788},{"c":61.09,"h":61.17,"l":61.08,"n":287,"o":61.14,"t":"2026-10-20T19:25:00Z","v":7018,"vw":61.119514},{"c":61.11,"h":61.11,"l":61.06,"n":225,"o":61.09,"t":"2026-10-20T19:30:00Z","v":5110,"vw":61.090137},{"c":61,"h":61.11,"l":60.99,"n":356,"o":61.09,"t":"2026-10-20T19:35:00Z","v":12014,"vw":61.05101},{"c":61.16,"h":61.165,"l":61.02,"n":408,"o":61.02,"t":"2026-10-20T19:40:00Z","v":10043,"vw":61.075431},{"c":61.125,"h":61.2,"l":61.125,"n":304,"o":61.165,"t":"2026-10-20T19:45:00Z","v":9980,"vw":61.153027},{"c":61.075,"h":61.15,"l":61.06,"n":560,"o":61.14,"t":"2026-10-20T19:50:00Z","v":28400,"vw":61.090746},{"c":61.1,"h":61.22,"l":61.06,"n":1177,"o":61.07,"t":"2026-10-20T19:55:00Z","v":55528,"vw":61.144778},{"c":61.1,"h":61.1,"l":61.1,"n":38,"o":61.1,"t":"2026-10-20T20:00:00Z","v":100089,"vw":61.1},{"c":60.59,"h":60.91,"l":60.17,"n":145,"o":60.91,"t":"2026-10-21T13:30:00Z","v":13869,"vw":60.744254},{"c":60.725,"h":60.77,"l":60.555,"n":45,"o":60.555,"t":"2026-10-21T13:35:00Z","v":1664,"vw":60.732004},{"c":60.76,"h":60.97,"l":60.76,"n":42,"o":60.97,"t":"2026-10-21T13:45:00Z","v":722,"vw":60.9},{"c":60.88,"h":60.88,"l":60.765,"n":16,"o":60.765,"t":"2026-10-21T13:50:00Z","v":619,"vw":60.84125},{"c":60.81,"h":60.88,"l":60.685,"n":153,"o":60.825,"t":"2026-10-21T13:55:00Z","v":3739,"vw":60.804905},{"c":60.43,"h":60.72,"l":60.43,"n":73,"o":60.72,"t":"2026-10-21T14:00:00Z","v":2333,"vw":60.593334},{"c":60.28,"h":60.425,"l":60.28,"n":61,"o":60.4,"t":"2026-10-21T14:05:00Z","v":1380,"vw":60.336526},{"c":60.58,"h":60.58,"l":60.4001,"n":77,"o":60.42,"t":"2026-10-21T14:10:00Z","v":1938,"vw":60.44039},{"c":60.5977,"h":60.675,"l":60.56,"n":120,"o":60.575,"t":"2026-10-21T14:15:00Z","v":2533,"vw":60.5907},{"c":60.77,"h":60.77,"l":60.66,"n":87,"o":60.69,"t":"2026-10-21T14:20:00Z","v":1792,"vw":60.683333},{"c":60.53,"h":60.75,"l":60.51,"n":90,"o":60.74,"t":"2026-10-21T14:25:00Z","v":1900,"vw":60.645521},{"c":60.69,"h":60.69,"l":60.59,"n":140,"o":60.59,"t":"2026-10-21T14:30:00Z","v":4869,"vw":60.637381},{"c":60.73,"h":60.81,"l":60.73,"n":119,"o":60.74,"t":"2026-10-21T14:35:00Z","v":3454,"vw":60.762315},{"c":60.56,"h":60.81,"l":60.56,"n":127,"o":60.74,"t":"2026-10-21T14:40:00Z","v":3487,"vw":60.629744},{"c":60.62,"h":60.685,"l":60.62,"n":66,"o":60.64,"t":"2026-10-21T14:45:00Z","v":1940,"vw":60.641261},{"c":60.54,"h":60.66,"l":60.54,"n":104,"o":60.66,"t":"2026-10-21T14:50:00Z","v":6535,"vw":60.627278},{"c":60.44,"h":60.57,"l":60.44,"n":140,"o":60.515,"t":"2026-10-21T14:55:00Z","v":2291,"vw":60.516121},{"c":60.46,"h":60.46,"l":60.39,"n":64,"o":60.39,"t":"2026-10-21T15:00:00Z","v":1498,"vw":60.423493},{"c":60.39,"h":60.49,"l":60.375,"n":134,"o":60.48,"t":"2026-10-21T15:05:00Z","v":4261,"vw":60.403276},{"c":60.47,"h":60.47,"l":60.45,"n":33,"o":60.45,"t":"2026-10-21T15:10:00Z","v":834,"vw":60.458},{"c":60.465,"h":60.535,"l":60.465,"n":164,"o":60.47,"t":"2026-10-21T15:15:00Z","v":4592,"vw":60.512929},{"c":60.47,"h":60.53,"l":60.47,"n":87,"o":60.475,"t":"2026-10-21T15:20:00Z","v":1653,"vw":60.484024},{"c":60.5,"h":60.535,"l":60.47,"n":160,"o":60.475,"t":"2026-10-21T15:25:00Z","v":4709,"vw":60.509794},{"c":60.5,"h":60.5,"l":60.5,"n":21,"o":60.5,"t":"2026-10-21T15:30:00Z","v":322,"vw":60.5},{"c":60.44,"h":60.52,"l":60.41,"n":175,"o":60.515,"t":"2026-10-21T15:35:00Z","v":7649,"vw":60.440626},{"c":60.295,"h":60.41,"l":60.295,"n":70,"o":60.41,"t":"2026-10-21T15:40:00Z","v":2705,"vw":60.355924},{"c":60.26,"h":60.27,"l":60.245,"n":175,"o":60.26,"t":"2026-10-21T15:45:00Z","v":7378,"vw":60.25371},{"c":60.3,"h":60.3,"l":60.26,"n":194,"o":60.26,"t":"2026-10-21T15:50:00Z","v":9554,"vw":60.275453},{"c":60.36,"h":60.375,"l":60.3,"n":128,"o":60.3,"t":"2026-10-21T15:55:00Z","v":4892,"vw":60.349691},{"c":60.23,"h":60.33,"l":60.23,"n":100,"o":60.33,"t":"2026-10-21T16:00:00Z","v":2670,"vw":60.291855},{"c":60.19,"h":60.2,"l":60.19,"n":111,"o":60.2,"t":"2026-10-21T16:05:00Z","v":1858,"vw":60.198333},{"c":60.26,"h":60.26,"l":60.15,"n":149,"o":60.19,"t":"2026-10-21T16:10:00Z","v":6884,"vw":60.166879},{"c":60.14,"h":60.18,"l":60.14,"n":118,"o":60.18,"t":"2026-10-21T16:15:00Z","v":2316,"vw":60.157735},{"c":60.2,"h":60.2,"l":60.145,"n":116,"o":60.145,"t":"2026-10-21T16:20:00Z","v":3235,"vw":60.167464},{"c":60.28,"h":60.28,"l":60.18,"n":130,"o":60.2,"t":"2026-10-21T16:25:00Z","v":5420,"vw":60.217852},{"c":60.42,"h":60.45,"l":60.275,"n":156,"o":60.275,"t":"2026-10-21T16:30:00Z","v":5807,"vw":60.329392},{"c":60.51,"h":60.51,"l":60.35,"n":210,"o":60.47,"t":"2026-10-21T16:35:00Z","v":7176,"vw":60.441792},{"c":60.4,"h":60.48,"l":60.335,"n":194,"o":60.47,"t":"2026-10-21T16:40:00Z","v":6330,"vw":60.389226},{"c":60.455,"h":60.46,"l":60.35,"n":136,"o":60.36,"t":"2026-10-21T16:45:00Z","v":4774,"vw":60.415507},{"c":60.305,"h":60.47,"l":60.305,"n":141,"o":60.455,"t":"2026-10-21T16:50:00Z","v":3340,"vw":60.422093},{"c":60.27,"h":60.33,"l":60.23,"n":129,"o":60.305,"t":"2026-10-21T16:55:00Z","v":2369,"vw":60.27348},{"c":60.28,"h":60.31,"l":60.28,"n":99,"o":60.28,"t":"2026-10-21T17:00:00Z","v":2548,"vw":60.289521},{"c":60.34,"h":60.34,"l":60.22,"n":77,"o":60.25,"t":"2026-10-21T17:05:00Z","v":1214,"vw":60.27},{"c":60.165,"h":60.29,"l":60.15,"n":268,"o":60.29,"t":"2026-10-21T17:10:00Z","v":8607,"vw":60.208113},{"c":60.2,"h":60.2,"l":60.145,"n":122,"o":60.145,"t":"2026-10-21T17:15:00Z","v":2247,"vw":60.168702},{"c":60.21,"h":60.21,"l":60.175,"n":108,"o":60.175,"t":"2026-10-21T17:20:00Z","v":2165,"vw":60.184201},{"c":60.22,"h":60.22,"l":60.135,"n":257,"o":60.18,"t":"2026-10-21T17:25:00Z","v":7367,"vw":60.17157},{"c":60.26,"h":60.28,"l":60.22,"n":219,"o":60.22,"t":"2026-10-21T17:30:00Z","v":6373,"vw":60.246211},{"c":60.19,"h":60.25,"l":60.18,"n":153,"o":60.25,"t":"2026-10-21T17:35:00Z","v":3183,"vw":60.219309},{"c":60.32,"h":60.32,"l":60.22,"n":202,"o":60.22,"t":"2026-10-21T17:40:00Z","v":3494,"vw":60.255114},{"c":60.24,"h":60.29,"l":60.24,"n":79,"o":60.29,"t":"2026-10-21T17:45:00Z","v":2601,"vw":60.272911},{"c":60.33,"h":60.33,"l":60.27,"n":135,"o":60.27,"t":"2026-10-21T17:50:00Z","v":2336,"vw":60.285227},{"c":60.3,"h":60.36,"l":60.3,"n":97,"o":60.36,"t":"2026-10-21T17:55:00Z","v":2389,"vw":60.31},{"c":60.33,"h":60.34,"l":60.3,"n":137,"o":60.33,"t":"2026-10-21T18:00:00Z","v":4748,"vw":60.324747},{"c":60.33,"h":60.35,"l":60.28,"n":196,"o":60.32,"t":"2026-10-21T18:05:00Z","v":7122,"vw":60.315663},{"c":60.34,"h":60.36,"l":60.34,"n":186,"o":60.35,"t":"2026-10-21T18:10:00Z","v":5872,"vw":60.344674},{"c":60.21,"h":60.32,"l":60.205,"n":133,"o":60.32,"t":"2026-10-21T18:15:00Z","v":3693,"vw":60.258354},{"c":60.26,"h":60.26,"l":60.21,"n":71,"o":60.21,"t":"2026-10-21T18:20:00Z","v":1102,"vw":60.237},{"c":60.29,"h":60.29,"l":60.23,"n":176,"o":60.24,"t":"2026-10-21T18:25:00Z","v":3384,"vw":60.251356},{"c":60.315,"h":60.315,"l":60.27,"n":214,"o":60.29,"t":"2026-10-21T18:30:00Z","v":6109,"vw":60.293113},{"c":60.26,"h":60.29,"l":60.235,"n":222,"o":60.29,"t":"2026-10-21T18:35:00Z","v":5479,"vw":60.271791},{"c":60.25,"h":60.32,"l":60.18,"n":344,"o":60.32,"t":"2026-10-21T18:40:00Z","v":15633,"vw":60.252533},{"c":60.16,"h":60.26,"l":60.135,"n":202,"o":60.26,"t":"2026-10-21T18:45:00Z","v":5251,"vw":60.209647},{"c":60.11,"h":60.17,"l":60.09,"n":150,"o":60.17,"t":"2026-10-21T18:50:00Z","v":4035,"vw":60.123821},{"c":59.85,"h":59.97,"l":59.85,"n":153,"o":59.97,"t":"2026-10-21T18:55:00Z","v":4002,"vw":59.890619},{"c":59.68,"h":59.79,"l":59.55,"n":386,"o":59.79,"t":"2026-10-21T19:00:00Z","v":15060,"vw":59.662512},{"c":59.6,"h":59.66,"l":59.52,"n":305,"o":59.59,"t":"2026-10-21T19:05:00Z","v":9063,"vw":59.598682},{"c":59.455,"h":59.55,"l":59.34,"n":265,"o":59.54,"t":"2026-10-21T19:10:00Z","v":7818,"vw":59.466358},{"c":59.52,"h":59.56,"l":59.47,"n":273,"o":59.5,"t":"2026-10-21T19:15:00Z","v":7377,"vw":59.517002},{"c":59.515,"h":59.59,"l":59.5,"n":217,"o":59.57,"t":"2026-10-21T19:20:00Z","v":6133,"vw":59.554176},{"c":59.59,"h":59.59,"l":59.545,"n":281,"o":59.55,"t":"2026-10-21T19:25:00Z","v":6249,"vw":59.57375},{"c":59.575,"h":59.62,"l":59.55,"n":219,"o":59.595,"t":"2026-10-21T19:30:00Z","v":4922,"vw":59.578823},{"c":59.655,"h":59.715,"l":59.58,"n":259,"o":59.58,"t":"2026-10-21T19:35:00Z","v":6627,"vw":59.640916},{"c":59.64,"h":59.67,"l":59.54,"n":393,"o":59.61,"t":"2026-10-21T19:40:00Z","v":12879,"vw":59.613776},{"c":59.615,"h":59.73,"l":59.6,"n":358,"o":59.62,"t":"2026-10-21T19:45:00Z","v":11003,"vw":59.677762},{"c":59.63,"h":59.71,"l":59.58,"n":661,"o":59.63,"t":"2026-10-21T19:50:00Z","v":25765,"vw":59.666383},{"c":59.51,"h":59.6,"l":59.4,"n":1450,"o":59.6,"t":"2026-10-21T19:55:00Z","v":66595,"vw":59.520376},{"c":59.51,"h":59.51,"l":59.51,"n":28,"o":59.51,"t":"2026-10-21T20:00:00Z","v":128256,"vw":59.51}],"history":[{"c":80.83,"h":84.04,"l":79.84,"n":10892,"o":84,"t":"2024-10-21T04:00:00Z","v":477130,"vw":80.784011},{"c":79.1,"h":80.68,"l":78.92,"n":9811,"o":80.68,"t":"2024-10-22T04:00:00Z","v":366905,"vw":79.41887},{"c":77.94,"h":79.035,"l":77.7,"n":9108,"o":78.68,"t":"2024-10-23T04:00:00Z","v":298612,"vw":78.100658},{"c":76.78,"h":78.46,"l":76.77,"n":10444,"o":78.29,"t":"2024-10-24T04:00:00Z","v":364573,"vw":77.110703},{"c":75.18,"h":77.825,"l":75.08,"n":9735,"o":77.15,"t":"2024-10-25T04:00:00Z","v":367356,"vw":75.884868},{"c":75.7,"h":77.11,"l":75.645,"n":12186,"o":75.81,"t":"2024-10-28T04:00:00Z","v":549569,"vw":76.263391},{"c":76.12,"h":77.23,"l":75.77,"n":11366,"o":76,"t":"2024-10-29T04:00:00Z","v":453603,"vw":76.393989},{"c":76.21,"h":77.46,"l":76.01,"n":19799,"o":76.01,"t":"2024-10-30T04:00:00Z","v":882721,"vw":76.567575},{"c":80.47,"h":82.32,"l":79.355,"n":24637,"o":79.83,"t":"2024-10-31T04:00:00Z","v":1399275,"vw":80.657726},{"c":80.35,"h":81.175,"l":79.355,"n":17929,"o":80,"t":"2024-11-01T04:00:00Z","v":852835,"vw":80.384723},{"c":81.78,"h":82.42,"l":80.585,"n":13242,"o":80.66,"t":"2024-11-04T05:00:00Z","v":611104,"vw":81.710308},{"c":83.09,"h":83.875,"l":81.63,"n":15564,"o":81.63,"t":"2024-11-05T05:00:00Z","v":645679,"vw":83.206791},{"c":83.79,"h":85.18,"l":83,"n":16345,"o":84.36,"t":"2024-11-06T05:00:00Z","v":714534,"vw":83.719414},{"c":85.12,"h":85.72,"l":83.79,"n":10563,"o":83.79,"t":"2024-11-07T05:00:00Z","v":318473,"vw":85.110594},{"c":83.45,"h":85.05,"l":83.0401,"n":15129,"o":84.91,"t":"2024-11-08T05:00:00Z","v":615551,"vw":84.00419},{"c":83.65,"h":84.88,"l":83.46,"n":14622,"o":83.87,"t":"2024-11-11T05:00:00Z","v":544287,"vw":83.986587},{"c":83.36,"h":84.11,"l":82.45,"n":14952,"o":83.79,"t":"2024-11-12T05:00:00Z","v":612067,"vw":83.179692},{"c":84.59,"h":85.26,"l":83.46,"n":12224,"o":83.46,"t":"2024-11-13T05:00:00Z","v":405737,"vw":84.808635},{"c":84.69,"h":85.65,"l":84.6,"n":9883,"o":84.93,"t":"2024-11-14T05:00:00Z","v":360602,"vw":84.902901},{"c":83.61,"h":85.07,"l":83.51,"n":9142,"o":84.69,"t":"2024-11-15T05:00:00Z","v":425215,"vw":83.792136},{"c":82.43,"h":83.99,"l":82.21,"n":9386,"o":83.99,"t":"2024-11-18T05:00:00Z","v":547994,"vw":82.644973},{"c":82.13,"h":82.56,"l":81.035,"n":8449,"o":81.7,"t":"2024-11-19T05:00:00Z","v":323915,"vw":82.084451},{"c":80.1,"h":81.4,"l":79.76,"n":10099,"o":81.4,"t":"2024-11-20T05:00:00Z","v":345762,"vw":80.13003},{"c":80.99,"h":81.65,"l":80.01,"n":9620,"o":80.6,"t":"2024-11-21T05:00:00Z","v":312867,"vw":81.080605},{"c":83.48,"h":83.8,"l":81.48,"n":10679,"o":81.73,"t":"2024-11-22T05:00:00Z","v":413481,"vw":83.350615},{"c":88.07,"h":88.62,"l":84.54,"n":15472,"o":84.54,"t":"2024-11-25T05:00:00Z","v":724104,"vw":87.856589},{"c":86.92,"h":88.33,"l":86.83,"n":10873,"o":87.89,"t":"2024-11-26T05:00:00Z","v":392954,"vw":87.244178},{"c":87.16,"h":88.14,"l":86.45,"n":9089,"o":87.11,"t":"2024-11-27T05:00:00Z","v":319588,"vw":87.164807},{"c":87.24,"h":88.51,"l":87.16,"n":5484,"o":87.42,"t":"2024-11-29T05:00:00Z","v":239049,"vw":87.534281},{"c":88.1,"h":88.18,"l":86.05,"n":18360,"o":87.37,"t":"2024-12-02T05:00:00Z","v":734522,"vw":87.657701},{"c":88.35,"h":88.92,"l":87.33,"n":9520,"o":88.23,"t":"2024-12-03T05:00:00Z","v":317501,"vw":88.235665},{"c":88.58,"h":88.82,"l":87.46,"n":9571,"o":88.01,"t":"2024-12-04T05:00:00Z","v":366103,"vw":88.244172},{"c":87.88,"h":88.84,"l":87.145,"n":9408,"o":88.84,"t":"2024-12-05T05:00:00Z","v":472702,"vw":87.834441},{"c":88.35,"h":89.57,"l":87.89,"n":10614,"o":88.85,"t":"2024-12-06T05:00:00Z","v":325227,"vw":88.567737},{"c":90.65,"h":91.24,"l":87.93,"n":13916,"o":88.44,"t":"2024-12-09T05:00:00Z","v":676433,"vw":90.509635},{"c":90.09,"h":90.86,"l":88.63,"n":11964,"o":90.65,"t":"2024-12-10T05:00:00Z","v":418740,"vw":90.250015},{"c":89.02,"h":90.475,"l":88.87,"n":12433,"o":90.1,"t":"2024-12-11T05:00:00Z","v":567990,"vw":89.339074},{"c":88.68,"h":89.39,"l":87.8,"n":10567,"o":88.72,"t":"2024-12-12T05:00:00Z","v":353285,"vw":88.76748},{"c":88.74,"h":88.895,"l":87.44,"n":8608,"o":88.42,"t":"2024-12-13T05:00:00Z","v":337815,"vw":88.292126},{"c":89.85,"h":90.5,"l":87.51,"n":15199,"o":88.57,"t":"2024-12-16T05:00:00Z","v":437792,"vw":89.765892},{"c":90.71,"h":90.94,"l":89.5,"n":13460,"o":89.77,"t":"2024-12-17T05:00:00Z","v":502492,"vw":90.546593},{"c":87.65,"h":91.3,"l":87.58,"n":11148,"o":90.69,"t":"2024-12-18T05:00:00Z","v":450641,"vw":88.32446},{"c":87.66,"h":88.57,"l":87.05,"n":14981,"o":87.76,"t":"2024-12-19T05:00:00Z","v":473709,"vw":87.690709},{"c":88.31,"h":89.35,"l":87.63,"n":12940,"o":87.72,"t":"2024-12-20T05:00:00Z","v":1564569,"vw":88.342991},{"c":87.23,"h":88.685,"l":85.97,"n":9850,"o":87.76,"t":"2024-12-23T05:00:00Z","v":404199,"vw":87.069553},{"c":87.25,"h":87.46,"l":86.75,"n":3618,"o":87.04,"t":"2024-12-24T05:00:00Z","v":124428,"vw":87.182247},{"c":86.56,"h":87.9047,"l":86.23,"n":9427,"o":87.05,"t":"2024-12-26T05:00:00Z","v":313942,"vw":86.704521},{"c":85.76,"h":86.83,"l":85.57,"n":8649,"o":86.26,"t":"2024-12-27T05:00:00Z","v":299036,"vw":85.879415},{"c":83.47,"h":85.21,"l":83.12,"n":10099,"o":85.18,"t":"2024-12-30T05:00:00Z","v":414698,"vw":83.729089},{"c":83.93,"h":84.735,"l":83.76,"n":9528,"o":83.88,"t":"2024-12-31T05:00:00Z","v":449767,"vw":84.108673},{"c":82.67,"h":85.45,"l":82.395,"n":10870,"o":84.72,"t":"2025-01-02T05:00:00Z","v":439231,"vw":83.009823},{"c":82.67,"h":83.425,"l":81,"n":11047,"o":82.18,"t":"2025-01-03T05:00:00Z","v":394775,"vw":82.56084},{"c":83.1,"h":83.85,"l":82.59,"n":9870,"o":82.87,"t":"2025-01-06T05:00:00Z","v":506575,"vw":83.175452},{"c":82.4,"h":83.96,"l":81.93,"n":10950,"o":82.54,"t":"2025-01-07T05:00:00Z","v":384686,"vw":82.560317},{"c":82.62,"h":83.29,"l":80.76,"n":9942,"o":82.25,"t":"2025-01-08T05:00:00Z","v":337318,"vw":82.489913},{"c":82.57,"h":83.07,"l":81.57,"n":10449,"o":81.96,"t":"2025-01-10T05:00:00Z","v":358250,"vw":82.470492},{"c":83.2,"h":83.635,"l":81.29,"n":9137,"o":82.27,"t":"2025-01-13T05:00:00Z","v":407188,"vw":82.979276},{"c":83.43,"h":84.675,"l":83.11,"n":10075,"o":83.57,"t":"2025-01-14T05:00:00Z","v":339499,"vw":83.673501},{"c":82.94,"h":84.575,"l":82.79,"n":7927,"o":84.26,"t":"2025-01-15T05:00:00Z","v":332898,"vw":83.151237},{"c":82.84,"h":83,"l":82.03,"n":7890,"o":82.78,"t":"2025-01-16T05:00:00Z","v":260433,"vw":82.671688},{"c":83.62,"h":84.34,"l":82.98,"n":8200,"o":83.57,"t":"2025-01-17T05:00:00Z","v":267862,"vw":83.782493},{"c":87.23,"h":87.33,"l":83.9,"n":9388,"o":84.32,"t":"2025-01-21T05:00:00Z","v":340895,"vw":86.834762},{"c":87.67,"h":87.77,"l":86.44,"n":9173,"o":87.09,"t":"2025-01-22T05:00:00Z","v":347832,"vw":87.482799},{"c":89.52,"h":89.66,"l":86.61,"n":12226,"o":87.08,"t":"2025-01-23T05:00:00Z","v":464886,"vw":89.211872},{"c":89.35,"h":90.98,"l":88.775,"n":10379,"o":89.57,"t":"2025-01-24T05:00:00Z","v":453861,"vw":89.716972},{"c":89.58,"h":89.945,"l":88.67,"n":10551,"o":89.08,"t":"2025-01-27T05:00:00Z","v":368407,"vw":89.424272},{"c":89.65,"h":91.01,"l":89.05,"n":10611,"o":89.05,"t":"2025-01-28T05:00:00Z","v":423572,"vw":89.868226},{"c":88.51,"h":90.42,"l":88.5,"n":11509,"o":89.72,"t":"2025-01-29T05:00:00Z","v":522264,"vw":89.120451},{"c":90.36,"h":90.95,"l":88.41,"n":12152,"o":89.2,"t":"2025-01-30T05:00:00Z","v":448660,"vw":90.1384},{"c":88.3,"h":90.65,"l":88.27,"n":13625,"o":90.1,"t":"2025-01-31T05:00:00Z","v":596328,"vw":88.876002},{"c":85.19,"h":87.375,"l":84.55,"n":18044,"o":86.54,"t":"2025-02-03T05:00:00Z","v":926205,"vw":85.720599},{"c":85.86,"h":87.4157,"l":85.16,"n":18838,"o":85.69,"t":"2025-02-04T05:00:00Z","v":870572,"vw":86.029607},{"c":80.97,"h":82.66,"l":78.88,"n":29297,"o":79,"t":"2025-02-05T05:00:00Z","v":1625400,"vw":80.663713},{"c":79.66,"h":82.47,"l":79.47,"n":19454,"o":81.99,"t":"2025-02-06T05:00:00Z","v":916252,"vw":80.365065},{"c":79.27,"h":81.37,"l":78.58,"n":17082,"o":79.32,"t":"2025-02-07T05:00:00Z","v":856976,"vw":79.680311},{"c":78,"h":80.1565,"l":77.69,"n":16593,"o":79.24,"t":"2025-02-10T05:00:00Z","v":883477,"vw":78.587222},{"c":78.34,"h":79.355,"l":76.3,"n":20714,"o":78.56,"t":"2025-02-11T05:00:00Z","v":1160450,"vw":77.984911},{"c":79.46,"h":80.22,"l":77.6,"n":13216,"o":77.62,"t":"2025-02-12T05:00:00Z","v":665654,"vw":79.450998},{"c":82.59,"h":82.72,"l":79.61,"n":15694,"o":79.86,"t":"2025-02-13T05:00:00Z","v":716227,"vw":81.956143},{"c":84.58,"h":84.93,"l":82.365,"n":17644,"o":82.85,"t":"2025-02-14T05:00:00Z","v":774046,"vw":84.125496},{"c":88.85,"h":88.97,"l":84.64,"n":20794,"o":84.64,"t":"2025-02-18T05:00:00Z","v":953512,"vw":87.665946},{"c":90.12,"h":90.49,"l":86.635,"n":18774,"o":88,"t":"2025-02-19T05:00:00Z","v":901117,"vw":89.46138},{"c":90.3,"h":90.55,"l":89.54,"n":14993,"o":90.11,"t":"2025-02-20T05:00:00Z","v":618985,"vw":90.184329},{"c":90.74,"h":92.09,"l":89.84,"n":18218,"o":90.71,"t":"2025-02-21T05:00:00Z","v":1014297,"vw":90.8923},{"c":92.08,"h":92.265,"l":90.755,"n":19046,"o":91,"t":"2025-02-24T05:00:00Z","v":860375,"vw":91.783399},{"c":91.79,"h":92.31,"l":90.4,"n":18764,"o":91.61,"t":"2025-02-25T05:00:00Z","v":978852,"vw":91.696308},{"c":91,"h":92.88,"l":90.44,"n":22006,"o":91.8,"t":"2025-02-26T05:00:00Z","v":1333038,"vw":91.547028},{"c":89.64,"h":91.07,"l":89.355,"n":17457,"o":90.67,"t":"2025-02-27T05:00:00Z","v":975161,"vw":90.046201},{"c":86.84,"h":90.29,"l":85.66,"n":19766,"o":89.57,"t":"2025-02-28T05:00:00Z","v":1163140,"vw":86.969465},{"c":84.16,"h":87.72,"l":84.07,"n":30880,"o":86.6,"t":"2025-03-03T05:00:00Z","v":1545966,"vw":84.731781},{"c":83.24,"h":84.53,"l":82.8,"n":21066,"o":83.25,"t":"2025-03-04T05:00:00Z","v":779339,"vw":83.565859},{"c":84.36,"h":84.64,"l":82.54,"n":16003,"o":83.24,"t":"2025-03-05T05:00:00Z","v":876192,"vw":84.078024},{"c":83.77,"h":85,"l":82.44,"n":19786,"o":84.1,"t":"2025-03-06T05:00:00Z","v":806475,"vw":83.700738},{"c":84.26,"h":84.55,"l":81.87,"n":15060,"o":83.65,"t":"2025-03-07T05:00:00Z","v":767100,"vw":83.930722},{"c":85.24,"h":88.9999,"l":83.44,"n":21901,"o":83.71,"t":"2025-03-10T04:00:00Z","v":1141917,"vw":86.135579},{"c":80.52,"h":84.72,"l":80.36,"n":19134,"o":84.72,"t":"2025-03-11T04:00:00Z","v":966797,"vw":81.100997},{"c":78.73,"h":81.063,"l":77.6,"n":19526,"o":80.805,"t":"2025-03-12T04:00:00Z","v":1167256,"vw":79.112054},{"c":77.96,"h":79.045,"l":77.11,"n":18116,"o":78.53,"t":"2025-03-13T04:00:00Z","v":687165,"vw":77.812968},{"c":78.42,"h":79.05,"l":77.56,"n":15399,"o":78.19,"t":"2025-03-14T04:00:00Z","v":689758,"vw":78.287597},{"c":79.54,"h":80.37,"l":78.67,"n":17040,"o":78.68,"t":"2025-03-17T04:00:00Z","v":844790,"vw":79.653891},{"c":78.51,"h":79.495,"l":77.945,"n":13840,"o":78.61,"t":"2025-03-18T04:00:00Z","v":591874,"vw":78.519968},{"c":78.09,"h":78.71,"l":76.76,"n":14361,"o":78.34,"t":"2025-03-19T04:00:00Z","v":613512,"vw":77.970427},{"c":76.36,"h":78.195,"l":76.0825,"n":16150,"o":77.8,"t":"2025-03-20T04:00:00Z","v":666260,"vw":76.686185},{"c":76.57,"h":77.39,"l":74.2065,"n":14877,"o":75.43,"t":"2025-03-21T04:00:00Z","v":2338194,"vw":76.564755},{"c":77.97,"h":78.2,"l":76.61,"n":15139,"o":77.09,"t":"2025-03-24T04:00:00Z","v":671759,"vw":77.85119},{"c":76.18,"h":77.725,"l":75.625,"n":12657,"o":77.62,"t":"2025-03-25T04:00:00Z","v":583431,"vw":76.378997},{"c":76.36,"h":76.55,"l":75.68,"n":10898,"o":76.55,"t":"2025-03-26T04:00:00Z","v":438684,"vw":76.249138},{"c":76.76,"h":77.27,"l":75.78,"n":10650,"o":76.41,"t":"2025-03-27T04:00:00Z","v":355802,"vw":76.749838},{"c":75.3,"h":76.26,"l":74.99,"n":13012,"o":76.26,"t":"2025-03-28T04:00:00Z","v":512642,"vw":75.37192},{"c":75.69,"h":76.24,"l":74.4,"n":12391,"o":75.06,"t":"2025-03-31T04:00:00Z","v":594753,"vw":75.702496},{"c":76.83,"h":77.145,"l":75.825,"n":12403,"o":75.83,"t":"2025-04-01T04:00:00Z","v":471332,"vw":76.744382},{"c":77.36,"h":77.675,"l":75.92,"n":10419,"o":76.06,"t":"2025-04-02T04:00:00Z","v":432350,"vw":77.258958},{"c":67.19,"h":74.05,"l":66.91,"n":37507,"o":71.74,"t":"2025-04-03T04:00:00Z","v":1806978,"vw":69.369494},{"c":68.84,"h":72.51,"l":64.845,"n":43946,"o":65.42,"t":"2025-04-04T04:00:00Z","v":2430147,"vw":69.213838},{"c":65.55,"h":68.9299,"l":64.53,"n":34311,"o":67.17,"t":"2025-04-07T04:00:00Z","v":1612695,"vw":65.996329},{"c":60.97,"h":68.25,"l":60.51,"n":30504,"o":67.5,"t":"2025-04-08T04:00:00Z","v":1264849,"vw":62.545365},{"c":68.35,"h":68.94,"l":59.07,"n":31388,"o":60.38,"t":"2025-04-09T04:00:00Z","v":1588196,"vw":65.84949},{"c":65.65,"h":67.535,"l":63.965,"n":22062,"o":67.1,"t":"2025-04-10T04:00:00Z","v":932720,"vw":65.492104},{"c":65.62,"h":65.88,"l":63.43,"n":18449,"o":65.39,"t":"2025-04-11T04:00:00Z","v":730048,"vw":65.216258},{"c":67.55,"h":68.215,"l":66.025,"n":19134,"o":67.11,"t":"2025-04-14T04:00:00Z","v":777469,"vw":67.361582},{"c":65.97,"h":68.49,"l":65.665,"n":11628,"o":67.67,"t":"2025-04-15T04:00:00Z","v":462245,"vw":66.2563},{"c":64.91,"h":66.95,"l":64.42,"n":13942,"o":65.58,"t":"2025-04-16T04:00:00Z","v":614713,"vw":65.116458},{"c":65.52,"h":65.73,"l":64.49,"n":17197,"o":65.1,"t":"2025-04-17T04:00:00Z","v":842757,"vw":65.288069},{"c":63.08,"h":64.65,"l":61.96,"n":20206,"o":64.65,"t":"2025-04-21T04:00:00Z","v":1041873,"vw":62.755605},{"c":64.34,"h":64.56,"l":62.97,"n":18750,"o":63.85,"t":"2025-04-22T04:00:00Z","v":838473,"vw":64.041719},{"c":65.27,"h":68.09,"l":65.02,"n":16894,"o":66.74,"t":"2025-04-23T04:00:00Z","v":721609,"vw":65.648614},{"c":65.96,"h":66.96,"l":64.98,"n":18813,"o":65.39,"t":"2025-04-24T04:00:00Z","v":781890,"vw":65.838209},{"c":64.66,"h":65.595,"l":63.86,"n":15879,"o":65.55,"t":"2025-04-25T04:00:00Z","v":913753,"vw":64.672794},{"c":64,"h":65.63,"l":63.74,"n":12811,"o":64.2,"t":"2025-04-28T04:00:00Z","v":633758,"vw":64.210157},{"c":62.74,"h":63.94,"l":62.55,"n":22847,"o":63.2,"t":"2025-04-29T04:00:00Z","v":1019565,"vw":62.857132},{"c":62.17,"h":62.38,"l":60.24,"n":20178,"o":61.96,"t":"2025-04-30T04:00:00Z","v":949226,"vw":61.747835},{"c":62.27,"h":63.415,"l":61.285,"n":27219,"o":62.03,"t":"2025-05-01T04:00:00Z","v":1233979,"vw":62.510952},{"c":59.63,"h":61.9626,"l":58.44,"n":39678,"o":60.6,"t":"2025-05-02T04:00:00Z","v":1982388,"vw":59.607146},{"c":62.14,"h":62.635,"l":59.57,"n":25084,"o":59.57,"t":"2025-05-05T04:00:00Z","v":1559298,"vw":61.987663},{"c":63.21,"h":63.42,"l":60.635,"n":27693,"o":60.635,"t":"2025-05-06T04:00:00Z","v":1811597,"vw":62.669635},{"c":64.65,"h":65.48,"l":63.295,"n":25349,"o":63.86,"t":"2025-05-07T04:00:00Z","v":1068077,"vw":64.661817},{"c":67.24,"h":67.545,"l":64.8301,"n":22777,"o":65.42,"t":"2025-05-08T04:00:00Z","v":1017441,"vw":66.984075},{"c":66.08,"h":67.48,"l":65.55,"n":17820,"o":67.24,"t":"2025-05-09T04:00:00Z","v":812882,"vw":66.139403},{"c":69.59,"h":71.68,"l":68.92,"n":17917,"o":69.64,"t":"2025-05-12T04:00:00Z","v":818271,"vw":69.651145},{"c":68.63,"h":70,"l":68.48,"n":15353,"o":69.83,"t":"2025-05-13T04:00:00Z","v":593617,"vw":68.848968},{"c":67.05,"h":68.5,"l":66.93,"n":16425,"o":68.26,"t":"2025-05-14T04:00:00Z","v":610603,"vw":67.271388},{"c":67.22,"h":67.52,"l":66.1501,"n":15465,"o":67.09,"t":"2025-05-15T04:00:00Z","v":562600,"vw":67.05174},{"c":66.7,"h":67.465,"l":66.47,"n":14622,"o":67.12,"t":"2025-05-16T04:00:00Z","v":622344,"vw":66.913425},{"c":65.65,"h":66.75,"l":65.37,"n":11182,"o":65.49,"t":"2025-05-19T04:00:00Z","v":463707,"vw":65.707437},{"c":66.4,"h":67.52,"l":65.56,"n":12292,"o":65.99,"t":"2025-05-20T04:00:00Z","v":534658,"vw":66.563953},{"c":64.75,"h":66.47,"l":64.71,"n":12637,"o":65.48,"t":"2025-05-21T04:00:00Z","v":471500,"vw":65.157519},{"c":64.92,"h":65.2,"l":63.875,"n":13543,"o":64.21,"t":"2025-05-22T04:00:00Z","v":758053,"vw":64.872423},{"c":63.8,"h":64.25,"l":62.79,"n":14850,"o":62.89,"t":"2025-05-23T04:00:00Z","v":559967,"vw":63.765043},{"c":66.17,"h":66.44,"l":64.505,"n":18219,"o":64.82,"t":"2025-05-27T04:00:00Z","v":712195,"vw":65.928159},{"c":65.07,"h":66.27,"l":64.995,"n":16759,"o":65.84,"t":"2025-05-28T04:00:00Z","v":574246,"vw":65.452817},{"c":64.51,"h":65.91,"l":63.71,"n":18696,"o":65.58,"t":"2025-05-29T04:00:00Z","v":879544,"vw":64.423038},{"c":63.78,"h":64.29,"l":63.465,"n":16198,"o":63.94,"t":"2025-05-30T04:00:00Z","v":854767,"vw":63.857742},{"c":61.27,"h":63.415,"l":61.07,"n":17645,"o":63.38,"t":"2025-06-02T04:00:00Z","v":834976,"vw":61.503719},{"c":61.79,"h":61.985,"l":60.22,"n":18781,"o":61.58,"t":"2025-06-03T04:00:00Z","v":806069,"vw":61.622517},{"c":61.55,"h":62,"l":61.12,"n":13067,"o":61.83,"t":"2025-06-04T04:00:00Z","v":629151,"vw":61.570697},{"c":61.3,"h":62.09,"l":60.7,"n":12953,"o":61.22,"t":"2025-06-05T04:00:00Z","v":522941,"vw":61.339224},{"c":61.78,"h":61.98,"l":60.845,"n":15495,"o":61.4,"t":"2025-06-06T04:00:00Z","v":507685,"vw":61.608941},{"c":62.25,"h":62.9399,"l":61.36,"n":18337,"o":62.01,"t":"2025-06-09T04:00:00Z","v":783031,"vw":62.334141},{"c":64.04,"h":64.75,"l":62.5,"n":16285,"o":62.5,"t":"2025-06-10T04:00:00Z","v":628408,"vw":64.114551},{"c":62.98,"h":64.69,"l":62.69,"n":12549,"o":64.67,"t":"2025-06-11T04:00:00Z","v":442728,"vw":63.303853},{"c":62.37,"h":62.65,"l":61.37,"n":10610,"o":62.57,"t":"2025-06-12T04:00:00Z","v":440533,"vw":62.324533},{"c":59.62,"h":62.71,"l":59.205,"n":12370,"o":61.68,"t":"2025-06-13T04:00:00Z","v":535389,"vw":60.013106},{"c":61.67,"h":61.83,"l":60.27,"n":17855,"o":60.75,"t":"2025-06-16T04:00:00Z","v":742201,"vw":61.449984},{"c":60.08,"h":61.47,"l":59.74,"n":14736,"o":61.28,"t":"2025-06-17T04:00:00Z","v":779975,"vw":60.222723},{"c":60.06,"h":60.825,"l":59.87,"n":13647,"o":60.08,"t":"2025-06-18T04:00:00Z","v":734766,"vw":60.268339},{"c":60.39,"h":61.04,"l":60.13,"n":16575,"o":60.76,"t":"2025-06-20T04:00:00Z","v":1666378,"vw":60.441671},{"c":60.27,"h":60.39,"l":58.89,"n":17210,"o":60.07,"t":"2025-06-23T04:00:00Z","v":1014708,"vw":59.952782},{"c":60.9,"h":61.27,"l":60.07,"n":12029,"o":60.99,"t":"2025-06-24T04:00:00Z","v":621594,"vw":60.883863},{"c":60.21,"h":61.015,"l":59.85,"n":13278,"o":60.85,"t":"2025-06-25T04:00:00Z","v":549494,"vw":60.269565},{"c":61.7,"h":61.74,"l":60.1501,"n":13063,"o":60.6,"t":"2025-06-26T04:00:00Z","v":509613,"vw":61.420376},{"c":61.43,"h":63.25,"l":60.78,"n":17031,"o":62.5,"t":"2025-06-27T04:00:00Z","v":1186337,"vw":61.481888},{"c":61.08,"h":61.61,"l":60.605,"n":12948,"o":61.49,"t":"2025-06-30T04:00:00Z","v":534951,"vw":61.038574},{"c":63.36,"h":65.24,"l":61,"n":14492,"o":61,"t":"2025-07-01T04:00:00Z","v":577647,"vw":63.443867},{"c":64.28,"h":65.18,"l":62.1801,"n":15493,"o":63.55,"t":"2025-07-02T04:00:00Z","v":590636,"vw":63.980341},{"c":63.83,"h":64.46,"l":63.54,"n":8579,"o":64.22,"t":"2025-07-03T04:00:00Z","v":298238,"vw":63.858707},{"c":62.95,"h":64.34,"l":62.51,"n":16220,"o":63.54,"t":"2025-07-07T04:00:00Z","v":1072649,"vw":63.01307},{"c":63.76,"h":64.44,"l":62.54,"n":17141,"o":63.03,"t":"2025-07-08T04:00:00Z","v":847093,"vw":63.742629},{"c":63.19,"h":63.955,"l":62.58,"n":12642,"o":63.75,"t":"2025-07-09T04:00:00Z","v":551083,"vw":63.177186},{"c":63.57,"h":64.78,"l":62.84,"n":12366,"o":62.97,"t":"2025-07-10T04:00:00Z","v":526556,"vw":63.979226},{"c":61.45,"h":63.09,"l":61.28,"n":10282,"o":63.07,"t":"2025-07-11T04:00:00Z","v":401376,"vw":61.625843},{"c":60.44,"h":61.23,"l":59.79,"n":12836,"o":61.23,"t":"2025-07-14T04:00:00Z","v":512133,"vw":60.40093},{"c":58.62,"h":60.89,"l":58.61,"n":12296,"o":60.54,"t":"2025-07-15T04:00:00Z","v":493431,"vw":59.158868},{"c":59.28,"h":59.4,"l":58.545,"n":13408,"o":58.9,"t":"2025-07-16T04:00:00Z","v":554968,"vw":59.141248},{"c":59.91,"h":60.05,"l":59.1,"n":13280,"o":59.28,"t":"2025-07-17T04:00:00Z","v":500160,"vw":59.718308},{"c":59.61,"h":60.6,"l":59.39,"n":12610,"o":60.44,"t":"2025-07-18T04:00:00Z","v":500939,"vw":59.669941},{"c":59.88,"h":60.725,"l":59.82,"n":13214,"o":60.02,"t":"2025-07-21T04:00:00Z","v":477838,"vw":60.017936},{"c":62.09,"h":62.13,"l":60.28,"n":12428,"o":60.28,"t":"2025-07-22T04:00:00Z","v":486054,"vw":61.848586},{"c":62.46,"h":63.275,"l":62.33,"n":11548,"o":62.71,"t":"2025-07-23T04:00:00Z","v":430362,"vw":62.581027},{"c":60.44,"h":62.36,"l":60.39,"n":13935,"o":61.97,"t":"2025-07-24T04:00:00Z","v":550522,"vw":60.820202},{"c":60.63,"h":61.275,"l":59.5,"n":11423,"o":60.85,"t":"2025-07-25T04:00:00Z","v":482605,"vw":60.462334},{"c":60.37,"h":61.075,"l":60.15,"n":10747,"o":60.86,"t":"2025-07-28T04:00:00Z","v":487846,"vw":60.442581},{"c":59.34,"h":60.34,"l":58.86,"n":15793,"o":60.18,"t":"2025-07-29T04:00:00Z","v":789234,"vw":59.417113},{"c":58.4,"h":59.96,"l":58.035,"n":14477,"o":59.64,"t":"2025-07-30T04:00:00Z","v":662909,"vw":58.815374},{"c":56.57,"h":57.945,"l":56.33,"n":20193,"o":57.75,"t":"2025-07-31T04:00:00Z","v":856377,"vw":56.874559},{"c":49.3,"h":52.14,"l":48.105,"n":47191,"o":49.955,"t":"2025-08-01T04:00:00Z","v":2604900,"vw":49.241091},{"c":51.08,"h":51.09,"l":49.375,"n":24560,"o":49.92,"t":"2025-08-04T04:00:00Z","v":1135832,"vw":50.626735},{"c":52.29,"h":52.66,"l":51.13,"n":17297,"o":51.26,"t":"2025-08-05T04:00:00Z","v":794062,"vw":52.219917},{"c":51.84,"h":53,"l":51.69,"n":15939,"o":52.47,"t":"2025-08-06T04:00:00Z","v":668989,"vw":51.929854},{"c":50.97,"h":52.405,"l":50.85,"n":16976,"o":52.24,"t":"2025-08-07T04:00:00Z","v":670538,"vw":51.102992},{"c":50.7,"h":50.99,"l":50,"n":15727,"o":50.84,"t":"2025-08-08T04:00:00Z","v":677666,"vw":50.634874},{"c":49.42,"h":51.04,"l":49.32,"n":13959,"o":50.78,"t":"2025-08-11T04:00:00Z","v":631085,"vw":49.644869},{"c":50.58,"h":50.64,"l":49.52,"n":14645,"o":49.65,"t":"2025-08-12T04:00:00Z","v":550735,"vw":50.419223},{"c":53.07,"h":53.13,"l":50.88,"n":15275,"o":50.88,"t":"2025-08-13T04:00:00Z","v":586991,"vw":52.518774},{"c":52.72,"h":52.91,"l":51.25,"n":16416,"o":51.78,"t":"2025-08-14T04:00:00Z","v":708961,"vw":52.343625},{"c":53.45,"h":53.69,"l":52.97,"n":15051,"o":53.28,"t":"2025-08-15T04:00:00Z","v":684854,"vw":53.436743},{"c":53.81,"h":54.26,"l":53.33,"n":15648,"o":53.48,"t":"2025-08-18T04:00:00Z","v":611094,"vw":53.748835},{"c":54.45,"h":54.745,"l":53.64,"n":15013,"o":54,"t":"2025-08-19T04:00:00Z","v":687835,"vw":54.225824},{"c":54.01,"h":54.98,"l":53.545,"n":17936,"o":54.32,"t":"2025-08-20T04:00:00Z","v":800215,"vw":54.081029},{"c":53.56,"h":53.82,"l":52.9458,"n":13361,"o":53.24,"t":"2025-08-21T04:00:00Z","v":571817,"vw":53.492617},{"c":56.52,"h":56.94,"l":53.825,"n":16850,"o":54.06,"t":"2025-08-22T04:00:00Z","v":653556,"vw":56.296071},{"c":55.4,"h":56.75,"l":55.24,"n":13839,"o":56.41,"t":"2025-08-25T04:00:00Z","v":472563,"vw":55.55448},{"c":54.54,"h":56.04,"l":54.18,"n":15037,"o":55.47,"t":"2025-08-26T04:00:00Z","v":660242,"vw":54.687857},{"c":55.18,"h":55.22,"l":53.83,"n":15165,"o":54.69,"t":"2025-08-27T04:00:00Z","v":753159,"vw":54.882856},{"c":55.04,"h":55.68,"l":54.42,"n":16890,"o":55.51,"t":"2025-08-28T04:00:00Z","v":737850,"vw":54.858881},{"c":55.72,"h":56.27,"l":54.88,"n":18727,"o":54.93,"t":"2025-08-29T04:00:00Z","v":864857,"vw":55.812101},{"c":56.37,"h":56.62,"l":55.31,"n":19940,"o":55.31,"t":"2025-09-02T04:00:00Z","v":970621,"vw":56.246025},{"c":56.62,"h":57.35,"l":55.94,"n":18090,"o":56.37,"t":"2025-09-03T04:00:00Z","v":946017,"vw":56.555479},{"c":57.52,"h":57.58,"l":56.32,"n":17883,"o":56.32,"t":"2025-09-04T04:00:00Z","v":752504,"vw":57.256311},{"c":56.49,"h":58.4825,"l":56.17,"n":18185,"o":57.43,"t":"2025-09-05T04:00:00Z","v":650186,"vw":57.034092},{"c":56.55,"h":56.97,"l":55.06,"n":18707,"o":56.6,"t":"2025-09-08T04:00:00Z","v":813366,"vw":56.230501},{"c":55.24,"h":56.22,"l":55.09,"n":13436,"o":56.22,"t":"2025-09-09T04:00:00Z","v":512432,"vw":55.453211},{"c":55.02,"h":55.32,"l":54.45,"n":18676,"o":55,"t":"2025-09-10T04:00:00Z","v":865060,"vw":54.941446},{"c":55.69,"h":55.9,"l":54.9,"n":16351,"o":55.2,"t":"2025-09-11T04:00:00Z","v":645184,"vw":55.531861},{"c":54.61,"h":55.38,"l":54.11,"n":13308,"o":55.38,"t":"2025-09-12T04:00:00Z","v":540536,"vw":54.575374},{"c":54.11,"h":54.975,"l":53.74,"n":21584,"o":54.7,"t":"2025-09-15T04:00:00Z","v":772372,"vw":54.2317},{"c":53.9,"h":54.275,"l":53.44,"n":17982,"o":54.15,"t":"2025-09-16T04:00:00Z","v":682330,"vw":53.826058},{"c":53.25,"h":55.34,"l":53.14,"n":19719,"o":54.18,"t":"2025-09-17T04:00:00Z","v":912491,"vw":53.927236},{"c":54.395,"h":54.47,"l":53.71,"n":16863,"o":54.01,"t":"2025-09-18T04:00:00Z","v":734593,"vw":54.222579},{"c":53.35,"h":54.47,"l":53.21,"n":14727,"o":54.47,"t":"2025-09-19T04:00:00Z","v":1652770,"vw":53.409138},{"c":53.04,"h":53.625,"l":52.77,"n":13793,"o":53.24,"t":"2025-09-22T04:00:00Z","v":493817,"vw":53.144113},{"c":52.67,"h":54.04,"l":52.61,"n":12590,"o":53.05,"t":"2025-09-23T04:00:00Z","v":392216,"vw":52.835851},{"c":53.71,"h":53.95,"l":52.59,"n":14205,"o":52.59,"t":"2025-09-24T04:00:00Z","v":500552,"vw":53.499216},{"c":50.89,"h":53.67,"l":50.44,"n":18430,"o":53.31,"t":"2025-09-25T04:00:00Z","v":755900,"vw":51.089003},{"c":52.64,"h":52.65,"l":50.98,"n":15226,"o":51,"t":"2025-09-26T04:00:00Z","v":580845,"vw":52.202957},{"c":51.65,"h":53.095,"l":51.29,"n":15271,"o":53.08,"t":"2025-09-29T04:00:00Z","v":555884,"vw":51.69305},{"c":52.3,"h":52.395,"l":51.27,"n":15919,"o":51.51,"t":"2025-09-30T04:00:00Z","v":686033,"vw":52.002819},{"c":52.67,"h":53.29,"l":52.02,"n":14412,"o":52.57,"t":"2025-10-01T04:00:00Z","v":545077,"vw":52.584361},{"c":53.7,"h":53.71,"l":52.12,"n":13379,"o":52.54,"t":"2025-10-02T04:00:00Z","v":488722,"vw":53.368705},{"c":53.3,"h":54.275,"l":53.15,"n":16151,"o":53.79,"t":"2025-10-03T04:00:00Z","v":727391,"vw":53.420846},{"c":53.45,"h":53.9,"l":52.405,"n":13997,"o":53.3,"t":"2025-10-06T04:00:00Z","v":493682,"vw":53.384441},{"c":52.03,"h":53.7836,"l":51.89,"n":11860,"o":53.65,"t":"2025-10-07T04:00:00Z","v":447792,"vw":52.145879},{"c":53.19,"h":53.25,"l":51.78,"n":10684,"o":52.19,"t":"2025-10-08T04:00:00Z","v":307120,"vw":52.942086},{"c":51.39,"h":53.13,"l":51.12,"n":14334,"o":53.13,"t":"2025-10-09T04:00:00Z","v":533986,"vw":51.502798},{"c":48.96,"h":51.47,"l":48.89,"n":21248,"o":51.47,"t":"2025-10-10T04:00:00Z","v":997301,"vw":49.631469},{"c":50.72,"h":50.935,"l":49.67,"n":13647,"o":50.05,"t":"2025-10-13T04:00:00Z","v":470520,"vw":50.657476},{"c":51.41,"h":51.67,"l":49.47,"n":14167,"o":49.55,"t":"2025-10-14T04:00:00Z","v":550116,"vw":51.176605},{"c":50.99,"h":52.87,"l":50.89,"n":11586,"o":52.45,"t":"2025-10-15T04:00:00Z","v":445425,"vw":51.287385},{"c":50.84,"h":51.18,"l":50.275,"n":14783,"o":50.77,"t":"2025-10-16T04:00:00Z","v":493637,"vw":50.721001},{"c":52.23,"h":52.56,"l":50.925,"n":15523,"o":50.99,"t":"2025-10-17T04:00:00Z","v":628714,"vw":52.038682},{"c":52.53,"h":53.45,"l":52.42,"n":12640,"o":52.57,"t":"2025-10-20T04:00:00Z","v":560165,"vw":52.722691},{"c":54.2,"h":54.7461,"l":52.26,"n":13694,"o":52.39,"t":"2025-10-21T04:00:00Z","v":598962,"vw":54.238382},{"c":53.26,"h":54.35,"l":52.69,"n":16804,"o":53.8,"t":"2025-10-22T04:00:00Z","v":790521,"vw":53.563629},{"c":54.57,"h":54.64,"l":53.42,"n":14298,"o":53.66,"t":"2025-10-23T04:00:00Z","v":534178,"vw":54.283863},{"c":53.62,"h":54.53,"l":53.15,"n":14444,"o":54.53,"t":"2025-10-24T04:00:00Z","v":563753,"vw":53.740594},{"c":54.89,"h":55.11,"l":54.07,"n":19077,"o":54.31,"t":"2025-10-27T04:00:00Z","v":646079,"vw":54.733261},{"c":53.77,"h":54.942,"l":52.84,"n":17531,"o":54.25,"t":"2025-10-28T04:00:00Z","v":658656,"vw":53.613914},{"c":51.97,"h":53.77,"l":51.575,"n":20572,"o":53.77,"t":"2025-10-29T04:00:00Z","v":855037,"vw":52.348516},{"c":51.5,"h":52.935,"l":51.42,"n":23018,"o":51.97,"t":"2025-10-30T04:00:00Z","v":1035377,"vw":51.979248},{"c":49.63,"h":51.48,"l":47.47,"n":32160,"o":48.5,"t":"2025-10-31T04:00:00Z","v":1903760,"vw":49.422649},{"c":50.38,"h":50.6,"l":48.16,"n":23340,"o":49.23,"t":"2025-11-03T05:00:00Z","v":1126547,"vw":50.158705},{"c":50.15,"h":51.63,"l":49.96,"n":25948,"o":50.38,"t":"2025-11-04T05:00:00Z","v":1336277,"vw":50.599266},{"c":52.35,"h":52.945,"l":49.93,"n":18723,"o":50.26,"t":"2025-11-05T05:00:00Z","v":776841,"vw":52.264692},{"c":50.76,"h":52.49,"l":50.28,"n":17824,"o":51.86,"t":"2025-11-06T05:00:00Z","v":738598,"vw":50.732601},{"c":51.67,"h":51.765,"l":50.59,"n":12449,"o":50.69,"t":"2025-11-07T05:00:00Z","v":463330,"vw":51.521419},{"c":51.06,"h":52.34,"l":50.655,"n":15672,"o":52.11,"t":"2025-11-10T05:00:00Z","v":655678,"vw":51.16105},{"c":52.52,"h":52.88,"l":51.12,"n":14192,"o":51.25,"t":"2025-11-11T05:00:00Z","v":582619,"vw":52.499712},{"c":53.06,"h":53.865,"l":52.715,"n":11525,"o":53.12,"t":"2025-11-12T05:00:00Z","v":428557,"vw":53.179574},{"c":54.45,"h":54.76,"l":52.83,"n":18899,"o":52.91,"t":"2025-11-13T05:00:00Z","v":835116,"vw":54.292339},{"c":53.69,"h":54.57,"l":53.435,"n":16323,"o":54.305,"t":"2025-11-14T05:00:00Z","v":731128,"vw":53.793138},{"c":51.45,"h":53.62,"l":51.295,"n":15967,"o":53.62,"t":"2025-11-17T05:00:00Z","v":656784,"vw":51.828738},{"c":51.17,"h":51.75,"l":50.51,"n":14274,"o":50.93,"t":"2025-11-18T05:00:00Z","v":512924,"vw":51.183271},{"c":50.16,"h":50.9,"l":49.96,"n":12329,"o":50.83,"t":"2025-11-19T05:00:00Z","v":508828,"vw":50.295684},{"c":49.87,"h":50.75,"l":49.565,"n":13588,"o":49.96,"t":"2025-11-20T05:00:00Z","v":628674,"vw":49.959495},{"c":53.35,"h":53.495,"l":50.23,"n":14777,"o":50.23,"t":"2025-11-21T05:00:00Z","v":644687,"vw":52.981963},{"c":52.31,"h":52.96,"l":51.88,"n":17142,"o":52.91,"t":"2025-11-24T05:00:00Z","v":852864,"vw":52.382375},{"c":54.22,"h":54.64,"l":52.665,"n":15618,"o":52.74,"t":"2025-11-25T05:00:00Z","v":609958,"vw":54.168341},{"c":54.02,"h":54.87,"l":53.77,"n":13798,"o":53.85,"t":"2025-11-26T05:00:00Z","v":574842,"vw":54.338753},{"c":53.71,"h":54.52,"l":53.54,"n":8408,"o":53.92,"t":"2025-11-28T05:00:00Z","v":418440,"vw":53.966796},{"c":55.33,"h":55.965,"l":53.2,"n":17564,"o":53.2,"t":"2025-12-01T05:00:00Z","v":626172,"vw":55.331056},{"c":54.64,"h":55.24,"l":54.075,"n":12834,"o":55.24,"t":"2025-12-02T05:00:00Z","v":596690,"vw":54.656374},{"c":55.18,"h":55.845,"l":54.445,"n":10787,"o":54.48,"t":"2025-12-03T05:00:00Z","v":438825,"vw":55.341343},{"c":54.51,"h":55.5,"l":54.21,"n":10843,"o":54.82,"t":"2025-12-04T05:00:00Z","v":437871,"vw":54.620378},{"c":55.11,"h":55.44,"l":54.07,"n":12007,"o":54.54,"t":"2025-12-05T05:00:00Z","v":493577,"vw":54.972035},{"c":54.08,"h":55.165,"l":53.643,"n":12037,"o":55.16,"t":"2025-12-08T05:00:00Z","v":503945,"vw":54.038525},{"c":53.84,"h":54.7,"l":53.45,"n":12242,"o":53.89,"t":"2025-12-09T05:00:00Z","v":489428,"vw":54.108744},{"c":55.84,"h":55.965,"l":54.03,"n":12132,"o":54.03,"t":"2025-12-10T05:00:00Z","v":540653,"vw":55.498131},{"c":57.28,"h":57.385,"l":55.63,"n":12494,"o":55.92,"t":"2025-12-11T05:00:00Z","v":489129,"vw":57.063035},{"c":57.18,"h":58.47,"l":56.82,"n":12535,"o":57.775,"t":"2025-12-12T05:00:00Z","v":470126,"vw":57.270433},{"c":57.04,"h":57.5,"l":55.68,"n":12121,"o":57.29,"t":"2025-12-15T05:00:00Z","v":640183,"vw":56.764185},{"c":56.57,"h":57.42,"l":55.78,"n":11029,"o":57.17,"t":"2025-12-16T05:00:00Z","v":489476,"vw":56.516454},{"c":56.66,"h":57.1,"l":55.835,"n":10519,"o":56.51,"t":"2025-12-17T05:00:00Z","v":393801,"vw":56.623514},{"c":56.09,"h":57.73,"l":55.885,"n":13065,"o":56.66,"t":"2025-12-18T05:00:00Z","v":459198,"vw":56.371635},{"c":55.22,"h":55.86,"l":54.41,"n":14729,"o":55.65,"t":"2025-12-19T05:00:00Z","v":1319635,"vw":55.099303},{"c":56.14,"h":56.48,"l":55.075,"n":12321,"o":55.13,"t":"2025-12-22T05:00:00Z","v":499143,"vw":56.139271},{"c":55.17,"h":56.2,"l":55.11,"n":13044,"o":56.03,"t":"2025-12-23T05:00:00Z","v":505375,"vw":55.358447},{"c":55.63,"h":55.85,"l":54.7201,"n":5650,"o":55.45,"t":"2025-12-24T05:00:00Z","v":162431,"vw":55.612773},{"c":55.58,"h":55.94,"l":55.255,"n":5929,"o":55.61,"t":"2025-12-26T05:00:00Z","v":231417,"vw":55.564105},{"c":55.27,"h":55.84,"l":55.21,"n":8105,"o":55.39,"t":"2025-12-29T05:00:00Z","v":358085,"vw":55.396615},{"c":56.18,"h":56.49,"l":55.03,"n":10046,"o":55.31,"t":"2025-12-30T05:00:00Z","v":385862,"vw":56.118248},{"c":55.09,"h":56.33,"l":55.04,"n":12187,"o":56.16,"t":"2025-12-31T05:00:00Z","v":698380,"vw":55.480503},{"c":56.03,"h":56.11,"l":54.99,"n":11666,"o":55.61,"t":"2026-01-02T05:00:00Z","v":407613,"vw":55.797885},{"c":54.86,"h":56.72,"l":54.66,"n":16315,"o":55.33,"t":"2026-01-05T05:00:00Z","v":966234,"vw":55.203805},{"c":57.18,"h":57.325,"l":54.52,"n":12109,"o":54.69,"t":"2026-01-06T05:00:00Z","v":478902,"vw":56.800065},{"c":55.32,"h":57.695,"l":55.08,"n":10515,"o":57.01,"t":"2026-01-07T05:00:00Z","v":382296,"vw":55.478845},{"c":57.26,"h":57.555,"l":54.81,"n":10950,"o":54.94,"t":"2026-01-08T05:00:00Z","v":503547,"vw":56.974256},{"c":55.99,"h":58.44,"l":55.29,"n":11412,"o":57.46,"t":"2026-01-09T05:00:00Z","v":479895,"vw":56.005175},{"c":54.36,"h":55.72,"l":53.94,"n":12843,"o":55.34,"t":"2026-01-12T05:00:00Z","v":559147,"vw":54.493981},{"c":55.35,"h":55.56,"l":54.2237,"n":11807,"o":54.36,"t":"2026-01-13T05:00:00Z","v":422887,"vw":55.247753},{"c":54.97,"h":55.915,"l":54.73,"n":11426,"o":55.35,"t":"2026-01-14T05:00:00Z","v":389055,"vw":55.080431},{"c":55.09,"h":55.44,"l":54.7,"n":10628,"o":55.11,"t":"2026-01-15T05:00:00Z","v":445326,"vw":55.086717},{"c":53.93,"h":54.975,"l":53.7,"n":10309,"o":54.82,"t":"2026-01-16T05:00:00Z","v":443539,"vw":53.992106},{"c":52.17,"h":54.1,"l":51.72,"n":12779,"o":53.61,"t":"2026-01-20T05:00:00Z","v":516027,"vw":52.384141},{"c":53.54,"h":54.02,"l":52.365,"n":16046,"o":52.5,"t":"2026-01-21T05:00:00Z","v":677268,"vw":53.386191},{"c":52.47,"h":54.16,"l":52.345,"n":13332,"o":53.69,"t":"2026-01-22T05:00:00Z","v":491768,"vw":52.786143},{"c":52.89,"h":52.89,"l":52.07,"n":11465,"o":52.29,"t":"2026-01-23T05:00:00Z","v":613959,"vw":52.603449},{"c":53.49,"h":54.41,"l":52.92,"n":15720,"o":52.98,"t":"2026-01-26T05:00:00Z","v":681014,"vw":53.56764},{"c":54.16,"h":54.65,"l":52.98,"n":11890,"o":53.64,"t":"2026-01-27T05:00:00Z","v":573075,"vw":54.035669},{"c":53.88,"h":55.15,"l":53.63,"n":15284,"o":54.12,"t":"2026-01-28T05:00:00Z","v":604808,"vw":54.194124},{"c":54.13,"h":54.525,"l":53.17,"n":12492,"o":53.96,"t":"2026-01-29T05:00:00Z","v":425107,"vw":53.928249},{"c":55.28,"h":55.58,"l":54.285,"n":14351,"o":54.63,"t":"2026-01-30T05:00:00Z","v":664782,"vw":55.063185},{"c":55.33,"h":56.22,"l":54.66,"n":20615,"o":55.19,"t":"2026-02-02T05:00:00Z","v":758210,"vw":55.486029},{"c":57.4,"h":58.185,"l":54.66,"n":26166,"o":54.66,"t":"2026-02-03T05:00:00Z","v":1537892,"vw":57.41393},{"c":65.69,"h":67.91,"l":64.04,"n":44158,"o":65.955,"t":"2026-02-04T05:00:00Z","v":2687930,"vw":65.724324},{"c":61.07,"h":65.47,"l":60.7,"n":28507,"o":64.68,"t":"2026-02-05T05:00:00Z","v":1694065,"vw":61.716},{"c":63.07,"h":63.84,"l":61.07,"n":22589,"o":61.07,"t":"2026-02-06T05:00:00Z","v":1431949,"vw":63.173169},{"c":62.83,"h":63.65,"l":62.24,"n":21769,"o":62.82,"t":"2026-02-09T05:00:00Z","v":1312024,"vw":62.831331},{"c":62.41,"h":64.08,"l":62.34,"n":20912,"o":62.9,"t":"2026-02-10T05:00:00Z","v":1192875,"vw":62.932985},{"c":62.19,"h":62.99,"l":61.12,"n":20995,"o":62.61,"t":"2026-02-11T05:00:00Z","v":1223599,"vw":61.93493},{"c":61.88,"h":63.93,"l":61.09,"n":16840,"o":62.25,"t":"2026-02-12T05:00:00Z","v":845842,"vw":62.132931},{"c":63.29,"h":63.41,"l":61.67,"n":14424,"o":61.85,"t":"2026-02-13T05:00:00Z","v":821933,"vw":62.985993},{"c":64.01,"h":64.125,"l":62.47,"n":16484,"o":63.32,"t":"2026-02-17T05:00:00Z","v":1025143,"vw":63.542926},{"c":64.28,"h":64.85,"l":63.445,"n":16032,"o":63.83,"t":"2026-02-18T05:00:00Z","v":852077,"vw":64.379787},{"c":62.62,"h":64.505,"l":61.8,"n":14748,"o":64.39,"t":"2026-02-19T05:00:00Z","v":735265,"vw":62.696936},{"c":64.23,"h":64.7899,"l":62,"n":14804,"o":62.75,"t":"2026-02-20T05:00:00Z","v":725066,"vw":63.740913},{"c":61.81,"h":63.74,"l":60.47,"n":13336,"o":63.68,"t":"2026-02-23T05:00:00Z","v":580781,"vw":61.79809},{"c":61.74,"h":63.17,"l":61.64,"n":11946,"o":62.02,"t":"2026-02-24T05:00:00Z","v":569878,"vw":62.012744},{"c":60.86,"h":62.925,"l":60.49,"n":13103,"o":61.97,"t":"2026-02-25T05:00:00Z","v":543512,"vw":60.92922},{"c":62.09,"h":62.3,"l":61.13,"n":11113,"o":61.38,"t":"2026-02-26T05:00:00Z","v":545544,"vw":61.977834},{"c":61.94,"h":62.77,"l":60,"n":14186,"o":61.38,"t":"2026-02-27T05:00:00Z","v":871286,"vw":61.939756},{"c":60.18,"h":60.61,"l":59.19,"n":15222,"o":60.24,"t":"2026-03-02T05:00:00Z","v":672802,"vw":60.174301},{"c":60.22,"h":60.55,"l":57.38,"n":14877,"o":58.43,"t":"2026-03-03T05:00:00Z","v":561167,"vw":59.72951},{"c":60.24,"h":61.175,"l":59.1,"n":13280,"o":60.4,"t":"2026-03-04T05:00:00Z","v":556549,"vw":60.377859},{"c":60.06,"h":60.62,"l":59.24,"n":13306,"o":60,"t":"2026-03-05T05:00:00Z","v":496755,"vw":60.060666},{"c":58.32,"h":59.92,"l":57.77,"n":13238,"o":59.28,"t":"2026-03-06T05:00:00Z","v":445754,"vw":58.283035},{"c":57.19,"h":57.425,"l":55.08,"n":15664,"o":57,"t":"2026-03-09T04:00:00Z","v":555776,"vw":56.641811},{"c":56.29,"h":57.775,"l":56.22,"n":14374,"o":56.88,"t":"2026-03-10T04:00:00Z","v":568807,"vw":56.722215},{"c":55.47,"h":56.775,"l":54.89,"n":10960,"o":56.31,"t":"2026-03-11T04:00:00Z","v":469463,"vw":55.443465},{"c":54.95,"h":55.88,"l":54.01,"n":12561,"o":54.7,"t":"2026-03-12T04:00:00Z","v":507026,"vw":55.142795},{"c":55.25,"h":55.395,"l":54.62,"n":13092,"o":55.04,"t":"2026-03-13T04:00:00Z","v":512808,"vw":55.136535},{"c":55.02,"h":56.345,"l":54.98,"n":11305,"o":55.57,"t":"2026-03-16T04:00:00Z","v":556428,"vw":55.172688},{"c":55.18,"h":56.12,"l":55,"n":11503,"o":55.6,"t":"2026-03-17T04:00:00Z","v":420388,"vw":55.290443},{"c":55,"h":56.28,"l":54.79,"n":11942,"o":54.84,"t":"2026-03-18T04:00:00Z","v":563164,"vw":55.041967},{"c":55.32,"h":55.67,"l":54.52,"n":14744,"o":54.81,"t":"2026-03-19T04:00:00Z","v":588658,"vw":55.049905},{"c":55.23,"h":55.9,"l":54.765,"n":12784,"o":55.43,"t":"2026-03-20T04:00:00Z","v":1099173,"vw":55.166538},{"c":55.08,"h":57.01,"l":54.885,"n":14857,"o":56.76,"t":"2026-03-23T04:00:00Z","v":649605,"vw":55.319068},{"c":55.53,"h":55.89,"l":54.66,"n":12600,"o":54.66,"t":"2026-03-24T04:00:00Z","v":671559,"vw":55.481049},{"c":55.37,"h":56.2503,"l":54.76,"n":14476,"o":56,"t":"2026-03-25T04:00:00Z","v":730801,"vw":55.173334},{"c":54.84,"h":56.3896,"l":54.55,"n":12490,"o":55.29,"t":"2026-03-26T04:00:00Z","v":598686,"vw":54.926285},{"c":54.61,"h":55.045,"l":53.95,"n":18757,"o":54.52,"t":"2026-03-27T04:00:00Z","v":1020670,"vw":54.466783},{"c":52.87,"h":55.285,"l":52.045,"n":21968,"o":55.07,"t":"2026-03-30T04:00:00Z","v":875351,"vw":52.96165},{"c":54.81,"h":55.03,"l":53.3,"n":15565,"o":53.82,"t":"2026-03-31T04:00:00Z","v":853991,"vw":54.252462},{"c":54.59,"h":55.155,"l":54.2,"n":15547,"o":54.53,"t":"2026-04-01T04:00:00Z","v":637398,"vw":54.647643},{"c":54.45,"h":55.21,"l":53.17,"n":14070,"o":54.07,"t":"2026-04-02T04:00:00Z","v":633178,"vw":54.310838},{"c":55.64,"h":55.68,"l":54.27,"n":11450,"o":54.27,"t":"2026-04-06T04:00:00Z","v":469074,"vw":55.195209},{"c":55.57,"h":55.98,"l":54.7,"n":14186,"o":55.59,"t":"2026-04-07T04:00:00Z","v":580796,"vw":55.443464},{"c":57.88,"h":58.45,"l":57.16,"n":15860,"o":57.4,"t":"2026-04-08T04:00:00Z","v":837514,"vw":57.842575},{"c":58.78,"h":58.94,"l":57.06,"n":12645,"o":57.64,"t":"2026-04-09T04:00:00Z","v":509235,"vw":58.182244},{"c":57.26,"h":59.36,"l":57.115,"n":11011,"o":58.85,"t":"2026-04-10T04:00:00Z","v":406695,"vw":57.583186},{"c":57.26,"h":57.4,"l":56.19,"n":11155,"o":56.97,"t":"2026-04-13T04:00:00Z","v":383736,"vw":56.998696},{"c":57.76,"h":58.175,"l":56.95,"n":8588,"o":57.22,"t":"2026-04-14T04:00:00Z","v":295490,"vw":57.708651},{"c":57.94,"h":58.15,"l":57.49,"n":11794,"o":57.85,"t":"2026-04-15T04:00:00Z","v":383575,"vw":57.907507},{"c":57.74,"h":59.0941,"l":57.47,"n":9832,"o":58.04,"t":"2026-04-16T04:00:00Z","v":342067,"vw":57.850947},{"c":60.79,"h":61.39,"l":58.35,"n":14427,"o":58.64,"t":"2026-04-17T04:00:00Z","v":676942,"vw":60.682322},{"c":64.03,"h":64.13,"l":60.68,"n":14708,"o":60.8,"t":"2026-04-20T04:00:00Z","v":648046,"vw":63.418586},{"c":63.97,"h":65.125,"l":63.77,"n":11443,"o":64.23,"t":"2026-04-21T04:00:00Z","v":457613,"vw":64.256849},{"c":62.63,"h":64.29,"l":62.375,"n":10313,"o":64.21,"t":"2026-04-22T04:00:00Z","v":366117,"vw":62.841808},{"c":62.22,"h":62.67,"l":61.65,"n":10323,"o":62.63,"t":"2026-04-23T04:00:00Z","v":409579,"vw":62.182957},{"c":60.26,"h":62.72,"l":60.17,"n":11361,"o":62.22,"t":"2026-04-24T04:00:00Z","v":450462,"vw":60.702796},{"c":61.08,"h":61.47,"l":60.35,"n":16539,"o":60.35,"t":"2026-04-27T04:00:00Z","v":918174,"vw":61.019624},{"c":61.08,"h":62.05,"l":60.45,"n":13540,"o":61.42,"t":"2026-04-28T04:00:00Z","v":554624,"vw":61.124982},{"c":59.99,"h":60.83,"l":59.24,"n":13743,"o":60.64,"t":"2026-04-29T04:00:00Z","v":563368,"vw":59.865632},{"c":60.92,"h":61.495,"l":60,"n":15077,"o":60.28,"t":"2026-04-30T04:00:00Z","v":810637,"vw":60.915501},{"c":62.35,"h":63.76,"l":60.58,"n":28863,"o":63.41,"t":"2026-05-01T04:00:00Z","v":1423030,"vw":62.27492},{"c":59.43,"h":61.515,"l":59.1,"n":20043,"o":61.515,"t":"2026-05-04T04:00:00Z","v":1080182,"vw":59.583023},{"c":60.5,"h":61.86,"l":59.825,"n":13655,"o":59.91,"t":"2026-05-05T04:00:00Z","v":580603,"vw":60.843675},{"c":63.45,"h":63.535,"l":61.355,"n":15352,"o":61.55,"t":"2026-05-06T04:00:00Z","v":768622,"vw":63.067769},{"c":63.32,"h":64.6325,"l":62.665,"n":14571,"o":63.385,"t":"2026-05-07T04:00:00Z","v":672171,"vw":63.475415},{"c":63.04,"h":63.57,"l":62.34,"n":14470,"o":63.45,"t":"2026-05-08T04:00:00Z","v":479288,"vw":63.123896},{"c":59.24,"h":62.965,"l":59.07,"n":13893,"o":62.87,"t":"2026-05-11T04:00:00Z","v":491456,"vw":59.624889},{"c":58.6,"h":59.79,"l":58.56,"n":12245,"o":59.79,"t":"2026-05-12T04:00:00Z","v":506660,"vw":58.844961},{"c":58.05,"h":58.8,"l":57.49,"n":15020,"o":58.47,"t":"2026-05-13T04:00:00Z","v":504445,"vw":58.076079},{"c":57.99,"h":58.73,"l":57.57,"n":12393,"o":58.24,"t":"2026-05-14T04:00:00Z","v":526228,"vw":58.038692},{"c":57.75,"h":58.68,"l":57.25,"n":10663,"o":58.22,"t":"2026-05-15T04:00:00Z","v":441985,"vw":57.94683},{"c":59.17,"h":60.19,"l":57.22,"n":14691,"o":58.11,"t":"2026-05-18T04:00:00Z","v":616093,"vw":59.203043},{"c":58.58,"h":59.42,"l":57.65,"n":10693,"o":59.17,"t":"2026-05-19T04:00:00Z","v":403811,"vw":58.704867},{"c":60.42,"h":60.5,"l":57.12,"n":11932,"o":58.44,"t":"2026-05-20T04:00:00Z","v":478531,"vw":60.056452},{"c":61.37,"h":62.08,"l":58.82,"n":10948,"o":60.12,"t":"2026-05-21T04:00:00Z","v":459533,"vw":61.177956},{"c":63.39,"h":64,"l":61.485,"n":12640,"o":61.5,"t":"2026-05-22T04:00:00Z","v":549338,"vw":63.299812},{"c":65.81,"h":66.06,"l":63.28,"n":14944,"o":63.84,"t":"2026-05-26T04:00:00Z","v":623258,"vw":65.404458},{"c":66.39,"h":68.11,"l":65.625,"n":15656,"o":66.64,"t":"2026-05-27T04:00:00Z","v":680525,"vw":66.945294},{"c":67.79,"h":68.295,"l":65.81,"n":11388,"o":65.86,"t":"2026-05-28T04:00:00Z","v":512630,"vw":67.699155},{"c":66.18,"h":67.56,"l":66.02,"n":11342,"o":67.56,"t":"2026-05-29T04:00:00Z","v":674533,"vw":66.372726},{"c":66.01,"h":66.26,"l":64.69,"n":11076,"o":65.65,"t":"2026-06-01T04:00:00Z","v":562155,"vw":65.70412},{"c":66.57,"h":67.165,"l":65.45,"n":12254,"o":65.58,"t":"2026-06-02T04:00:00Z","v":508902,"vw":66.633145},{"c":65.05,"h":66.32,"l":64.73,"n":11208,"o":66.32,"t":"2026-06-03T04:00:00Z","v":397583,"vw":65.182295},{"c":64.89,"h":66.035,"l":63.739,"n":11617,"o":65.69,"t":"2026-06-04T04:00:00Z","v":413333,"vw":64.725492},{"c":64.22,"h":65.13,"l":63.72,"n":9998,"o":64.85,"t":"2026-06-05T04:00:00Z","v":337680,"vw":64.218993},{"c":65.14,"h":65.52,"l":63.72,"n":11710,"o":63.86,"t":"2026-06-08T04:00:00Z","v":421925,"vw":65.045417},{"c":65.73,"h":67.1,"l":64.94,"n":12509,"o":65.48,"t":"2026-06-09T04:00:00Z","v":399291,"vw":65.910766},{"c":64.465,"h":65.98,"l":64.345,"n":10510,"o":65.53,"t":"2026-06-10T04:00:00Z","v":380853,"vw":64.655594},{"c":66.56,"h":66.74,"l":64.7,"n":9831,"o":64.98,"t":"2026-06-11T04:00:00Z","v":444305,"vw":66.268818},{"c":66.99,"h":67.95,"l":66.41,"n":10862,"o":67.29,"t":"2026-06-12T04:00:00Z","v":406917,"vw":67.122006},{"c":66.87,"h":69.06,"l":66.76,"n":12879,"o":67.87,"t":"2026-06-15T04:00:00Z","v":485565,"vw":67.512656},{"c":65.39,"h":67.37,"l":65.07,"n":13881,"o":66.83,"t":"2026-06-16T04:00:00Z","v":471864,"vw":65.66948},{"c":63.98,"h":66.28,"l":63.5875,"n":15026,"o":65.04,"t":"2026-06-17T04:00:00Z","v":544843,"vw":64.669708},{"c":66.46,"h":67.19,"l":64.97,"n":11712,"o":64.97,"t":"2026-06-18T04:00:00Z","v":968991,"vw":66.417512},{"c":64.78,"h":67.04,"l":64.62,"n":12787,"o":66.54,"t":"2026-06-22T04:00:00Z","v":895202,"vw":65.105954},{"c":63.95,"h":64.83,"l":63.24,"n":12489,"o":64.4,"t":"2026-06-23T04:00:00Z","v":489369,"vw":64.004511},{"c":64.51,"h":65.48,"l":64.04,"n":12443,"o":64.5,"t":"2026-06-24T04:00:00Z","v":454306,"vw":64.609156},{"c":63.86,"h":65.335,"l":62.64,"n":12185,"o":64.22,"t":"2026-06-25T04:00:00Z","v":668438,"vw":63.800073},{"c":64.51,"h":64.81,"l":63.58,"n":11517,"o":63.86,"t":"2026-06-26T04:00:00Z","v":804889,"vw":64.451302},{"c":61.64,"h":64.16,"l":61.24,"n":14543,"o":64.15,"t":"2026-06-29T04:00:00Z","v":606176,"vw":61.828393},{"c":61.82,"h":62.39,"l":60.39,"n":11993,"o":61.08,"t":"2026-06-30T04:00:00Z","v":468473,"vw":61.623516},{"c":63.69,"h":63.75,"l":61.315,"n":12422,"o":62.12,"t":"2026-07-01T04:00:00Z","v":411124,"vw":63.363274},{"c":63.32,"h":64.81,"l":62.79,"n":12874,"o":63.75,"t":"2026-07-02T04:00:00Z","v":515120,"vw":63.356937},{"c":63.3,"h":63.7,"l":61.57,"n":10693,"o":63.36,"t":"2026-07-06T04:00:00Z","v":442461,"vw":63.043698},{"c":64.03,"h":64.66,"l":63.08,"n":11250,"o":63.61,"t":"2026-07-07T04:00:00Z","v":356232,"vw":63.961466},{"c":62.63,"h":63.49,"l":61.84,"n":12604,"o":63.48,"t":"2026-07-08T04:00:00Z","v":440023,"vw":62.61381},{"c":63.61,"h":64.36,"l":62.165,"n":11289,"o":62.48,"t":"2026-07-09T04:00:00Z","v":435818,"vw":63.753376},{"c":62.97,"h":64.71,"l":62.9,"n":11094,"o":63.9,"t":"2026-07-10T04:00:00Z","v":439139,"vw":63.510453},{"c":63.72,"h":64.53,"l":63.42,"n":11845,"o":63.64,"t":"2026-07-13T04:00:00Z","v":425465,"vw":63.948181},{"c":62.7,"h":64.155,"l":61.91,"n":10270,"o":64.09,"t":"2026-07-14T04:00:00Z","v":398512,"vw":62.573826},{"c":63.27,"h":64.88,"l":62.45,"n":12745,"o":62.45,"t":"2026-07-15T04:00:00Z","v":468094,"vw":63.561702},{"c":64.33,"h":64.96,"l":63.67,"n":11635,"o":63.67,"t":"2026-07-16T04:00:00Z","v":464816,"vw":64.285314},{"c":63.5,"h":65.4,"l":63.17,"n":12907,"o":64.35,"t":"2026-07-17T04:00:00Z","v":443793,"vw":63.74457},{"c":61.39,"h":63.86,"l":60.93,"n":17547,"o":63.42,"t":"2026-07-20T04:00:00Z","v":899760,"vw":61.45885},{"c":63.21,"h":63.34,"l":61.71,"n":13614,"o":61.81,"t":"2026-07-21T04:00:00Z","v":578162,"vw":62.880184},{"c":63.47,"h":64.89,"l":63.29,"n":12873,"o":63.29,"t":"2026-07-22T04:00:00Z","v":557898,"vw":63.9212},{"c":61.73,"h":62.96,"l":60.645,"n":14210,"o":62.52,"t":"2026-07-23T04:00:00Z","v":766004,"vw":61.601232},{"c":62.32,"h":62.87,"l":61.02,"n":10449,"o":61.3,"t":"2026-07-24T04:00:00Z","v":416342,"vw":62.326753},{"c":63.46,"h":63.94,"l":62,"n":15550,"o":63.4,"t":"2026-07-27T04:00:00Z","v":719288,"vw":63.049343},{"c":64.47,"h":65.07,"l":64.145,"n":13322,"o":64.16,"t":"2026-07-28T04:00:00Z","v":445598,"vw":64.501983},{"c":63.56,"h":64,"l":62.41,"n":13471,"o":63.74,"t":"2026-07-29T04:00:00Z","v":487476,"vw":63.366343},{"c":62.79,"h":63.93,"l":62.08,"n":20726,"o":63.48,"t":"2026-07-30T04:00:00Z","v":854472,"vw":62.884225},{"c":59.38,"h":61.88,"l":58.48,"n":27637,"o":61.79,"t":"2026-07-31T04:00:00Z","v":1320542,"vw":59.69319},{"c":58.65,"h":61.23,"l":58.142,"n":20568,"o":60.29,"t":"2026-08-03T04:00:00Z","v":884761,"vw":58.677398},{"c":57.59,"h":58.72,"l":57.31,"n":19836,"o":58.44,"t":"2026-08-04T04:00:00Z","v":1313544,"vw":57.758327},{"c":57.2,"h":58.625,"l":57.07,"n":18110,"o":57.51,"t":"2026-08-05T04:00:00Z","v":935362,"vw":57.452775},{"c":57.28,"h":58.17,"l":56.85,"n":17486,"o":57.29,"t":"2026-08-06T04:00:00Z","v":779351,"vw":57.579477},{"c":57.36,"h":57.58,"l":56.35,"n":12115,"o":57.28,"t":"2026-08-07T04:00:00Z","v":524171,"vw":57.255935},{"c":57.02,"h":57.725,"l":56.6,"n":19123,"o":57.5,"t":"2026-08-10T04:00:00Z","v":693064,"vw":56.969213},{"c":56.32,"h":57.585,"l":56.08,"n":15460,"o":56.76,"t":"2026-08-11T04:00:00Z","v":662768,"vw":56.607317},{"c":56.3,"h":56.685,"l":55.7,"n":22174,"o":56,"t":"2026-08-12T04:00:00Z","v":673566,"vw":56.317474},{"c":57.79,"h":57.86,"l":56.45,"n":14696,"o":56.87,"t":"2026-08-13T04:00:00Z","v":710964,"vw":57.578352},{"c":57.42,"h":58,"l":56.61,"n":11389,"o":58,"t":"2026-08-14T04:00:00Z","v":382026,"vw":57.281644},{"c":57.09,"h":57.23,"l":56,"n":21231,"o":56.83,"t":"2026-08-17T04:00:00Z","v":519501,"vw":56.962302},{"c":57.89,"h":58.43,"l":57.31,"n":15945,"o":57.57,"t":"2026-08-18T04:00:00Z","v":700587,"vw":58.046702},{"c":60.315,"h":60.33,"l":58.47,"n":17297,"o":58.47,"t":"2026-08-19T04:00:00Z","v":1045803,"vw":59.874529},{"c":59.44,"h":60.45,"l":59.185,"n":19689,"o":59.95,"t":"2026-08-20T04:00:00Z","v":1136422,"vw":59.529481},{"c":60.33,"h":60.82,"l":59.98,"n":16217,"o":59.98,"t":"2026-08-21T04:00:00Z","v":636120,"vw":60.338369},{"c":60.08,"h":61.14,"l":59.9,"n":17679,"o":60.66,"t":"2026-08-24T04:00:00Z","v":759474,"vw":60.092646},{"c":58.94,"h":60.075,"l":58.33,"n":17798,"o":59.61,"t":"2026-08-25T04:00:00Z","v":759104,"vw":59.054143},{"c":58.16,"h":59.99,"l":58.0696,"n":14808,"o":59.34,"t":"2026-08-26T04:00:00Z","v":584656,"vw":58.472343},{"c":56.84,"h":58.27,"l":56.235,"n":10637,"o":57.69,"t":"2026-08-27T04:00:00Z","v":519791,"vw":56.761199},{"c":58.01,"h":58.395,"l":57.085,"n":13460,"o":57.34,"t":"2026-08-28T04:00:00Z","v":492295,"vw":58.045411},{"c":57.4,"h":57.82,"l":56.755,"n":13177,"o":57.81,"t":"2026-08-31T04:00:00Z","v":736501,"vw":57.37745},{"c":56.81,"h":57.67,"l":56.24,"n":14521,"o":56.8,"t":"2026-09-01T04:00:00Z","v":597054,"vw":56.917916},{"c":56.86,"h":57.64,"l":56.5,"n":13982,"o":56.81,"t":"2026-09-02T04:00:00Z","v":577897,"vw":56.952292},{"c":57.79,"h":58.14,"l":56.56,"n":15224,"o":57.25,"t":"2026-09-03T04:00:00Z","v":547721,"vw":57.641152},{"c":57.72,"h":58.125,"l":56.94,"n":13008,"o":57.17,"t":"2026-09-04T04:00:00Z","v":461519,"vw":57.718046},{"c":57.71,"h":57.96,"l":57.005,"n":18102,"o":57.6,"t":"2026-09-08T04:00:00Z","v":612659,"vw":57.539992},{"c":56.06,"h":57.685,"l":56.06,"n":15949,"o":57.65,"t":"2026-09-09T04:00:00Z","v":709277,"vw":56.319788},{"c":56.42,"h":56.525,"l":55.01,"n":14973,"o":55.54,"t":"2026-09-10T04:00:00Z","v":592476,"vw":56.206412},{"c":56.92,"h":57.315,"l":56.42,"n":12936,"o":56.505,"t":"2026-09-11T04:00:00Z","v":529425,"vw":56.952295},{"c":57.67,"h":57.78,"l":55.97,"n":15916,"o":56.52,"t":"2026-09-14T04:00:00Z","v":661999,"vw":57.344376},{"c":56.49,"h":57.59,"l":56.18,"n":20560,"o":57.59,"t":"2026-09-15T04:00:00Z","v":961294,"vw":56.493891},{"c":57.09,"h":57.93,"l":56.325,"n":16446,"o":56.6,"t":"2026-09-16T04:00:00Z","v":534035,"vw":57.306778},{"c":57.05,"h":57.95,"l":56.51,"n":14686,"o":57.65,"t":"2026-09-17T04:00:00Z","v":723808,"vw":57.278498},{"c":56.84,"h":57.18,"l":56.005,"n":13914,"o":56.74,"t":"2026-09-18T04:00:00Z","v":1504423,"vw":56.75057},{"c":56.73,"h":56.87,"l":55.67,"n":17974,"o":56.74,"t":"2026-09-21T04:00:00Z","v":748275,"vw":56.535133},{"c":58.43,"h":58.79,"l":57.04,"n":16397,"o":57.93,"t":"2026-09-22T04:00:00Z","v":539794,"vw":58.446982},{"c":56.78,"h":58.46,"l":56.71,"n":15642,"o":58.46,"t":"2026-09-23T04:00:00Z","v":534844,"vw":57.358687},{"c":56.97,"h":57.4847,"l":56.315,"n":14986,"o":57.17,"t":"2026-09-24T04:00:00Z","v":570070,"vw":56.953372},{"c":57.6,"h":57.86,"l":56.4001,"n":12001,"o":56.85,"t":"2026-09-25T04:00:00Z","v":548009,"vw":57.377908},{"c":58.69,"h":59,"l":56.45,"n":14545,"o":57.54,"t":"2026-09-28T04:00:00Z","v":736944,"vw":58.51073},{"c":58.34,"h":58.69,"l":57.66,"n":12345,"o":58.69,"t":"2026-09-29T04:00:00Z","v":550428,"vw":58.146082},{"c":57.41,"h":59.03,"l":56.88,"n":13895,"o":58.57,"t":"2026-09-30T04:00:00Z","v":765767,"vw":57.415009},{"c":57.69,"h":58.07,"l":57.025,"n":19358,"o":57.27,"t":"2026-10-01T04:00:00Z","v":1006144,"vw":57.676464},{"c":57.27,"h":57.94,"l":56.86,"n":13562,"o":57.94,"t":"2026-10-02T04:00:00Z","v":486456,"vw":57.253488},{"c":56.93,"h":57.505,"l":56.32,"n":16122,"o":56.97,"t":"2026-10-05T04:00:00Z","v":580784,"vw":56.91063},{"c":57.45,"h":57.71,"l":56.33,"n":15816,"o":56.91,"t":"2026-10-06T04:00:00Z","v":698825,"vw":57.386292},{"c":56.53,"h":57.12,"l":56.36,"n":12989,"o":57.04,"t":"2026-10-07T04:00:00Z","v":585643,"vw":56.685698},{"c":56.76,"h":58.19,"l":56,"n":19461,"o":56.49,"t":"2026-10-08T04:00:00Z","v":973033,"vw":56.847555},{"c":57.04,"h":57.22,"l":55.9213,"n":13186,"o":56.79,"t":"2026-10-09T04:00:00Z","v":595087,"vw":56.902254},{"c":56.34,"h":56.76,"l":55.5,"n":13189,"o":56.59,"t":"2026-10-12T04:00:00Z","v":717278,"vw":56.253829},{"c":57.06,"h":57.76,"l":55.735,"n":14819,"o":56.94,"t":"2026-10-13T04:00:00Z","v":609084,"vw":56.805449},{"c":57.7,"h":57.71,"l":56.41,"n":15030,"o":56.55,"t":"2026-10-14T04:00:00Z","v":751037,"vw":57.536874},{"c":60.82,"h":60.95,"l":58.86,"n":15087,"o":58.86,"t":"2026-10-15T04:00:00Z","v":582556,"vw":60.607152},{"c":60.16,"h":61.775,"l":59.885,"n":13910,"o":60.69,"t":"2026-10-16T04:00:00Z","v":606844,"vw":60.337386},{"c":59.98,"h":60.17,"l":59.5,"n":14579,"o":59.79,"t":"2026-10-19T04:00:00Z","v":541649,"vw":59.873046},{"c":61.1,"h":61.42,"l":60.37,"n":13549,"o":60.37,"t":"2026-10-20T04:00:00Z","v":474834,"vw":61.062227},{"c":59.51,"h":60.97,"l":59.34,"n":16005,"o":60.91,"t":"2026-10-21T04:00:00Z","v":597094,"vw":59.90381}],"volatilityBars":[{"c":56.02,"h":56.83,"l":56.02,"n":187,"o":56.74,"t":"2026-09-21T13:30:00Z","v":6332,"vw":56.581369},{"c":55.93,"h":56.14,"l":55.895,"n":212,"o":56.03,"t":"2026-09-21T13:45:00Z","v":4671,"vw":55.970456},{"c":56,"h":56.055,"l":55.92,"n":443,"o":55.92,"t":"2026-09-21T14:00:00Z","v":17014,"vw":56.014108},{"c":55.94,"h":56.125,"l":55.94,"n":351,"o":55.995,"t":"2026-09-21T14:15:00Z","v":14442,"vw":56.025824},{"c":55.81,"h":55.89,"l":55.67,"n":599,"o":55.89,"t":"2026-09-21T14:30:00Z","v":42213,"vw":55.719212},{"c":55.695,"h":55.8,"l":55.67,"n":244,"o":55.77,"t":"2026-09-21T14:45:00Z","v":5746,"vw":55.71537},{"c":56.05,"h":56.05,"l":55.78,"n":330,"o":55.8,"t":"2026-09-21T15:00:00Z","v":7632,"vw":55.854693},{"c":56.31,"h":56.31,"l":56.045,"n":365,"o":56.045,"t":"2026-09-21T15:15:00Z","v":9560,"vw":56.157786},{"c":56.32,"h":56.42,"l":56.23,"n":458,"o":56.37,"t":"2026-09-21T15:30:00Z","v":20245,"vw":56.283488},{"c":56.34,"h":56.405,"l":56.315,"n":301,"o":56.36,"t":"2026-09-21T15:45:00Z","v":5313,"vw":56.363073},{"c":56.58,"h":56.63,"l":56.31,"n":422,"o":56.345,"t":"2026-09-21T16:00:00Z","v":14500,"vw":56.536777},{"c":56.64,"h":56.74,"l":56.57,"n":502,"o":56.57,"t":"2026-09-21T16:15:00Z","v":9828,"vw":56.64368},{"c":56.7,"h":56.79,"l":56.64,"n":295,"o":56.64,"t":"2026-09-21T16:30:00Z","v":7043,"vw":56.679496},{"c":56.76,"h":56.83,"l":56.7,"n":405,"o":56.7,"t":"2026-09-21T16:45:00Z","v":11377,"vw":56.730993},{"c":56.8,"h":56.8,"l":56.71,"n":254,"o":56.74,"t":"2026-09-21T17:00:00Z","v":4593,"vw":56.751286},{"c":56.745,"h":56.87,"l":56.74,"n":510,"o":56.79,"t":"2026-09-21T17:15:00Z","v":12807,"vw":56.80729},{"c":56.665,"h":56.745,"l":56.56,"n":511,"o":56.745,"t":"2026-09-21T17:30:00Z","v":17341,"vw":56.596743},{"c":56.59,"h":56.69,"l":56.5,"n":573,"o":56.69,"t":"2026-09-21T17:45:00Z","v":17379,"vw":56.555525},{"c":56.73,"h":56.75,"l":56.6291,"n":464,"o":56.6291,"t":"2026-09-21T18:00:00Z","v":11495,"vw":56.710504},{"c":56.685,"h":56.78,"l":56.65,"n":564,"o":56.7,"t":"2026-09-21T18:15:00Z","v":13677,"vw":56.695285},{"c":56.66,"h":56.735,"l":56.615,"n":544,"o":56.68,"t":"2026-09-21T18:30:00Z","v":17044,"vw":56.675198},{"c":56.67,"h":56.685,"l":56.63,"n":404,"o":56.64,"t":"2026-09-21T18:45:00Z","v":12716,"vw":56.659184},{"c":56.72,"h":56.77,"l":56.69,"n":547,"o":56.7,"t":"2026-09-21T19:00:00Z","v":17049,"vw":56.73146},{"c":56.62,"h":56.805,"l":56.61,"n":897,"o":56.72,"t":"2026-09-21T19:15:00Z","v":33061,"vw":56.731945},{"c":56.56,"h":56.65,"l":56.55,"n":1011,"o":56.61,"t":"2026-09-21T19:30:00Z","v":36256,"vw":56.60637},{"c":56.73,"h":56.79,"l":56.345,"n":3256,"o":56.53,"t":"2026-09-21T19:45:00Z","v":176745,"vw":56.613048},{"c":56.73,"h":56.73,"l":56.73,"n":26,"o":56.73,"t":"2026-09-21T20:00:00Z","v":155513,"vw":56.73},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-09-21T22:15:00Z","v":140,"vw":57.82},{"c":57.77,"h":57.77,"l":57.77,"n":7,"o":57.77,"t":"2026-09-22T13:15:00Z","v":231,"vw":57.77},{"c":58.55,"h":58.55,"l":57.04,"n":306,"o":57.93,"t":"2026-09-22T13:30:00Z","v":22287,"vw":58.091044},{"c":58.36,"h":58.38,"l":58.19,"n":261,"o":58.37,"t":"2026-09-22T13:45:00Z","v":10216,"vw":58.252661},{"c":58.63,"h":58.639,"l":58.33,"n":564,"o":58.38,"t":"2026-09-22T14:00:00Z","v":27964,"vw":58.420501},{"c":58.41,"h":58.6,"l":58.38,"n":272,"o":58.6,"t":"2026-09-22T14:15:00Z","v":7677,"vw":58.469108},{"c":58.26,"h":58.45,"l":58.24,"n":436,"o":58.41,"t":"2026-09-22T14:30:00Z","v":8496,"vw":58.369363},{"c":58.44,"h":58.46,"l":58.11,"n":477,"o":58.18,"t":"2026-09-22T14:45:00Z","v":12029,"vw":58.248876},{"c":58.32,"h":58.44,"l":58.26,"n":538,"o":58.44,"t":"2026-09-22T15:00:00Z","v":11964,"vw":58.349205},{"c":58.45,"h":58.47,"l":58.285,"n":426,"o":58.335,"t":"2026-09-22T15:15:00Z","v":8301,"vw":58.388684},{"c":58.26,"h":58.4,"l":58.205,"n":362,"o":58.4,"t":"2026-09-22T15:30:00Z","v":8375,"vw":58.294804},{"c":58.45,"h":58.46,"l":58.25,"n":252,"o":58.2525,"t":"2026-09-22T15:45:00Z","v":4934,"vw":58.34834},{"c":58.26,"h":58.515,"l":58.26,"n":369,"o":58.515,"t":"2026-09-22T16:00:00Z","v":9920,"vw":58.407709},{"c":58.21,"h":58.29,"l":58.165,"n":332,"o":58.255,"t":"2026-09-22T16:15:00Z","v":9021,"vw":58.248969},{"c":58.24,"h":58.31,"l":58.18,"n":493,"o":58.18,"t":"2026-09-22T16:30:00Z","v":13124,"vw":58.256046},{"c":58.34,"h":58.375,"l":58.145,"n":602,"o":58.2,"t":"2026-09-22T16:45:00Z","v":17030,"vw":58.27935},{"c":58.23,"h":58.31,"l":58.175,"n":569,"o":58.29,"t":"2026-09-22T17:00:00Z","v":9622,"vw":58.23169},{"c":58.37,"h":58.37,"l":58.205,"n":487,"o":58.22,"t":"2026-09-22T17:15:00Z","v":9155,"vw":58.274269},{"c":58.435,"h":58.5,"l":58.37,"n":311,"o":58.39,"t":"2026-09-22T17:30:00Z","v":7121,"vw":58.437204},{"c":58.655,"h":58.655,"l":58.37,"n":565,"o":58.475,"t":"2026-09-22T17:45:00Z","v":17721,"vw":58.502667},{"c":58.57,"h":58.735,"l":58.565,"n":606,"o":58.65,"t":"2026-09-22T18:00:00Z","v":20527,"vw":58.651206},{"c":58.62,"h":58.665,"l":58.56,"n":545,"o":58.59,"t":"2026-09-22T18:15:00Z","v":10565,"vw":58.599805},{"c":58.52,"h":58.63,"l":58.39,"n":536,"o":58.63,"t":"2026-09-22T18:30:00Z","v":12097,"vw":58.488043},{"c":58.69,"h":58.69,"l":58.52,"n":585,"o":58.535,"t":"2026-09-22T18:45:00Z","v":14412,"vw":58.623383},{"c":58.635,"h":58.72,"l":58.595,"n":699,"o":58.695,"t":"2026-09-22T19:00:00Z","v":17965,"vw":58.657147},{"c":58.62,"h":58.66,"l":58.58,"n":688,"o":58.64,"t":"2026-09-22T19:15:00Z","v":17192,"vw":58.626866},{"c":58.67,"h":58.79,"l":58.61,"n":956,"o":58.61,"t":"2026-09-22T19:30:00Z","v":30143,"vw":58.722601},{"c":58.47,"h":58.73,"l":58.42,"n":2296,"o":58.67,"t":"2026-09-22T19:45:00Z","v":90241,"vw":58.559675},{"c":58.43,"h":58.43,"l":58.43,"n":35,"o":58.43,"t":"2026-09-22T20:00:00Z","v":95729,"vw":58.43},{"c":58.45,"h":58.55,"l":58.45,"n":9,"o":58.55,"t":"2026-09-23T12:45:00Z","v":535,"vw":58.505},{"c":58.14,"h":58.46,"l":58.14,"n":50,"o":58.46,"t":"2026-09-23T13:30:00Z","v":3257,"vw":58.42345},{"c":57.795,"h":58.08,"l":57.72,"n":232,"o":57.81,"t":"2026-09-23T13:45:00Z","v":9866,"vw":57.97566},{"c":57.995,"h":58,"l":57.62,"n":318,"o":57.75,"t":"2026-09-23T14:00:00Z","v":13454,"vw":57.796301},{"c":57.99,"h":58.07,"l":57.88,"n":394,"o":57.88,"t":"2026-09-23T14:15:00Z","v":11750,"vw":57.955327},{"c":57.94,"h":58.205,"l":57.9,"n":264,"o":58.03,"t":"2026-09-23T14:30:00Z","v":6788,"vw":58.088889},{"c":58.12,"h":58.21,"l":57.8,"n":302,"o":57.87,"t":"2026-09-23T14:45:00Z","v":9028,"vw":58.039682},{"c":58.22,"h":58.28,"l":58.09,"n":441,"o":58.21,"t":"2026-09-23T15:00:00Z","v":9148,"vw":58.174386},{"c":58.21,"h":58.285,"l":58.18,"n":300,"o":58.205,"t":"2026-09-23T15:15:00Z","v":7334,"vw":58.233767},{"c":58.2,"h":58.3,"l":58.195,"n":271,"o":58.21,"t":"2026-09-23T15:30:00Z","v":5853,"vw":58.230521},{"c":58.005,"h":58.27,"l":58,"n":348,"o":58.185,"t":"2026-09-23T15:45:00Z","v":6701,"vw":58.185918},{"c":58.015,"h":58.05,"l":57.925,"n":433,"o":57.98,"t":"2026-09-23T16:00:00Z","v":12725,"vw":57.980225},{"c":58.215,"h":58.215,"l":57.985,"n":324,"o":57.99,"t":"2026-09-23T16:15:00Z","v":7306,"vw":58.101621},{"c":58.05,"h":58.23,"l":58.03,"n":361,"o":58.22,"t":"2026-09-23T16:30:00Z","v":7864,"vw":58.090609},{"c":58.11,"h":58.12,"l":58,"n":442,"o":58.08,"t":"2026-09-23T16:45:00Z","v":11637,"vw":58.075241},{"c":58.07,"h":58.09,"l":57.92,"n":213,"o":58.09,"t":"2026-09-23T17:00:00Z","v":5651,"vw":58.0217},{"c":58.02,"h":58.19,"l":57.99,"n":411,"o":58.055,"t":"2026-09-23T17:15:00Z","v":11893,"vw":58.108974},{"c":58.02,"h":58.02,"l":57.91,"n":359,"o":58,"t":"2026-09-23T17:30:00Z","v":9483,"vw":57.965651},{"c":57.935,"h":58.08,"l":57.905,"n":498,"o":58.03,"t":"2026-09-23T17:45:00Z","v":26191,"vw":58.035573},{"c":57.85,"h":57.93,"l":57.81,"n":505,"o":57.93,"t":"2026-09-23T18:00:00Z","v":10107,"vw":57.865829},{"c":57.8,"h":57.87,"l":57.77,"n":480,"o":57.83,"t":"2026-09-23T18:15:00Z","v":10796,"vw":57.834338},{"c":57.68,"h":57.82,"l":57.65,"n":560,"o":57.77,"t":"2026-09-23T18:30:00Z","v":11752,"vw":57.735945},{"c":57.48,"h":57.66,"l":57.425,"n":724,"o":57.66,"t":"2026-09-23T18:45:00Z","v":18252,"vw":57.547365},{"c":57.315,"h":57.54,"l":57.27,"n":954,"o":57.465,"t":"2026-09-23T19:00:00Z","v":41459,"vw":57.376598},{"c":57.23,"h":57.33,"l":57.161,"n":841,"o":57.315,"t":"2026-09-23T19:15:00Z","v":18010,"vw":57.247657},{"c":57.12,"h":57.3,"l":57.1,"n":816,"o":57.24,"t":"2026-09-23T19:30:00Z","v":19232,"vw":57.209628},{"c":56.78,"h":57.12,"l":56.71,"n":2663,"o":57.12,"t":"2026-09-23T19:45:00Z","v":115597,"vw":56.858566},{"c":57,"h":57,"l":56.78,"n":39,"o":56.78,"t":"2026-09-23T20:00:00Z","v":94478,"vw":56.781354},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-09-24T12:15:00Z","v":100,"vw":56.55},{"c":56.82,"h":57.4847,"l":56.58,"n":194,"o":57.17,"t":"2026-09-24T13:30:00Z","v":12161,"vw":56.971997},{"c":56.48,"h":56.85,"l":56.315,"n":366,"o":56.75,"t":"2026-09-24T13:45:00Z","v":15203,"vw":56.474154},{"c":56.86,"h":56.96,"l":56.5475,"n":408,"o":56.5475,"t":"2026-09-24T14:00:00Z","v":9329,"vw":56.749167},{"c":56.805,"h":56.925,"l":56.76,"n":297,"o":56.88,"t":"2026-09-24T14:15:00Z","v":7166,"vw":56.829361},{"c":56.77,"h":56.92,"l":56.77,"n":241,"o":56.91,"t":"2026-09-24T14:30:00Z","v":5410,"vw":56.847169},{"c":56.81,"h":56.96,"l":56.695,"n":361,"o":56.75,"t":"2026-09-24T14:45:00Z","v":12347,"vw":56.848402},{"c":56.605,"h":56.8,"l":56.55,"n":461,"o":56.78,"t":"2026-09-24T15:00:00Z","v":18465,"vw":56.701704},{"c":56.64,"h":56.74,"l":56.615,"n":287,"o":56.68,"t":"2026-09-24T15:15:00Z","v":8403,"vw":56.691118},{"c":56.68,"h":56.76,"l":56.67,"n":511,"o":56.74,"t":"2026-09-24T15:30:00Z","v":27107,"vw":56.727236},{"c":56.76,"h":56.81,"l":56.64,"n":541,"o":56.685,"t":"2026-09-24T15:45:00Z","v":24465,"vw":56.744221},{"c":56.84,"h":56.84,"l":56.73,"n":405,"o":56.83,"t":"2026-09-24T16:00:00Z","v":12949,"vw":56.796098},{"c":57.14,"h":57.37,"l":56.87,"n":587,"o":56.87,"t":"2026-09-24T16:15:00Z","v":21659,"vw":57.128009},{"c":57.225,"h":57.32,"l":57.065,"n":417,"o":57.135,"t":"2026-09-24T16:30:00Z","v":13435,"vw":57.183216},{"c":57.15,"h":57.23,"l":57.12,"n":320,"o":57.18,"t":"2026-09-24T16:45:00Z","v":7660,"vw":57.190284},{"c":57.29,"h":57.29,"l":57.03,"n":329,"o":57.135,"t":"2026-09-24T17:00:00Z","v":7571,"vw":57.173289},{"c":57.26,"h":57.28,"l":57.17,"n":286,"o":57.275,"t":"2026-09-24T17:15:00Z","v":6186,"vw":57.230477},{"c":57.03,"h":57.23,"l":57.03,"n":163,"o":57.23,"t":"2026-09-24T17:30:00Z","v":3127,"vw":57.100828},{"c":56.9925,"h":57.02,"l":56.81,"n":771,"o":57.02,"t":"2026-09-24T17:45:00Z","v":45699,"vw":56.899878},{"c":57.03,"h":57.05,"l":56.87,"n":322,"o":56.97,"t":"2026-09-24T18:00:00Z","v":7486,"vw":56.969693},{"c":57.27,"h":57.27,"l":57.04,"n":247,"o":57.1,"t":"2026-09-24T18:15:00Z","v":5682,"vw":57.172363},{"c":56.975,"h":57.17,"l":56.9,"n":444,"o":57.17,"t":"2026-09-24T18:30:00Z","v":15656,"vw":56.976786},{"c":56.98,"h":57.05,"l":56.93,"n":424,"o":56.97,"t":"2026-09-24T18:45:00Z","v":10078,"vw":56.996995},{"c":56.99,"h":57.03,"l":56.87,"n":528,"o":56.98,"t":"2026-09-24T19:00:00Z","v":12674,"vw":56.94187},{"c":57.04,"h":57.05,"l":56.94,"n":532,"o":56.99,"t":"2026-09-24T19:15:00Z","v":9923,"vw":56.990659},{"c":57.16,"h":57.19,"l":57.04,"n":688,"o":57.04,"t":"2026-09-24T19:30:00Z","v":19200,"vw":57.131574},{"c":56.93,"h":57.335,"l":56.93,"n":2325,"o":57.155,"t":"2026-09-24T19:45:00Z","v":132706,"vw":57.083798},{"c":56.97,"h":56.97,"l":56.97,"n":30,"o":56.97,"t":"2026-09-24T20:00:00Z","v":75890,"vw":56.97},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-09-24T20:30:00Z","v":175,"vw":56.97},{"c":57.125,"h":57.125,"l":56.4001,"n":50,"o":56.85,"t":"2026-09-25T13:30:00Z","v":2233,"vw":56.805537},{"c":57.12,"h":57.17,"l":56.66,"n":342,"o":56.865,"t":"2026-09-25T13:45:00Z","v":38017,"vw":56.832871},{"c":56.97,"h":57.01,"l":56.78,"n":200,"o":56.94,"t":"2026-09-25T14:00:00Z","v":6071,"vw":56.907725},{"c":56.91,"h":56.99,"l":56.77,"n":527,"o":56.905,"t":"2026-09-25T14:15:00Z","v":34476,"vw":56.828657},{"c":56.91,"h":56.98,"l":56.84,"n":274,"o":56.86,"t":"2026-09-25T14:30:00Z","v":6628,"vw":56.90762},{"c":57.02,"h":57.02,"l":56.83,"n":293,"o":56.915,"t":"2026-09-25T14:45:00Z","v":6089,"vw":56.941119},{"c":57.16,"h":57.205,"l":57.12,"n":271,"o":57.125,"t":"2026-09-25T15:00:00Z","v":5851,"vw":57.152188},{"c":57.11,"h":57.19,"l":57.11,"n":127,"o":57.12,"t":"2026-09-25T15:15:00Z","v":2824,"vw":57.142411},{"c":56.99,"h":57.245,"l":56.99,"n":246,"o":57.18,"t":"2026-09-25T15:30:00Z","v":6081,"vw":57.150318},{"c":57.39,"h":57.39,"l":56.98,"n":211,"o":56.98,"t":"2026-09-25T15:45:00Z","v":4076,"vw":57.12808},{"c":57.67,"h":57.86,"l":57.47,"n":209,"o":57.47,"t":"2026-09-25T16:00:00Z","v":6521,"vw":57.691681},{"c":57.58,"h":57.72,"l":57.56,"n":190,"o":57.66,"t":"2026-09-25T16:15:00Z","v":5466,"vw":57.619218},{"c":57.52,"h":57.7,"l":57.5,"n":254,"o":57.55,"t":"2026-09-25T16:30:00Z","v":6260,"vw":57.567903},{"c":57.37,"h":57.46,"l":57.34,"n":339,"o":57.46,"t":"2026-09-25T16:45:00Z","v":11574,"vw":57.395178},{"c":57.395,"h":57.6,"l":57.37,"n":314,"o":57.37,"t":"2026-09-25T17:00:00Z","v":26379,"vw":57.535827},{"c":57.34,"h":57.45,"l":57.34,"n":306,"o":57.42,"t":"2026-09-25T17:15:00Z","v":10039,"vw":57.407125},{"c":57.32,"h":57.35,"l":57.2,"n":277,"o":57.32,"t":"2026-09-25T17:30:00Z","v":10007,"vw":57.271271},{"c":57.34,"h":57.34,"l":57.245,"n":225,"o":57.31,"t":"2026-09-25T17:45:00Z","v":5409,"vw":57.269977},{"c":57.31,"h":57.31,"l":57.195,"n":353,"o":57.27,"t":"2026-09-25T18:00:00Z","v":10522,"vw":57.242855},{"c":57.4,"h":57.42,"l":57.35,"n":206,"o":57.38,"t":"2026-09-25T18:15:00Z","v":5769,"vw":57.383326},{"c":57.29,"h":57.365,"l":57.24,"n":364,"o":57.36,"t":"2026-09-25T18:30:00Z","v":13394,"vw":57.27757},{"c":57.3,"h":57.32,"l":57.26,"n":343,"o":57.295,"t":"2026-09-25T18:45:00Z","v":10514,"vw":57.294888},{"c":57.33,"h":57.3425,"l":57.28,"n":372,"o":57.28,"t":"2026-09-25T19:00:00Z","v":13826,"vw":57.315486},{"c":57.29,"h":57.35,"l":57.15,"n":575,"o":57.33,"t":"2026-09-25T19:15:00Z","v":22616,"vw":57.285809},{"c":57.525,"h":57.57,"l":57.25,"n":771,"o":57.3,"t":"2026-09-25T19:30:00Z","v":33628,"vw":57.393511},{"c":57.565,"h":57.74,"l":57.5,"n":2484,"o":57.52,"t":"2026-09-25T19:45:00Z","v":136451,"vw":57.608425},{"c":57.6,"h":57.6,"l":57.6,"n":43,"o":57.6,"t":"2026-09-25T20:00:00Z","v":84314,"vw":57.6},{"c":57.87,"h":57.88,"l":56.45,"n":322,"o":57.54,"t":"2026-09-28T13:30:00Z","v":21929,"vw":57.461813},{"c":57.765,"h":57.805,"l":57.4,"n":298,"o":57.635,"t":"2026-09-28T13:45:00Z","v":9080,"vw":57.684293},{"c":58.02,"h":58.13,"l":57.665,"n":370,"o":57.86,"t":"2026-09-28T14:00:00Z","v":9139,"vw":57.867669},{"c":58.03,"h":58.1199,"l":57.89,"n":210,"o":58.1199,"t":"2026-09-28T14:15:00Z","v":5667,"vw":57.954705},{"c":58.09,"h":58.14,"l":57.91,"n":350,"o":57.98,"t":"2026-09-28T14:30:00Z","v":10904,"vw":58.020551},{"c":57.845,"h":58.09,"l":57.845,"n":307,"o":58.01,"t":"2026-09-28T14:45:00Z","v":7273,"vw":57.990139},{"c":57.8,"h":57.91,"l":57.785,"n":328,"o":57.81,"t":"2026-09-28T15:00:00Z","v":8219,"vw":57.841979},{"c":57.9,"h":57.9,"l":57.785,"n":284,"o":57.785,"t":"2026-09-28T15:15:00Z","v":5908,"vw":57.853364},{"c":58,"h":58.025,"l":57.86,"n":246,"o":57.9,"t":"2026-09-28T15:30:00Z","v":5898,"vw":57.945223},{"c":57.88,"h":58.015,"l":57.86,"n":182,"o":57.98,"t":"2026-09-28T15:45:00Z","v":4354,"vw":57.933043},{"c":58.05,"h":58.05,"l":57.91,"n":351,"o":57.93,"t":"2026-09-28T16:00:00Z","v":7794,"vw":57.969121},{"c":58.495,"h":58.56,"l":58.05,"n":795,"o":58.05,"t":"2026-09-28T16:15:00Z","v":37623,"vw":58.322892},{"c":58.165,"h":58.5,"l":58.11,"n":236,"o":58.5,"t":"2026-09-28T16:30:00Z","v":5214,"vw":58.23759},{"c":58.61,"h":58.61,"l":58.06,"n":548,"o":58.24,"t":"2026-09-28T16:45:00Z","v":21100,"vw":58.379053},{"c":58.81,"h":59,"l":58.52,"n":786,"o":58.56,"t":"2026-09-28T17:00:00Z","v":36768,"vw":58.703034},{"c":58.71,"h":58.79,"l":58.62,"n":407,"o":58.76,"t":"2026-09-28T17:15:00Z","v":15704,"vw":58.693698},{"c":58.495,"h":58.82,"l":58.4301,"n":837,"o":58.74,"t":"2026-09-28T17:30:00Z","v":41577,"vw":58.565802},{"c":58.51,"h":58.54,"l":58.42,"n":398,"o":58.47,"t":"2026-09-28T17:45:00Z","v":12538,"vw":58.484891},{"c":58.69,"h":58.79,"l":58.42,"n":459,"o":58.51,"t":"2026-09-28T18:00:00Z","v":20703,"vw":58.555988},{"c":58.535,"h":58.75,"l":58.535,"n":369,"o":58.705,"t":"2026-09-28T18:15:00Z","v":10887,"vw":58.693671},{"c":58.665,"h":58.73,"l":58.5,"n":417,"o":58.5,"t":"2026-09-28T18:30:00Z","v":73139,"vw":58.523082},{"c":58.575,"h":58.66,"l":58.5,"n":455,"o":58.64,"t":"2026-09-28T18:45:00Z","v":13785,"vw":58.581532},{"c":58.57,"h":58.64,"l":58.425,"n":552,"o":58.52,"t":"2026-09-28T19:00:00Z","v":17489,"vw":58.534351},{"c":58.6,"h":58.61,"l":58.51,"n":431,"o":58.57,"t":"2026-09-28T19:15:00Z","v":13679,"vw":58.570457},{"c":58.8,"h":58.8,"l":58.59,"n":793,"o":58.605,"t":"2026-09-28T19:30:00Z","v":25385,"vw":58.663428},{"c":58.73,"h":58.93,"l":58.66,"n":2120,"o":58.77,"t":"2026-09-28T19:45:00Z","v":97725,"vw":58.778271},{"c":58.69,"h":58.69,"l":58.69,"n":54,"o":58.69,"t":"2026-09-28T20:00:00Z","v":146145,"vw":58.69},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-09-28T20:30:00Z","v":613,"vw":58.69},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-09-29T08:00:00Z","v":300,"vw":58.5},{"c":58.46,"h":58.69,"l":57.78,"n":125,"o":58.69,"t":"2026-09-29T13:30:00Z","v":8097,"vw":58.348549},{"c":57.835,"h":58.21,"l":57.74,"n":138,"o":58.14,"t":"2026-09-29T13:45:00Z","v":5743,"vw":57.919646},{"c":57.86,"h":58.135,"l":57.66,"n":323,"o":57.84,"t":"2026-09-29T14:00:00Z","v":24348,"vw":57.995606},{"c":58.025,"h":58.205,"l":57.95,"n":312,"o":57.95,"t":"2026-09-29T14:15:00Z","v":16083,"vw":58.054003},{"c":57.965,"h":58.08,"l":57.91,"n":323,"o":58.025,"t":"2026-09-29T14:30:00Z","v":9612,"vw":57.989845},{"c":58.015,"h":58.03,"l":57.875,"n":214,"o":57.975,"t":"2026-09-29T14:45:00Z","v":5610,"vw":57.973494},{"c":57.805,"h":57.96,"l":57.78,"n":217,"o":57.96,"t":"2026-09-29T15:00:00Z","v":6311,"vw":57.882644},{"c":57.93,"h":58.03,"l":57.8,"n":400,"o":57.815,"t":"2026-09-29T15:15:00Z","v":20032,"vw":57.915047},{"c":57.97,"h":58.095,"l":57.94,"n":392,"o":57.99,"t":"2026-09-29T15:30:00Z","v":15842,"vw":57.998285},{"c":57.795,"h":58.11,"l":57.795,"n":555,"o":57.9926,"t":"2026-09-29T15:45:00Z","v":26339,"vw":57.975565},{"c":58.02,"h":58.02,"l":57.83,"n":224,"o":57.88,"t":"2026-09-29T16:00:00Z","v":5874,"vw":57.935257},{"c":58.2,"h":58.29,"l":58.08,"n":342,"o":58.11,"t":"2026-09-29T16:15:00Z","v":13425,"vw":58.184434},{"c":58.025,"h":58.23,"l":58.005,"n":315,"o":58.17,"t":"2026-09-29T16:30:00Z","v":11255,"vw":58.110884},{"c":57.95,"h":58.045,"l":57.95,"n":238,"o":58.03,"t":"2026-09-29T16:45:00Z","v":7709,"vw":58.006122},{"c":57.93,"h":57.94,"l":57.8,"n":284,"o":57.94,"t":"2026-09-29T17:00:00Z","v":8601,"vw":57.879193},{"c":57.86,"h":57.94,"l":57.84,"n":156,"o":57.935,"t":"2026-09-29T17:15:00Z","v":3687,"vw":57.893894},{"c":57.89,"h":57.9,"l":57.805,"n":235,"o":57.87,"t":"2026-09-29T17:30:00Z","v":7512,"vw":57.871517},{"c":57.855,"h":57.94,"l":57.8,"n":317,"o":57.91,"t":"2026-09-29T17:45:00Z","v":13550,"vw":57.879116},{"c":57.88,"h":58.04,"l":57.83,"n":566,"o":57.855,"t":"2026-09-29T18:00:00Z","v":27785,"vw":57.942354},{"c":57.955,"h":58.02,"l":57.865,"n":383,"o":57.92,"t":"2026-09-29T18:15:00Z","v":9968,"vw":57.949464},{"c":58.01,"h":58.245,"l":57.945,"n":452,"o":57.95,"t":"2026-09-29T18:30:00Z","v":14206,"vw":58.05131},{"c":58.26,"h":58.26,"l":58.035,"n":383,"o":58.05,"t":"2026-09-29T18:45:00Z","v":14954,"vw":58.126941},{"c":58.165,"h":58.26,"l":58.125,"n":438,"o":58.26,"t":"2026-09-29T19:00:00Z","v":13830,"vw":58.176885},{"c":58.18,"h":58.23,"l":58.125,"n":663,"o":58.125,"t":"2026-09-29T19:15:00Z","v":22050,"vw":58.180234},{"c":58.275,"h":58.32,"l":58.185,"n":812,"o":58.19,"t":"2026-09-29T19:30:00Z","v":28873,"vw":58.276411},{"c":58.39,"h":58.405,"l":58.21,"n":1908,"o":58.275,"t":"2026-09-29T19:45:00Z","v":80868,"vw":58.300766},{"c":58.34,"h":58.34,"l":58.34,"n":46,"o":58.34,"t":"2026-09-29T20:00:00Z","v":108626,"vw":58.34},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-29T20:30:00Z","v":200,"vw":58.34},{"c":58.3,"h":59.03,"l":57.9,"n":172,"o":58.57,"t":"2026-09-30T13:30:00Z","v":10805,"vw":58.513585},{"c":57.76,"h":58.245,"l":57.745,"n":533,"o":58.245,"t":"2026-09-30T13:45:00Z","v":55039,"vw":57.990586},{"c":57.525,"h":57.86,"l":57.485,"n":510,"o":57.76,"t":"2026-09-30T14:00:00Z","v":14750,"vw":57.714201},{"c":57.18,"h":57.525,"l":57.18,"n":597,"o":57.525,"t":"2026-09-30T14:15:00Z","v":13978,"vw":57.372641},{"c":57.35,"h":57.38,"l":57.14,"n":432,"o":57.17,"t":"2026-09-30T14:30:00Z","v":11597,"vw":57.251745},{"c":57.35,"h":57.525,"l":57.31,"n":455,"o":57.3475,"t":"2026-09-30T14:45:00Z","v":14753,"vw":57.410047},{"c":57.3,"h":57.41,"l":57.23,"n":382,"o":57.33,"t":"2026-09-30T15:00:00Z","v":11178,"vw":57.322962},{"c":57.265,"h":57.37,"l":57.13,"n":217,"o":57.34,"t":"2026-09-30T15:15:00Z","v":5846,"vw":57.245968},{"c":57.01,"h":57.245,"l":57.01,"n":321,"o":57.245,"t":"2026-09-30T15:30:00Z","v":9653,"vw":57.124187},{"c":57.015,"h":57.11,"l":57.01,"n":205,"o":57.06,"t":"2026-09-30T15:45:00Z","v":4598,"vw":57.061364},{"c":57.08,"h":57.105,"l":56.98,"n":317,"o":57.02,"t":"2026-09-30T16:00:00Z","v":9917,"vw":57.058238},{"c":57.11,"h":57.13,"l":57.03,"n":149,"o":57.04,"t":"2026-09-30T16:15:00Z","v":3597,"vw":57.081138},{"c":57.01,"h":57.18,"l":56.995,"n":371,"o":57.1,"t":"2026-09-30T16:30:00Z","v":13326,"vw":57.085841},{"c":57.05,"h":57.11,"l":56.88,"n":301,"o":56.98,"t":"2026-09-30T16:45:00Z","v":9304,"vw":56.982331},{"c":57.04,"h":57.04,"l":56.94,"n":213,"o":56.99,"t":"2026-09-30T17:00:00Z","v":6895,"vw":57.000064},{"c":57.03,"h":57.03,"l":56.96,"n":236,"o":57.01,"t":"2026-09-30T17:15:00Z","v":7264,"vw":56.989838},{"c":57.03,"h":57.03,"l":56.94,"n":190,"o":56.975,"t":"2026-09-30T17:30:00Z","v":5481,"vw":56.970769},{"c":57.09,"h":57.09,"l":56.97,"n":325,"o":56.9779,"t":"2026-09-30T17:45:00Z","v":9119,"vw":57.007122},{"c":57.235,"h":57.245,"l":57.095,"n":216,"o":57.095,"t":"2026-09-30T18:00:00Z","v":6797,"vw":57.175814},{"c":57.215,"h":57.28,"l":57.14,"n":383,"o":57.235,"t":"2026-09-30T18:15:00Z","v":11424,"vw":57.211887},{"c":57.17,"h":57.28,"l":57.085,"n":583,"o":57.195,"t":"2026-09-30T18:30:00Z","v":24263,"vw":57.192829},{"c":57.255,"h":57.29,"l":57.14,"n":503,"o":57.16,"t":"2026-09-30T18:45:00Z","v":14561,"vw":57.204799},{"c":57.37,"h":57.44,"l":57.22,"n":787,"o":57.22,"t":"2026-09-30T19:00:00Z","v":45495,"vw":57.329096},{"c":57.29,"h":57.395,"l":57.21,"n":772,"o":57.36,"t":"2026-09-30T19:15:00Z","v":28549,"vw":57.308286},{"c":57.295,"h":57.355,"l":57.2,"n":870,"o":57.29,"t":"2026-09-30T19:30:00Z","v":32172,"vw":57.282447},{"c":57.39,"h":57.49,"l":57.24,"n":2170,"o":57.3,"t":"2026-09-30T19:45:00Z","v":121188,"vw":57.37767},{"c":57.41,"h":57.41,"l":57.41,"n":34,"o":57.41,"t":"2026-09-30T20:00:00Z","v":245730,"vw":57.41},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-09-30T20:30:00Z","v":462,"vw":57.41},{"c":57.7,"h":58.02,"l":57.235,"n":169,"o":57.27,"t":"2026-10-01T13:30:00Z","v":10120,"vw":57.43718},{"c":57.325,"h":57.94,"l":57.32,"n":273,"o":57.32,"t":"2026-10-01T13:45:00Z","v":9437,"vw":57.496592},{"c":57.25,"h":57.475,"l":57.215,"n":904,"o":57.44,"t":"2026-10-01T14:00:00Z","v":42113,"vw":57.378433},{"c":57.08,"h":57.31,"l":57.025,"n":404,"o":57.31,"t":"2026-10-01T14:15:00Z","v":17195,"vw":57.237898},{"c":57.12,"h":57.14,"l":57.07,"n":250,"o":57.12,"t":"2026-10-01T14:30:00Z","v":6255,"vw":57.11541},{"c":57.43,"h":57.43,"l":57.08,"n":456,"o":57.12,"t":"2026-10-01T14:45:00Z","v":22699,"vw":57.28186},{"c":57.44,"h":57.45,"l":57.19,"n":619,"o":57.43,"t":"2026-10-01T15:00:00Z","v":36724,"vw":57.310744},{"c":57.23,"h":57.48,"l":57.23,"n":587,"o":57.43,"t":"2026-10-01T15:15:00Z","v":20992,"vw":57.360024},{"c":57.31,"h":57.42,"l":57.22,"n":471,"o":57.3,"t":"2026-10-01T15:30:00Z","v":17895,"vw":57.294598},{"c":57.36,"h":57.42,"l":57.25,"n":432,"o":57.31,"t":"2026-10-01T15:45:00Z","v":14174,"vw":57.339299},{"c":57.49,"h":57.59,"l":57.355,"n":615,"o":57.36,"t":"2026-10-01T16:00:00Z","v":20577,"vw":57.434061},{"c":57.65,"h":57.7,"l":57.48,"n":441,"o":57.48,"t":"2026-10-01T16:15:00Z","v":15885,"vw":57.602037},{"c":57.595,"h":57.71,"l":57.52,"n":557,"o":57.65,"t":"2026-10-01T16:30:00Z","v":21280,"vw":57.628939},{"c":57.54,"h":57.63,"l":57.49,"n":667,"o":57.56,"t":"2026-10-01T16:45:00Z","v":28928,"vw":57.548126},{"c":57.73,"h":57.75,"l":57.49,"n":784,"o":57.535,"t":"2026-10-01T17:00:00Z","v":46190,"vw":57.595675},{"c":57.935,"h":57.975,"l":57.735,"n":406,"o":57.735,"t":"2026-10-01T17:15:00Z","v":12260,"vw":57.831788},{"c":57.745,"h":58.07,"l":57.61,"n":979,"o":57.9,"t":"2026-10-01T17:30:00Z","v":40781,"vw":57.789036},{"c":57.72,"h":57.78,"l":57.64,"n":562,"o":57.745,"t":"2026-10-01T17:45:00Z","v":20978,"vw":57.699203},{"c":57.94,"h":57.975,"l":57.71,"n":605,"o":57.74,"t":"2026-10-01T18:00:00Z","v":14635,"vw":57.791194},{"c":57.91,"h":58.02,"l":57.86,"n":648,"o":57.945,"t":"2026-10-01T18:15:00Z","v":31365,"vw":57.937917},{"c":57.845,"h":58.03,"l":57.81,"n":662,"o":57.91,"t":"2026-10-01T18:30:00Z","v":35030,"vw":57.887471},{"c":57.845,"h":57.87,"l":57.76,"n":513,"o":57.82,"t":"2026-10-01T18:45:00Z","v":13813,"vw":57.822785},{"c":57.74,"h":57.86,"l":57.72,"n":710,"o":57.86,"t":"2026-10-01T19:00:00Z","v":27219,"vw":57.762673},{"c":57.945,"h":57.96,"l":57.705,"n":860,"o":57.745,"t":"2026-10-01T19:15:00Z","v":36380,"vw":57.884864},{"c":57.925,"h":58.07,"l":57.905,"n":1443,"o":57.96,"t":"2026-10-01T19:30:00Z","v":66930,"vw":57.965681},{"c":57.66,"h":57.935,"l":57.59,"n":3436,"o":57.9,"t":"2026-10-01T19:45:00Z","v":217319,"vw":57.772409},{"c":57.69,"h":57.69,"l":57.69,"n":35,"o":57.69,"t":"2026-10-01T20:00:00Z","v":148975,"vw":57.69},{"c":57.4,"h":57.94,"l":57.34,"n":134,"o":57.94,"t":"2026-10-02T13:30:00Z","v":9156,"vw":57.690018},{"c":57.3,"h":57.71,"l":57.29,"n":147,"o":57.375,"t":"2026-10-02T13:45:00Z","v":4958,"vw":57.461164},{"c":57.24,"h":57.59,"l":57.24,"n":267,"o":57.24,"t":"2026-10-02T14:00:00Z","v":6838,"vw":57.408014},{"c":57.34,"h":57.43,"l":57.205,"n":246,"o":57.22,"t":"2026-10-02T14:15:00Z","v":7371,"vw":57.322029},{"c":57.27,"h":57.385,"l":57.25,"n":94,"o":57.305,"t":"2026-10-02T14:30:00Z","v":2773,"vw":57.30047},{"c":57.09,"h":57.3,"l":57.05,"n":382,"o":57.2,"t":"2026-10-02T14:45:00Z","v":10413,"vw":57.185847},{"c":56.895,"h":57.08,"l":56.895,"n":306,"o":57.05,"t":"2026-10-02T15:00:00Z","v":7041,"vw":56.974741},{"c":57.05,"h":57.08,"l":56.86,"n":280,"o":56.875,"t":"2026-10-02T15:15:00Z","v":8116,"vw":56.94752},{"c":57.25,"h":57.29,"l":57.09,"n":196,"o":57.09,"t":"2026-10-02T15:30:00Z","v":7096,"vw":57.238102},{"c":57.26,"h":57.29,"l":57.18,"n":211,"o":57.21,"t":"2026-10-02T15:45:00Z","v":6248,"vw":57.244848},{"c":57.16,"h":57.365,"l":57.09,"n":302,"o":57.33,"t":"2026-10-02T16:00:00Z","v":7285,"vw":57.219799},{"c":57,"h":57.22,"l":57,"n":253,"o":57.185,"t":"2026-10-02T16:15:00Z","v":6997,"vw":57.165636},{"c":57.18,"h":57.195,"l":57.045,"n":160,"o":57.06,"t":"2026-10-02T16:30:00Z","v":4602,"vw":57.123231},{"c":57.22,"h":57.245,"l":57.16,"n":356,"o":57.16,"t":"2026-10-02T16:45:00Z","v":7716,"vw":57.204629},{"c":57.25,"h":57.345,"l":57.18,"n":418,"o":57.27,"t":"2026-10-02T17:00:00Z","v":10364,"vw":57.287688},{"c":57.245,"h":57.315,"l":57.235,"n":238,"o":57.235,"t":"2026-10-02T17:15:00Z","v":7675,"vw":57.284328},{"c":57.255,"h":57.29,"l":57.24,"n":280,"o":57.28,"t":"2026-10-02T17:30:00Z","v":5076,"vw":57.265211},{"c":57.2,"h":57.29,"l":57.18,"n":394,"o":57.27,"t":"2026-10-02T17:45:00Z","v":11664,"vw":57.233853},{"c":57.2,"h":57.23,"l":57.11,"n":373,"o":57.19,"t":"2026-10-02T18:00:00Z","v":9192,"vw":57.187795},{"c":57.05,"h":57.18,"l":57.045,"n":352,"o":57.18,"t":"2026-10-02T18:15:00Z","v":9396,"vw":57.1308},{"c":57.145,"h":57.15,"l":57.03,"n":501,"o":57.03,"t":"2026-10-02T18:30:00Z","v":14504,"vw":57.120266},{"c":57.07,"h":57.17,"l":56.96,"n":556,"o":57.17,"t":"2026-10-02T18:45:00Z","v":15946,"vw":57.050507},{"c":56.99,"h":57.11,"l":56.95,"n":462,"o":57.06,"t":"2026-10-02T19:00:00Z","v":13064,"vw":57.051674},{"c":57.22,"h":57.23,"l":56.885,"n":807,"o":56.97,"t":"2026-10-02T19:15:00Z","v":29016,"vw":57.083906},{"c":57.4,"h":57.47,"l":57.185,"n":906,"o":57.21,"t":"2026-10-02T19:30:00Z","v":24501,"vw":57.342645},{"c":57.26,"h":57.5,"l":57.15,"n":2554,"o":57.395,"t":"2026-10-02T19:45:00Z","v":117036,"vw":57.304484},{"c":57.27,"h":57.27,"l":57.27,"n":32,"o":57.27,"t":"2026-10-02T20:00:00Z","v":96883,"vw":57.27},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-05T12:45:00Z","v":186,"vw":57.2},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-10-05T13:00:00Z","v":176,"vw":57.21},{"c":57.29,"h":57.385,"l":56.61,"n":347,"o":56.97,"t":"2026-10-05T13:30:00Z","v":17764,"vw":57.092246},{"c":56.9,"h":57.505,"l":56.79,"n":334,"o":57.28,"t":"2026-10-05T13:45:00Z","v":11238,"vw":57.173643},{"c":56.95,"h":57.12,"l":56.73,"n":335,"o":56.83,"t":"2026-10-05T14:00:00Z","v":9564,"vw":56.909424},{"c":57.02,"h":57.14,"l":56.96,"n":300,"o":57.085,"t":"2026-10-05T14:15:00Z","v":11331,"vw":57.059008},{"c":56.825,"h":57.11,"l":56.57,"n":352,"o":57.11,"t":"2026-10-05T14:30:00Z","v":9824,"vw":56.799209},{"c":56.66,"h":56.78,"l":56.58,"n":273,"o":56.74,"t":"2026-10-05T14:45:00Z","v":7163,"vw":56.673177},{"c":56.395,"h":56.69,"l":56.34,"n":481,"o":56.69,"t":"2026-10-05T15:00:00Z","v":15518,"vw":56.54416},{"c":56.32,"h":56.43,"l":56.32,"n":770,"o":56.34,"t":"2026-10-05T15:15:00Z","v":33199,"vw":56.406434},{"c":56.49,"h":56.54,"l":56.41,"n":351,"o":56.42,"t":"2026-10-05T15:30:00Z","v":7610,"vw":56.471124},{"c":56.52,"h":56.52,"l":56.41,"n":281,"o":56.48,"t":"2026-10-05T15:45:00Z","v":5175,"vw":56.457232},{"c":56.85,"h":56.85,"l":56.57,"n":318,"o":56.57,"t":"2026-10-05T16:00:00Z","v":5718,"vw":56.743087},{"c":57.07,"h":57.07,"l":56.885,"n":391,"o":56.885,"t":"2026-10-05T16:15:00Z","v":9361,"vw":56.975609},{"c":57.08,"h":57.1,"l":56.995,"n":352,"o":57.065,"t":"2026-10-05T16:30:00Z","v":8478,"vw":57.041314},{"c":56.94,"h":57.04,"l":56.895,"n":425,"o":57.04,"t":"2026-10-05T16:45:00Z","v":8560,"vw":56.951329},{"c":56.94,"h":57,"l":56.93,"n":369,"o":56.97,"t":"2026-10-05T17:00:00Z","v":8857,"vw":56.957194},{"c":56.89,"h":56.97,"l":56.855,"n":458,"o":56.9335,"t":"2026-10-05T17:15:00Z","v":10395,"vw":56.91516},{"c":56.875,"h":56.89,"l":56.83,"n":374,"o":56.875,"t":"2026-10-05T17:30:00Z","v":15708,"vw":56.869904},{"c":57.085,"h":57.09,"l":56.895,"n":415,"o":56.9,"t":"2026-10-05T17:45:00Z","v":10805,"vw":56.999307},{"c":57.1,"h":57.17,"l":57.08,"n":559,"o":57.1,"t":"2026-10-05T18:00:00Z","v":16765,"vw":57.118033},{"c":57.15,"h":57.15,"l":57.02,"n":750,"o":57.12,"t":"2026-10-05T18:15:00Z","v":19348,"vw":57.08998},{"c":57.07,"h":57.2099,"l":57.03,"n":490,"o":57.2099,"t":"2026-10-05T18:30:00Z","v":13491,"vw":57.098544},{"c":56.91,"h":57.07,"l":56.88,"n":567,"o":57.07,"t":"2026-10-05T18:45:00Z","v":13362,"vw":56.962515},{"c":57.045,"h":57.045,"l":56.88,"n":669,"o":56.91,"t":"2026-10-05T19:00:00Z","v":22553,"vw":56.949092},{"c":57.015,"h":57.085,"l":56.97,"n":678,"o":57.04,"t":"2026-10-05T19:15:00Z","v":21402,"vw":57.022274},{"c":56.96,"h":57.07,"l":56.91,"n":1073,"o":57.02,"t":"2026-10-05T19:30:00Z","v":32764,"vw":56.958211},{"c":56.96,"h":57.04,"l":56.82,"n":2582,"o":56.96,"t":"2026-10-05T19:45:00Z","v":88418,"vw":56.948041},{"c":56.93,"h":56.93,"l":56.93,"n":42,"o":56.93,"t":"2026-10-05T20:00:00Z","v":127711,"vw":56.93},{"c":56.66,"h":57.13,"l":56.33,"n":132,"o":56.91,"t":"2026-10-06T13:30:00Z","v":6448,"vw":56.797268},{"c":56.91,"h":56.91,"l":56.44,"n":64,"o":56.44,"t":"2026-10-06T13:45:00Z","v":1318,"vw":56.761667},{"c":56.78,"h":56.825,"l":56.74,"n":142,"o":56.79,"t":"2026-10-06T14:00:00Z","v":4205,"vw":56.78235},{"c":56.86,"h":56.88,"l":56.67,"n":185,"o":56.71,"t":"2026-10-06T14:15:00Z","v":4363,"vw":56.775},{"c":57.015,"h":57.16,"l":56.83,"n":336,"o":56.835,"t":"2026-10-06T14:30:00Z","v":13277,"vw":57.009778},{"c":57.195,"h":57.23,"l":57.08,"n":248,"o":57.09,"t":"2026-10-06T14:45:00Z","v":5548,"vw":57.158936},{"c":57.07,"h":57.26,"l":57.05,"n":353,"o":57.175,"t":"2026-10-06T15:00:00Z","v":10968,"vw":57.196555},{"c":57.18,"h":57.265,"l":57.115,"n":171,"o":57.13,"t":"2026-10-06T15:15:00Z","v":11237,"vw":57.243139},{"c":57.33,"h":57.39,"l":57.13,"n":547,"o":57.18,"t":"2026-10-06T15:30:00Z","v":31670,"vw":57.292854},{"c":57.295,"h":57.355,"l":57.25,"n":436,"o":57.35,"t":"2026-10-06T15:45:00Z","v":13428,"vw":57.286581},{"c":57.37,"h":57.38,"l":57.29,"n":422,"o":57.29,"t":"2026-10-06T16:00:00Z","v":25781,"vw":57.350248},{"c":57.44,"h":57.44,"l":57.275,"n":528,"o":57.38,"t":"2026-10-06T16:15:00Z","v":12155,"vw":57.353769},{"c":57.495,"h":57.56,"l":57.42,"n":444,"o":57.445,"t":"2026-10-06T16:30:00Z","v":11859,"vw":57.482551},{"c":57.465,"h":57.51,"l":57.425,"n":311,"o":57.495,"t":"2026-10-06T16:45:00Z","v":7252,"vw":57.464409},{"c":57.71,"h":57.71,"l":57.42,"n":418,"o":57.46,"t":"2026-10-06T17:00:00Z","v":13208,"vw":57.508067},{"c":57.33,"h":57.71,"l":57.275,"n":452,"o":57.71,"t":"2026-10-06T17:15:00Z","v":21045,"vw":57.427234},{"c":57.22,"h":57.35,"l":57.215,"n":551,"o":57.31,"t":"2026-10-06T17:30:00Z","v":27446,"vw":57.303725},{"c":57.34,"h":57.36,"l":57.19,"n":396,"o":57.19,"t":"2026-10-06T17:45:00Z","v":21161,"vw":57.301604},{"c":57.445,"h":57.49,"l":57.34,"n":470,"o":57.34,"t":"2026-10-06T18:00:00Z","v":15443,"vw":57.423404},{"c":57.33,"h":57.46,"l":57.3,"n":645,"o":57.46,"t":"2026-10-06T18:15:00Z","v":22723,"vw":57.430261},{"c":57.29,"h":57.34,"l":57.25,"n":625,"o":57.315,"t":"2026-10-06T18:30:00Z","v":27319,"vw":57.290466},{"c":57.44,"h":57.455,"l":57.285,"n":772,"o":57.29,"t":"2026-10-06T18:45:00Z","v":27532,"vw":57.354306},{"c":57.46,"h":57.57,"l":57.43,"n":874,"o":57.43,"t":"2026-10-06T19:00:00Z","v":27136,"vw":57.51106},{"c":57.48,"h":57.505,"l":57.44,"n":720,"o":57.46,"t":"2026-10-06T19:15:00Z","v":24565,"vw":57.475929},{"c":57.49,"h":57.505,"l":57.4,"n":1235,"o":57.475,"t":"2026-10-06T19:30:00Z","v":43799,"vw":57.455634},{"c":57.45,"h":57.51,"l":57.42,"n":2521,"o":57.47,"t":"2026-10-06T19:45:00Z","v":116382,"vw":57.459908},{"c":57.45,"h":57.45,"l":57.45,"n":39,"o":57.45,"t":"2026-10-06T20:00:00Z","v":125307,"vw":57.45},{"c":56.847,"h":57.115,"l":56.7,"n":132,"o":57.04,"t":"2026-10-07T13:30:00Z","v":9338,"vw":56.997257},{"c":56.53,"h":56.74,"l":56.53,"n":123,"o":56.74,"t":"2026-10-07T13:45:00Z","v":2937,"vw":56.613182},{"c":56.41,"h":56.68,"l":56.4,"n":144,"o":56.4,"t":"2026-10-07T14:00:00Z","v":3170,"vw":56.574187},{"c":56.66,"h":56.66,"l":56.495,"n":227,"o":56.54,"t":"2026-10-07T14:15:00Z","v":6255,"vw":56.606639},{"c":56.46,"h":56.69,"l":56.46,"n":288,"o":56.66,"t":"2026-10-07T14:30:00Z","v":6145,"vw":56.61668},{"c":56.49,"h":56.51,"l":56.36,"n":247,"o":56.51,"t":"2026-10-07T14:45:00Z","v":9605,"vw":56.421285},{"c":56.65,"h":56.675,"l":56.49,"n":215,"o":56.49,"t":"2026-10-07T15:00:00Z","v":16604,"vw":56.631567},{"c":56.85,"h":56.88,"l":56.61,"n":779,"o":56.65,"t":"2026-10-07T15:15:00Z","v":22843,"vw":56.694776},{"c":56.895,"h":56.895,"l":56.75,"n":178,"o":56.87,"t":"2026-10-07T15:30:00Z","v":4665,"vw":56.815594},{"c":56.88,"h":56.88,"l":56.79,"n":288,"o":56.85,"t":"2026-10-07T15:45:00Z","v":5895,"vw":56.825179},{"c":56.8,"h":56.89,"l":56.77,"n":158,"o":56.89,"t":"2026-10-07T16:00:00Z","v":4576,"vw":56.831411},{"c":56.89,"h":56.89,"l":56.78,"n":201,"o":56.785,"t":"2026-10-07T16:15:00Z","v":5036,"vw":56.817788},{"c":56.9,"h":56.91,"l":56.79,"n":138,"o":56.85,"t":"2026-10-07T16:30:00Z","v":4387,"vw":56.83266},{"c":56.85,"h":56.93,"l":56.77,"n":258,"o":56.92,"t":"2026-10-07T16:45:00Z","v":5360,"vw":56.857391},{"c":56.98,"h":56.98,"l":56.81,"n":279,"o":56.83,"t":"2026-10-07T17:00:00Z","v":7757,"vw":56.906589},{"c":57.06,"h":57.09,"l":57,"n":319,"o":57.01,"t":"2026-10-07T17:15:00Z","v":12502,"vw":57.036265},{"c":57.12,"h":57.12,"l":57,"n":396,"o":57.01,"t":"2026-10-07T17:30:00Z","v":13084,"vw":57.061111},{"c":56.99,"h":57.12,"l":56.99,"n":356,"o":57.1,"t":"2026-10-07T17:45:00Z","v":16202,"vw":57.086854},{"c":56.96,"h":57.11,"l":56.96,"n":401,"o":57.0299,"t":"2026-10-07T18:00:00Z","v":23806,"vw":57.01223},{"c":56.95,"h":57,"l":56.925,"n":311,"o":56.99,"t":"2026-10-07T18:15:00Z","v":9808,"vw":56.951517},{"c":56.99,"h":57.03,"l":56.93,"n":577,"o":56.93,"t":"2026-10-07T18:30:00Z","v":18829,"vw":56.977252},{"c":56.885,"h":56.99,"l":56.87,"n":557,"o":56.99,"t":"2026-10-07T18:45:00Z","v":14507,"vw":56.942473},{"c":56.74,"h":56.905,"l":56.74,"n":614,"o":56.88,"t":"2026-10-07T19:00:00Z","v":18726,"vw":56.806188},{"c":56.725,"h":56.76,"l":56.69,"n":619,"o":56.71,"t":"2026-10-07T19:15:00Z","v":17265,"vw":56.72576},{"c":56.605,"h":56.725,"l":56.555,"n":894,"o":56.725,"t":"2026-10-07T19:30:00Z","v":30025,"vw":56.625799},{"c":56.5,"h":56.67,"l":56.495,"n":2308,"o":56.59,"t":"2026-10-07T19:45:00Z","v":113292,"vw":56.538599},{"c":56.53,"h":56.53,"l":56.53,"n":44,"o":56.53,"t":"2026-10-07T20:00:00Z","v":119094,"vw":56.53},{"c":56,"h":56.49,"l":56,"n":83,"o":56.49,"t":"2026-10-08T13:30:00Z","v":4150,"vw":56.380279},{"c":56.365,"h":56.5,"l":56.08,"n":134,"o":56.15,"t":"2026-10-08T13:45:00Z","v":5580,"vw":56.314965},{"c":56.325,"h":56.48,"l":56.26,"n":66,"o":56.26,"t":"2026-10-08T14:00:00Z","v":2469,"vw":56.404641},{"c":56.595,"h":56.595,"l":56.26,"n":167,"o":56.33,"t":"2026-10-08T14:15:00Z","v":6964,"vw":56.356352},{"c":56.52,"h":56.63,"l":56.33,"n":591,"o":56.5,"t":"2026-10-08T14:30:00Z","v":73502,"vw":56.423082},{"c":56.74,"h":56.875,"l":56.6,"n":340,"o":56.62,"t":"2026-10-08T14:45:00Z","v":17588,"vw":56.778564},{"c":56.86,"h":57.07,"l":56.63,"n":439,"o":56.72,"t":"2026-10-08T15:00:00Z","v":24087,"vw":56.831789},{"c":56.775,"h":56.99,"l":56.72,"n":521,"o":56.8,"t":"2026-10-08T15:15:00Z","v":15528,"vw":56.777939},{"c":56.77,"h":56.96,"l":56.77,"n":237,"o":56.83,"t":"2026-10-08T15:30:00Z","v":6968,"vw":56.828967},{"c":56.9,"h":56.9,"l":56.77,"n":250,"o":56.78,"t":"2026-10-08T15:45:00Z","v":9062,"vw":56.847346},{"c":56.895,"h":56.91,"l":56.84,"n":365,"o":56.9,"t":"2026-10-08T16:00:00Z","v":8404,"vw":56.87726},{"c":57.08,"h":57.23,"l":56.85,"n":474,"o":56.88,"t":"2026-10-08T16:15:00Z","v":14563,"vw":56.998657},{"c":57.07,"h":57.13,"l":56.92,"n":421,"o":57.005,"t":"2026-10-08T16:30:00Z","v":13342,"vw":57.04664},{"c":57.57,"h":57.665,"l":56.9,"n":730,"o":57.07,"t":"2026-10-08T16:45:00Z","v":27954,"vw":57.060215},{"c":57.39,"h":57.5,"l":57.35,"n":376,"o":57.45,"t":"2026-10-08T17:00:00Z","v":11839,"vw":57.424262},{"c":57.53,"h":57.59,"l":57.27,"n":391,"o":57.325,"t":"2026-10-08T17:15:00Z","v":9149,"vw":57.491586},{"c":57.86,"h":57.86,"l":57.45,"n":557,"o":57.47,"t":"2026-10-08T17:30:00Z","v":11702,"vw":57.586392},{"c":57.805,"h":57.86,"l":57.63,"n":375,"o":57.86,"t":"2026-10-08T17:45:00Z","v":10807,"vw":57.72283},{"c":58.045,"h":58.045,"l":57.72,"n":484,"o":57.81,"t":"2026-10-08T18:00:00Z","v":14448,"vw":57.892696},{"c":58.03,"h":58.1,"l":57.9,"n":523,"o":58.035,"t":"2026-10-08T18:15:00Z","v":11880,"vw":57.987741},{"c":58.11,"h":58.14,"l":57.89,"n":620,"o":57.995,"t":"2026-10-08T18:30:00Z","v":18171,"vw":57.989785},{"c":58.1,"h":58.19,"l":57.985,"n":681,"o":58.11,"t":"2026-10-08T18:45:00Z","v":20110,"vw":58.124662},{"c":57.36,"h":58.1,"l":57.36,"n":1166,"o":58.09,"t":"2026-10-08T19:00:00Z","v":56370,"vw":57.668232},{"c":56.475,"h":57.43,"l":56.28,"n":2167,"o":57.34,"t":"2026-10-08T19:15:00Z","v":136111,"vw":56.749478},{"c":56.4925,"h":56.665,"l":56.31,"n":1661,"o":56.4825,"t":"2026-10-08T19:30:00Z","v":72222,"vw":56.512608},{"c":56.73,"h":56.92,"l":56.51,"n":3705,"o":56.51,"t":"2026-10-08T19:45:00Z","v":182702,"vw":56.740924},{"c":56.76,"h":56.76,"l":56.76,"n":31,"o":56.76,"t":"2026-10-08T20:00:00Z","v":164544,"vw":56.76},{"c":56.545,"h":56.79,"l":55.9213,"n":129,"o":56.79,"t":"2026-10-09T13:30:00Z","v":8440,"vw":56.468757},{"c":56.9,"h":56.9,"l":56.3,"n":300,"o":56.535,"t":"2026-10-09T13:45:00Z","v":15704,"vw":56.586711},{"c":56.55,"h":56.99,"l":56.37,"n":327,"o":56.915,"t":"2026-10-09T14:00:00Z","v":12098,"vw":56.692474},{"c":56.39,"h":56.66,"l":56.35,"n":300,"o":56.54,"t":"2026-10-09T14:15:00Z","v":9664,"vw":56.522074},{"c":56.57,"h":56.64,"l":56.38,"n":245,"o":56.39,"t":"2026-10-09T14:30:00Z","v":8511,"vw":56.470335},{"c":56.63,"h":56.72,"l":56.56,"n":350,"o":56.63,"t":"2026-10-09T14:45:00Z","v":11290,"vw":56.61342},{"c":56.78,"h":56.82,"l":56.52,"n":359,"o":56.65,"t":"2026-10-09T15:00:00Z","v":12096,"vw":56.669755},{"c":56.62,"h":56.855,"l":56.59,"n":392,"o":56.8,"t":"2026-10-09T15:15:00Z","v":13953,"vw":56.747903},{"c":56.5,"h":56.76,"l":56.46,"n":332,"o":56.62,"t":"2026-10-09T15:30:00Z","v":11118,"vw":56.605004},{"c":56.65,"h":56.66,"l":56.49,"n":273,"o":56.5,"t":"2026-10-09T15:45:00Z","v":13771,"vw":56.591947},{"c":56.72,"h":56.75,"l":56.62,"n":357,"o":56.65,"t":"2026-10-09T16:00:00Z","v":11493,"vw":56.676414},{"c":56.96,"h":56.975,"l":56.69,"n":588,"o":56.72,"t":"2026-10-09T16:15:00Z","v":23997,"vw":56.890254},{"c":57.07,"h":57.11,"l":56.95,"n":248,"o":56.99,"t":"2026-10-09T16:30:00Z","v":9040,"vw":57.024206},{"c":57.005,"h":57.22,"l":56.94,"n":453,"o":57.1,"t":"2026-10-09T16:45:00Z","v":15481,"vw":57.091476},{"c":56.94,"h":57.03,"l":56.9,"n":444,"o":56.96,"t":"2026-10-09T17:00:00Z","v":11920,"vw":56.964593},{"c":56.85,"h":56.96,"l":56.84,"n":369,"o":56.94,"t":"2026-10-09T17:15:00Z","v":13623,"vw":56.899696},{"c":57.02,"h":57.02,"l":56.83,"n":395,"o":56.875,"t":"2026-10-09T17:30:00Z","v":14104,"vw":56.881498},{"c":56.85,"h":56.99,"l":56.83,"n":401,"o":56.93,"t":"2026-10-09T17:45:00Z","v":16437,"vw":56.896681},{"c":56.83,"h":56.925,"l":56.75,"n":593,"o":56.86,"t":"2026-10-09T18:00:00Z","v":21572,"vw":56.837964},{"c":56.81,"h":56.87,"l":56.78,"n":358,"o":56.835,"t":"2026-10-09T18:15:00Z","v":10414,"vw":56.81784},{"c":56.81,"h":56.83,"l":56.71,"n":507,"o":56.78,"t":"2026-10-09T18:30:00Z","v":19097,"vw":56.770442},{"c":56.975,"h":57,"l":56.81,"n":601,"o":56.83,"t":"2026-10-09T18:45:00Z","v":26722,"vw":56.877736},{"c":57.06,"h":57.09,"l":56.95,"n":397,"o":56.995,"t":"2026-10-09T19:00:00Z","v":10481,"vw":57.024039},{"c":57.04,"h":57.11,"l":57.02,"n":690,"o":57.03,"t":"2026-10-09T19:15:00Z","v":21096,"vw":57.059277},{"c":56.89,"h":57.035,"l":56.89,"n":793,"o":57.035,"t":"2026-10-09T19:30:00Z","v":23109,"vw":56.971031},{"c":57.03,"h":57.07,"l":56.89,"n":2342,"o":56.89,"t":"2026-10-09T19:45:00Z","v":101580,"vw":57.007151},{"c":57.04,"h":57.04,"l":57.04,"n":36,"o":57.04,"t":"2026-10-09T20:00:00Z","v":119426,"vw":57.04},{"c":55.655,"h":56.76,"l":55.605,"n":213,"o":56.59,"t":"2026-10-12T13:30:00Z","v":20230,"vw":56.368939},{"c":55.67,"h":55.81,"l":55.5,"n":225,"o":55.645,"t":"2026-10-12T13:45:00Z","v":33807,"vw":55.62083},{"c":56.21,"h":56.21,"l":55.83,"n":363,"o":55.83,"t":"2026-10-12T14:00:00Z","v":13804,"vw":56.034314},{"c":55.825,"h":56.21,"l":55.7,"n":440,"o":56.21,"t":"2026-10-12T14:15:00Z","v":17548,"vw":55.90746},{"c":56.215,"h":56.215,"l":55.805,"n":207,"o":55.805,"t":"2026-10-12T14:30:00Z","v":6331,"vw":55.983018},{"c":56.1075,"h":56.39,"l":56.105,"n":302,"o":56.205,"t":"2026-10-12T14:45:00Z","v":11014,"vw":56.248598},{"c":56.32,"h":56.35,"l":56.0825,"n":166,"o":56.1125,"t":"2026-10-12T15:00:00Z","v":5570,"vw":56.224014},{"c":56.255,"h":56.32,"l":56.16,"n":205,"o":56.32,"t":"2026-10-12T15:15:00Z","v":6319,"vw":56.259189},{"c":56.05,"h":56.25,"l":56,"n":226,"o":56.25,"t":"2026-10-12T15:30:00Z","v":8177,"vw":56.094066},{"c":56.11,"h":56.135,"l":55.855,"n":167,"o":55.95,"t":"2026-10-12T15:45:00Z","v":6625,"vw":55.954141},{"c":56.33,"h":56.4,"l":56.18,"n":134,"o":56.18,"t":"2026-10-12T16:00:00Z","v":4481,"vw":56.307702},{"c":56.45,"h":56.53,"l":56.38,"n":126,"o":56.38,"t":"2026-10-12T16:15:00Z","v":3321,"vw":56.472464},{"c":56.56,"h":56.56,"l":56.44,"n":179,"o":56.5,"t":"2026-10-12T16:30:00Z","v":5458,"vw":56.500038},{"c":56.5,"h":56.555,"l":56.375,"n":413,"o":56.52,"t":"2026-10-12T16:45:00Z","v":18071,"vw":56.466313},{"c":56.32,"h":56.43,"l":56.32,"n":211,"o":56.43,"t":"2026-10-12T17:00:00Z","v":5547,"vw":56.361078},{"c":56.39,"h":56.43,"l":56.345,"n":242,"o":56.345,"t":"2026-10-12T17:15:00Z","v":6223,"vw":56.387773},{"c":56.165,"h":56.36,"l":56.16,"n":333,"o":56.32,"t":"2026-10-12T17:30:00Z","v":8987,"vw":56.292141},{"c":56.26,"h":56.265,"l":56.08,"n":369,"o":56.13,"t":"2026-10-12T17:45:00Z","v":11157,"vw":56.164545},{"c":56.155,"h":56.25,"l":56.155,"n":308,"o":56.19,"t":"2026-10-12T18:00:00Z","v":7492,"vw":56.191971},{"c":56.115,"h":56.145,"l":56.04,"n":319,"o":56.145,"t":"2026-10-12T18:15:00Z","v":7652,"vw":56.097337},{"c":55.99,"h":56.115,"l":55.93,"n":357,"o":56.115,"t":"2026-10-12T18:30:00Z","v":11313,"vw":56.03235},{"c":55.94,"h":56.05,"l":55.94,"n":558,"o":56.01,"t":"2026-10-12T18:45:00Z","v":15316,"vw":55.979473},{"c":56.1625,"h":56.23,"l":55.94,"n":599,"o":55.94,"t":"2026-10-12T19:00:00Z","v":17665,"vw":56.088918},{"c":56.25,"h":56.34,"l":56.16,"n":728,"o":56.16,"t":"2026-10-12T19:15:00Z","v":21802,"vw":56.244067},{"c":56.275,"h":56.34,"l":56.22,"n":1196,"o":56.25,"t":"2026-10-12T19:30:00Z","v":37973,"vw":56.263081},{"c":56.3,"h":56.41,"l":56.24,"n":2890,"o":56.26,"t":"2026-10-12T19:45:00Z","v":120962,"vw":56.320514},{"c":56.34,"h":56.34,"l":56.34,"n":27,"o":56.34,"t":"2026-10-12T20:00:00Z","v":253618,"vw":56.34},{"c":57.2975,"h":57.76,"l":56.94,"n":165,"o":56.94,"t":"2026-10-13T13:30:00Z","v":8587,"vw":57.193688},{"c":56.54,"h":57.05,"l":56.5,"n":201,"o":57.05,"t":"2026-10-13T13:45:00Z","v":7316,"vw":56.669685},{"c":56.41,"h":56.44,"l":56.02,"n":305,"o":56.225,"t":"2026-10-13T14:00:00Z","v":11012,"vw":56.29954},{"c":56.38,"h":56.62,"l":56.38,"n":166,"o":56.4,"t":"2026-10-13T14:15:00Z","v":4941,"vw":56.515155},{"c":56.15,"h":56.35,"l":56.15,"n":124,"o":56.35,"t":"2026-10-13T14:30:00Z","v":2874,"vw":56.274858},{"c":56.35,"h":56.36,"l":56.19,"n":184,"o":56.19,"t":"2026-10-13T14:45:00Z","v":4977,"vw":56.287458},{"c":56.185,"h":56.34,"l":56.185,"n":212,"o":56.34,"t":"2026-10-13T15:00:00Z","v":5577,"vw":56.270343},{"c":55.985,"h":56.265,"l":55.95,"n":347,"o":56.265,"t":"2026-10-13T15:15:00Z","v":11838,"vw":56.104413},{"c":55.83,"h":55.96,"l":55.765,"n":370,"o":55.96,"t":"2026-10-13T15:30:00Z","v":9904,"vw":55.828985},{"c":55.85,"h":55.87,"l":55.75,"n":151,"o":55.815,"t":"2026-10-13T15:45:00Z","v":4678,"vw":55.79913},{"c":55.75,"h":55.91,"l":55.735,"n":312,"o":55.9,"t":"2026-10-13T16:00:00Z","v":8807,"vw":55.797075},{"c":55.9,"h":55.96,"l":55.78,"n":269,"o":55.78,"t":"2026-10-13T16:15:00Z","v":7085,"vw":55.881998},{"c":55.96,"h":56,"l":55.89,"n":215,"o":55.89,"t":"2026-10-13T16:30:00Z","v":4129,"vw":55.941062},{"c":56.06,"h":56.06,"l":55.83,"n":388,"o":55.94,"t":"2026-10-13T16:45:00Z","v":10384,"vw":55.925632},{"c":56.05,"h":56.07,"l":55.95,"n":315,"o":55.99,"t":"2026-10-13T17:00:00Z","v":7336,"vw":56.01953},{"c":56.06,"h":56.08,"l":56.02,"n":375,"o":56.04,"t":"2026-10-13T17:15:00Z","v":11338,"vw":56.049679},{"c":56.07,"h":56.18,"l":56.03,"n":470,"o":56.06,"t":"2026-10-13T17:30:00Z","v":13784,"vw":56.101759},{"c":56.2,"h":56.225,"l":56.01,"n":317,"o":56.01,"t":"2026-10-13T17:45:00Z","v":8409,"vw":56.073999},{"c":56.505,"h":56.61,"l":56.16,"n":574,"o":56.24,"t":"2026-10-13T18:00:00Z","v":17476,"vw":56.45427},{"c":56.46,"h":56.555,"l":56.46,"n":493,"o":56.46,"t":"2026-10-13T18:15:00Z","v":15060,"vw":56.504209},{"c":56.68,"h":56.71,"l":56.45,"n":579,"o":56.46,"t":"2026-10-13T18:30:00Z","v":15934,"vw":56.586942},{"c":56.69,"h":56.72,"l":56.65,"n":428,"o":56.695,"t":"2026-10-13T18:45:00Z","v":10768,"vw":56.689919},{"c":56.86,"h":56.86,"l":56.67,"n":556,"o":56.71,"t":"2026-10-13T19:00:00Z","v":20688,"vw":56.747849},{"c":56.87,"h":56.93,"l":56.83,"n":916,"o":56.89,"t":"2026-10-13T19:15:00Z","v":26891,"vw":56.879273},{"c":57.08,"h":57.08,"l":56.83,"n":1167,"o":56.86,"t":"2026-10-13T19:30:00Z","v":38496,"vw":56.906872},{"c":57.06,"h":57.25,"l":57.02,"n":2836,"o":57.08,"t":"2026-10-13T19:45:00Z","v":123385,"vw":57.099063},{"c":57.06,"h":57.06,"l":57.06,"n":42,"o":57.06,"t":"2026-10-13T20:00:00Z","v":175030,"vw":57.06},{"c":56.71,"h":57.43,"l":56.55,"n":118,"o":56.55,"t":"2026-10-14T13:30:00Z","v":7611,"vw":56.714452},{"c":56.715,"h":56.86,"l":56.52,"n":278,"o":56.7,"t":"2026-10-14T13:45:00Z","v":8143,"vw":56.715506},{"c":56.62,"h":56.805,"l":56.41,"n":297,"o":56.805,"t":"2026-10-14T14:00:00Z","v":9648,"vw":56.576515},{"c":56.88,"h":57.02,"l":56.66,"n":317,"o":56.66,"t":"2026-10-14T14:15:00Z","v":10699,"vw":56.918255},{"c":57.15,"h":57.15,"l":56.895,"n":260,"o":56.895,"t":"2026-10-14T14:30:00Z","v":5403,"vw":57.035431},{"c":57.01,"h":57.06,"l":56.915,"n":434,"o":57.06,"t":"2026-10-14T14:45:00Z","v":15350,"vw":56.98626},{"c":57.07,"h":57.25,"l":56.965,"n":415,"o":56.965,"t":"2026-10-14T15:00:00Z","v":10421,"vw":57.126624},{"c":57.35,"h":57.35,"l":57.1,"n":310,"o":57.1,"t":"2026-10-14T15:15:00Z","v":7994,"vw":57.275631},{"c":57.34,"h":57.35,"l":57.18,"n":379,"o":57.35,"t":"2026-10-14T15:30:00Z","v":11117,"vw":57.264825},{"c":57.36,"h":57.46,"l":57.34,"n":299,"o":57.36,"t":"2026-10-14T15:45:00Z","v":7548,"vw":57.382563},{"c":57.46,"h":57.57,"l":57.37,"n":320,"o":57.37,"t":"2026-10-14T16:00:00Z","v":11292,"vw":57.494783},{"c":57.55,"h":57.56,"l":57.44,"n":186,"o":57.46,"t":"2026-10-14T16:15:00Z","v":6098,"vw":57.483009},{"c":57.385,"h":57.56,"l":57.385,"n":362,"o":57.56,"t":"2026-10-14T16:30:00Z","v":8823,"vw":57.456104},{"c":57.55,"h":57.59,"l":57.385,"n":296,"o":57.385,"t":"2026-10-14T16:45:00Z","v":7204,"vw":57.504095},{"c":57.305,"h":57.61,"l":57.305,"n":405,"o":57.61,"t":"2026-10-14T17:00:00Z","v":9455,"vw":57.430132},{"c":57.33,"h":57.38,"l":57.3,"n":323,"o":57.3125,"t":"2026-10-14T17:15:00Z","v":7893,"vw":57.342493},{"c":57.23,"h":57.335,"l":57.17,"n":423,"o":57.27,"t":"2026-10-14T17:30:00Z","v":11514,"vw":57.23684},{"c":57.28,"h":57.32,"l":57.13,"n":298,"o":57.255,"t":"2026-10-14T17:45:00Z","v":10019,"vw":57.217261},{"c":57.32,"h":57.33,"l":57.23,"n":419,"o":57.27,"t":"2026-10-14T18:00:00Z","v":12645,"vw":57.273773},{"c":57.4,"h":57.58,"l":57.33,"n":478,"o":57.33,"t":"2026-10-14T18:15:00Z","v":15157,"vw":57.46114},{"c":57.315,"h":57.4,"l":57.3,"n":398,"o":57.39,"t":"2026-10-14T18:30:00Z","v":11176,"vw":57.348888},{"c":57.3,"h":57.37,"l":57.26,"n":484,"o":57.315,"t":"2026-10-14T18:45:00Z","v":13399,"vw":57.316552},{"c":57.325,"h":57.355,"l":57.27,"n":811,"o":57.325,"t":"2026-10-14T19:00:00Z","v":28340,"vw":57.3147},{"c":57.385,"h":57.41,"l":57.09,"n":866,"o":57.35,"t":"2026-10-14T19:15:00Z","v":30440,"vw":57.252093},{"c":57.52,"h":57.57,"l":57.385,"n":917,"o":57.385,"t":"2026-10-14T19:30:00Z","v":30424,"vw":57.510669},{"c":57.69,"h":57.71,"l":57.45,"n":2842,"o":57.51,"t":"2026-10-14T19:45:00Z","v":126534,"vw":57.629104},{"c":57.7,"h":57.7,"l":57.7,"n":31,"o":57.7,"t":"2026-10-14T20:00:00Z","v":245729,"vw":57.7},{"c":58.9,"h":59.49,"l":58.86,"n":127,"o":58.86,"t":"2026-10-15T13:30:00Z","v":12733,"vw":59.006861},{"c":60.14,"h":60.14,"l":58.875,"n":306,"o":58.875,"t":"2026-10-15T13:45:00Z","v":9381,"vw":59.558334},{"c":60.12,"h":60.16,"l":59.75,"n":381,"o":60.03,"t":"2026-10-15T14:00:00Z","v":10166,"vw":60.014498},{"c":60.16,"h":60.32,"l":60.06,"n":206,"o":60.16,"t":"2026-10-15T14:15:00Z","v":3082,"vw":60.142148},{"c":60.245,"h":60.3903,"l":60.2,"n":204,"o":60.27,"t":"2026-10-15T14:30:00Z","v":5786,"vw":60.255063},{"c":60.29,"h":60.29,"l":60.1675,"n":215,"o":60.17,"t":"2026-10-15T14:45:00Z","v":3296,"vw":60.215862},{"c":60.55,"h":60.55,"l":60.295,"n":301,"o":60.36,"t":"2026-10-15T15:00:00Z","v":7680,"vw":60.401031},{"c":60.64,"h":60.68,"l":60.5,"n":410,"o":60.5,"t":"2026-10-15T15:15:00Z","v":11355,"vw":60.598357},{"c":60.69,"h":60.69,"l":60.56,"n":313,"o":60.595,"t":"2026-10-15T15:30:00Z","v":8737,"vw":60.61031},{"c":60.56,"h":60.7,"l":60.52,"n":454,"o":60.655,"t":"2026-10-15T15:45:00Z","v":12790,"vw":60.593205},{"c":60.48,"h":60.55,"l":60.395,"n":291,"o":60.51,"t":"2026-10-15T16:00:00Z","v":7253,"vw":60.47808},{"c":60.455,"h":60.64,"l":60.455,"n":334,"o":60.48,"t":"2026-10-15T16:15:00Z","v":12244,"vw":60.577781},{"c":60.23,"h":60.455,"l":60.23,"n":361,"o":60.4201,"t":"2026-10-15T16:30:00Z","v":11215,"vw":60.370564},{"c":60.095,"h":60.25,"l":59.98,"n":343,"o":60.21,"t":"2026-10-15T16:45:00Z","v":11043,"vw":60.114427},{"c":60.2,"h":60.245,"l":60.15,"n":306,"o":60.15,"t":"2026-10-15T17:00:00Z","v":9806,"vw":60.18908},{"c":60.27,"h":60.355,"l":60.19,"n":272,"o":60.205,"t":"2026-10-15T17:15:00Z","v":9997,"vw":60.253373},{"c":60.45,"h":60.45,"l":60.315,"n":269,"o":60.36,"t":"2026-10-15T17:30:00Z","v":6044,"vw":60.377333},{"c":60.515,"h":60.57,"l":60.36,"n":527,"o":60.44,"t":"2026-10-15T17:45:00Z","v":19050,"vw":60.476135},{"c":60.93,"h":60.95,"l":60.56,"n":557,"o":60.56,"t":"2026-10-15T18:00:00Z","v":18037,"vw":60.771357},{"c":60.565,"h":60.94,"l":60.565,"n":407,"o":60.895,"t":"2026-10-15T18:15:00Z","v":11890,"vw":60.752655},{"c":60.53,"h":60.645,"l":60.51,"n":497,"o":60.6,"t":"2026-10-15T18:30:00Z","v":12805,"vw":60.566362},{"c":60.525,"h":60.61,"l":60.48,"n":395,"o":60.49,"t":"2026-10-15T18:45:00Z","v":9150,"vw":60.533077},{"c":60.53,"h":60.645,"l":60.53,"n":646,"o":60.55,"t":"2026-10-15T19:00:00Z","v":16606,"vw":60.581919},{"c":60.55,"h":60.58,"l":60.5,"n":657,"o":60.55,"t":"2026-10-15T19:15:00Z","v":19584,"vw":60.534193},{"c":60.73,"h":60.79,"l":60.57,"n":1130,"o":60.58,"t":"2026-10-15T19:30:00Z","v":38561,"vw":60.659494},{"c":60.785,"h":60.92,"l":60.69,"n":2536,"o":60.74,"t":"2026-10-15T19:45:00Z","v":126874,"vw":60.830469},{"c":60.82,"h":60.82,"l":60.82,"n":57,"o":60.82,"t":"2026-10-15T20:00:00Z","v":130155,"vw":60.82},{"c":61.54,"h":61.775,"l":60.69,"n":242,"o":60.69,"t":"2026-10-16T13:30:00Z","v":13107,"vw":61.338304},{"c":61.76,"h":61.76,"l":61.51,"n":330,"o":61.51,"t":"2026-10-16T13:45:00Z","v":12268,"vw":61.644233},{"c":61.26,"h":61.77,"l":61.26,"n":352,"o":61.77,"t":"2026-10-16T14:00:00Z","v":10788,"vw":61.4923},{"c":61.17,"h":61.325,"l":61.14,"n":311,"o":61.26,"t":"2026-10-16T14:15:00Z","v":6227,"vw":61.240755},{"c":60.95,"h":61.24,"l":60.9,"n":312,"o":61.145,"t":"2026-10-16T14:30:00Z","v":8654,"vw":61.117726},{"c":61.02,"h":61.06,"l":60.89,"n":283,"o":60.9,"t":"2026-10-16T14:45:00Z","v":12055,"vw":60.952973},{"c":61.3,"h":61.3,"l":61.0375,"n":418,"o":61.12,"t":"2026-10-16T15:00:00Z","v":8100,"vw":61.130697},{"c":61.2,"h":61.33,"l":61.2,"n":306,"o":61.29,"t":"2026-10-16T15:15:00Z","v":7260,"vw":61.267485},{"c":61.04,"h":61.21,"l":61.04,"n":264,"o":61.2,"t":"2026-10-16T15:30:00Z","v":7322,"vw":61.140506},{"c":60.86,"h":61.01,"l":60.86,"n":259,"o":60.97,"t":"2026-10-16T15:45:00Z","v":6858,"vw":60.92761},{"c":60.68,"h":60.8,"l":60.54,"n":434,"o":60.8,"t":"2026-10-16T16:00:00Z","v":13053,"vw":60.625519},{"c":60.52,"h":60.73,"l":60.455,"n":482,"o":60.7,"t":"2026-10-16T16:15:00Z","v":24732,"vw":60.653429},{"c":60.38,"h":60.52,"l":60.32,"n":288,"o":60.475,"t":"2026-10-16T16:30:00Z","v":6825,"vw":60.430012},{"c":60.2,"h":60.45,"l":60.15,"n":404,"o":60.43,"t":"2026-10-16T16:45:00Z","v":12074,"vw":60.293802},{"c":60.185,"h":60.26,"l":60.12,"n":352,"o":60.22,"t":"2026-10-16T17:00:00Z","v":9564,"vw":60.181017},{"c":60.115,"h":60.19,"l":60.075,"n":285,"o":60.19,"t":"2026-10-16T17:15:00Z","v":8989,"vw":60.139466},{"c":60.24,"h":60.3699,"l":60.06,"n":426,"o":60.19,"t":"2026-10-16T17:30:00Z","v":13652,"vw":60.21652},{"c":60.14,"h":60.2,"l":60.07,"n":306,"o":60.19,"t":"2026-10-16T17:45:00Z","v":9585,"vw":60.123437},{"c":59.995,"h":60.13,"l":59.885,"n":585,"o":60.095,"t":"2026-10-16T18:00:00Z","v":27052,"vw":60.017659},{"c":59.955,"h":60.07,"l":59.94,"n":341,"o":60.04,"t":"2026-10-16T18:15:00Z","v":12392,"vw":60.015192},{"c":60.01,"h":60.19,"l":59.955,"n":440,"o":60,"t":"2026-10-16T18:30:00Z","v":15152,"vw":60.066585},{"c":60.11,"h":60.2,"l":60.02,"n":451,"o":60.08,"t":"2026-10-16T18:45:00Z","v":11430,"vw":60.118987},{"c":60.115,"h":60.19,"l":60.06,"n":550,"o":60.1,"t":"2026-10-16T19:00:00Z","v":17836,"vw":60.127128},{"c":60.1,"h":60.22,"l":60.09,"n":651,"o":60.115,"t":"2026-10-16T19:15:00Z","v":20688,"vw":60.147998},{"c":60.07,"h":60.19,"l":59.975,"n":823,"o":60.14,"t":"2026-10-16T19:30:00Z","v":30795,"vw":60.064826},{"c":60.16,"h":60.28,"l":60.04,"n":2516,"o":60.11,"t":"2026-10-16T19:45:00Z","v":114759,"vw":60.199703},{"c":60.16,"h":60.16,"l":60.16,"n":39,"o":60.16,"t":"2026-10-16T20:00:00Z","v":149729,"vw":60.16},{"c":59.83,"h":59.98,"l":59.61,"n":198,"o":59.79,"t":"2026-10-19T13:30:00Z","v":8989,"vw":59.801871},{"c":59.57,"h":59.825,"l":59.51,"n":406,"o":59.825,"t":"2026-10-19T13:45:00Z","v":24775,"vw":59.597234},{"c":59.63,"h":59.8,"l":59.51,"n":332,"o":59.52,"t":"2026-10-19T14:00:00Z","v":14225,"vw":59.567133},{"c":59.82,"h":60.03,"l":59.64,"n":268,"o":59.64,"t":"2026-10-19T14:15:00Z","v":7774,"vw":59.800424},{"c":59.59,"h":59.85,"l":59.59,"n":314,"o":59.78,"t":"2026-10-19T14:30:00Z","v":8339,"vw":59.749293},{"c":59.605,"h":59.69,"l":59.5,"n":495,"o":59.615,"t":"2026-10-19T14:45:00Z","v":14371,"vw":59.593242},{"c":59.875,"h":59.9,"l":59.605,"n":312,"o":59.67,"t":"2026-10-19T15:00:00Z","v":8540,"vw":59.800597},{"c":59.98,"h":60.17,"l":59.85,"n":456,"o":59.875,"t":"2026-10-19T15:15:00Z","v":16716,"vw":60.040675},{"c":59.86,"h":60.01,"l":59.86,"n":228,"o":59.99,"t":"2026-10-19T15:30:00Z","v":6410,"vw":59.954539},{"c":59.81,"h":59.87,"l":59.76,"n":194,"o":59.83,"t":"2026-10-19T15:45:00Z","v":4551,"vw":59.806856},{"c":59.74,"h":59.85,"l":59.655,"n":369,"o":59.85,"t":"2026-10-19T16:00:00Z","v":8925,"vw":59.721102},{"c":59.78,"h":59.79,"l":59.72,"n":219,"o":59.79,"t":"2026-10-19T16:15:00Z","v":4856,"vw":59.753116},{"c":59.815,"h":59.88,"l":59.775,"n":369,"o":59.78,"t":"2026-10-19T16:30:00Z","v":9012,"vw":59.817857},{"c":59.82,"h":59.82,"l":59.75,"n":205,"o":59.815,"t":"2026-10-19T16:45:00Z","v":6834,"vw":59.787432},{"c":59.82,"h":59.83,"l":59.745,"n":296,"o":59.815,"t":"2026-10-19T17:00:00Z","v":9290,"vw":59.79194},{"c":59.8,"h":59.815,"l":59.75,"n":282,"o":59.795,"t":"2026-10-19T17:15:00Z","v":7433,"vw":59.785365},{"c":59.805,"h":59.84,"l":59.68,"n":446,"o":59.8,"t":"2026-10-19T17:30:00Z","v":12912,"vw":59.74164},{"c":59.79,"h":59.795,"l":59.71,"n":240,"o":59.795,"t":"2026-10-19T17:45:00Z","v":6231,"vw":59.755698},{"c":59.88,"h":59.93,"l":59.775,"n":495,"o":59.775,"t":"2026-10-19T18:00:00Z","v":20071,"vw":59.872291},{"c":59.83,"h":59.94,"l":59.805,"n":436,"o":59.88,"t":"2026-10-19T18:15:00Z","v":14914,"vw":59.882138},{"c":59.76,"h":59.83,"l":59.76,"n":429,"o":59.83,"t":"2026-10-19T18:30:00Z","v":12035,"vw":59.815905},{"c":59.79,"h":59.85,"l":59.735,"n":458,"o":59.765,"t":"2026-10-19T18:45:00Z","v":17623,"vw":59.805059},{"c":59.785,"h":59.92,"l":59.785,"n":607,"o":59.83,"t":"2026-10-19T19:00:00Z","v":17476,"vw":59.861332},{"c":59.88,"h":59.94,"l":59.795,"n":877,"o":59.8,"t":"2026-10-19T19:15:00Z","v":29195,"vw":59.874752},{"c":59.975,"h":60.015,"l":59.83,"n":1049,"o":59.87,"t":"2026-10-19T19:30:00Z","v":31312,"vw":59.911976},{"c":59.96,"h":60.06,"l":59.78,"n":2737,"o":59.975,"t":"2026-10-19T19:45:00Z","v":102661,"vw":59.949308},{"c":59.98,"h":59.98,"l":59.98,"n":51,"o":59.98,"t":"2026-10-19T20:00:00Z","v":92816,"vw":59.98},{"c":60.795,"h":60.93,"l":60.37,"n":95,"o":60.37,"t":"2026-10-20T13:30:00Z","v":11585,"vw":60.417909},{"c":61.04,"h":61.14,"l":60.88,"n":252,"o":61.02,"t":"2026-10-20T13:45:00Z","v":7103,"vw":61.039729},{"c":60.54,"h":60.97,"l":60.54,"n":186,"o":60.89,"t":"2026-10-20T14:00:00Z","v":3928,"vw":60.743314},{"c":60.8,"h":60.915,"l":60.51,"n":250,"o":60.51,"t":"2026-10-20T14:15:00Z","v":5901,"vw":60.71863},{"c":61.13,"h":61.14,"l":60.89,"n":257,"o":60.89,"t":"2026-10-20T14:30:00Z","v":8399,"vw":61.086247},{"c":61.305,"h":61.42,"l":61.14,"n":419,"o":61.14,"t":"2026-10-20T14:45:00Z","v":10138,"vw":61.26596},{"c":61.22,"h":61.41,"l":61.18,"n":405,"o":61.35,"t":"2026-10-20T15:00:00Z","v":7099,"vw":61.315656},{"c":61.175,"h":61.305,"l":61.17,"n":208,"o":61.27,"t":"2026-10-20T15:15:00Z","v":4611,"vw":61.238648},{"c":61.14,"h":61.295,"l":61.12,"n":276,"o":61.16,"t":"2026-10-20T15:30:00Z","v":7529,"vw":61.197152},{"c":60.925,"h":61.18,"l":60.925,"n":247,"o":61.15,"t":"2026-10-20T15:45:00Z","v":6074,"vw":61.04498},{"c":60.835,"h":61,"l":60.78,"n":237,"o":60.93,"t":"2026-10-20T16:00:00Z","v":5018,"vw":60.891457},{"c":60.76,"h":60.86,"l":60.705,"n":248,"o":60.86,"t":"2026-10-20T16:15:00Z","v":5427,"vw":60.776842},{"c":60.875,"h":60.94,"l":60.77,"n":212,"o":60.85,"t":"2026-10-20T16:30:00Z","v":3451,"vw":60.868214},{"c":60.84,"h":61.04,"l":60.76,"n":476,"o":60.875,"t":"2026-10-20T16:45:00Z","v":12100,"vw":60.900911},{"c":60.685,"h":60.85,"l":60.66,"n":305,"o":60.82,"t":"2026-10-20T17:00:00Z","v":6954,"vw":60.750561},{"c":60.85,"h":60.915,"l":60.685,"n":415,"o":60.685,"t":"2026-10-20T17:15:00Z","v":12884,"vw":60.854741},{"c":60.89,"h":60.94,"l":60.83,"n":418,"o":60.84,"t":"2026-10-20T17:30:00Z","v":9428,"vw":60.865658},{"c":61.05,"h":61.11,"l":60.91,"n":451,"o":60.91,"t":"2026-10-20T17:45:00Z","v":10947,"vw":60.995755},{"c":61.22,"h":61.26,"l":61.055,"n":519,"o":61.105,"t":"2026-10-20T18:00:00Z","v":14284,"vw":61.144899},{"c":61.15,"h":61.25,"l":61.08,"n":510,"o":61.25,"t":"2026-10-20T18:15:00Z","v":18959,"vw":61.148722},{"c":61.16,"h":61.28,"l":61.15,"n":506,"o":61.16,"t":"2026-10-20T18:30:00Z","v":12827,"vw":61.210744},{"c":61.19,"h":61.23,"l":61.16,"n":573,"o":61.16,"t":"2026-10-20T18:45:00Z","v":13817,"vw":61.183601},{"c":61.085,"h":61.2,"l":61.065,"n":578,"o":61.2,"t":"2026-10-20T19:00:00Z","v":14290,"vw":61.134419},{"c":61.09,"h":61.17,"l":61.075,"n":724,"o":61.08,"t":"2026-10-20T19:15:00Z","v":20691,"vw":61.105048},{"c":61.16,"h":61.165,"l":60.99,"n":989,"o":61.09,"t":"2026-10-20T19:30:00Z","v":27167,"vw":61.065068},{"c":61.1,"h":61.22,"l":61.06,"n":2041,"o":61.165,"t":"2026-10-20T19:45:00Z","v":93908,"vw":61.128741},{"c":61.1,"h":61.1,"l":61.1,"n":38,"o":61.1,"t":"2026-10-20T20:00:00Z","v":100089,"vw":61.1},{"c":60.725,"h":60.91,"l":60.17,"n":190,"o":60.91,"t":"2026-10-21T13:30:00Z","v":15533,"vw":60.743442},{"c":60.81,"h":60.97,"l":60.685,"n":211,"o":60.97,"t":"2026-10-21T13:45:00Z","v":5080,"vw":60.821827},{"c":60.58,"h":60.72,"l":60.28,"n":211,"o":60.72,"t":"2026-10-21T14:00:00Z","v":5651,"vw":60.471878},{"c":60.53,"h":60.77,"l":60.51,"n":297,"o":60.575,"t":"2026-10-21T14:15:00Z","v":6225,"vw":60.627336},{"c":60.56,"h":60.81,"l":60.56,"n":386,"o":60.59,"t":"2026-10-21T14:30:00Z","v":11810,"vw":60.66334},{"c":60.44,"h":60.685,"l":60.44,"n":310,"o":60.64,"t":"2026-10-21T14:45:00Z","v":10766,"vw":60.614228},{"c":60.47,"h":60.49,"l":60.375,"n":231,"o":60.39,"t":"2026-10-21T15:00:00Z","v":6593,"vw":60.413725},{"c":60.5,"h":60.535,"l":60.465,"n":411,"o":60.47,"t":"2026-10-21T15:15:00Z","v":10954,"vw":60.507207},{"c":60.295,"h":60.52,"l":60.295,"n":266,"o":60.5,"t":"2026-10-21T15:30:00Z","v":10676,"vw":60.420022},{"c":60.36,"h":60.375,"l":60.245,"n":497,"o":60.26,"t":"2026-10-21T15:45:00Z","v":21824,"vw":60.284637},{"c":60.26,"h":60.33,"l":60.15,"n":360,"o":60.33,"t":"2026-10-21T16:00:00Z","v":11412,"vw":60.19441},{"c":60.28,"h":60.28,"l":60.14,"n":364,"o":60.18,"t":"2026-10-21T16:15:00Z","v":10971,"vw":60.195275},{"c":60.4,"h":60.51,"l":60.275,"n":560,"o":60.275,"t":"2026-10-21T16:30:00Z","v":19313,"vw":60.391684},{"c":60.27,"h":60.47,"l":60.23,"n":406,"o":60.36,"t":"2026-10-21T16:45:00Z","v":10483,"vw":60.390246},{"c":60.165,"h":60.34,"l":60.15,"n":444,"o":60.28,"t":"2026-10-21T17:00:00Z","v":12369,"vw":60.229634},{"c":60.22,"h":60.22,"l":60.135,"n":487,"o":60.145,"t":"2026-10-21T17:15:00Z","v":11779,"vw":60.172693},{"c":60.32,"h":60.32,"l":60.18,"n":574,"o":60.22,"t":"2026-10-21T17:30:00Z","v":13050,"vw":60.241357},{"c":60.3,"h":60.36,"l":60.24,"n":311,"o":60.29,"t":"2026-10-21T17:45:00Z","v":7326,"vw":60.28893},{"c":60.34,"h":60.36,"l":60.28,"n":519,"o":60.33,"t":"2026-10-21T18:00:00Z","v":17742,"vw":60.32749},{"c":60.29,"h":60.32,"l":60.205,"n":380,"o":60.32,"t":"2026-10-21T18:15:00Z","v":8179,"vw":60.252951},{"c":60.25,"h":60.32,"l":60.18,"n":780,"o":60.29,"t":"2026-10-21T18:30:00Z","v":27221,"vw":60.264537},{"c":59.85,"h":60.26,"l":59.85,"n":505,"o":60.26,"t":"2026-10-21T18:45:00Z","v":13288,"vw":60.088217},{"c":59.455,"h":59.79,"l":59.34,"n":956,"o":59.79,"t":"2026-10-21T19:00:00Z","v":31941,"vw":59.594457},{"c":59.59,"h":59.59,"l":59.47,"n":771,"o":59.5,"t":"2026-10-21T19:15:00Z","v":19759,"vw":59.544691},{"c":59.64,"h":59.715,"l":59.54,"n":871,"o":59.595,"t":"2026-10-21T19:30:00Z","v":24428,"vw":59.612363},{"c":59.51,"h":59.73,"l":59.4,"n":2469,"o":59.62,"t":"2026-10-21T19:45:00Z","v":103363,"vw":59.5701},{"c":59.51,"h":59.51,"l":59.51,"n":28,"o":59.51,"t":"2026-10-21T20:00:00Z","v":128256,"vw":59.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":82.32321894265812,"iv":0.7958610268534051,"gamma":0.013373586390354323,"theta":-0.04010713958652968,"vega":0.029722486126348063,"rho":0.004241223048260494,"breakevenPct":39.3013257312353},{"delta":0.15,"premium":0.6132242412029658,"strike":69.86775758797035,"iv":0.4950084533157795,"gamma":0.027744597144040824,"theta":-0.0338886672680531,"vega":0.03943678258619443,"rho":0.006491986125277551,"breakevenPct":18.435526515162667},{"delta":0.2,"premium":0.827285700656367,"strike":67.72714299343633,"iv":0.4688393885331148,"gamma":0.035200798927664034,"theta":-0.03776348377286704,"vega":0.04619281487018985,"rho":0.008742246485380797,"breakevenPct":15.19816618062963},{"delta":0.25,"premium":1.0413471601097681,"strike":65.58652839890232,"iv":0.4426703237504501,"gamma":0.04265700071128724,"theta":-0.04163830027768098,"vega":0.05294884715418526,"rho":0.01099250684548404,"breakevenPct":11.960805846096594},{"delta":0.3,"premium":1.3722132144304822,"strike":64.26428860964735,"iv":0.43944341305229023,"gamma":0.045685853263072555,"theta":-0.044701134981759226,"vega":0.05658042156465343,"rho":0.0131221877062495,"breakevenPct":10.294911483915014},{"delta":0.35,"premium":1.7471625456019457,"strike":63.25091203891366,"iv":0.4448751114714228,"gamma":0.04704377786785569,"theta":-0.04745751925415485,"vega":0.059032792865828944,"rho":0.015206360601700148,"breakevenPct":9.222104830306847},{"delta":0.4,"premium":2.1221118767734093,"strike":62.23753546817998,"iv":0.4503068098905553,"gamma":0.048401702472638836,"theta":-0.050213903526550474,"vega":0.06148516416700446,"rho":0.017290533497150797,"breakevenPct":8.149298176698682},{"delta":0.45,"premium":2.4970612079448724,"strike":61.22415889744629,"iv":0.4557385083096879,"gamma":0.04975962707742197,"theta":-0.052970287798946095,"vega":0.06393753546817998,"rho":0.019374706392601446,"breakevenPct":7.076491523090516},{"delta":0.5,"premium":2.872010539116336,"strike":60.210782326712604,"iv":0.4611702067288204,"gamma":0.05111755168220511,"theta":-0.055726672071341715,"vega":0.0663899067693555,"rho":0.021458879288052096,"breakevenPct":6.00368486948235},{"delta":0.55,"premium":3.489766334919949,"strike":59.14322803980961,"iv":0.4694283427087841,"gamma":0.04915525746430117,"theta":-0.0554260926006058,"vega":0.0647409346603202,"rho":0.023373598959371744,"breakevenPct":5.247848050293326},{"delta":0.6,"premium":4.171289485071398,"strike":58.061445261791434,"iv":0.47842877542189527,"gamma":0.04632098658589355,"theta":-0.05432267416702726,"vega":0.062014842059714415,"rho":0.025243815763747894,"breakevenPct":4.57525583408307},{"delta":0.65,"premium":4.852812635222847,"strike":56.97966248377326,"iv":0.4874292081350065,"gamma":0.04348671570748594,"theta":-0.053219255733448725,"vega":0.059288749459108614,"rho":0.02711403256812405,"breakevenPct":3.9026636178728107},{"delta":0.7,"premium":5.534335785374296,"strike":55.89787970575509,"iv":0.4964296408481177,"gamma":0.04065244482907833,"theta":-0.05211583729987019,"vega":0.05656265685850281,"rho":0.0289842493725002,"breakevenPct":3.230071401662553},{"delta":0.75,"premium":6.313567839195978,"strike":54.733040201005025,"iv":0.5046848618090453,"gamma":0.0373282663316583,"theta":-0.05011614321608041,"vega":0.052965201005025137,"rho":0.030782948838254137,"breakevenPct":2.5821005548664235},{"delta":0.8,"premium":7.569849246231156,"strike":53.162688442211056,"iv":0.5093016959798995,"gamma":0.031612185929648234,"theta":-0.04374051507537688,"vega":0.045113442211055274,"rho":0.032232475415440755,"breakevenPct":2.054339923445159},{"delta":0.85,"premium":8.82613065326633,"strike":51.59233668341709,"iv":0.5139185301507537,"gamma":0.025896105527638193,"theta":-0.037364886934673366,"vega":0.037261683417085426,"rho":0.03368200199262737,"breakevenPct":1.526579292023896},{"delta":0.9,"premium":10.08241206030151,"strike":50.02198492462311,"iv":0.518535364321608,"gamma":0.02018002512562813,"theta":-0.03098925879396984,"vega":0.029409924623115563,"rho":0.03513152856981398,"breakevenPct":0.9988186606026317}],"put":[{"delta":0.1,"premium":0.8991395193538505,"strike":43.08704304146524,"iv":0.9897111049289044,"gamma":0.010413898498035142,"theta":-0.04784738855278018,"vega":0.029424015421376907,"rho":-0.0056938364077062514,"breakevenPct":29.107875109878357},{"delta":0.15,"premium":0.8105140585510778,"strike":50.81441960524836,"iv":0.5807517947196656,"gamma":0.023929870249882617,"theta":-0.03650905742387915,"vega":0.03884203104348956,"rho":-0.008199998625249704,"breakevenPct":15.973944636704282},{"delta":0.2,"premium":1.0354300981871691,"strike":52.95647712559209,"iv":0.5253005179951694,"gamma":0.03210291515782396,"theta":-0.03906327573305052,"vega":0.046087665105163274,"rho":-0.0109167154120168,"breakevenPct":12.75239955065549},{"delta":0.25,"premium":1.267181743757675,"strike":55.04707327056897,"iv":0.47205354072861233,"gamma":0.04003839541547278,"theta":-0.041549897666803115,"vega":0.05313086369218174,"rho":-0.013634189680781261,"breakevenPct":9.628816120296927},{"delta":0.3,"premium":1.6406979124027834,"strike":56.07040523945968,"iv":0.46452181743757676,"gamma":0.04304699140401146,"theta":-0.04263462955382726,"vega":0.05597572656569791,"rho":-0.01636737346749114,"breakevenPct":8.53687224490523},{"delta":0.35,"premium":2.014214081047892,"strike":57.09373720835039,"iv":0.4569900941465411,"gamma":0.04605558739255014,"theta":-0.043719361440851416,"vega":0.05882058943921408,"rho":-0.019100557254201022,"breakevenPct":7.444928369513532},{"delta":0.4,"premium":2.387730249693001,"strike":58.1170691772411,"iv":0.4494583708555055,"gamma":0.049064183381088824,"theta":-0.04480409332787556,"vega":0.061665452312730254,"rho":-0.021833741040910903,"breakevenPct":6.3529844941218325},{"delta":0.45,"premium":2.7612464183381094,"strike":59.14040114613181,"iv":0.4419266475644699,"gamma":0.05207277936962751,"theta":-0.04588882521489972,"vega":0.06451031518624642,"rho":-0.02456692482762079,"breakevenPct":5.261040618730136},{"delta":0.5,"premium":3.1328814273672383,"strike":60.11239112110143,"iv":0.43216982298398426,"gamma":0.05448760887889857,"theta":-0.04604473166619837,"vega":0.06628409665636414,"rho":-0.027293831730954732,"breakevenPct":4.252210227299287},{"delta":0.55,"premium":3.494640348412476,"strike":60.81483562798539,"iv":0.4107312166338859,"gamma":0.05378516437201461,"theta":-0.04132430457993818,"vega":0.06243470075864006,"rho":-0.02998778499656504,"breakevenPct":3.67972562666289},{"delta":0.6,"premium":3.8563992694577127,"strike":61.517280134869345,"iv":0.3892926102837876,"gamma":0.053082719865130655,"theta":-0.036603877493678,"vega":0.05858530486091599,"rho":-0.03268173826217534,"breakevenPct":3.107241026026495},{"delta":0.65,"premium":4.218158190502951,"strike":62.2197246417533,"iv":0.3678540039336892,"gamma":0.0523802753582467,"theta":-0.03188345040741781,"vega":0.05473590896319191,"rho":-0.03537569152778564,"breakevenPct":2.534756425390098},{"delta":0.7,"premium":4.579917111548188,"strike":62.92216914863726,"iv":0.3464153975835909,"gamma":0.051677830851362745,"theta":-0.027163023321157633,"vega":0.050886513065467834,"rho":-0.038069644793395946,"breakevenPct":1.962271824753703},{"delta":0.75,"premium":4.941676032593426,"strike":63.624613655521216,"iv":0.32497679123349255,"gamma":0.05097538634447878,"theta":-0.02244259623489744,"vega":0.04703711716774375,"rho":-0.04076359805900625,"breakevenPct":1.3897872241173066},{"delta":0.8,"premium":5.303434953638663,"strike":64.32705816240517,"iv":0.3035381848833941,"gamma":0.05027294183759483,"theta":-0.01772216914863725,"vega":0.043187721270019665,"rho":-0.04345755132461655,"breakevenPct":0.8173026234809098},{"delta":0.85,"premium":5.906723716381417,"strike":65.25672371638142,"iv":0.29109193154034224,"gamma":0.048367726161369196,"theta":-0.013410513447432762,"vega":0.03910464547677262,"rho":-0.046339109195973095,"breakevenPct":0.2688623760712428},{"delta":0.9,"premium":11.893020594965675,"strike":71.28146453089245,"iv":0.4600782608695652,"gamma":0.02290892448512586,"theta":-0.015916018306636154,"vega":0.029262700228832955,"rho":-0.0534333865957746,"breakevenPct":0.20426157632872377}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":82.32321894265812,"iv":0.7958610268534051,"gamma":0.013373586390354323,"theta":-0.04010713958652968,"vega":0.029722486126348063,"rho":0.004241223048260494,"breakevenPct":39.3013257312353},{"delta":0.15,"premium":0.6132242412029658,"strike":69.86775758797035,"iv":0.4950084533157795,"gamma":0.027744597144040824,"theta":-0.0338886672680531,"vega":0.03943678258619443,"rho":0.006491986125277551,"breakevenPct":18.435526515162667},{"delta":0.2,"premium":0.827285700656367,"strike":67.72714299343633,"iv":0.4688393885331148,"gamma":0.035200798927664034,"theta":-0.03776348377286704,"vega":0.04619281487018985,"rho":0.008742246485380797,"breakevenPct":15.19816618062963},{"delta":0.25,"premium":1.0413471601097681,"strike":65.58652839890232,"iv":0.4426703237504501,"gamma":0.04265700071128724,"theta":-0.04163830027768098,"vega":0.05294884715418526,"rho":0.01099250684548404,"breakevenPct":11.960805846096594},{"delta":0.3,"premium":1.3722132144304822,"strike":64.26428860964735,"iv":0.43944341305229023,"gamma":0.045685853263072555,"theta":-0.044701134981759226,"vega":0.05658042156465343,"rho":0.0131221877062495,"breakevenPct":10.294911483915014},{"delta":0.35,"premium":1.7471625456019457,"strike":63.25091203891366,"iv":0.4448751114714228,"gamma":0.04704377786785569,"theta":-0.04745751925415485,"vega":0.059032792865828944,"rho":0.015206360601700148,"breakevenPct":9.222104830306847},{"delta":0.4,"premium":2.1221118767734093,"strike":62.23753546817998,"iv":0.4503068098905553,"gamma":0.048401702472638836,"theta":-0.050213903526550474,"vega":0.06148516416700446,"rho":0.017290533497150797,"breakevenPct":8.149298176698682},{"delta":0.45,"premium":2.4970612079448724,"strike":61.22415889744629,"iv":0.4557385083096879,"gamma":0.04975962707742197,"theta":-0.052970287798946095,"vega":0.06393753546817998,"rho":0.019374706392601446,"breakevenPct":7.076491523090516},{"delta":0.5,"premium":2.872010539116336,"strike":60.210782326712604,"iv":0.4611702067288204,"gamma":0.05111755168220511,"theta":-0.055726672071341715,"vega":0.0663899067693555,"rho":0.021458879288052096,"breakevenPct":6.00368486948235},{"delta":0.55,"premium":3.489766334919949,"strike":59.14322803980961,"iv":0.4694283427087841,"gamma":0.04915525746430117,"theta":-0.0554260926006058,"vega":0.0647409346603202,"rho":0.023373598959371744,"breakevenPct":5.247848050293326},{"delta":0.6,"premium":4.171289485071398,"strike":58.061445261791434,"iv":0.47842877542189527,"gamma":0.04632098658589355,"theta":-0.05432267416702726,"vega":0.062014842059714415,"rho":0.025243815763747894,"breakevenPct":4.57525583408307},{"delta":0.65,"premium":4.852812635222847,"strike":56.97966248377326,"iv":0.4874292081350065,"gamma":0.04348671570748594,"theta":-0.053219255733448725,"vega":0.059288749459108614,"rho":0.02711403256812405,"breakevenPct":3.9026636178728107},{"delta":0.7,"premium":5.534335785374296,"strike":55.89787970575509,"iv":0.4964296408481177,"gamma":0.04065244482907833,"theta":-0.05211583729987019,"vega":0.05656265685850281,"rho":0.0289842493725002,"breakevenPct":3.230071401662553},{"delta":0.75,"premium":6.313567839195978,"strike":54.733040201005025,"iv":0.5046848618090453,"gamma":0.0373282663316583,"theta":-0.05011614321608041,"vega":0.052965201005025137,"rho":0.030782948838254137,"breakevenPct":2.5821005548664235},{"delta":0.8,"premium":7.569849246231156,"strike":53.162688442211056,"iv":0.5093016959798995,"gamma":0.031612185929648234,"theta":-0.04374051507537688,"vega":0.045113442211055274,"rho":0.032232475415440755,"breakevenPct":2.054339923445159},{"delta":0.85,"premium":8.82613065326633,"strike":51.59233668341709,"iv":0.5139185301507537,"gamma":0.025896105527638193,"theta":-0.037364886934673366,"vega":0.037261683417085426,"rho":0.03368200199262737,"breakevenPct":1.526579292023896},{"delta":0.9,"premium":10.08241206030151,"strike":50.02198492462311,"iv":0.518535364321608,"gamma":0.02018002512562813,"theta":-0.03098925879396984,"vega":0.029409924623115563,"rho":0.03513152856981398,"breakevenPct":0.9988186606026317}],"put":[{"delta":0.1,"premium":0.8991395193538505,"strike":43.08704304146524,"iv":0.9897111049289044,"gamma":0.010413898498035142,"theta":-0.04784738855278018,"vega":0.029424015421376907,"rho":-0.0056938364077062514,"breakevenPct":29.107875109878357},{"delta":0.15,"premium":0.8105140585510778,"strike":50.81441960524836,"iv":0.5807517947196656,"gamma":0.023929870249882617,"theta":-0.03650905742387915,"vega":0.03884203104348956,"rho":-0.008199998625249704,"breakevenPct":15.973944636704282},{"delta":0.2,"premium":1.0354300981871691,"strike":52.95647712559209,"iv":0.5253005179951694,"gamma":0.03210291515782396,"theta":-0.03906327573305052,"vega":0.046087665105163274,"rho":-0.0109167154120168,"breakevenPct":12.75239955065549},{"delta":0.25,"premium":1.267181743757675,"strike":55.04707327056897,"iv":0.47205354072861233,"gamma":0.04003839541547278,"theta":-0.041549897666803115,"vega":0.05313086369218174,"rho":-0.013634189680781261,"breakevenPct":9.628816120296927},{"delta":0.3,"premium":1.6406979124027834,"strike":56.07040523945968,"iv":0.46452181743757676,"gamma":0.04304699140401146,"theta":-0.04263462955382726,"vega":0.05597572656569791,"rho":-0.01636737346749114,"breakevenPct":8.53687224490523},{"delta":0.35,"premium":2.014214081047892,"strike":57.09373720835039,"iv":0.4569900941465411,"gamma":0.04605558739255014,"theta":-0.043719361440851416,"vega":0.05882058943921408,"rho":-0.019100557254201022,"breakevenPct":7.444928369513532},{"delta":0.4,"premium":2.387730249693001,"strike":58.1170691772411,"iv":0.4494583708555055,"gamma":0.049064183381088824,"theta":-0.04480409332787556,"vega":0.061665452312730254,"rho":-0.021833741040910903,"breakevenPct":6.3529844941218325},{"delta":0.45,"premium":2.7612464183381094,"strike":59.14040114613181,"iv":0.4419266475644699,"gamma":0.05207277936962751,"theta":-0.04588882521489972,"vega":0.06451031518624642,"rho":-0.02456692482762079,"breakevenPct":5.261040618730136},{"delta":0.5,"premium":3.1328814273672383,"strike":60.11239112110143,"iv":0.43216982298398426,"gamma":0.05448760887889857,"theta":-0.04604473166619837,"vega":0.06628409665636414,"rho":-0.027293831730954732,"breakevenPct":4.252210227299287},{"delta":0.55,"premium":3.494640348412476,"strike":60.81483562798539,"iv":0.4107312166338859,"gamma":0.05378516437201461,"theta":-0.04132430457993818,"vega":0.06243470075864006,"rho":-0.02998778499656504,"breakevenPct":3.67972562666289},{"delta":0.6,"premium":3.8563992694577127,"strike":61.517280134869345,"iv":0.3892926102837876,"gamma":0.053082719865130655,"theta":-0.036603877493678,"vega":0.05858530486091599,"rho":-0.03268173826217534,"breakevenPct":3.107241026026495},{"delta":0.65,"premium":4.218158190502951,"strike":62.2197246417533,"iv":0.3678540039336892,"gamma":0.0523802753582467,"theta":-0.03188345040741781,"vega":0.05473590896319191,"rho":-0.03537569152778564,"breakevenPct":2.534756425390098},{"delta":0.7,"premium":4.579917111548188,"strike":62.92216914863726,"iv":0.3464153975835909,"gamma":0.051677830851362745,"theta":-0.027163023321157633,"vega":0.050886513065467834,"rho":-0.038069644793395946,"breakevenPct":1.962271824753703},{"delta":0.75,"premium":4.941676032593426,"strike":63.624613655521216,"iv":0.32497679123349255,"gamma":0.05097538634447878,"theta":-0.02244259623489744,"vega":0.04703711716774375,"rho":-0.04076359805900625,"breakevenPct":1.3897872241173066},{"delta":0.8,"premium":5.303434953638663,"strike":64.32705816240517,"iv":0.3035381848833941,"gamma":0.05027294183759483,"theta":-0.01772216914863725,"vega":0.043187721270019665,"rho":-0.04345755132461655,"breakevenPct":0.8173026234809098},{"delta":0.85,"premium":5.906723716381417,"strike":65.25672371638142,"iv":0.29109193154034224,"gamma":0.048367726161369196,"theta":-0.013410513447432762,"vega":0.03910464547677262,"rho":-0.046339109195973095,"breakevenPct":0.2688623760712428},{"delta":0.9,"premium":11.893020594965675,"strike":71.28146453089245,"iv":0.4600782608695652,"gamma":0.02290892448512586,"theta":-0.015916018306636154,"vega":0.029262700228832955,"rho":-0.0534333865957746,"breakevenPct":0.20426157632872377}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}