{"symbol":"TX","url":"https://intraalpha.com/companies/TX","capturedAt":"2026-10-23T01:58:58.673Z","state":"ready","quote":{"symbol":"TX","last_price":55.36,"prev_close":58.92,"regular_close":55.36,"change":-3.56,"change_pct":-6.0421,"regular_change":-3.56,"regular_change_pct":-6.0421,"extended_change":0,"extended_change_pct":0,"bid":53.22,"ask":58.5,"bid_size":100,"ask_size":3500,"volume":381655,"vwap":55.773584,"open":58.35,"high":59,"low":55.13,"close":55.36,"trade_count":7123,"last_trade_at":"2026-10-22T23:00:00.003227745Z","last_quote_at":"2026-10-22T20:00:04.51918631Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TX","fetched_at":"2026-10-23T01:58:58.028773+00:00","name":"Ternium SA ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Ternium SA manufactures and processes various steel products in Mexico, Argentina, Paraguay, Chile, Bolivia, Uruguay, Brazil, the United States, Colombia, Guatemala, Costa Rica, Honduras, El Salvador and Nicaragua. The company is headquartered in Luxembourg City, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11209168000,"ebitda":1882086000,"pe_ratio":16.37,"peg_ratio":0.128,"book_value":62.65,"dividend_per_share":1.3,"dividend_yield":0.0373,"eps":3.6,"revenue_ttm":16003600000,"gross_profit_ttm":2825726000,"profit_margin":0.0437,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0308,"return_on_equity_ttm":0.0443,"quarterly_earnings_growth":0.595,"quarterly_revenue_growth":0.1,"analyst_target_price":61.5,"analyst_number":4,"beta":1.095,"fifty_two_week_high":60.21,"fifty_two_week_low":31.27,"fifty_day_ma":56.36,"two_hundred_day_ma":47.13,"shares_outstanding":196308000,"forward_pe":8.51,"price_to_sales":0.687,"price_to_book":0.894,"ev_to_revenue":0.733,"ev_to_ebitda":5.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:58.028773+00:00"},"optionObservedAt":"2026-10-22T19:49:59.279Z","bars":[{"c":57.52,"h":57.74,"l":57.51,"n":28,"o":57.51,"t":"2026-10-16T13:30:00Z","v":5829,"vw":57.535013},{"c":57.5125,"h":57.5125,"l":57.5125,"n":4,"o":57.5125,"t":"2026-10-16T13:35:00Z","v":156,"vw":57.5125},{"c":57.99,"h":57.99,"l":56.93,"n":83,"o":57.585,"t":"2026-10-16T13:40:00Z","v":3477,"vw":57.848373},{"c":57.535,"h":58,"l":57.37,"n":100,"o":58,"t":"2026-10-16T13:45:00Z","v":6411,"vw":57.631599},{"c":57.54,"h":57.54,"l":57.535,"n":5,"o":57.535,"t":"2026-10-16T13:50:00Z","v":312,"vw":57.537381},{"c":58.035,"h":58.13,"l":57.58,"n":226,"o":57.7999,"t":"2026-10-16T13:55:00Z","v":27503,"vw":57.828574},{"c":57.76,"h":58.25,"l":57.76,"n":78,"o":58.0275,"t":"2026-10-16T14:00:00Z","v":6319,"vw":58.078998},{"c":57.68,"h":57.89,"l":57.61,"n":52,"o":57.89,"t":"2026-10-16T14:05:00Z","v":2327,"vw":57.753174},{"c":57.55,"h":57.68,"l":57.55,"n":26,"o":57.68,"t":"2026-10-16T14:10:00Z","v":836,"vw":57.596667},{"c":57.68,"h":57.68,"l":57.55,"n":31,"o":57.55,"t":"2026-10-16T14:15:00Z","v":825,"vw":57.6475},{"c":57.92,"h":57.92,"l":57.68,"n":93,"o":57.68,"t":"2026-10-16T14:20:00Z","v":3602,"vw":57.722553},{"c":57.92,"h":57.92,"l":57.92,"n":15,"o":57.92,"t":"2026-10-16T14:25:00Z","v":672,"vw":57.92},{"c":57.96,"h":58.115,"l":57.92,"n":405,"o":57.92,"t":"2026-10-16T14:30:00Z","v":26219,"vw":58.010085},{"c":57.86,"h":57.86,"l":57.84,"n":28,"o":57.84,"t":"2026-10-16T14:35:00Z","v":1458,"vw":57.848235},{"c":57.8,"h":57.84,"l":57.76,"n":62,"o":57.84,"t":"2026-10-16T14:40:00Z","v":3074,"vw":57.797056},{"c":57.53,"h":57.805,"l":57.42,"n":146,"o":57.805,"t":"2026-10-16T14:45:00Z","v":9640,"vw":57.687184},{"c":57.62,"h":57.68,"l":57.54,"n":64,"o":57.64,"t":"2026-10-16T14:50:00Z","v":4450,"vw":57.638855},{"c":57.735,"h":57.75,"l":57.64,"n":60,"o":57.75,"t":"2026-10-16T14:55:00Z","v":2677,"vw":57.692105},{"c":57.65,"h":57.655,"l":57.59,"n":21,"o":57.62,"t":"2026-10-16T15:00:00Z","v":749,"vw":57.623},{"c":57.45,"h":57.6729,"l":57.45,"n":49,"o":57.665,"t":"2026-10-16T15:05:00Z","v":2265,"vw":57.556893},{"c":57.45,"h":57.46,"l":57.45,"n":37,"o":57.46,"t":"2026-10-16T15:10:00Z","v":1164,"vw":57.458},{"c":57.545,"h":57.545,"l":57.445,"n":208,"o":57.445,"t":"2026-10-16T15:15:00Z","v":10445,"vw":57.500121},{"c":57.53,"h":57.685,"l":57.45,"n":148,"o":57.53,"t":"2026-10-16T15:20:00Z","v":11786,"vw":57.564229},{"c":57.72,"h":57.72,"l":57.52,"n":56,"o":57.55,"t":"2026-10-16T15:25:00Z","v":4186,"vw":57.564145},{"c":57.545,"h":57.6125,"l":57.45,"n":68,"o":57.57,"t":"2026-10-16T15:30:00Z","v":3262,"vw":57.549177},{"c":57.45,"h":57.55,"l":57.45,"n":52,"o":57.545,"t":"2026-10-16T15:35:00Z","v":2443,"vw":57.524497},{"c":57.39,"h":57.555,"l":57.32,"n":51,"o":57.555,"t":"2026-10-16T15:40:00Z","v":2085,"vw":57.404583},{"c":57.4,"h":57.51,"l":57.39,"n":35,"o":57.39,"t":"2026-10-16T15:45:00Z","v":1833,"vw":57.439335},{"c":57.29,"h":57.415,"l":57.21,"n":66,"o":57.32,"t":"2026-10-16T15:50:00Z","v":2108,"vw":57.346594},{"c":57.29,"h":57.295,"l":57.29,"n":31,"o":57.295,"t":"2026-10-16T15:55:00Z","v":1084,"vw":57.293571},{"c":57.36,"h":57.36,"l":57.23,"n":94,"o":57.29,"t":"2026-10-16T16:00:00Z","v":5743,"vw":57.334456},{"c":57.42,"h":57.425,"l":57.26,"n":78,"o":57.395,"t":"2026-10-16T16:05:00Z","v":3897,"vw":57.36725},{"c":57.5,"h":57.525,"l":57.43,"n":64,"o":57.43,"t":"2026-10-16T16:10:00Z","v":3094,"vw":57.474565},{"c":57.49,"h":57.56,"l":57.49,"n":58,"o":57.56,"t":"2026-10-16T16:15:00Z","v":3076,"vw":57.542743},{"c":57.46,"h":57.525,"l":57.46,"n":23,"o":57.525,"t":"2026-10-16T16:20:00Z","v":1141,"vw":57.491111},{"c":57.405,"h":57.46,"l":57.36,"n":48,"o":57.46,"t":"2026-10-16T16:25:00Z","v":1798,"vw":57.409991},{"c":57.331,"h":57.405,"l":57.331,"n":32,"o":57.405,"t":"2026-10-16T16:30:00Z","v":1176,"vw":57.377889},{"c":57.16,"h":57.385,"l":57.05,"n":92,"o":57.33,"t":"2026-10-16T16:35:00Z","v":10551,"vw":57.181352},{"c":57.16,"h":57.16,"l":57.04,"n":21,"o":57.04,"t":"2026-10-16T16:40:00Z","v":1212,"vw":57.146667},{"c":57.135,"h":57.17,"l":57.04,"n":30,"o":57.16,"t":"2026-10-16T16:45:00Z","v":1087,"vw":57.1375},{"c":57.1,"h":57.175,"l":57.04,"n":21,"o":57.175,"t":"2026-10-16T16:50:00Z","v":922,"vw":57.0914},{"c":57.03,"h":57.1,"l":57.03,"n":54,"o":57.1,"t":"2026-10-16T16:55:00Z","v":2324,"vw":57.066079},{"c":56.792,"h":56.98,"l":56.78,"n":58,"o":56.97,"t":"2026-10-16T17:00:00Z","v":2217,"vw":56.91625},{"c":56.69,"h":56.8,"l":56.68,"n":38,"o":56.8,"t":"2026-10-16T17:05:00Z","v":1461,"vw":56.733896},{"c":56.94,"h":56.94,"l":56.7,"n":101,"o":56.71,"t":"2026-10-16T17:10:00Z","v":4357,"vw":56.831392},{"c":57,"h":57.06,"l":56.95,"n":96,"o":57.005,"t":"2026-10-16T17:15:00Z","v":3797,"vw":57.00003},{"c":56.98,"h":57.06,"l":56.98,"n":48,"o":57,"t":"2026-10-16T17:20:00Z","v":2342,"vw":57.032778},{"c":57.18,"h":57.18,"l":57.05,"n":70,"o":57.1,"t":"2026-10-16T17:25:00Z","v":11054,"vw":57.099413},{"c":57.18,"h":57.18,"l":57.13,"n":26,"o":57.175,"t":"2026-10-16T17:30:00Z","v":1109,"vw":57.173125},{"c":57.2,"h":57.21,"l":57.08,"n":144,"o":57.18,"t":"2026-10-16T17:35:00Z","v":6474,"vw":57.14286},{"c":57.265,"h":57.275,"l":57.16,"n":76,"o":57.18,"t":"2026-10-16T17:40:00Z","v":4307,"vw":57.223344},{"c":57.085,"h":57.21,"l":57.01,"n":119,"o":57.21,"t":"2026-10-16T17:45:00Z","v":3229,"vw":57.131969},{"c":57.08,"h":57.08,"l":57,"n":89,"o":57,"t":"2026-10-16T17:50:00Z","v":1825,"vw":57.025},{"c":57,"h":57.01,"l":57,"n":40,"o":57.01,"t":"2026-10-16T17:55:00Z","v":970,"vw":57.005},{"c":56.93,"h":57.01,"l":56.86,"n":104,"o":57.01,"t":"2026-10-16T18:00:00Z","v":5740,"vw":56.948079},{"c":57.04,"h":57.05,"l":56.93,"n":70,"o":56.93,"t":"2026-10-16T18:05:00Z","v":4334,"vw":56.997234},{"c":57.14,"h":57.14,"l":57.1,"n":48,"o":57.11,"t":"2026-10-16T18:10:00Z","v":1937,"vw":57.116645},{"c":56.91,"h":57.16,"l":56.91,"n":128,"o":57.16,"t":"2026-10-16T18:15:00Z","v":4573,"vw":57.057013},{"c":56.955,"h":56.955,"l":56.88,"n":72,"o":56.92,"t":"2026-10-16T18:20:00Z","v":2235,"vw":56.914483},{"c":56.9,"h":56.9,"l":56.9,"n":10,"o":56.9,"t":"2026-10-16T18:25:00Z","v":198,"vw":56.9},{"c":56.96,"h":57.01,"l":56.91,"n":113,"o":56.94,"t":"2026-10-16T18:30:00Z","v":6455,"vw":56.952023},{"c":57.04,"h":57.04,"l":56.98,"n":57,"o":57.04,"t":"2026-10-16T18:35:00Z","v":1651,"vw":57.01153},{"c":56.92,"h":56.975,"l":56.91,"n":104,"o":56.95,"t":"2026-10-16T18:40:00Z","v":5436,"vw":56.954262},{"c":56.92,"h":56.93,"l":56.92,"n":39,"o":56.925,"t":"2026-10-16T18:45:00Z","v":1270,"vw":56.925039},{"c":56.84,"h":56.84,"l":56.8,"n":20,"o":56.82,"t":"2026-10-16T18:50:00Z","v":910,"vw":56.824537},{"c":56.905,"h":56.905,"l":56.83,"n":64,"o":56.84,"t":"2026-10-16T18:55:00Z","v":2186,"vw":56.867561},{"c":56.95,"h":56.95,"l":56.86,"n":67,"o":56.905,"t":"2026-10-16T19:00:00Z","v":2879,"vw":56.907562},{"c":56.92,"h":56.93,"l":56.86,"n":109,"o":56.93,"t":"2026-10-16T19:05:00Z","v":4024,"vw":56.899844},{"c":56.965,"h":56.97,"l":56.91,"n":65,"o":56.91,"t":"2026-10-16T19:10:00Z","v":1983,"vw":56.956923},{"c":56.97,"h":57.05,"l":56.97,"n":103,"o":56.97,"t":"2026-10-16T19:15:00Z","v":5959,"vw":56.992582},{"c":57.015,"h":57.015,"l":56.93,"n":42,"o":56.97,"t":"2026-10-16T19:20:00Z","v":1877,"vw":56.984952},{"c":56.91,"h":57.01,"l":56.91,"n":111,"o":57.01,"t":"2026-10-16T19:25:00Z","v":4225,"vw":56.966393},{"c":56.9,"h":57.03,"l":56.9,"n":144,"o":57.005,"t":"2026-10-16T19:30:00Z","v":5095,"vw":56.952319},{"c":57.05,"h":57.05,"l":56.91,"n":177,"o":56.91,"t":"2026-10-16T19:35:00Z","v":8895,"vw":56.971873},{"c":56.93,"h":57.06,"l":56.93,"n":106,"o":57.06,"t":"2026-10-16T19:40:00Z","v":4243,"vw":57.004474},{"c":57.005,"h":57.09,"l":56.91,"n":186,"o":56.96,"t":"2026-10-16T19:45:00Z","v":9705,"vw":57.011479},{"c":57.02,"h":57.105,"l":56.98,"n":215,"o":57.01,"t":"2026-10-16T19:50:00Z","v":12754,"vw":57.055718},{"c":57.05,"h":57.16,"l":56.99,"n":507,"o":56.99,"t":"2026-10-16T19:55:00Z","v":34498,"vw":57.080705},{"c":57.1,"h":57.1,"l":57.1,"n":10,"o":57.1,"t":"2026-10-16T20:00:00Z","v":37960,"vw":57.1},{"c":56.22,"h":56.22,"l":56.22,"n":4,"o":56.22,"t":"2026-10-19T08:00:00Z","v":110,"vw":56.22},{"c":57.67,"h":57.97,"l":57.58,"n":17,"o":57.58,"t":"2026-10-19T13:30:00Z","v":2294,"vw":57.655758},{"c":57.615,"h":57.615,"l":57.615,"n":3,"o":57.615,"t":"2026-10-19T13:40:00Z","v":179,"vw":57.615},{"c":57.69,"h":57.69,"l":57.34,"n":56,"o":57.58,"t":"2026-10-19T13:45:00Z","v":8776,"vw":57.427722},{"c":57.25,"h":57.62,"l":57.25,"n":27,"o":57.62,"t":"2026-10-19T13:50:00Z","v":1565,"vw":57.422251},{"c":57.44,"h":57.44,"l":57.44,"n":5,"o":57.44,"t":"2026-10-19T13:55:00Z","v":168,"vw":57.44},{"c":56.88,"h":57.19,"l":56.755,"n":87,"o":57.15,"t":"2026-10-19T14:00:00Z","v":7413,"vw":56.914985},{"c":56.7711,"h":56.895,"l":56.681,"n":20,"o":56.895,"t":"2026-10-19T14:05:00Z","v":943,"vw":56.778018},{"c":56.96,"h":57.13,"l":56.82,"n":26,"o":56.895,"t":"2026-10-19T14:10:00Z","v":1368,"vw":56.981836},{"c":56.905,"h":57.04,"l":56.68,"n":18,"o":57.04,"t":"2026-10-19T14:15:00Z","v":871,"vw":56.84802},{"c":56.84,"h":56.9,"l":56.84,"n":16,"o":56.9,"t":"2026-10-19T14:25:00Z","v":540,"vw":56.86},{"c":56.72,"h":56.95,"l":56.72,"n":19,"o":56.88,"t":"2026-10-19T14:30:00Z","v":1028,"vw":56.885682},{"c":56.87,"h":56.87,"l":56.87,"n":8,"o":56.87,"t":"2026-10-19T14:35:00Z","v":444,"vw":56.87},{"c":56.99,"h":57,"l":56.825,"n":45,"o":56.825,"t":"2026-10-19T14:40:00Z","v":4156,"vw":56.979484},{"c":57.125,"h":57.125,"l":57.02,"n":31,"o":57.115,"t":"2026-10-19T14:45:00Z","v":1169,"vw":57.08},{"c":57.23,"h":57.25,"l":57.015,"n":36,"o":57.03,"t":"2026-10-19T14:55:00Z","v":2884,"vw":57.133342},{"c":57.27,"h":57.32,"l":57.23,"n":35,"o":57.32,"t":"2026-10-19T15:00:00Z","v":1398,"vw":57.268969},{"c":57.34,"h":57.34,"l":57.34,"n":6,"o":57.34,"t":"2026-10-19T15:05:00Z","v":205,"vw":57.34},{"c":57.31,"h":57.31,"l":57.31,"n":27,"o":57.31,"t":"2026-10-19T15:10:00Z","v":936,"vw":57.31},{"c":57.56,"h":57.56,"l":57.56,"n":11,"o":57.56,"t":"2026-10-19T15:15:00Z","v":152,"vw":57.56},{"c":57.59,"h":57.59,"l":57.35,"n":37,"o":57.35,"t":"2026-10-19T15:20:00Z","v":416,"vw":57.47},{"c":57.61,"h":57.61,"l":57.61,"n":22,"o":57.61,"t":"2026-10-19T15:25:00Z","v":536,"vw":57.61},{"c":57.8399,"h":57.8399,"l":57.4783,"n":58,"o":57.4783,"t":"2026-10-19T15:30:00Z","v":4023,"vw":57.678841},{"c":57.75,"h":57.75,"l":57.705,"n":41,"o":57.705,"t":"2026-10-19T15:35:00Z","v":1836,"vw":57.734141},{"c":57.7,"h":57.765,"l":57.64,"n":41,"o":57.73,"t":"2026-10-19T15:40:00Z","v":1326,"vw":57.696006},{"c":57.5505,"h":57.73,"l":57.5505,"n":53,"o":57.7,"t":"2026-10-19T15:45:00Z","v":4209,"vw":57.692347},{"c":57.7825,"h":57.91,"l":57.73,"n":127,"o":57.84,"t":"2026-10-19T15:50:00Z","v":6664,"vw":57.82204},{"c":57.855,"h":57.93,"l":57.7596,"n":123,"o":57.785,"t":"2026-10-19T16:00:00Z","v":4875,"vw":57.838676},{"c":57.8725,"h":57.8725,"l":57.8725,"n":10,"o":57.8725,"t":"2026-10-19T16:05:00Z","v":162,"vw":57.8725},{"c":58.03,"h":58.05,"l":57.95,"n":32,"o":58.045,"t":"2026-10-19T16:10:00Z","v":2367,"vw":58.018766},{"c":57.855,"h":58.05,"l":57.855,"n":113,"o":58.05,"t":"2026-10-19T16:15:00Z","v":1849,"vw":57.905833},{"c":58.005,"h":58.005,"l":57.93,"n":39,"o":57.93,"t":"2026-10-19T16:20:00Z","v":722,"vw":57.9675},{"c":57.9625,"h":57.97,"l":57.95,"n":69,"o":57.95,"t":"2026-10-19T16:30:00Z","v":1363,"vw":57.95875},{"c":57.98,"h":58,"l":57.89,"n":100,"o":57.89,"t":"2026-10-19T16:35:00Z","v":6332,"vw":57.985987},{"c":58.1125,"h":58.12,"l":57.99,"n":53,"o":57.99,"t":"2026-10-19T16:40:00Z","v":2658,"vw":58.040954},{"c":58.16,"h":58.17,"l":58.1,"n":29,"o":58.1,"t":"2026-10-19T16:45:00Z","v":816,"vw":58.128},{"c":58.02,"h":58.1,"l":57.98,"n":106,"o":58.1,"t":"2026-10-19T16:50:00Z","v":4706,"vw":58.062234},{"c":57.9075,"h":57.9075,"l":57.9075,"n":18,"o":57.9075,"t":"2026-10-19T16:55:00Z","v":441,"vw":57.9075},{"c":58,"h":58,"l":58,"n":12,"o":58,"t":"2026-10-19T17:00:00Z","v":131,"vw":58},{"c":57.915,"h":58.02,"l":57.91,"n":47,"o":57.99,"t":"2026-10-19T17:05:00Z","v":2305,"vw":57.95758},{"c":57.91,"h":57.915,"l":57.805,"n":48,"o":57.915,"t":"2026-10-19T17:10:00Z","v":2482,"vw":57.887462},{"c":57.875,"h":57.875,"l":57.835,"n":43,"o":57.85,"t":"2026-10-19T17:20:00Z","v":1131,"vw":57.866985},{"c":57.97,"h":57.97,"l":57.95,"n":46,"o":57.96,"t":"2026-10-19T17:25:00Z","v":813,"vw":57.958635},{"c":57.94,"h":57.94,"l":57.94,"n":17,"o":57.94,"t":"2026-10-19T17:30:00Z","v":414,"vw":57.94},{"c":57.95,"h":57.95,"l":57.95,"n":8,"o":57.95,"t":"2026-10-19T17:35:00Z","v":137,"vw":57.95},{"c":57.955,"h":57.955,"l":57.89,"n":12,"o":57.89,"t":"2026-10-19T17:40:00Z","v":553,"vw":57.942},{"c":57.83,"h":57.96,"l":57.83,"n":45,"o":57.96,"t":"2026-10-19T17:45:00Z","v":1259,"vw":57.889238},{"c":57.98,"h":57.98,"l":57.87,"n":73,"o":57.87,"t":"2026-10-19T17:55:00Z","v":2078,"vw":57.9},{"c":57.97,"h":57.995,"l":57.97,"n":30,"o":57.995,"t":"2026-10-19T18:00:00Z","v":1046,"vw":57.9825},{"c":57.9173,"h":58,"l":57.91,"n":83,"o":58,"t":"2026-10-19T18:05:00Z","v":3857,"vw":57.972824},{"c":57.955,"h":57.955,"l":57.91,"n":53,"o":57.955,"t":"2026-10-19T18:10:00Z","v":2558,"vw":57.939333},{"c":57.935,"h":58,"l":57.91,"n":80,"o":58,"t":"2026-10-19T18:15:00Z","v":3458,"vw":57.949202},{"c":57.84,"h":57.92,"l":57.84,"n":40,"o":57.92,"t":"2026-10-19T18:20:00Z","v":1690,"vw":57.887917},{"c":57.85,"h":57.88,"l":57.85,"n":50,"o":57.875,"t":"2026-10-19T18:25:00Z","v":1799,"vw":57.872826},{"c":57.915,"h":57.915,"l":57.865,"n":55,"o":57.865,"t":"2026-10-19T18:30:00Z","v":1624,"vw":57.899395},{"c":57.905,"h":57.905,"l":57.87,"n":48,"o":57.87,"t":"2026-10-19T18:35:00Z","v":1374,"vw":57.891575},{"c":57.87,"h":57.905,"l":57.87,"n":23,"o":57.905,"t":"2026-10-19T18:40:00Z","v":677,"vw":57.888333},{"c":58.05,"h":58.05,"l":57.895,"n":96,"o":57.895,"t":"2026-10-19T18:45:00Z","v":3468,"vw":57.990113},{"c":57.98,"h":57.98,"l":57.94,"n":35,"o":57.94,"t":"2026-10-19T18:50:00Z","v":607,"vw":57.966667},{"c":57.97,"h":57.97,"l":57.915,"n":44,"o":57.9175,"t":"2026-10-19T18:55:00Z","v":1337,"vw":57.953359},{"c":57.99,"h":58,"l":57.96,"n":41,"o":57.97,"t":"2026-10-19T19:00:00Z","v":1446,"vw":57.979},{"c":57.925,"h":58,"l":57.92,"n":53,"o":58,"t":"2026-10-19T19:05:00Z","v":2156,"vw":57.931852},{"c":57.94,"h":57.96,"l":57.93,"n":47,"o":57.93,"t":"2026-10-19T19:10:00Z","v":4532,"vw":57.948224},{"c":57.97,"h":58.01,"l":57.91,"n":68,"o":57.91,"t":"2026-10-19T19:15:00Z","v":2109,"vw":57.949407},{"c":57.945,"h":58,"l":57.945,"n":45,"o":57.945,"t":"2026-10-19T19:20:00Z","v":1391,"vw":57.963333},{"c":58.06,"h":58.09,"l":58.01,"n":59,"o":58.01,"t":"2026-10-19T19:25:00Z","v":1705,"vw":58.038571},{"c":58.08,"h":58.095,"l":58.06,"n":73,"o":58.06,"t":"2026-10-19T19:30:00Z","v":2949,"vw":58.085164},{"c":58.12,"h":58.129,"l":58.06,"n":110,"o":58.08,"t":"2026-10-19T19:35:00Z","v":5461,"vw":58.101359},{"c":58.16,"h":58.239,"l":58.11,"n":179,"o":58.12,"t":"2026-10-19T19:40:00Z","v":8057,"vw":58.149382},{"c":58.145,"h":58.17,"l":58.12,"n":144,"o":58.145,"t":"2026-10-19T19:45:00Z","v":7380,"vw":58.147161},{"c":58.175,"h":58.18,"l":58.095,"n":201,"o":58.14,"t":"2026-10-19T19:50:00Z","v":12088,"vw":58.130854},{"c":58.21,"h":58.26,"l":58.125,"n":724,"o":58.175,"t":"2026-10-19T19:55:00Z","v":50843,"vw":58.192704},{"c":58.16,"h":58.16,"l":58.16,"n":21,"o":58.16,"t":"2026-10-19T20:00:00Z","v":41167,"vw":58.16},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-19T21:35:00Z","v":200,"vw":58.5},{"c":58.07,"h":58.265,"l":57.375,"n":50,"o":58,"t":"2026-10-20T13:30:00Z","v":9296,"vw":57.909223},{"c":57.545,"h":58.06,"l":57.455,"n":14,"o":58.05,"t":"2026-10-20T13:35:00Z","v":2635,"vw":57.50875},{"c":57.745,"h":57.745,"l":57.745,"n":10,"o":57.745,"t":"2026-10-20T13:40:00Z","v":346,"vw":57.745},{"c":57.945,"h":58.015,"l":57.945,"n":47,"o":57.98,"t":"2026-10-20T13:45:00Z","v":5141,"vw":58.006602},{"c":58.135,"h":58.49,"l":57.91,"n":84,"o":57.91,"t":"2026-10-20T13:50:00Z","v":6900,"vw":58.056958},{"c":58.065,"h":58.27,"l":57.84,"n":150,"o":58.135,"t":"2026-10-20T13:55:00Z","v":13401,"vw":58.117661},{"c":58.24,"h":58.26,"l":58.06,"n":37,"o":58.26,"t":"2026-10-20T14:00:00Z","v":5980,"vw":58.242983},{"c":58.4,"h":58.6,"l":58.06,"n":185,"o":58.06,"t":"2026-10-20T14:05:00Z","v":15637,"vw":58.409141},{"c":58.49,"h":58.49,"l":58.375,"n":19,"o":58.375,"t":"2026-10-20T14:10:00Z","v":2197,"vw":58.425},{"c":58.755,"h":58.85,"l":58.755,"n":19,"o":58.85,"t":"2026-10-20T14:15:00Z","v":1971,"vw":58.77106},{"c":58.85,"h":58.8897,"l":58.85,"n":32,"o":58.87,"t":"2026-10-20T14:20:00Z","v":2248,"vw":58.858441},{"c":59.18,"h":59.18,"l":58.77,"n":24,"o":58.77,"t":"2026-10-20T14:25:00Z","v":989,"vw":58.961395},{"c":59,"h":59.15,"l":59,"n":30,"o":59.1,"t":"2026-10-20T14:30:00Z","v":1172,"vw":59.050921},{"c":58.885,"h":58.925,"l":58.885,"n":10,"o":58.925,"t":"2026-10-20T14:35:00Z","v":224,"vw":58.905},{"c":58.78,"h":58.78,"l":58.78,"n":8,"o":58.78,"t":"2026-10-20T14:40:00Z","v":150,"vw":58.78},{"c":59.14,"h":59.14,"l":59.12,"n":32,"o":59.12,"t":"2026-10-20T14:45:00Z","v":1414,"vw":59.128919},{"c":59.2948,"h":59.2948,"l":59.12,"n":28,"o":59.17,"t":"2026-10-20T14:50:00Z","v":2324,"vw":59.220365},{"c":59.3295,"h":59.3295,"l":59.3,"n":20,"o":59.3,"t":"2026-10-20T14:55:00Z","v":553,"vw":59.31475},{"c":59.24,"h":59.24,"l":59.24,"n":9,"o":59.24,"t":"2026-10-20T15:00:00Z","v":281,"vw":59.24},{"c":59.4,"h":59.48,"l":59.28,"n":60,"o":59.29,"t":"2026-10-20T15:05:00Z","v":4130,"vw":59.343443},{"c":59.435,"h":59.56,"l":59.36,"n":118,"o":59.4,"t":"2026-10-20T15:10:00Z","v":5566,"vw":59.454395},{"c":59.71,"h":59.7795,"l":59.415,"n":105,"o":59.415,"t":"2026-10-20T15:15:00Z","v":9015,"vw":59.576597},{"c":59.84,"h":59.87,"l":59.7,"n":93,"o":59.7,"t":"2026-10-20T15:20:00Z","v":4294,"vw":59.775837},{"c":60.065,"h":60.1,"l":59.72,"n":239,"o":59.72,"t":"2026-10-20T15:25:00Z","v":16672,"vw":59.990354},{"c":59.96,"h":60.06,"l":59.9,"n":159,"o":60.06,"t":"2026-10-20T15:30:00Z","v":11649,"vw":59.997431},{"c":59.92,"h":59.925,"l":59.86,"n":64,"o":59.925,"t":"2026-10-20T15:35:00Z","v":2995,"vw":59.902353},{"c":59.99,"h":60.05,"l":59.93,"n":114,"o":59.93,"t":"2026-10-20T15:40:00Z","v":7924,"vw":60.003745},{"c":60.005,"h":60.08,"l":59.89,"n":163,"o":59.99,"t":"2026-10-20T15:45:00Z","v":17898,"vw":60.002458},{"c":60,"h":60.15,"l":60,"n":211,"o":60.05,"t":"2026-10-20T15:50:00Z","v":28184,"vw":60.076444},{"c":59.885,"h":60.04,"l":59.885,"n":117,"o":60.03,"t":"2026-10-20T15:55:00Z","v":8106,"vw":59.939497},{"c":59.91,"h":59.95,"l":59.9,"n":66,"o":59.9,"t":"2026-10-20T16:00:00Z","v":3078,"vw":59.930177},{"c":59.985,"h":60.06,"l":59.905,"n":75,"o":59.905,"t":"2026-10-20T16:05:00Z","v":5007,"vw":60.010834},{"c":60.045,"h":60.05,"l":59.97,"n":78,"o":60,"t":"2026-10-20T16:10:00Z","v":7198,"vw":60.012612},{"c":59.835,"h":60.0883,"l":59.82,"n":130,"o":60.045,"t":"2026-10-20T16:15:00Z","v":9468,"vw":59.944642},{"c":59.83,"h":59.83,"l":59.83,"n":9,"o":59.83,"t":"2026-10-20T16:20:00Z","v":201,"vw":59.83},{"c":59.85,"h":59.86,"l":59.73,"n":57,"o":59.805,"t":"2026-10-20T16:25:00Z","v":1835,"vw":59.78705},{"c":59.89,"h":59.9,"l":59.845,"n":46,"o":59.845,"t":"2026-10-20T16:30:00Z","v":1702,"vw":59.886546},{"c":59.855,"h":59.915,"l":59.855,"n":68,"o":59.89,"t":"2026-10-20T16:35:00Z","v":2891,"vw":59.888466},{"c":60,"h":60.035,"l":59.855,"n":131,"o":59.855,"t":"2026-10-20T16:40:00Z","v":9359,"vw":59.977104},{"c":59.99,"h":60,"l":59.945,"n":46,"o":59.965,"t":"2026-10-20T16:45:00Z","v":3146,"vw":59.987767},{"c":60,"h":60.095,"l":59.94,"n":158,"o":60.04,"t":"2026-10-20T16:50:00Z","v":16339,"vw":59.981423},{"c":60.08,"h":60.17,"l":59.995,"n":73,"o":59.995,"t":"2026-10-20T16:55:00Z","v":6597,"vw":60.070295},{"c":60.095,"h":60.21,"l":60.07,"n":124,"o":60.19,"t":"2026-10-20T17:00:00Z","v":15603,"vw":60.152425},{"c":60.149,"h":60.149,"l":59.935,"n":108,"o":60.095,"t":"2026-10-20T17:05:00Z","v":8723,"vw":59.996356},{"c":59.95,"h":60.11,"l":59.88,"n":388,"o":60.05,"t":"2026-10-20T17:10:00Z","v":39413,"vw":59.961076},{"c":59.95,"h":60,"l":59.92,"n":68,"o":60,"t":"2026-10-20T17:15:00Z","v":3274,"vw":59.958169},{"c":60.025,"h":60.025,"l":59.97,"n":36,"o":59.975,"t":"2026-10-20T17:20:00Z","v":1456,"vw":59.993967},{"c":59.8985,"h":60,"l":59.745,"n":197,"o":60,"t":"2026-10-20T17:25:00Z","v":16252,"vw":59.834134},{"c":59.8,"h":59.91,"l":59.79,"n":85,"o":59.91,"t":"2026-10-20T17:30:00Z","v":5787,"vw":59.862594},{"c":59.805,"h":59.805,"l":59.74,"n":8,"o":59.74,"t":"2026-10-20T17:35:00Z","v":5506,"vw":59.749797},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-20T17:40:00Z","v":112,"vw":59.8},{"c":59.8,"h":59.8,"l":59.8,"n":10,"o":59.8,"t":"2026-10-20T17:45:00Z","v":277,"vw":59.8},{"c":59.9,"h":59.92,"l":59.86,"n":29,"o":59.87,"t":"2026-10-20T17:50:00Z","v":938,"vw":59.882541},{"c":59.85,"h":59.91,"l":59.81,"n":99,"o":59.86,"t":"2026-10-20T17:55:00Z","v":7806,"vw":59.863637},{"c":59.855,"h":59.855,"l":59.85,"n":57,"o":59.85,"t":"2026-10-20T18:00:00Z","v":2591,"vw":59.852755},{"c":60.01,"h":60.01,"l":59.8,"n":188,"o":59.86,"t":"2026-10-20T18:05:00Z","v":19739,"vw":59.940863},{"c":59.955,"h":60.01,"l":59.955,"n":72,"o":60.01,"t":"2026-10-20T18:10:00Z","v":7970,"vw":59.99149},{"c":59.915,"h":59.98,"l":59.9,"n":90,"o":59.98,"t":"2026-10-20T18:15:00Z","v":2971,"vw":59.949521},{"c":59.91,"h":59.94,"l":59.86,"n":108,"o":59.88,"t":"2026-10-20T18:20:00Z","v":8105,"vw":59.901929},{"c":59.915,"h":59.92,"l":59.89,"n":59,"o":59.9,"t":"2026-10-20T18:25:00Z","v":4111,"vw":59.913315},{"c":59.925,"h":59.93,"l":59.915,"n":47,"o":59.915,"t":"2026-10-20T18:30:00Z","v":2616,"vw":59.923195},{"c":59.81,"h":59.925,"l":59.8,"n":126,"o":59.925,"t":"2026-10-20T18:35:00Z","v":11292,"vw":59.888997},{"c":59.845,"h":59.87,"l":59.81,"n":59,"o":59.82,"t":"2026-10-20T18:40:00Z","v":3199,"vw":59.840678},{"c":59.83,"h":59.87,"l":59.82,"n":90,"o":59.845,"t":"2026-10-20T18:45:00Z","v":5386,"vw":59.843545},{"c":59.875,"h":59.88,"l":59.8,"n":73,"o":59.8,"t":"2026-10-20T18:50:00Z","v":3482,"vw":59.849759},{"c":59.85,"h":59.88,"l":59.84,"n":63,"o":59.875,"t":"2026-10-20T18:55:00Z","v":3735,"vw":59.8607},{"c":59.755,"h":59.85,"l":59.73,"n":188,"o":59.85,"t":"2026-10-20T19:00:00Z","v":21121,"vw":59.804409},{"c":59.55,"h":59.78,"l":59.55,"n":182,"o":59.74,"t":"2026-10-20T19:05:00Z","v":16641,"vw":59.683816},{"c":59.55,"h":59.6381,"l":59.45,"n":37,"o":59.55,"t":"2026-10-20T19:10:00Z","v":2740,"vw":59.512676},{"c":59.41,"h":59.545,"l":59.345,"n":80,"o":59.545,"t":"2026-10-20T19:15:00Z","v":4668,"vw":59.501269},{"c":59.41,"h":59.46,"l":59.315,"n":123,"o":59.365,"t":"2026-10-20T19:20:00Z","v":5947,"vw":59.391413},{"c":59.375,"h":59.47,"l":59.3,"n":262,"o":59.4,"t":"2026-10-20T19:25:00Z","v":46300,"vw":59.368158},{"c":59.5,"h":59.53,"l":59.37,"n":118,"o":59.37,"t":"2026-10-20T19:30:00Z","v":7776,"vw":59.460358},{"c":59.485,"h":59.58,"l":59.48,"n":112,"o":59.5,"t":"2026-10-20T19:35:00Z","v":13155,"vw":59.500246},{"c":59.635,"h":59.645,"l":59.485,"n":163,"o":59.4875,"t":"2026-10-20T19:40:00Z","v":13799,"vw":59.605577},{"c":59.715,"h":59.75,"l":59.62,"n":196,"o":59.635,"t":"2026-10-20T19:45:00Z","v":11763,"vw":59.664287},{"c":59.715,"h":59.74,"l":59.67,"n":186,"o":59.72,"t":"2026-10-20T19:50:00Z","v":8606,"vw":59.709574},{"c":59.69,"h":59.78,"l":59.64,"n":815,"o":59.74,"t":"2026-10-20T19:55:00Z","v":34318,"vw":59.719526},{"c":59.69,"h":59.69,"l":59.69,"n":20,"o":59.69,"t":"2026-10-20T20:00:00Z","v":39068,"vw":59.69},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-20T22:20:00Z","v":100,"vw":59.69},{"c":59.57,"h":59.65,"l":59.57,"n":37,"o":59.58,"t":"2026-10-21T13:30:00Z","v":3614,"vw":59.607599},{"c":59.4,"h":59.65,"l":59.4,"n":16,"o":59.65,"t":"2026-10-21T13:35:00Z","v":314,"vw":59.525},{"c":59.3975,"h":59.67,"l":59.36,"n":30,"o":59.38,"t":"2026-10-21T13:40:00Z","v":1660,"vw":59.447137},{"c":59.6,"h":59.6,"l":59.4,"n":71,"o":59.4,"t":"2026-10-21T13:45:00Z","v":1881,"vw":59.453243},{"c":59.76,"h":59.86,"l":59.525,"n":38,"o":59.525,"t":"2026-10-21T13:50:00Z","v":1065,"vw":59.744167},{"c":59.804,"h":59.804,"l":59.71,"n":16,"o":59.71,"t":"2026-10-21T13:55:00Z","v":685,"vw":59.7805},{"c":59.39,"h":59.79,"l":59.37,"n":66,"o":59.76,"t":"2026-10-21T14:00:00Z","v":8235,"vw":59.459575},{"c":59.74,"h":59.78,"l":59.2,"n":84,"o":59.53,"t":"2026-10-21T14:05:00Z","v":8270,"vw":59.504347},{"c":59.74,"h":59.77,"l":59.74,"n":26,"o":59.77,"t":"2026-10-21T14:10:00Z","v":873,"vw":59.757037},{"c":59.69,"h":59.76,"l":59.69,"n":19,"o":59.75,"t":"2026-10-21T14:15:00Z","v":542,"vw":59.7225},{"c":59.855,"h":59.855,"l":59.715,"n":47,"o":59.715,"t":"2026-10-21T14:20:00Z","v":1435,"vw":59.833125},{"c":59.75,"h":59.85,"l":59.75,"n":22,"o":59.85,"t":"2026-10-21T14:25:00Z","v":530,"vw":59.81875},{"c":59.64,"h":59.85,"l":59.64,"n":61,"o":59.75,"t":"2026-10-21T14:30:00Z","v":2055,"vw":59.753305},{"c":59.655,"h":59.8313,"l":59.58,"n":40,"o":59.8313,"t":"2026-10-21T14:35:00Z","v":1312,"vw":59.704302},{"c":59.53,"h":59.53,"l":59.45,"n":23,"o":59.46,"t":"2026-10-21T14:40:00Z","v":638,"vw":59.4725},{"c":59.53,"h":59.53,"l":59.53,"n":8,"o":59.53,"t":"2026-10-21T14:45:00Z","v":274,"vw":59.53},{"c":59.53,"h":59.53,"l":59.39,"n":10,"o":59.53,"t":"2026-10-21T14:50:00Z","v":343,"vw":59.48625},{"c":59.505,"h":59.505,"l":59.505,"n":11,"o":59.505,"t":"2026-10-21T14:55:00Z","v":434,"vw":59.505},{"c":59.45,"h":59.45,"l":59.45,"n":15,"o":59.45,"t":"2026-10-21T15:00:00Z","v":599,"vw":59.45},{"c":59.47,"h":59.48,"l":59.43,"n":22,"o":59.43,"t":"2026-10-21T15:05:00Z","v":969,"vw":59.45317},{"c":59.35,"h":59.5,"l":59.35,"n":18,"o":59.48,"t":"2026-10-21T15:10:00Z","v":665,"vw":59.43516},{"c":59.42,"h":59.465,"l":59.42,"n":44,"o":59.44,"t":"2026-10-21T15:15:00Z","v":1937,"vw":59.444178},{"c":59.53,"h":59.53,"l":59.3383,"n":48,"o":59.4395,"t":"2026-10-21T15:20:00Z","v":2197,"vw":59.450807},{"c":59.515,"h":59.595,"l":59.45,"n":54,"o":59.49,"t":"2026-10-21T15:25:00Z","v":2069,"vw":59.5136},{"c":59.55,"h":59.55,"l":59.51,"n":34,"o":59.51,"t":"2026-10-21T15:30:00Z","v":1034,"vw":59.524039},{"c":59.55,"h":59.55,"l":59.55,"n":5,"o":59.55,"t":"2026-10-21T15:45:00Z","v":120,"vw":59.55},{"c":59.55,"h":59.55,"l":59.43,"n":24,"o":59.55,"t":"2026-10-21T15:50:00Z","v":1058,"vw":59.500137},{"c":59.63,"h":59.63,"l":59.55,"n":29,"o":59.55,"t":"2026-10-21T16:05:00Z","v":927,"vw":59.574828},{"c":59.55,"h":59.55,"l":59.55,"n":7,"o":59.55,"t":"2026-10-21T16:10:00Z","v":159,"vw":59.55},{"c":59.45,"h":59.45,"l":59.45,"n":7,"o":59.45,"t":"2026-10-21T16:15:00Z","v":256,"vw":59.45},{"c":59.62,"h":59.7199,"l":59.535,"n":58,"o":59.535,"t":"2026-10-21T16:25:00Z","v":2333,"vw":59.586627},{"c":59.54,"h":59.62,"l":59.54,"n":33,"o":59.62,"t":"2026-10-21T16:30:00Z","v":857,"vw":59.5675},{"c":59.675,"h":59.675,"l":59.45,"n":130,"o":59.505,"t":"2026-10-21T16:35:00Z","v":6163,"vw":59.581964},{"c":59.575,"h":59.7088,"l":59.55,"n":45,"o":59.675,"t":"2026-10-21T16:40:00Z","v":3375,"vw":59.574948},{"c":59.63,"h":59.63,"l":59.495,"n":42,"o":59.51,"t":"2026-10-21T16:45:00Z","v":1902,"vw":59.572726},{"c":59.6,"h":59.6,"l":59.6,"n":11,"o":59.6,"t":"2026-10-21T16:50:00Z","v":413,"vw":59.6},{"c":59.53,"h":59.55,"l":59.53,"n":64,"o":59.55,"t":"2026-10-21T17:00:00Z","v":1431,"vw":59.533597},{"c":59.635,"h":59.71,"l":59.59,"n":98,"o":59.71,"t":"2026-10-21T17:15:00Z","v":3073,"vw":59.666432},{"c":59.655,"h":59.78,"l":59.655,"n":30,"o":59.78,"t":"2026-10-21T17:25:00Z","v":729,"vw":59.750588},{"c":59.745,"h":59.8298,"l":59.7,"n":91,"o":59.76,"t":"2026-10-21T17:30:00Z","v":6919,"vw":59.760192},{"c":59.7004,"h":59.745,"l":59.7,"n":26,"o":59.745,"t":"2026-10-21T17:35:00Z","v":1370,"vw":59.724881},{"c":59.73,"h":59.73,"l":59.73,"n":16,"o":59.73,"t":"2026-10-21T17:40:00Z","v":405,"vw":59.73},{"c":59.535,"h":59.705,"l":59.525,"n":145,"o":59.705,"t":"2026-10-21T17:45:00Z","v":11307,"vw":59.611942},{"c":59.54,"h":59.64,"l":59.53,"n":158,"o":59.62,"t":"2026-10-21T17:50:00Z","v":14930,"vw":59.574447},{"c":59.52,"h":59.52,"l":59.52,"n":13,"o":59.52,"t":"2026-10-21T17:55:00Z","v":335,"vw":59.52},{"c":59.6,"h":59.63,"l":59.59,"n":187,"o":59.59,"t":"2026-10-21T18:00:00Z","v":34599,"vw":59.602715},{"c":59.605,"h":59.605,"l":59.54,"n":80,"o":59.6,"t":"2026-10-21T18:05:00Z","v":17646,"vw":59.59968},{"c":59.52,"h":59.605,"l":59.52,"n":131,"o":59.605,"t":"2026-10-21T18:10:00Z","v":12571,"vw":59.562187},{"c":59.4925,"h":59.51,"l":59.4925,"n":40,"o":59.51,"t":"2026-10-21T18:15:00Z","v":1171,"vw":59.5025},{"c":59.4,"h":59.4975,"l":59.39,"n":38,"o":59.4975,"t":"2026-10-21T18:20:00Z","v":1435,"vw":59.434009},{"c":59.48,"h":59.485,"l":59.435,"n":169,"o":59.435,"t":"2026-10-21T18:25:00Z","v":4840,"vw":59.466949},{"c":59.415,"h":59.48,"l":59.415,"n":177,"o":59.48,"t":"2026-10-21T18:30:00Z","v":17376,"vw":59.462396},{"c":59.41,"h":59.4688,"l":59.41,"n":47,"o":59.41,"t":"2026-10-21T18:35:00Z","v":2081,"vw":59.414987},{"c":59.54,"h":59.54,"l":59.37,"n":148,"o":59.41,"t":"2026-10-21T18:40:00Z","v":8289,"vw":59.454623},{"c":59.46,"h":59.54,"l":59.455,"n":80,"o":59.54,"t":"2026-10-21T18:45:00Z","v":6993,"vw":59.477393},{"c":59.4,"h":59.405,"l":59.35,"n":109,"o":59.39,"t":"2026-10-21T18:50:00Z","v":5018,"vw":59.38232},{"c":59.3,"h":59.4,"l":59.3,"n":127,"o":59.4,"t":"2026-10-21T18:55:00Z","v":8004,"vw":59.362032},{"c":59.195,"h":59.33,"l":59.09,"n":126,"o":59.27,"t":"2026-10-21T19:00:00Z","v":5441,"vw":59.206709},{"c":59.19,"h":59.32,"l":59.13,"n":89,"o":59.195,"t":"2026-10-21T19:05:00Z","v":6566,"vw":59.221822},{"c":59.23,"h":59.25,"l":59.175,"n":196,"o":59.175,"t":"2026-10-21T19:10:00Z","v":13089,"vw":59.220936},{"c":59.23,"h":59.29,"l":59.22,"n":154,"o":59.25,"t":"2026-10-21T19:15:00Z","v":8577,"vw":59.241254},{"c":59.015,"h":59.29,"l":58.99,"n":263,"o":59.29,"t":"2026-10-21T19:20:00Z","v":21297,"vw":59.139773},{"c":59.25,"h":59.25,"l":59.005,"n":162,"o":59.01,"t":"2026-10-21T19:25:00Z","v":6657,"vw":59.136051},{"c":59.25,"h":59.26,"l":59.2,"n":159,"o":59.26,"t":"2026-10-21T19:30:00Z","v":9763,"vw":59.247321},{"c":59.26,"h":59.325,"l":59.23,"n":137,"o":59.26,"t":"2026-10-21T19:35:00Z","v":8882,"vw":59.273344},{"c":59.245,"h":59.32,"l":59.245,"n":83,"o":59.26,"t":"2026-10-21T19:40:00Z","v":3607,"vw":59.259009},{"c":59.2,"h":59.28,"l":59.105,"n":154,"o":59.25,"t":"2026-10-21T19:45:00Z","v":7204,"vw":59.204731},{"c":59.095,"h":59.2,"l":59.0086,"n":125,"o":59.1475,"t":"2026-10-21T19:50:00Z","v":4766,"vw":59.104692},{"c":58.93,"h":59.05,"l":58.93,"n":530,"o":59.045,"t":"2026-10-21T19:55:00Z","v":26343,"vw":58.978119},{"c":58.92,"h":58.94,"l":58.92,"n":28,"o":58.94,"t":"2026-10-21T20:00:00Z","v":47142,"vw":58.920049},{"c":58.4,"h":58.4,"l":58.4,"n":5,"o":58.4,"t":"2026-10-22T08:10:00Z","v":353,"vw":58.4},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-22T11:10:00Z","v":130,"vw":57.75},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-22T11:25:00Z","v":300,"vw":57.75},{"c":59,"h":59,"l":58,"n":33,"o":58.35,"t":"2026-10-22T13:30:00Z","v":5714,"vw":58.175381},{"c":57.98,"h":58.04,"l":57.98,"n":17,"o":58.04,"t":"2026-10-22T13:35:00Z","v":558,"vw":58.002472},{"c":57.61,"h":57.98,"l":57.61,"n":28,"o":57.98,"t":"2026-10-22T13:40:00Z","v":1314,"vw":57.800678},{"c":57.45,"h":57.4599,"l":56.96,"n":108,"o":57.19,"t":"2026-10-22T13:45:00Z","v":14910,"vw":57.335471},{"c":57.59,"h":57.76,"l":57.26,"n":37,"o":57.45,"t":"2026-10-22T13:50:00Z","v":3792,"vw":57.322507},{"c":57.275,"h":57.59,"l":57.19,"n":47,"o":57.59,"t":"2026-10-22T14:00:00Z","v":2670,"vw":57.440362},{"c":57,"h":57.27,"l":57,"n":35,"o":57.27,"t":"2026-10-22T14:05:00Z","v":1118,"vw":57.097573},{"c":56.8,"h":56.99,"l":56.73,"n":45,"o":56.93,"t":"2026-10-22T14:10:00Z","v":1706,"vw":56.846402},{"c":56.81,"h":56.86,"l":56.71,"n":55,"o":56.71,"t":"2026-10-22T14:15:00Z","v":2927,"vw":56.792044},{"c":56.595,"h":56.795,"l":56.5101,"n":29,"o":56.795,"t":"2026-10-22T14:20:00Z","v":2912,"vw":56.640283},{"c":56.605,"h":56.605,"l":56.605,"n":16,"o":56.605,"t":"2026-10-22T14:25:00Z","v":753,"vw":56.605},{"c":56.325,"h":56.49,"l":56.325,"n":50,"o":56.49,"t":"2026-10-22T14:35:00Z","v":1839,"vw":56.420446},{"c":56.35,"h":56.35,"l":56.21,"n":37,"o":56.21,"t":"2026-10-22T14:40:00Z","v":1467,"vw":56.286582},{"c":56.1069,"h":56.27,"l":56.1005,"n":31,"o":56.23,"t":"2026-10-22T14:45:00Z","v":1165,"vw":56.150047},{"c":56.44,"h":56.44,"l":56.2,"n":53,"o":56.2,"t":"2026-10-22T14:50:00Z","v":2410,"vw":56.312531},{"c":56.29,"h":56.3,"l":56.29,"n":27,"o":56.3,"t":"2026-10-22T14:55:00Z","v":761,"vw":56.292},{"c":56.29,"h":56.29,"l":56.29,"n":8,"o":56.29,"t":"2026-10-22T15:00:00Z","v":215,"vw":56.29},{"c":56.32,"h":56.38,"l":56.265,"n":63,"o":56.265,"t":"2026-10-22T15:05:00Z","v":3181,"vw":56.308404},{"c":56.11,"h":56.15,"l":56.02,"n":38,"o":56.14,"t":"2026-10-22T15:10:00Z","v":1442,"vw":56.085714},{"c":56.25,"h":56.25,"l":56.05,"n":56,"o":56.05,"t":"2026-10-22T15:15:00Z","v":2478,"vw":56.168446},{"c":56.21,"h":56.33,"l":56.21,"n":158,"o":56.31,"t":"2026-10-22T15:20:00Z","v":4722,"vw":56.277446},{"c":56,"h":56.14,"l":55.94,"n":92,"o":56.06,"t":"2026-10-22T15:25:00Z","v":7754,"vw":56.005049},{"c":55.84,"h":55.945,"l":55.75,"n":51,"o":55.945,"t":"2026-10-22T15:30:00Z","v":2958,"vw":55.865479},{"c":55.99,"h":55.99,"l":55.8,"n":65,"o":55.8,"t":"2026-10-22T15:35:00Z","v":2860,"vw":55.8765},{"c":55.73,"h":55.99,"l":55.73,"n":85,"o":55.99,"t":"2026-10-22T15:40:00Z","v":3376,"vw":55.851364},{"c":55.79,"h":55.79,"l":55.79,"n":6,"o":55.79,"t":"2026-10-22T15:45:00Z","v":204,"vw":55.79},{"c":55.87,"h":55.87,"l":55.745,"n":52,"o":55.745,"t":"2026-10-22T15:50:00Z","v":2318,"vw":55.809643},{"c":55.81,"h":55.81,"l":55.81,"n":20,"o":55.81,"t":"2026-10-22T15:55:00Z","v":264,"vw":55.81},{"c":55.84,"h":55.84,"l":55.84,"n":11,"o":55.84,"t":"2026-10-22T16:00:00Z","v":271,"vw":55.84},{"c":55.92,"h":55.94,"l":55.83,"n":34,"o":55.83,"t":"2026-10-22T16:05:00Z","v":2082,"vw":55.893395},{"c":55.82,"h":55.92,"l":55.82,"n":25,"o":55.92,"t":"2026-10-22T16:10:00Z","v":969,"vw":55.849929},{"c":56.025,"h":56.025,"l":55.86,"n":52,"o":55.86,"t":"2026-10-22T16:15:00Z","v":3179,"vw":55.931526},{"c":55.915,"h":56.015,"l":55.9,"n":67,"o":55.97,"t":"2026-10-22T16:20:00Z","v":2174,"vw":55.9294},{"c":55.92,"h":56.045,"l":55.92,"n":75,"o":55.98,"t":"2026-10-22T16:25:00Z","v":3827,"vw":55.978324},{"c":55.64,"h":55.93,"l":55.64,"n":92,"o":55.91,"t":"2026-10-22T16:30:00Z","v":5739,"vw":55.794484},{"c":55.6,"h":55.625,"l":55.5,"n":74,"o":55.625,"t":"2026-10-22T16:35:00Z","v":3189,"vw":55.594577},{"c":55.395,"h":55.5532,"l":55.395,"n":56,"o":55.5105,"t":"2026-10-22T16:40:00Z","v":4375,"vw":55.487083},{"c":55.45,"h":55.45,"l":55.295,"n":77,"o":55.34,"t":"2026-10-22T16:45:00Z","v":5224,"vw":55.344131},{"c":55.59,"h":55.59,"l":55.505,"n":60,"o":55.51,"t":"2026-10-22T16:50:00Z","v":2589,"vw":55.546682},{"c":55.695,"h":55.73,"l":55.62,"n":32,"o":55.62,"t":"2026-10-22T16:55:00Z","v":1558,"vw":55.690803},{"c":55.56,"h":55.73,"l":55.56,"n":41,"o":55.73,"t":"2026-10-22T17:00:00Z","v":2087,"vw":55.667727},{"c":55.67,"h":55.67,"l":55.5,"n":80,"o":55.54,"t":"2026-10-22T17:05:00Z","v":4369,"vw":55.581579},{"c":55.69,"h":55.725,"l":55.6284,"n":77,"o":55.67,"t":"2026-10-22T17:10:00Z","v":4082,"vw":55.6981},{"c":55.555,"h":55.765,"l":55.5301,"n":92,"o":55.75,"t":"2026-10-22T17:15:00Z","v":3714,"vw":55.688687},{"c":55.62,"h":55.62,"l":55.57,"n":25,"o":55.57,"t":"2026-10-22T17:20:00Z","v":1032,"vw":55.578333},{"c":55.64,"h":55.64,"l":55.57,"n":40,"o":55.62,"t":"2026-10-22T17:25:00Z","v":1405,"vw":55.60875},{"c":55.66,"h":55.66,"l":55.66,"n":13,"o":55.66,"t":"2026-10-22T17:30:00Z","v":269,"vw":55.66},{"c":55.64,"h":55.65,"l":55.64,"n":69,"o":55.65,"t":"2026-10-22T17:35:00Z","v":2071,"vw":55.644481},{"c":55.55,"h":55.6,"l":55.55,"n":60,"o":55.59,"t":"2026-10-22T17:40:00Z","v":1497,"vw":55.579484},{"c":55.55,"h":55.55,"l":55.5,"n":53,"o":55.55,"t":"2026-10-22T17:45:00Z","v":2947,"vw":55.538344},{"c":55.535,"h":55.535,"l":55.48,"n":64,"o":55.535,"t":"2026-10-22T17:50:00Z","v":1778,"vw":55.516612},{"c":55.505,"h":55.59,"l":55.505,"n":47,"o":55.59,"t":"2026-10-22T17:55:00Z","v":1036,"vw":55.536008},{"c":55.54,"h":55.58,"l":55.52,"n":85,"o":55.53,"t":"2026-10-22T18:00:00Z","v":3053,"vw":55.556842},{"c":55.6,"h":55.6,"l":55.54,"n":83,"o":55.58,"t":"2026-10-22T18:05:00Z","v":3138,"vw":55.573},{"c":55.515,"h":55.63,"l":55.44,"n":118,"o":55.575,"t":"2026-10-22T18:10:00Z","v":4958,"vw":55.542562},{"c":55.59,"h":55.59,"l":55.515,"n":26,"o":55.515,"t":"2026-10-22T18:15:00Z","v":1004,"vw":55.575},{"c":55.56,"h":55.6,"l":55.56,"n":71,"o":55.6,"t":"2026-10-22T18:20:00Z","v":2657,"vw":55.574273},{"c":55.44,"h":55.53,"l":55.44,"n":37,"o":55.48,"t":"2026-10-22T18:25:00Z","v":1467,"vw":55.469697},{"c":55.31,"h":55.4,"l":55.29,"n":99,"o":55.4,"t":"2026-10-22T18:30:00Z","v":4898,"vw":55.348782},{"c":55.76,"h":55.89,"l":55.225,"n":303,"o":55.27,"t":"2026-10-22T18:35:00Z","v":24390,"vw":55.53056},{"c":55.81,"h":55.89,"l":55.63,"n":112,"o":55.89,"t":"2026-10-22T18:40:00Z","v":9227,"vw":55.760067},{"c":55.68,"h":55.83,"l":55.67,"n":155,"o":55.83,"t":"2026-10-22T18:45:00Z","v":9046,"vw":55.771352},{"c":55.62,"h":55.69,"l":55.595,"n":82,"o":55.595,"t":"2026-10-22T18:50:00Z","v":7586,"vw":55.65049},{"c":55.63,"h":55.78,"l":55.63,"n":119,"o":55.69,"t":"2026-10-22T18:55:00Z","v":8664,"vw":55.726213},{"c":55.27,"h":55.605,"l":55.27,"n":77,"o":55.6,"t":"2026-10-22T19:00:00Z","v":5075,"vw":55.531326},{"c":55.28,"h":55.355,"l":55.27,"n":85,"o":55.27,"t":"2026-10-22T19:05:00Z","v":3359,"vw":55.298381},{"c":55.4094,"h":55.4195,"l":55.355,"n":48,"o":55.355,"t":"2026-10-22T19:10:00Z","v":2726,"vw":55.389725},{"c":55.27,"h":55.35,"l":55.27,"n":63,"o":55.35,"t":"2026-10-22T19:15:00Z","v":1286,"vw":55.312209},{"c":55.21,"h":55.26,"l":55.21,"n":43,"o":55.26,"t":"2026-10-22T19:20:00Z","v":915,"vw":55.232},{"c":55.3,"h":55.32,"l":55.21,"n":82,"o":55.21,"t":"2026-10-22T19:25:00Z","v":2837,"vw":55.28971},{"c":55.2595,"h":55.305,"l":55.205,"n":131,"o":55.305,"t":"2026-10-22T19:30:00Z","v":4676,"vw":55.272267},{"c":55.2,"h":55.2,"l":55.19,"n":37,"o":55.2,"t":"2026-10-22T19:35:00Z","v":1216,"vw":55.198334},{"c":55.25,"h":55.275,"l":55.13,"n":222,"o":55.15,"t":"2026-10-22T19:40:00Z","v":12550,"vw":55.195964},{"c":55.29,"h":55.33,"l":55.21,"n":136,"o":55.21,"t":"2026-10-22T19:45:00Z","v":7554,"vw":55.249434},{"c":55.39,"h":55.43,"l":55.31,"n":210,"o":55.36,"t":"2026-10-22T19:50:00Z","v":13545,"vw":55.337937},{"c":55.43,"h":55.45,"l":55.27,"n":890,"o":55.415,"t":"2026-10-22T19:55:00Z","v":44831,"vw":55.381028},{"c":55.36,"h":55.36,"l":55.36,"n":17,"o":55.36,"t":"2026-10-22T20:00:00Z","v":43878,"vw":55.36}],"history":[{"c":34.5,"h":35.34,"l":34.35,"n":3393,"o":35.29,"t":"2024-10-21T04:00:00Z","v":161189,"vw":34.566819},{"c":34.72,"h":34.86,"l":34.22,"n":3380,"o":34.52,"t":"2024-10-22T04:00:00Z","v":231278,"vw":34.567959},{"c":34.61,"h":35.31,"l":34.38,"n":2828,"o":34.48,"t":"2024-10-23T04:00:00Z","v":133435,"vw":34.829065},{"c":35.08,"h":35.09,"l":34.4112,"n":2127,"o":34.77,"t":"2024-10-24T04:00:00Z","v":118494,"vw":34.730575},{"c":35.47,"h":35.635,"l":34.93,"n":2132,"o":35.27,"t":"2024-10-25T04:00:00Z","v":92690,"vw":35.352145},{"c":35.64,"h":35.93,"l":35.59,"n":2494,"o":35.59,"t":"2024-10-28T04:00:00Z","v":89982,"vw":35.723517},{"c":34.83,"h":35.79,"l":34.7,"n":2826,"o":35.64,"t":"2024-10-29T04:00:00Z","v":120175,"vw":35.068661},{"c":34.06,"h":34.755,"l":33.86,"n":3619,"o":34.4,"t":"2024-10-30T04:00:00Z","v":118340,"vw":34.176764},{"c":34.11,"h":34.3027,"l":33.38,"n":2309,"o":34.09,"t":"2024-10-31T04:00:00Z","v":112878,"vw":33.839543},{"c":34.23,"h":34.32,"l":33.63,"n":4483,"o":34.21,"t":"2024-11-01T04:00:00Z","v":232870,"vw":34.021016},{"c":34.25,"h":34.5,"l":33.89,"n":2782,"o":34.16,"t":"2024-11-04T05:00:00Z","v":144681,"vw":34.181804},{"c":34.42,"h":34.76,"l":33.8987,"n":3553,"o":34.38,"t":"2024-11-05T05:00:00Z","v":141811,"vw":34.380601},{"c":36.4,"h":37.14,"l":33.99,"n":5077,"o":33.99,"t":"2024-11-06T05:00:00Z","v":333497,"vw":36.173697},{"c":36.54,"h":37.43,"l":36.16,"n":3451,"o":36.8,"t":"2024-11-07T05:00:00Z","v":171080,"vw":36.677621},{"c":35.44,"h":36.28,"l":34.62,"n":3034,"o":35.93,"t":"2024-11-08T05:00:00Z","v":153212,"vw":35.285817},{"c":34.88,"h":35.68,"l":34.71,"n":2495,"o":35.3,"t":"2024-11-11T05:00:00Z","v":163700,"vw":35.040346},{"c":34.44,"h":34.5801,"l":33.95,"n":3253,"o":34.5,"t":"2024-11-12T05:00:00Z","v":168453,"vw":34.287321},{"c":34.19,"h":34.6,"l":34.08,"n":2820,"o":34.36,"t":"2024-11-13T05:00:00Z","v":175581,"vw":34.291396},{"c":33.42,"h":34.545,"l":33.38,"n":4699,"o":34.25,"t":"2024-11-14T05:00:00Z","v":191662,"vw":33.622859},{"c":34.19,"h":34.46,"l":33.51,"n":3533,"o":33.66,"t":"2024-11-15T05:00:00Z","v":203726,"vw":34.093255},{"c":34.27,"h":34.47,"l":33.5001,"n":3146,"o":33.52,"t":"2024-11-18T05:00:00Z","v":176891,"vw":34.15864},{"c":33.48,"h":34.15,"l":33.34,"n":3063,"o":34.02,"t":"2024-11-19T05:00:00Z","v":135734,"vw":33.538986},{"c":33.55,"h":34.06,"l":33.21,"n":2424,"o":33.21,"t":"2024-11-20T05:00:00Z","v":116601,"vw":33.692863},{"c":33.38,"h":33.69,"l":33.265,"n":2692,"o":33.5,"t":"2024-11-21T05:00:00Z","v":81899,"vw":33.481544},{"c":33.43,"h":33.57,"l":33.13,"n":2210,"o":33.3,"t":"2024-11-22T05:00:00Z","v":82631,"vw":33.386233},{"c":33.78,"h":34.35,"l":33.5275,"n":3097,"o":33.55,"t":"2024-11-25T05:00:00Z","v":151052,"vw":33.887306},{"c":32.55,"h":33.47,"l":32.295,"n":7577,"o":33.21,"t":"2024-11-26T05:00:00Z","v":446207,"vw":32.635249},{"c":33.1,"h":33.2,"l":32.6,"n":3809,"o":32.6,"t":"2024-11-27T05:00:00Z","v":199912,"vw":32.978187},{"c":33.17,"h":33.5,"l":32.98,"n":2001,"o":33.1,"t":"2024-11-29T05:00:00Z","v":93248,"vw":33.138479},{"c":33.16,"h":33.5,"l":33.0103,"n":2386,"o":33.15,"t":"2024-12-02T05:00:00Z","v":135299,"vw":33.20831},{"c":32.02,"h":33.13,"l":31.94,"n":6831,"o":33.13,"t":"2024-12-03T05:00:00Z","v":346336,"vw":32.255265},{"c":32.3,"h":32.79,"l":31.42,"n":3902,"o":32,"t":"2024-12-04T05:00:00Z","v":240681,"vw":32.396213},{"c":32.21,"h":32.5,"l":31.85,"n":2564,"o":32.27,"t":"2024-12-05T05:00:00Z","v":81939,"vw":32.115939},{"c":31.51,"h":32.2939,"l":31.4,"n":3543,"o":32.18,"t":"2024-12-06T05:00:00Z","v":159675,"vw":31.605236},{"c":32.48,"h":32.95,"l":32.05,"n":2724,"o":32.49,"t":"2024-12-09T05:00:00Z","v":147566,"vw":32.646509},{"c":32,"h":32.48,"l":31.94,"n":3089,"o":32.17,"t":"2024-12-10T05:00:00Z","v":121372,"vw":32.071706},{"c":32.05,"h":32.39,"l":31.815,"n":3035,"o":32.04,"t":"2024-12-11T05:00:00Z","v":163074,"vw":32.066569},{"c":31.73,"h":32.03,"l":31.52,"n":4892,"o":31.71,"t":"2024-12-12T05:00:00Z","v":333270,"vw":31.801925},{"c":30.71,"h":31.95,"l":30.58,"n":5399,"o":31.51,"t":"2024-12-13T05:00:00Z","v":293772,"vw":31.124336},{"c":29.9,"h":31.04,"l":29.88,"n":5367,"o":30.53,"t":"2024-12-16T05:00:00Z","v":314025,"vw":30.319346},{"c":30.31,"h":30.32,"l":29.1562,"n":4061,"o":29.57,"t":"2024-12-17T05:00:00Z","v":301499,"vw":29.861469},{"c":29.29,"h":30.31,"l":29.245,"n":4601,"o":30.18,"t":"2024-12-18T05:00:00Z","v":288314,"vw":29.83221},{"c":29.06,"h":29.88,"l":28.86,"n":3994,"o":29.35,"t":"2024-12-19T05:00:00Z","v":200136,"vw":29.202523},{"c":28.97,"h":29.3,"l":28.6805,"n":3022,"o":28.96,"t":"2024-12-20T05:00:00Z","v":221314,"vw":29.111716},{"c":28.78,"h":29.32,"l":28.78,"n":3046,"o":28.85,"t":"2024-12-23T05:00:00Z","v":168705,"vw":29.011027},{"c":28.88,"h":28.99,"l":28.576,"n":1094,"o":28.78,"t":"2024-12-24T05:00:00Z","v":46034,"vw":28.850541},{"c":29.04,"h":29.22,"l":28.8,"n":2612,"o":28.95,"t":"2024-12-26T05:00:00Z","v":115199,"vw":28.996723},{"c":28.98,"h":29.442,"l":28.7509,"n":3756,"o":29.01,"t":"2024-12-27T05:00:00Z","v":203468,"vw":29.024059},{"c":28.78,"h":29.07,"l":28.4,"n":4091,"o":28.93,"t":"2024-12-30T05:00:00Z","v":277985,"vw":28.724512},{"c":29.08,"h":29.37,"l":28.635,"n":3392,"o":28.85,"t":"2024-12-31T05:00:00Z","v":157057,"vw":29.082158},{"c":29.29,"h":29.47,"l":29.08,"n":3043,"o":29.13,"t":"2025-01-02T05:00:00Z","v":155901,"vw":29.288215},{"c":29.16,"h":29.5,"l":28.995,"n":3868,"o":29.32,"t":"2025-01-03T05:00:00Z","v":177992,"vw":29.222983},{"c":29.77,"h":29.8,"l":29.4,"n":3770,"o":29.4,"t":"2025-01-06T05:00:00Z","v":283668,"vw":29.603952},{"c":29.4,"h":30.3,"l":29.265,"n":2516,"o":29.9,"t":"2025-01-07T05:00:00Z","v":100072,"vw":29.66803},{"c":28.98,"h":29.3,"l":28.72,"n":3959,"o":29.15,"t":"2025-01-08T05:00:00Z","v":207302,"vw":28.979258},{"c":28.55,"h":29,"l":28.52,"n":3146,"o":28.94,"t":"2025-01-10T05:00:00Z","v":168789,"vw":28.649468},{"c":29.09,"h":29.3397,"l":28.58,"n":2664,"o":28.58,"t":"2025-01-13T05:00:00Z","v":115854,"vw":29.073641},{"c":28.73,"h":29.35,"l":28.51,"n":3705,"o":29.35,"t":"2025-01-14T05:00:00Z","v":189107,"vw":28.793768},{"c":29.28,"h":29.37,"l":28.96,"n":2573,"o":29.25,"t":"2025-01-15T05:00:00Z","v":121593,"vw":29.19392},{"c":29,"h":29.39,"l":28.8375,"n":2285,"o":29.16,"t":"2025-01-16T05:00:00Z","v":232841,"vw":29.085927},{"c":28.93,"h":29.33,"l":28.89,"n":3006,"o":29,"t":"2025-01-17T05:00:00Z","v":161769,"vw":29.036498},{"c":28.77,"h":29.14,"l":28.66,"n":3139,"o":29.07,"t":"2025-01-21T05:00:00Z","v":188761,"vw":28.837151},{"c":28.53,"h":28.98,"l":28.37,"n":4196,"o":28.66,"t":"2025-01-22T05:00:00Z","v":223459,"vw":28.6607},{"c":29.03,"h":29.19,"l":28.5,"n":3857,"o":28.5,"t":"2025-01-23T05:00:00Z","v":270079,"vw":29.00098},{"c":29.38,"h":29.47,"l":29.07,"n":3352,"o":29.28,"t":"2025-01-24T05:00:00Z","v":168830,"vw":29.23242},{"c":29.04,"h":29.38,"l":28.89,"n":3101,"o":29.38,"t":"2025-01-27T05:00:00Z","v":168022,"vw":29.030475},{"c":29.13,"h":29.35,"l":28.7,"n":4242,"o":29.35,"t":"2025-01-28T05:00:00Z","v":211036,"vw":28.977371},{"c":30,"h":30,"l":28.895,"n":3216,"o":29.11,"t":"2025-01-29T05:00:00Z","v":403639,"vw":29.682245},{"c":30.34,"h":30.66,"l":29.91,"n":3443,"o":30,"t":"2025-01-30T05:00:00Z","v":159341,"vw":30.213533},{"c":30,"h":30.73,"l":29.885,"n":3453,"o":30.32,"t":"2025-01-31T05:00:00Z","v":160834,"vw":30.24113},{"c":30.72,"h":30.99,"l":28.5,"n":7235,"o":29.5,"t":"2025-02-03T05:00:00Z","v":755140,"vw":29.507086},{"c":30.44,"h":31.04,"l":30.36,"n":3282,"o":30.72,"t":"2025-02-04T05:00:00Z","v":178735,"vw":30.575832},{"c":29.48,"h":30.6499,"l":29.37,"n":3606,"o":30.43,"t":"2025-02-05T05:00:00Z","v":387320,"vw":29.899014},{"c":30.24,"h":30.55,"l":29.57,"n":5349,"o":29.8,"t":"2025-02-06T05:00:00Z","v":269106,"vw":30.119819},{"c":29.93,"h":30.4268,"l":29.75,"n":2816,"o":30.33,"t":"2025-02-07T05:00:00Z","v":173716,"vw":29.986059},{"c":30.65,"h":31.22,"l":30.02,"n":3570,"o":30.44,"t":"2025-02-10T05:00:00Z","v":221742,"vw":30.720342},{"c":29.82,"h":30.56,"l":29.72,"n":4445,"o":30.54,"t":"2025-02-11T05:00:00Z","v":216082,"vw":30.050911},{"c":29.84,"h":30.37,"l":29.73,"n":4827,"o":29.85,"t":"2025-02-12T05:00:00Z","v":172129,"vw":30.046874},{"c":29.61,"h":29.96,"l":29.33,"n":6329,"o":29.96,"t":"2025-02-13T05:00:00Z","v":662223,"vw":29.499671},{"c":30.32,"h":30.445,"l":29.35,"n":4506,"o":29.94,"t":"2025-02-14T05:00:00Z","v":231645,"vw":29.895654},{"c":31.37,"h":31.48,"l":30,"n":4459,"o":30,"t":"2025-02-18T05:00:00Z","v":265678,"vw":31.091503},{"c":30.11,"h":30.39,"l":28,"n":5891,"o":28.39,"t":"2025-02-19T05:00:00Z","v":438868,"vw":29.418805},{"c":29.79,"h":30.68,"l":29.53,"n":4261,"o":30.11,"t":"2025-02-20T05:00:00Z","v":358330,"vw":29.823707},{"c":29.39,"h":29.94,"l":29.35,"n":4985,"o":29.79,"t":"2025-02-21T05:00:00Z","v":290059,"vw":29.572384},{"c":29.71,"h":29.87,"l":29.15,"n":3005,"o":29.54,"t":"2025-02-24T05:00:00Z","v":202680,"vw":29.648838},{"c":29.26,"h":29.65,"l":28.71,"n":6269,"o":29.65,"t":"2025-02-25T05:00:00Z","v":663593,"vw":29.098584},{"c":29.53,"h":29.73,"l":29.39,"n":3987,"o":29.58,"t":"2025-02-26T05:00:00Z","v":245744,"vw":29.542002},{"c":29.1,"h":29.47,"l":28.94,"n":4922,"o":29.47,"t":"2025-02-27T05:00:00Z","v":291312,"vw":29.162966},{"c":28.89,"h":29.345,"l":28.515,"n":4717,"o":29,"t":"2025-02-28T05:00:00Z","v":459660,"vw":28.802685},{"c":28.94,"h":29.8,"l":28.71,"n":6264,"o":29.42,"t":"2025-03-03T05:00:00Z","v":397320,"vw":29.025251},{"c":28.68,"h":29.06,"l":28.3,"n":4295,"o":28.73,"t":"2025-03-04T05:00:00Z","v":234405,"vw":28.654026},{"c":30.11,"h":30.335,"l":28.85,"n":4330,"o":28.85,"t":"2025-03-05T05:00:00Z","v":244308,"vw":29.876261},{"c":30.83,"h":30.84,"l":29.6231,"n":4076,"o":30.11,"t":"2025-03-06T05:00:00Z","v":211332,"vw":30.568301},{"c":31.36,"h":31.58,"l":30.58,"n":3810,"o":30.77,"t":"2025-03-07T05:00:00Z","v":188799,"vw":31.137355},{"c":31.56,"h":31.945,"l":30.8375,"n":5717,"o":30.96,"t":"2025-03-10T04:00:00Z","v":309602,"vw":31.533809},{"c":31.83,"h":31.97,"l":31.07,"n":4590,"o":31.68,"t":"2025-03-11T04:00:00Z","v":315146,"vw":31.572293},{"c":31.93,"h":32.66,"l":31.72,"n":5505,"o":31.72,"t":"2025-03-12T04:00:00Z","v":373881,"vw":32.130197},{"c":32.27,"h":32.6765,"l":31.4,"n":3437,"o":31.83,"t":"2025-03-13T04:00:00Z","v":217845,"vw":32.335248},{"c":32.93,"h":33.2045,"l":32.405,"n":3542,"o":32.56,"t":"2025-03-14T04:00:00Z","v":169395,"vw":32.892149},{"c":33,"h":33.36,"l":32.93,"n":4056,"o":33.19,"t":"2025-03-17T04:00:00Z","v":192832,"vw":33.076786},{"c":33.05,"h":33.24,"l":32.8107,"n":3847,"o":33.12,"t":"2025-03-18T04:00:00Z","v":169724,"vw":33.008202},{"c":32.97,"h":33.32,"l":32.88,"n":3257,"o":33.04,"t":"2025-03-19T04:00:00Z","v":159579,"vw":33.04518},{"c":32.5,"h":32.81,"l":32.2625,"n":3157,"o":32.6,"t":"2025-03-20T04:00:00Z","v":317602,"vw":32.516959},{"c":31.61,"h":32.5,"l":31.22,"n":4715,"o":32.12,"t":"2025-03-21T04:00:00Z","v":1001490,"vw":31.591245},{"c":31.5,"h":32.18,"l":31.19,"n":4224,"o":31.83,"t":"2025-03-24T04:00:00Z","v":285866,"vw":31.504003},{"c":32.11,"h":32.39,"l":31.28,"n":2195,"o":31.52,"t":"2025-03-25T04:00:00Z","v":118736,"vw":32.150737},{"c":31.73,"h":32.59,"l":31.56,"n":2104,"o":32.12,"t":"2025-03-26T04:00:00Z","v":120354,"vw":31.931786},{"c":31.76,"h":32.03,"l":31.2174,"n":2026,"o":31.47,"t":"2025-03-27T04:00:00Z","v":88203,"vw":31.715207},{"c":31.1,"h":31.9,"l":30.99,"n":2802,"o":31.75,"t":"2025-03-28T04:00:00Z","v":137244,"vw":31.146827},{"c":31.16,"h":31.205,"l":30.3701,"n":2615,"o":30.75,"t":"2025-03-31T04:00:00Z","v":149221,"vw":30.947323},{"c":30.89,"h":31.4286,"l":30.83,"n":2157,"o":31.13,"t":"2025-04-01T04:00:00Z","v":109740,"vw":31.062417},{"c":31.28,"h":31.29,"l":30.7465,"n":2012,"o":30.79,"t":"2025-04-02T04:00:00Z","v":200328,"vw":30.974887},{"c":29.69,"h":31.02,"l":29.64,"n":3156,"o":30.62,"t":"2025-04-03T04:00:00Z","v":341168,"vw":30.419737},{"c":28.2,"h":29.52,"l":27.8,"n":4700,"o":28.95,"t":"2025-04-04T04:00:00Z","v":357249,"vw":28.25832},{"c":26.5,"h":28.34,"l":25.93,"n":5519,"o":26.57,"t":"2025-04-07T04:00:00Z","v":437230,"vw":26.718991},{"c":24.63,"h":27.54,"l":24.35,"n":6101,"o":27.22,"t":"2025-04-08T04:00:00Z","v":517173,"vw":25.458586},{"c":26.42,"h":26.675,"l":24,"n":5179,"o":24.59,"t":"2025-04-09T04:00:00Z","v":394101,"vw":25.605312},{"c":25.83,"h":26.35,"l":24.99,"n":4280,"o":26.12,"t":"2025-04-10T04:00:00Z","v":289202,"vw":25.688098},{"c":26.52,"h":26.8316,"l":25.43,"n":3434,"o":26.41,"t":"2025-04-11T04:00:00Z","v":174553,"vw":26.349732},{"c":27.09,"h":27.42,"l":26.44,"n":3849,"o":26.81,"t":"2025-04-14T04:00:00Z","v":281383,"vw":27.059428},{"c":26.83,"h":27.04,"l":26.7,"n":1974,"o":26.96,"t":"2025-04-15T04:00:00Z","v":102527,"vw":26.859285},{"c":27.2,"h":27.59,"l":26.65,"n":3719,"o":26.65,"t":"2025-04-16T04:00:00Z","v":204988,"vw":27.170159},{"c":27.37,"h":27.55,"l":26.93,"n":2041,"o":27.21,"t":"2025-04-17T04:00:00Z","v":110895,"vw":27.297688},{"c":27.12,"h":27.55,"l":26.75,"n":1595,"o":27.31,"t":"2025-04-21T04:00:00Z","v":85430,"vw":27.144308},{"c":27.7,"h":27.9182,"l":27.18,"n":3057,"o":27.49,"t":"2025-04-22T04:00:00Z","v":198065,"vw":27.623464},{"c":28.64,"h":29.08,"l":28.21,"n":2470,"o":28.51,"t":"2025-04-23T04:00:00Z","v":130776,"vw":28.598979},{"c":29.14,"h":29.39,"l":28.47,"n":2369,"o":28.58,"t":"2025-04-24T04:00:00Z","v":154738,"vw":28.952908},{"c":28.51,"h":29.012,"l":28.41,"n":2354,"o":28.74,"t":"2025-04-25T04:00:00Z","v":135218,"vw":28.562266},{"c":29.21,"h":29.24,"l":28.61,"n":2228,"o":28.61,"t":"2025-04-28T04:00:00Z","v":116790,"vw":29.051513},{"c":29.55,"h":29.6,"l":29.15,"n":3399,"o":29.43,"t":"2025-04-29T04:00:00Z","v":211129,"vw":29.479346},{"c":28.86,"h":29.58,"l":28.68,"n":4792,"o":29.3,"t":"2025-04-30T04:00:00Z","v":353987,"vw":28.940592},{"c":29.21,"h":29.76,"l":28.86,"n":3140,"o":28.86,"t":"2025-05-01T04:00:00Z","v":175875,"vw":29.35253},{"c":30.14,"h":30.325,"l":29.57,"n":3667,"o":29.75,"t":"2025-05-02T04:00:00Z","v":233403,"vw":30.089322},{"c":29.68,"h":30.31,"l":29.5245,"n":3105,"o":30.18,"t":"2025-05-05T04:00:00Z","v":225445,"vw":29.810044},{"c":29.39,"h":30.0705,"l":29.06,"n":4130,"o":29.59,"t":"2025-05-06T04:00:00Z","v":225621,"vw":29.450342},{"c":29.05,"h":29.5,"l":28.86,"n":3507,"o":29.5,"t":"2025-05-07T04:00:00Z","v":172098,"vw":29.07848},{"c":29.06,"h":29.31,"l":28.77,"n":5693,"o":29.18,"t":"2025-05-08T04:00:00Z","v":321712,"vw":29.041001},{"c":28.51,"h":28.54,"l":27.28,"n":4161,"o":27.48,"t":"2025-05-09T04:00:00Z","v":234159,"vw":28.081227},{"c":28.71,"h":29.2705,"l":28.49,"n":3241,"o":29.05,"t":"2025-05-12T04:00:00Z","v":242652,"vw":28.883658},{"c":28.71,"h":28.9567,"l":28.605,"n":2299,"o":28.78,"t":"2025-05-13T04:00:00Z","v":119708,"vw":28.769068},{"c":28.27,"h":28.73,"l":28.22,"n":2222,"o":28.73,"t":"2025-05-14T04:00:00Z","v":102920,"vw":28.325307},{"c":28.07,"h":28.23,"l":27.715,"n":2508,"o":28.2,"t":"2025-05-15T04:00:00Z","v":162163,"vw":28.027135},{"c":28.07,"h":28.155,"l":27.52,"n":2654,"o":27.87,"t":"2025-05-16T04:00:00Z","v":168805,"vw":27.904507},{"c":28.2,"h":28.24,"l":27.76,"n":2310,"o":27.76,"t":"2025-05-19T04:00:00Z","v":151016,"vw":28.060825},{"c":28.4,"h":28.64,"l":28.12,"n":2230,"o":28.28,"t":"2025-05-20T04:00:00Z","v":170921,"vw":28.422943},{"c":28.02,"h":28.65,"l":27.98,"n":2116,"o":28.28,"t":"2025-05-21T04:00:00Z","v":95582,"vw":28.256117},{"c":27.75,"h":27.9,"l":27.585,"n":2047,"o":27.89,"t":"2025-05-22T04:00:00Z","v":111459,"vw":27.761847},{"c":27.66,"h":28.01,"l":27.42,"n":2182,"o":27.52,"t":"2025-05-23T04:00:00Z","v":113461,"vw":27.698581},{"c":28.28,"h":28.38,"l":27.59,"n":2211,"o":27.81,"t":"2025-05-27T04:00:00Z","v":88341,"vw":28.178114},{"c":28.13,"h":28.49,"l":28.011,"n":2107,"o":28.17,"t":"2025-05-28T04:00:00Z","v":134153,"vw":28.161063},{"c":27.96,"h":28.345,"l":27.91,"n":1849,"o":28.32,"t":"2025-05-29T04:00:00Z","v":82913,"vw":28.070855},{"c":27.38,"h":27.59,"l":27.12,"n":3026,"o":27.59,"t":"2025-05-30T04:00:00Z","v":199651,"vw":27.340272},{"c":28.83,"h":28.89,"l":27.65,"n":3661,"o":27.65,"t":"2025-06-02T04:00:00Z","v":289042,"vw":28.581023},{"c":28.69,"h":28.76,"l":27.85,"n":1911,"o":28.66,"t":"2025-06-03T04:00:00Z","v":127397,"vw":28.409746},{"c":28.34,"h":28.875,"l":28.31,"n":2043,"o":28.85,"t":"2025-06-04T04:00:00Z","v":103505,"vw":28.474879},{"c":28.52,"h":28.79,"l":28.34,"n":1807,"o":28.65,"t":"2025-06-05T04:00:00Z","v":100733,"vw":28.532323},{"c":28.87,"h":29.07,"l":28.4283,"n":3139,"o":28.62,"t":"2025-06-06T04:00:00Z","v":204835,"vw":28.884532},{"c":29.12,"h":29.44,"l":28.6864,"n":2642,"o":28.89,"t":"2025-06-09T04:00:00Z","v":167910,"vw":29.182731},{"c":29.56,"h":29.5691,"l":29.09,"n":2084,"o":29.12,"t":"2025-06-10T04:00:00Z","v":153162,"vw":29.436413},{"c":29.11,"h":29.6,"l":29.03,"n":2199,"o":29.53,"t":"2025-06-11T04:00:00Z","v":112315,"vw":29.264966},{"c":28.99,"h":29.2,"l":28.77,"n":1733,"o":29.11,"t":"2025-06-12T04:00:00Z","v":80064,"vw":28.995816},{"c":29.92,"h":30.1,"l":28.5634,"n":4838,"o":28.64,"t":"2025-06-13T04:00:00Z","v":349197,"vw":29.730236},{"c":29.86,"h":30.48,"l":29.855,"n":2323,"o":30.2,"t":"2025-06-16T04:00:00Z","v":131512,"vw":30.104687},{"c":29.94,"h":30.49,"l":29.3301,"n":3693,"o":29.87,"t":"2025-06-17T04:00:00Z","v":245264,"vw":30.162754},{"c":30.13,"h":30.34,"l":29.85,"n":4077,"o":30.08,"t":"2025-06-18T04:00:00Z","v":332412,"vw":30.139952},{"c":29.35,"h":30.18,"l":29.15,"n":2896,"o":30.18,"t":"2025-06-20T04:00:00Z","v":157741,"vw":29.340773},{"c":29.53,"h":29.61,"l":28.765,"n":3016,"o":29.22,"t":"2025-06-23T04:00:00Z","v":242462,"vw":29.306345},{"c":30.12,"h":30.17,"l":29.53,"n":4268,"o":29.79,"t":"2025-06-24T04:00:00Z","v":347084,"vw":30.023233},{"c":29.81,"h":29.96,"l":29.47,"n":2673,"o":29.88,"t":"2025-06-25T04:00:00Z","v":219140,"vw":29.764743},{"c":30.9,"h":30.96,"l":30,"n":4543,"o":30.15,"t":"2025-06-26T04:00:00Z","v":322603,"vw":30.730877},{"c":30.75,"h":30.87,"l":30.29,"n":3951,"o":30.87,"t":"2025-06-27T04:00:00Z","v":394304,"vw":30.532201},{"c":30.1,"h":30.79,"l":30,"n":3887,"o":30.59,"t":"2025-06-30T04:00:00Z","v":215517,"vw":30.435522},{"c":30.48,"h":30.73,"l":29.73,"n":2681,"o":29.95,"t":"2025-07-01T04:00:00Z","v":134509,"vw":30.445515},{"c":32.03,"h":32.03,"l":30.45,"n":5672,"o":30.66,"t":"2025-07-02T04:00:00Z","v":350219,"vw":31.359137},{"c":32.08,"h":32.385,"l":31.88,"n":2902,"o":32,"t":"2025-07-03T04:00:00Z","v":148188,"vw":32.050379},{"c":31.6,"h":31.99,"l":31.54,"n":2533,"o":31.67,"t":"2025-07-07T04:00:00Z","v":153399,"vw":31.681513},{"c":32.35,"h":32.595,"l":31.805,"n":6468,"o":31.9,"t":"2025-07-08T04:00:00Z","v":263420,"vw":32.250511},{"c":32.27,"h":32.51,"l":32.0047,"n":2449,"o":32.48,"t":"2025-07-09T04:00:00Z","v":106497,"vw":32.327134},{"c":32.24,"h":32.725,"l":31.95,"n":4365,"o":32.42,"t":"2025-07-10T04:00:00Z","v":232919,"vw":32.23899},{"c":32.53,"h":32.54,"l":31.51,"n":3499,"o":32.01,"t":"2025-07-11T04:00:00Z","v":225325,"vw":32.182056},{"c":31.38,"h":32.51,"l":31.08,"n":4730,"o":32.25,"t":"2025-07-14T04:00:00Z","v":336157,"vw":31.549264},{"c":31.26,"h":31.56,"l":31.03,"n":2221,"o":31.52,"t":"2025-07-15T04:00:00Z","v":94484,"vw":31.284855},{"c":30.88,"h":31,"l":30.37,"n":3944,"o":31,"t":"2025-07-16T04:00:00Z","v":165940,"vw":30.625284},{"c":30.68,"h":31.18,"l":30.4275,"n":2873,"o":30.63,"t":"2025-07-17T04:00:00Z","v":153655,"vw":30.805472},{"c":30.36,"h":30.845,"l":30.26,"n":1914,"o":30.84,"t":"2025-07-18T04:00:00Z","v":79728,"vw":30.402987},{"c":31.2,"h":31.365,"l":29.98,"n":2789,"o":29.98,"t":"2025-07-21T04:00:00Z","v":145964,"vw":30.931987},{"c":31.64,"h":31.74,"l":31.0801,"n":2502,"o":31.32,"t":"2025-07-22T04:00:00Z","v":137163,"vw":31.61392},{"c":31.84,"h":32.3,"l":31.675,"n":2754,"o":31.75,"t":"2025-07-23T04:00:00Z","v":140152,"vw":31.89132},{"c":31.43,"h":31.795,"l":31.215,"n":3728,"o":31.76,"t":"2025-07-24T04:00:00Z","v":221371,"vw":31.474248},{"c":31.8,"h":31.83,"l":30.825,"n":2512,"o":31.26,"t":"2025-07-25T04:00:00Z","v":140447,"vw":31.420424},{"c":31.75,"h":31.77,"l":31.21,"n":4421,"o":31.35,"t":"2025-07-28T04:00:00Z","v":261100,"vw":31.5983},{"c":31.57,"h":31.9,"l":31.06,"n":5102,"o":31.61,"t":"2025-07-29T04:00:00Z","v":437715,"vw":31.398717},{"c":32.65,"h":33.24,"l":31.2,"n":7802,"o":32.52,"t":"2025-07-30T04:00:00Z","v":594140,"vw":32.441589},{"c":32.58,"h":32.88,"l":31.08,"n":4676,"o":32.17,"t":"2025-07-31T04:00:00Z","v":702326,"vw":32.509494},{"c":31.95,"h":32.395,"l":31.62,"n":4270,"o":32.27,"t":"2025-08-01T04:00:00Z","v":212041,"vw":32.020824},{"c":30.7,"h":32.225,"l":30.64,"n":3234,"o":32.01,"t":"2025-08-04T04:00:00Z","v":193738,"vw":31.125098},{"c":30.99,"h":31.082,"l":30.44,"n":4078,"o":30.75,"t":"2025-08-05T04:00:00Z","v":185011,"vw":30.888879},{"c":31.12,"h":31.29,"l":30.58,"n":2977,"o":31.05,"t":"2025-08-06T04:00:00Z","v":154063,"vw":31.089876},{"c":31.26,"h":31.75,"l":31.05,"n":2806,"o":31.6,"t":"2025-08-07T04:00:00Z","v":155482,"vw":31.270976},{"c":32,"h":32.11,"l":31.35,"n":3265,"o":31.47,"t":"2025-08-08T04:00:00Z","v":189880,"vw":31.87516},{"c":31.76,"h":32.235,"l":31.46,"n":2637,"o":32.09,"t":"2025-08-11T04:00:00Z","v":149747,"vw":31.778094},{"c":32.34,"h":32.44,"l":31.65,"n":2087,"o":32.01,"t":"2025-08-12T04:00:00Z","v":108355,"vw":32.268644},{"c":33.11,"h":33.11,"l":32.02,"n":3513,"o":32.34,"t":"2025-08-13T04:00:00Z","v":202303,"vw":32.775704},{"c":32.24,"h":32.34,"l":31.44,"n":2476,"o":32.08,"t":"2025-08-14T04:00:00Z","v":166825,"vw":32.070158},{"c":32.45,"h":33.2,"l":32.42,"n":3644,"o":32.5,"t":"2025-08-15T04:00:00Z","v":208113,"vw":32.707565},{"c":32.78,"h":33.125,"l":32.325,"n":3299,"o":32.5,"t":"2025-08-18T04:00:00Z","v":184910,"vw":32.746905},{"c":32.4,"h":33.145,"l":32.22,"n":4991,"o":32.96,"t":"2025-08-19T04:00:00Z","v":372014,"vw":32.627782},{"c":31.92,"h":32.495,"l":31.75,"n":4371,"o":32.39,"t":"2025-08-20T04:00:00Z","v":289327,"vw":32.017748},{"c":32.31,"h":32.41,"l":31.64,"n":2384,"o":31.79,"t":"2025-08-21T04:00:00Z","v":121236,"vw":32.183903},{"c":33.11,"h":33.3409,"l":32.44,"n":2809,"o":32.44,"t":"2025-08-22T04:00:00Z","v":140629,"vw":33.100336},{"c":33.52,"h":33.8291,"l":33.02,"n":3436,"o":33.16,"t":"2025-08-25T04:00:00Z","v":151920,"vw":33.511281},{"c":33.16,"h":33.64,"l":32.9,"n":2979,"o":33.52,"t":"2025-08-26T04:00:00Z","v":161369,"vw":33.104031},{"c":32.51,"h":33.11,"l":32.24,"n":3726,"o":32.93,"t":"2025-08-27T04:00:00Z","v":254993,"vw":32.580128},{"c":33.13,"h":33.24,"l":32.53,"n":3588,"o":32.69,"t":"2025-08-28T04:00:00Z","v":153065,"vw":32.965911},{"c":33.16,"h":33.41,"l":32.9,"n":3152,"o":33.05,"t":"2025-08-29T04:00:00Z","v":177215,"vw":33.15654},{"c":33.28,"h":33.345,"l":32.11,"n":4140,"o":32.79,"t":"2025-09-02T04:00:00Z","v":209966,"vw":32.982602},{"c":33.77,"h":33.815,"l":33.13,"n":3368,"o":33.42,"t":"2025-09-03T04:00:00Z","v":168723,"vw":33.597242},{"c":33.79,"h":33.89,"l":33.3,"n":3029,"o":33.78,"t":"2025-09-04T04:00:00Z","v":110505,"vw":33.700703},{"c":34.58,"h":34.8271,"l":33.9,"n":3120,"o":33.9,"t":"2025-09-05T04:00:00Z","v":137774,"vw":34.538879},{"c":34.31,"h":34.62,"l":33.75,"n":3926,"o":34.62,"t":"2025-09-08T04:00:00Z","v":242395,"vw":34.230045},{"c":33.59,"h":34.53,"l":33.56,"n":1677,"o":34.53,"t":"2025-09-09T04:00:00Z","v":97922,"vw":33.752904},{"c":34.09,"h":34.39,"l":33.58,"n":3860,"o":33.58,"t":"2025-09-10T04:00:00Z","v":162765,"vw":34.160885},{"c":34.99,"h":35.11,"l":34.1,"n":2151,"o":34.15,"t":"2025-09-11T04:00:00Z","v":133192,"vw":34.84462},{"c":34.62,"h":35.14,"l":34.5,"n":4266,"o":35.04,"t":"2025-09-12T04:00:00Z","v":327783,"vw":34.786155},{"c":34.79,"h":35,"l":34.4448,"n":2603,"o":34.68,"t":"2025-09-15T04:00:00Z","v":109207,"vw":34.813747},{"c":35.4,"h":35.4876,"l":34.725,"n":2726,"o":35,"t":"2025-09-16T04:00:00Z","v":105356,"vw":35.151763},{"c":35.45,"h":36.1,"l":35.19,"n":3151,"o":35.2,"t":"2025-09-17T04:00:00Z","v":187216,"vw":35.560137},{"c":35.16,"h":35.4878,"l":35.04,"n":3126,"o":35.45,"t":"2025-09-18T04:00:00Z","v":165411,"vw":35.186761},{"c":35.19,"h":35.52,"l":34.74,"n":5589,"o":35.5,"t":"2025-09-19T04:00:00Z","v":344302,"vw":35.078068},{"c":34.13,"h":35.26,"l":34.13,"n":3249,"o":35.26,"t":"2025-09-22T04:00:00Z","v":197591,"vw":34.489215},{"c":34.13,"h":34.7799,"l":33.83,"n":4411,"o":34.11,"t":"2025-09-23T04:00:00Z","v":135009,"vw":34.319449},{"c":34.44,"h":34.79,"l":33.9,"n":3901,"o":34.26,"t":"2025-09-24T04:00:00Z","v":196492,"vw":34.497202},{"c":34.71,"h":34.98,"l":34,"n":2842,"o":34.49,"t":"2025-09-25T04:00:00Z","v":120795,"vw":34.666416},{"c":34.48,"h":34.75,"l":34.08,"n":3389,"o":34.74,"t":"2025-09-26T04:00:00Z","v":175984,"vw":34.368502},{"c":34.52,"h":34.98,"l":34.27,"n":3373,"o":34.69,"t":"2025-09-29T04:00:00Z","v":148151,"vw":34.673614},{"c":34.73,"h":35.04,"l":34.27,"n":3477,"o":34.36,"t":"2025-09-30T04:00:00Z","v":194176,"vw":34.674737},{"c":35.36,"h":35.575,"l":34.485,"n":5079,"o":34.82,"t":"2025-10-01T04:00:00Z","v":239747,"vw":35.302636},{"c":35.3,"h":35.6863,"l":35.12,"n":4677,"o":35.36,"t":"2025-10-02T04:00:00Z","v":216365,"vw":35.361594},{"c":36.11,"h":36.475,"l":35.29,"n":4487,"o":35.31,"t":"2025-10-03T04:00:00Z","v":272082,"vw":35.964602},{"c":36.11,"h":36.944,"l":35.845,"n":3856,"o":36.31,"t":"2025-10-06T04:00:00Z","v":282506,"vw":36.529323},{"c":36.1,"h":36.375,"l":36,"n":3221,"o":36.14,"t":"2025-10-07T04:00:00Z","v":184472,"vw":36.117645},{"c":36.95,"h":37.205,"l":36.15,"n":6689,"o":36.53,"t":"2025-10-08T04:00:00Z","v":241613,"vw":36.729027},{"c":36.04,"h":37.31,"l":36.03,"n":3014,"o":37.16,"t":"2025-10-09T04:00:00Z","v":194665,"vw":36.548561},{"c":35.21,"h":36.6038,"l":35.05,"n":2902,"o":36.05,"t":"2025-10-10T04:00:00Z","v":117897,"vw":35.480384},{"c":36.4,"h":36.46,"l":35.6791,"n":2471,"o":36.09,"t":"2025-10-13T04:00:00Z","v":88443,"vw":36.283926},{"c":36.28,"h":36.79,"l":35.535,"n":3221,"o":36.09,"t":"2025-10-14T04:00:00Z","v":147669,"vw":36.27001},{"c":36.35,"h":37.1199,"l":36.19,"n":3651,"o":36.5,"t":"2025-10-15T04:00:00Z","v":197837,"vw":36.545846},{"c":35.31,"h":36.4496,"l":35.15,"n":3751,"o":36.4,"t":"2025-10-16T04:00:00Z","v":202750,"vw":35.397464},{"c":35.5,"h":35.84,"l":35.03,"n":3413,"o":35.12,"t":"2025-10-17T04:00:00Z","v":185658,"vw":35.531607},{"c":36.28,"h":36.48,"l":35.78,"n":2907,"o":35.93,"t":"2025-10-20T04:00:00Z","v":169910,"vw":36.194783},{"c":35.73,"h":36.47,"l":35.6735,"n":2708,"o":35.87,"t":"2025-10-21T04:00:00Z","v":149458,"vw":35.918921},{"c":35.6,"h":36.47,"l":35.32,"n":2895,"o":35.68,"t":"2025-10-22T04:00:00Z","v":115889,"vw":35.687415},{"c":36.26,"h":36.54,"l":35.895,"n":2684,"o":35.94,"t":"2025-10-23T04:00:00Z","v":151664,"vw":36.306034},{"c":36.15,"h":36.7,"l":36.09,"n":3042,"o":36.17,"t":"2025-10-24T04:00:00Z","v":119714,"vw":36.259636},{"c":37.46,"h":37.78,"l":36.5579,"n":4441,"o":36.78,"t":"2025-10-27T04:00:00Z","v":386314,"vw":37.247206},{"c":37.87,"h":38.1458,"l":37.3,"n":4521,"o":37.5,"t":"2025-10-28T04:00:00Z","v":192636,"vw":37.919462},{"c":35.84,"h":37.23,"l":33.01,"n":19360,"o":36.12,"t":"2025-10-29T04:00:00Z","v":1258637,"vw":35.253431},{"c":35.4,"h":35.54,"l":34.6001,"n":6496,"o":35.06,"t":"2025-10-30T04:00:00Z","v":460883,"vw":35.26786},{"c":36.03,"h":36.2,"l":35.01,"n":4146,"o":35.3,"t":"2025-10-31T04:00:00Z","v":241191,"vw":35.97798},{"c":35.96,"h":36.03,"l":35.3,"n":3831,"o":36.02,"t":"2025-11-03T05:00:00Z","v":253315,"vw":35.699987},{"c":35.51,"h":35.87,"l":35.15,"n":4962,"o":35.44,"t":"2025-11-04T05:00:00Z","v":413869,"vw":35.420879},{"c":35.93,"h":35.99,"l":35.34,"n":4515,"o":35.51,"t":"2025-11-05T05:00:00Z","v":190446,"vw":35.767713},{"c":35.63,"h":36.55,"l":35.54,"n":3947,"o":36.32,"t":"2025-11-06T05:00:00Z","v":165651,"vw":35.834175},{"c":36.29,"h":36.54,"l":35.53,"n":3600,"o":35.63,"t":"2025-11-07T05:00:00Z","v":201119,"vw":36.188631},{"c":35.78,"h":35.825,"l":35.2,"n":3414,"o":35.75,"t":"2025-11-10T05:00:00Z","v":215853,"vw":35.60476},{"c":35.75,"h":36.18,"l":35.52,"n":2501,"o":35.98,"t":"2025-11-11T05:00:00Z","v":112983,"vw":35.880701},{"c":36.89,"h":37.57,"l":35.9,"n":4342,"o":35.9,"t":"2025-11-12T05:00:00Z","v":254482,"vw":37.033154},{"c":36.32,"h":37.6,"l":36.215,"n":2803,"o":36.99,"t":"2025-11-13T05:00:00Z","v":106715,"vw":36.471817},{"c":36.33,"h":36.705,"l":35.56,"n":2319,"o":35.88,"t":"2025-11-14T05:00:00Z","v":78652,"vw":36.353785},{"c":36.09,"h":36.7575,"l":35.965,"n":2909,"o":36.2,"t":"2025-11-17T05:00:00Z","v":118057,"vw":36.318853},{"c":36.02,"h":36.34,"l":35.75,"n":2360,"o":36.09,"t":"2025-11-18T05:00:00Z","v":90933,"vw":36.029562},{"c":35.74,"h":36.4476,"l":35.48,"n":3797,"o":36.2,"t":"2025-11-19T05:00:00Z","v":258646,"vw":35.746772},{"c":35.26,"h":36.38,"l":35.25,"n":2416,"o":35.92,"t":"2025-11-20T05:00:00Z","v":86212,"vw":35.510055},{"c":35.91,"h":36.075,"l":35.18,"n":2857,"o":35.22,"t":"2025-11-21T05:00:00Z","v":122124,"vw":35.649341},{"c":35.38,"h":36,"l":35.12,"n":3599,"o":35.97,"t":"2025-11-24T05:00:00Z","v":213723,"vw":35.445891},{"c":35.86,"h":36.16,"l":35.4101,"n":2371,"o":35.61,"t":"2025-11-25T05:00:00Z","v":134562,"vw":35.814013},{"c":36.56,"h":36.76,"l":35.95,"n":2801,"o":35.95,"t":"2025-11-26T05:00:00Z","v":164253,"vw":36.440593},{"c":36.83,"h":36.86,"l":36.475,"n":1563,"o":36.55,"t":"2025-11-28T05:00:00Z","v":74408,"vw":36.716729},{"c":37.23,"h":37.42,"l":36.83,"n":3084,"o":36.83,"t":"2025-12-01T05:00:00Z","v":157915,"vw":37.221944},{"c":37.68,"h":37.76,"l":36.9,"n":3469,"o":37.25,"t":"2025-12-02T05:00:00Z","v":156332,"vw":37.543284},{"c":38.44,"h":38.5,"l":37.8,"n":2890,"o":37.86,"t":"2025-12-03T05:00:00Z","v":125474,"vw":38.231654},{"c":38.6,"h":38.8113,"l":38.13,"n":2629,"o":38.44,"t":"2025-12-04T05:00:00Z","v":109421,"vw":38.562167},{"c":38.43,"h":39,"l":38.24,"n":3287,"o":38.8,"t":"2025-12-05T05:00:00Z","v":200381,"vw":38.501271},{"c":37.28,"h":38.3,"l":36.88,"n":4954,"o":38.16,"t":"2025-12-08T05:00:00Z","v":278151,"vw":37.305315},{"c":37.26,"h":37.5,"l":37.06,"n":3381,"o":37.14,"t":"2025-12-09T05:00:00Z","v":212412,"vw":37.279588},{"c":38.12,"h":38.405,"l":37.04,"n":4115,"o":37.35,"t":"2025-12-10T05:00:00Z","v":188482,"vw":37.736811},{"c":38.49,"h":38.815,"l":37.8,"n":2788,"o":37.81,"t":"2025-12-11T05:00:00Z","v":111034,"vw":38.517584},{"c":38.17,"h":38.71,"l":37.785,"n":2428,"o":38.67,"t":"2025-12-12T05:00:00Z","v":116232,"vw":38.171868},{"c":38.22,"h":38.6199,"l":37.59,"n":2186,"o":38.36,"t":"2025-12-15T05:00:00Z","v":97711,"vw":37.994509},{"c":37.83,"h":38.28,"l":37.8,"n":2435,"o":38.14,"t":"2025-12-16T05:00:00Z","v":107310,"vw":37.932717},{"c":38.47,"h":38.58,"l":37.7,"n":3028,"o":37.7,"t":"2025-12-17T05:00:00Z","v":134604,"vw":38.353067},{"c":38.23,"h":38.98,"l":37.78,"n":4830,"o":38.61,"t":"2025-12-18T05:00:00Z","v":318727,"vw":38.220325},{"c":37.22,"h":38.42,"l":37.06,"n":3093,"o":38.31,"t":"2025-12-19T05:00:00Z","v":554236,"vw":37.297099},{"c":38.46,"h":38.89,"l":37.5,"n":2783,"o":37.5,"t":"2025-12-22T05:00:00Z","v":129310,"vw":38.492298},{"c":38.47,"h":38.74,"l":38.2973,"n":1861,"o":38.55,"t":"2025-12-23T05:00:00Z","v":85949,"vw":38.473941},{"c":38.16,"h":38.51,"l":37.86,"n":1489,"o":38.41,"t":"2025-12-24T05:00:00Z","v":92753,"vw":38.057304},{"c":38.44,"h":38.64,"l":38.21,"n":1475,"o":38.32,"t":"2025-12-26T05:00:00Z","v":64457,"vw":38.464336},{"c":38.19,"h":38.27,"l":37.87,"n":2259,"o":38.08,"t":"2025-12-29T05:00:00Z","v":88106,"vw":38.065818},{"c":38.18,"h":38.8,"l":38.06,"n":2708,"o":38.19,"t":"2025-12-30T05:00:00Z","v":108905,"vw":38.436593},{"c":38.19,"h":38.45,"l":37.92,"n":2191,"o":38.19,"t":"2025-12-31T05:00:00Z","v":91989,"vw":38.150685},{"c":39.13,"h":39.33,"l":38.495,"n":3245,"o":38.63,"t":"2026-01-02T05:00:00Z","v":150979,"vw":39.039821},{"c":38.93,"h":39.75,"l":38.555,"n":3491,"o":39.5,"t":"2026-01-05T05:00:00Z","v":153825,"vw":38.936956},{"c":39.46,"h":40.12,"l":38.835,"n":4212,"o":39.05,"t":"2026-01-06T05:00:00Z","v":282461,"vw":39.426469},{"c":40.67,"h":40.8,"l":39.38,"n":4649,"o":39.5,"t":"2026-01-07T05:00:00Z","v":232858,"vw":40.311774},{"c":40.35,"h":40.88,"l":40.08,"n":2955,"o":40.3,"t":"2026-01-08T05:00:00Z","v":226005,"vw":40.370595},{"c":40.04,"h":40.82,"l":39.55,"n":3899,"o":40.56,"t":"2026-01-09T05:00:00Z","v":212908,"vw":39.953217},{"c":40.47,"h":40.755,"l":39.91,"n":3044,"o":40.46,"t":"2026-01-12T05:00:00Z","v":174891,"vw":40.491658},{"c":41.56,"h":41.72,"l":40.72,"n":3564,"o":40.72,"t":"2026-01-13T05:00:00Z","v":212746,"vw":41.323346},{"c":42.08,"h":42.3,"l":41.53,"n":3317,"o":41.72,"t":"2026-01-14T05:00:00Z","v":209583,"vw":42.081969},{"c":41.9,"h":42.2,"l":41.72,"n":2844,"o":41.96,"t":"2026-01-15T05:00:00Z","v":152688,"vw":41.98257},{"c":41.7,"h":41.89,"l":41.12,"n":3358,"o":41.66,"t":"2026-01-16T05:00:00Z","v":201819,"vw":41.573275},{"c":42.33,"h":42.47,"l":41.73,"n":3774,"o":41.8,"t":"2026-01-20T05:00:00Z","v":274294,"vw":42.141468},{"c":43.37,"h":43.4861,"l":42.651,"n":4495,"o":43,"t":"2026-01-21T05:00:00Z","v":314006,"vw":43.212849},{"c":43.35,"h":44.08,"l":43.15,"n":3305,"o":43.69,"t":"2026-01-22T05:00:00Z","v":188772,"vw":43.628707},{"c":43.81,"h":43.94,"l":42.94,"n":3344,"o":43.59,"t":"2026-01-23T05:00:00Z","v":193024,"vw":43.458154},{"c":42.4,"h":43.9747,"l":42.22,"n":4606,"o":43.8,"t":"2026-01-26T05:00:00Z","v":262407,"vw":42.844387},{"c":43.38,"h":43.49,"l":42.3,"n":2852,"o":42.3,"t":"2026-01-27T05:00:00Z","v":173717,"vw":43.184426},{"c":43.41,"h":43.99,"l":43.09,"n":3938,"o":43.67,"t":"2026-01-28T05:00:00Z","v":276187,"vw":43.517777},{"c":43.56,"h":44.16,"l":42.715,"n":4181,"o":43.73,"t":"2026-01-29T05:00:00Z","v":243906,"vw":43.541249},{"c":41.84,"h":43.49,"l":41.72,"n":3918,"o":42.82,"t":"2026-01-30T05:00:00Z","v":217619,"vw":42.174104},{"c":42.98,"h":43.11,"l":41.74,"n":4111,"o":41.74,"t":"2026-02-02T05:00:00Z","v":201255,"vw":42.8765},{"c":44.12,"h":44.62,"l":43.275,"n":3787,"o":43.4,"t":"2026-02-03T05:00:00Z","v":233554,"vw":44.059157},{"c":43.42,"h":44.95,"l":42.94,"n":4026,"o":44.63,"t":"2026-02-04T05:00:00Z","v":186172,"vw":43.627229},{"c":43.11,"h":43.41,"l":42.57,"n":3439,"o":42.87,"t":"2026-02-05T05:00:00Z","v":222540,"vw":43.076871},{"c":43.46,"h":44.19,"l":43.41,"n":3684,"o":43.87,"t":"2026-02-06T05:00:00Z","v":223496,"vw":43.730321},{"c":43.95,"h":44.41,"l":43.3,"n":4190,"o":43.54,"t":"2026-02-09T05:00:00Z","v":399418,"vw":43.866334},{"c":44.22,"h":44.36,"l":43.845,"n":4286,"o":44.18,"t":"2026-02-10T05:00:00Z","v":336233,"vw":44.136513},{"c":45.25,"h":45.32,"l":44.09,"n":4342,"o":44.53,"t":"2026-02-11T05:00:00Z","v":521243,"vw":44.925108},{"c":44.71,"h":45.57,"l":44.07,"n":6316,"o":45.25,"t":"2026-02-12T05:00:00Z","v":445531,"vw":44.569881},{"c":43.65,"h":44.695,"l":43.63,"n":5643,"o":44.15,"t":"2026-02-13T05:00:00Z","v":510617,"vw":44.199547},{"c":43.25,"h":43.41,"l":41.95,"n":5558,"o":43.07,"t":"2026-02-17T05:00:00Z","v":313569,"vw":42.988125},{"c":43.64,"h":44.565,"l":42.68,"n":5565,"o":43.2,"t":"2026-02-18T05:00:00Z","v":391601,"vw":43.685807},{"c":43.51,"h":43.51,"l":42.07,"n":3181,"o":42.76,"t":"2026-02-19T05:00:00Z","v":189476,"vw":43.194532},{"c":43.52,"h":44,"l":43.13,"n":4316,"o":43.54,"t":"2026-02-20T05:00:00Z","v":297885,"vw":43.439725},{"c":43.33,"h":44.12,"l":43.18,"n":4308,"o":43.58,"t":"2026-02-23T05:00:00Z","v":210365,"vw":43.404356},{"c":42.91,"h":43.7,"l":42.59,"n":2725,"o":43.33,"t":"2026-02-24T05:00:00Z","v":159827,"vw":42.895761},{"c":43.52,"h":43.64,"l":42.5126,"n":3174,"o":43.15,"t":"2026-02-25T05:00:00Z","v":226331,"vw":43.397888},{"c":43.27,"h":43.86,"l":42.51,"n":2254,"o":43.19,"t":"2026-02-26T05:00:00Z","v":108519,"vw":43.073486},{"c":43.47,"h":43.78,"l":42.985,"n":2282,"o":43.15,"t":"2026-02-27T05:00:00Z","v":129280,"vw":43.400587},{"c":43.4,"h":43.8,"l":42.6195,"n":3950,"o":43.41,"t":"2026-03-02T05:00:00Z","v":330909,"vw":43.306798},{"c":41.6,"h":42.61,"l":40.01,"n":3606,"o":42.61,"t":"2026-03-03T05:00:00Z","v":236346,"vw":41.193069},{"c":41.74,"h":42.28,"l":41.63,"n":1793,"o":42.08,"t":"2026-03-04T05:00:00Z","v":126963,"vw":41.845868},{"c":40.11,"h":41.44,"l":39.65,"n":3618,"o":41.36,"t":"2026-03-05T05:00:00Z","v":196292,"vw":40.162328},{"c":39.12,"h":39.47,"l":38.65,"n":2669,"o":39.47,"t":"2026-03-06T05:00:00Z","v":137894,"vw":39.10149},{"c":39.55,"h":39.65,"l":37.829,"n":2922,"o":38.48,"t":"2026-03-09T04:00:00Z","v":175769,"vw":38.827914},{"c":39.87,"h":39.9899,"l":39.31,"n":2832,"o":39.53,"t":"2026-03-10T04:00:00Z","v":135508,"vw":39.771101},{"c":39.93,"h":40.23,"l":39.17,"n":2336,"o":39.58,"t":"2026-03-11T04:00:00Z","v":113477,"vw":39.753626},{"c":38.37,"h":39.48,"l":38.1,"n":3735,"o":39.46,"t":"2026-03-12T04:00:00Z","v":217734,"vw":38.500421},{"c":37.73,"h":38.65,"l":37.57,"n":3366,"o":38.31,"t":"2026-03-13T04:00:00Z","v":205817,"vw":37.942824},{"c":38.14,"h":38.5,"l":37.88,"n":2464,"o":38.19,"t":"2026-03-16T04:00:00Z","v":108897,"vw":38.160015},{"c":38.07,"h":38.615,"l":38,"n":2807,"o":38.36,"t":"2026-03-17T04:00:00Z","v":148853,"vw":38.18653},{"c":37.89,"h":38.55,"l":37.57,"n":2216,"o":37.66,"t":"2026-03-18T04:00:00Z","v":110863,"vw":38.016865},{"c":37.89,"h":38.09,"l":36.925,"n":2582,"o":37.07,"t":"2026-03-19T04:00:00Z","v":116107,"vw":37.7002},{"c":37.48,"h":38.35,"l":36.96,"n":2546,"o":37.81,"t":"2026-03-20T04:00:00Z","v":365302,"vw":37.445523},{"c":38.32,"h":38.96,"l":37.9561,"n":1926,"o":38.21,"t":"2026-03-23T04:00:00Z","v":95552,"vw":38.441751},{"c":38.92,"h":39.275,"l":38.0964,"n":3332,"o":38.17,"t":"2026-03-24T04:00:00Z","v":250244,"vw":38.639609},{"c":39.57,"h":39.84,"l":39.11,"n":1480,"o":39.62,"t":"2026-03-25T04:00:00Z","v":63764,"vw":39.520717},{"c":38.63,"h":39.604,"l":38.49,"n":2605,"o":38.49,"t":"2026-03-26T04:00:00Z","v":114924,"vw":38.697417},{"c":38.76,"h":39.26,"l":38.585,"n":2213,"o":38.63,"t":"2026-03-27T04:00:00Z","v":115255,"vw":38.886996},{"c":38.48,"h":39.45,"l":38.46,"n":2369,"o":39.2,"t":"2026-03-30T04:00:00Z","v":93474,"vw":38.8427},{"c":40.15,"h":40.24,"l":38.0547,"n":2130,"o":38.82,"t":"2026-03-31T04:00:00Z","v":116334,"vw":39.90889},{"c":40.74,"h":41.08,"l":40.475,"n":3863,"o":40.82,"t":"2026-04-01T04:00:00Z","v":168471,"vw":40.830962},{"c":39.82,"h":40.865,"l":39.66,"n":2487,"o":40.12,"t":"2026-04-02T04:00:00Z","v":136590,"vw":39.980435},{"c":39.7,"h":39.9,"l":39.06,"n":2510,"o":39.81,"t":"2026-04-06T04:00:00Z","v":115509,"vw":39.410704},{"c":39.79,"h":39.95,"l":39.36,"n":2607,"o":39.7,"t":"2026-04-07T04:00:00Z","v":114461,"vw":39.667869},{"c":41.2,"h":41.3,"l":40.4601,"n":1776,"o":40.92,"t":"2026-04-08T04:00:00Z","v":95601,"vw":41.030789},{"c":41.24,"h":41.55,"l":40.56,"n":3210,"o":41.18,"t":"2026-04-09T04:00:00Z","v":139076,"vw":41.324915},{"c":41.79,"h":42.19,"l":40.83,"n":3233,"o":41.41,"t":"2026-04-10T04:00:00Z","v":148057,"vw":41.819336},{"c":43.04,"h":43.18,"l":42.2001,"n":4559,"o":42.47,"t":"2026-04-13T04:00:00Z","v":270031,"vw":42.803059},{"c":43.21,"h":44.24,"l":43.03,"n":4425,"o":43.51,"t":"2026-04-14T04:00:00Z","v":221789,"vw":43.405322},{"c":42.68,"h":43.24,"l":42.22,"n":3833,"o":43.24,"t":"2026-04-15T04:00:00Z","v":250698,"vw":42.656349},{"c":42.18,"h":43.25,"l":41.65,"n":2509,"o":42.68,"t":"2026-04-16T04:00:00Z","v":185498,"vw":42.157127},{"c":42.3,"h":42.89,"l":42.07,"n":3075,"o":42.52,"t":"2026-04-17T04:00:00Z","v":160085,"vw":42.333285},{"c":43,"h":43.09,"l":42.31,"n":4712,"o":42.54,"t":"2026-04-20T04:00:00Z","v":286668,"vw":42.77098},{"c":42.77,"h":43.25,"l":42.3901,"n":3969,"o":42.97,"t":"2026-04-21T04:00:00Z","v":187282,"vw":42.867048},{"c":43.21,"h":43.32,"l":42.75,"n":4674,"o":42.97,"t":"2026-04-22T04:00:00Z","v":217750,"vw":43.06693},{"c":42.41,"h":43.21,"l":42.04,"n":4299,"o":43.17,"t":"2026-04-23T04:00:00Z","v":238392,"vw":42.508892},{"c":43.32,"h":43.32,"l":42.27,"n":5307,"o":42.8,"t":"2026-04-24T04:00:00Z","v":327308,"vw":42.881037},{"c":42.99,"h":43.65,"l":42.99,"n":6581,"o":43.42,"t":"2026-04-27T04:00:00Z","v":539692,"vw":43.387313},{"c":43.4,"h":43.45,"l":42.5,"n":4041,"o":42.91,"t":"2026-04-28T04:00:00Z","v":263768,"vw":43.248257},{"c":42.76,"h":43.38,"l":42.49,"n":4856,"o":43.25,"t":"2026-04-29T04:00:00Z","v":371026,"vw":42.890146},{"c":43.93,"h":44.23,"l":42.3485,"n":8326,"o":43.21,"t":"2026-04-30T04:00:00Z","v":684434,"vw":43.843588},{"c":43.39,"h":44.07,"l":43.205,"n":3222,"o":43.65,"t":"2026-05-01T04:00:00Z","v":137398,"vw":43.509853},{"c":42.76,"h":43.45,"l":42.55,"n":4782,"o":43.28,"t":"2026-05-04T04:00:00Z","v":158934,"vw":42.849899},{"c":44.11,"h":44.435,"l":43.13,"n":6258,"o":43.19,"t":"2026-05-05T04:00:00Z","v":336022,"vw":44.040371},{"c":48.42,"h":49.69,"l":45.31,"n":12826,"o":45.33,"t":"2026-05-06T04:00:00Z","v":1111085,"vw":48.387685},{"c":46.22,"h":48.34,"l":45.97,"n":5436,"o":48.34,"t":"2026-05-07T04:00:00Z","v":248126,"vw":46.514299},{"c":46.92,"h":46.93,"l":45.9942,"n":2782,"o":46.57,"t":"2026-05-08T04:00:00Z","v":90374,"vw":46.707199},{"c":46.02,"h":47.34,"l":45.97,"n":4085,"o":47.03,"t":"2026-05-11T04:00:00Z","v":306429,"vw":46.477032},{"c":45.5,"h":45.94,"l":44.84,"n":5482,"o":45.63,"t":"2026-05-12T04:00:00Z","v":559314,"vw":45.357372},{"c":45.56,"h":46.43,"l":45.28,"n":6703,"o":45.74,"t":"2026-05-13T04:00:00Z","v":466464,"vw":45.98738},{"c":44.17,"h":44.48,"l":43.65,"n":3606,"o":44.45,"t":"2026-05-14T04:00:00Z","v":184983,"vw":44.132639},{"c":42.78,"h":43.405,"l":42,"n":4277,"o":43,"t":"2026-05-15T04:00:00Z","v":210988,"vw":42.706395},{"c":42.85,"h":43.85,"l":42.5,"n":3842,"o":42.98,"t":"2026-05-18T04:00:00Z","v":176688,"vw":42.859527},{"c":42.19,"h":42.53,"l":41.5,"n":5462,"o":42.47,"t":"2026-05-19T04:00:00Z","v":233177,"vw":42.204258},{"c":44.56,"h":44.65,"l":43.38,"n":8648,"o":43.63,"t":"2026-05-20T04:00:00Z","v":699623,"vw":44.171393},{"c":44.82,"h":45.21,"l":44.04,"n":5380,"o":44.5,"t":"2026-05-21T04:00:00Z","v":400668,"vw":44.661837},{"c":46.99,"h":47.25,"l":45.45,"n":9511,"o":45.56,"t":"2026-05-22T04:00:00Z","v":837751,"vw":46.742833},{"c":49.41,"h":50.59,"l":47.95,"n":11301,"o":47.95,"t":"2026-05-26T04:00:00Z","v":1013003,"vw":49.609718},{"c":49.67,"h":49.85,"l":48.625,"n":8441,"o":49.13,"t":"2026-05-27T04:00:00Z","v":843394,"vw":49.398477},{"c":49.04,"h":49.61,"l":48.68,"n":5389,"o":49.48,"t":"2026-05-28T04:00:00Z","v":477272,"vw":49.076617},{"c":48.25,"h":49.16,"l":48.01,"n":6252,"o":49.16,"t":"2026-05-29T04:00:00Z","v":468702,"vw":48.467552},{"c":49.08,"h":49.415,"l":47.32,"n":10188,"o":48,"t":"2026-06-01T04:00:00Z","v":746960,"vw":48.731343},{"c":51.24,"h":51.73,"l":49.48,"n":11901,"o":49.66,"t":"2026-06-02T04:00:00Z","v":1287101,"vw":50.716049},{"c":49.82,"h":50.975,"l":49.73,"n":5280,"o":50.86,"t":"2026-06-03T04:00:00Z","v":279848,"vw":49.957909},{"c":50.12,"h":50.31,"l":49.15,"n":7164,"o":49.42,"t":"2026-06-04T04:00:00Z","v":597470,"vw":50.026415},{"c":48.02,"h":50,"l":47.4552,"n":6197,"o":49.41,"t":"2026-06-05T04:00:00Z","v":309747,"vw":48.091516},{"c":47.7,"h":48.56,"l":47.435,"n":6428,"o":48.46,"t":"2026-06-08T04:00:00Z","v":225188,"vw":47.876798},{"c":48.01,"h":49,"l":47.16,"n":8682,"o":48.29,"t":"2026-06-09T04:00:00Z","v":484214,"vw":48.150145},{"c":47.23,"h":48.9804,"l":47.16,"n":5374,"o":47.98,"t":"2026-06-10T04:00:00Z","v":219683,"vw":47.525701},{"c":48.61,"h":48.83,"l":47.54,"n":8971,"o":47.85,"t":"2026-06-11T04:00:00Z","v":906226,"vw":48.304922},{"c":49.55,"h":50.055,"l":48.72,"n":9193,"o":48.84,"t":"2026-06-12T04:00:00Z","v":759555,"vw":49.553403},{"c":49.92,"h":51,"l":49.7,"n":6957,"o":49.7,"t":"2026-06-15T04:00:00Z","v":625933,"vw":49.996744},{"c":49.06,"h":50.9,"l":49.06,"n":5726,"o":50,"t":"2026-06-16T04:00:00Z","v":480472,"vw":49.802286},{"c":47.49,"h":49.4652,"l":47.1258,"n":6791,"o":49,"t":"2026-06-17T04:00:00Z","v":449153,"vw":48.01431},{"c":46.3,"h":48.1099,"l":46.18,"n":5675,"o":47.52,"t":"2026-06-18T04:00:00Z","v":351357,"vw":46.538629},{"c":46.63,"h":47.5499,"l":45.5691,"n":6668,"o":46.53,"t":"2026-06-22T04:00:00Z","v":368332,"vw":46.930697},{"c":45.36,"h":45.93,"l":45.0001,"n":3715,"o":45.55,"t":"2026-06-23T04:00:00Z","v":222598,"vw":45.430555},{"c":44.96,"h":45.775,"l":44.69,"n":6777,"o":44.99,"t":"2026-06-24T04:00:00Z","v":488993,"vw":45.109698},{"c":45.37,"h":45.8792,"l":45,"n":3969,"o":45.52,"t":"2026-06-25T04:00:00Z","v":146123,"vw":45.461592},{"c":44.44,"h":45.2775,"l":44.08,"n":5139,"o":45.01,"t":"2026-06-26T04:00:00Z","v":307952,"vw":44.464623},{"c":43.52,"h":44.42,"l":43.21,"n":4722,"o":44.42,"t":"2026-06-29T04:00:00Z","v":329114,"vw":43.434536},{"c":42.7,"h":44.24,"l":42.58,"n":6039,"o":43.81,"t":"2026-06-30T04:00:00Z","v":403140,"vw":42.915872},{"c":41.55,"h":42.97,"l":41.3,"n":7725,"o":42.28,"t":"2026-07-01T04:00:00Z","v":768390,"vw":41.908766},{"c":41.75,"h":42.6,"l":41.44,"n":4607,"o":42.13,"t":"2026-07-02T04:00:00Z","v":270846,"vw":41.874242},{"c":42.43,"h":43.04,"l":41.51,"n":5809,"o":41.74,"t":"2026-07-06T04:00:00Z","v":841857,"vw":42.422279},{"c":42.75,"h":43.34,"l":42.07,"n":6896,"o":42.86,"t":"2026-07-07T04:00:00Z","v":546161,"vw":42.7651},{"c":42.89,"h":43.08,"l":41.2205,"n":6679,"o":42.11,"t":"2026-07-08T04:00:00Z","v":701302,"vw":42.683218},{"c":43.42,"h":44.11,"l":43.25,"n":8450,"o":43.75,"t":"2026-07-09T04:00:00Z","v":500546,"vw":43.651607},{"c":44.3,"h":44.79,"l":43.52,"n":5622,"o":43.52,"t":"2026-07-10T04:00:00Z","v":480716,"vw":44.362274},{"c":44.83,"h":45.29,"l":44.28,"n":8995,"o":44.39,"t":"2026-07-13T04:00:00Z","v":861610,"vw":44.885242},{"c":44.78,"h":46.105,"l":44.71,"n":6948,"o":45.51,"t":"2026-07-14T04:00:00Z","v":585767,"vw":45.077129},{"c":44.94,"h":45.43,"l":44.65,"n":6486,"o":45.01,"t":"2026-07-15T04:00:00Z","v":635267,"vw":45.046588},{"c":44.19,"h":44.81,"l":44.02,"n":7142,"o":44.57,"t":"2026-07-16T04:00:00Z","v":521114,"vw":44.374689},{"c":44.7,"h":45.05,"l":43.54,"n":4922,"o":43.54,"t":"2026-07-17T04:00:00Z","v":312718,"vw":44.744118},{"c":44.51,"h":45.29,"l":44.07,"n":5668,"o":44.86,"t":"2026-07-20T04:00:00Z","v":357741,"vw":44.590441},{"c":44.84,"h":45.2292,"l":44.53,"n":6075,"o":45.08,"t":"2026-07-21T04:00:00Z","v":383260,"vw":44.876559},{"c":46.25,"h":46.58,"l":44.85,"n":9864,"o":44.91,"t":"2026-07-22T04:00:00Z","v":1641670,"vw":46.139206},{"c":47.14,"h":47.72,"l":46.5,"n":8399,"o":46.55,"t":"2026-07-23T04:00:00Z","v":839441,"vw":47.055625},{"c":47.3,"h":47.505,"l":46.64,"n":6859,"o":47.33,"t":"2026-07-24T04:00:00Z","v":590146,"vw":47.246677},{"c":47.74,"h":47.74,"l":46.75,"n":12079,"o":47.34,"t":"2026-07-27T04:00:00Z","v":978655,"vw":47.310021},{"c":49.33,"h":50.14,"l":47.54,"n":11350,"o":47.6,"t":"2026-07-28T04:00:00Z","v":858779,"vw":49.182376},{"c":48.06,"h":49.49,"l":47.28,"n":9012,"o":49.44,"t":"2026-07-29T04:00:00Z","v":518138,"vw":48.231397},{"c":49.11,"h":49.2,"l":48.255,"n":6304,"o":48.66,"t":"2026-07-30T04:00:00Z","v":307175,"vw":48.990312},{"c":49.24,"h":49.61,"l":48.61,"n":7756,"o":49.15,"t":"2026-07-31T04:00:00Z","v":468975,"vw":49.194421},{"c":49.74,"h":49.92,"l":48.05,"n":11065,"o":49.61,"t":"2026-08-03T04:00:00Z","v":766375,"vw":49.539012},{"c":50.34,"h":51.19,"l":50,"n":15728,"o":50,"t":"2026-08-04T04:00:00Z","v":1095454,"vw":50.674736},{"c":53.71,"h":53.98,"l":51.44,"n":19117,"o":51.45,"t":"2026-08-05T04:00:00Z","v":1618744,"vw":53.028372},{"c":51.89,"h":53.7,"l":51.81,"n":13952,"o":53.7,"t":"2026-08-06T04:00:00Z","v":788721,"vw":52.379339},{"c":53.9,"h":54.38,"l":52.26,"n":13972,"o":52.51,"t":"2026-08-07T04:00:00Z","v":941143,"vw":53.746911},{"c":54.8,"h":55.26,"l":53.675,"n":12180,"o":54,"t":"2026-08-10T04:00:00Z","v":889367,"vw":54.59577},{"c":54.69,"h":55.66,"l":54.26,"n":19558,"o":55.13,"t":"2026-08-11T04:00:00Z","v":1105736,"vw":54.976499},{"c":54.89,"h":55.63,"l":54.24,"n":9164,"o":55.26,"t":"2026-08-12T04:00:00Z","v":376858,"vw":54.779117},{"c":54.28,"h":55.2431,"l":54.07,"n":6473,"o":54.69,"t":"2026-08-13T04:00:00Z","v":309735,"vw":54.484428},{"c":53.81,"h":54.73,"l":53.75,"n":6407,"o":54.35,"t":"2026-08-14T04:00:00Z","v":345444,"vw":54.077362},{"c":54.35,"h":54.56,"l":53.01,"n":6227,"o":53.73,"t":"2026-08-17T04:00:00Z","v":433829,"vw":54.181829},{"c":53.69,"h":54.43,"l":53.495,"n":4274,"o":54.27,"t":"2026-08-18T04:00:00Z","v":166288,"vw":53.72705},{"c":54,"h":55.57,"l":52.88,"n":12306,"o":54.41,"t":"2026-08-19T04:00:00Z","v":932552,"vw":54.010407},{"c":54.21,"h":54.59,"l":53.185,"n":8972,"o":53.44,"t":"2026-08-20T04:00:00Z","v":608218,"vw":54.025404},{"c":55.45,"h":58.24,"l":55.13,"n":11815,"o":56.09,"t":"2026-08-21T04:00:00Z","v":919590,"vw":56.677642},{"c":55.11,"h":56.75,"l":54.72,"n":11220,"o":55.9,"t":"2026-08-24T04:00:00Z","v":578602,"vw":55.332615},{"c":55.2,"h":55.905,"l":54.4201,"n":8955,"o":55.905,"t":"2026-08-25T04:00:00Z","v":629638,"vw":55.089696},{"c":55.13,"h":56.23,"l":54.855,"n":9102,"o":55.2,"t":"2026-08-26T04:00:00Z","v":330464,"vw":55.421489},{"c":55.83,"h":55.89,"l":54.64,"n":8000,"o":55.25,"t":"2026-08-27T04:00:00Z","v":544221,"vw":55.521852},{"c":54.84,"h":56.3,"l":54.485,"n":5746,"o":55.97,"t":"2026-08-28T04:00:00Z","v":292863,"vw":54.876136},{"c":54.82,"h":55.54,"l":54.59,"n":6044,"o":55.26,"t":"2026-08-31T04:00:00Z","v":268068,"vw":54.827275},{"c":55.67,"h":56.08,"l":53.93,"n":12349,"o":54.76,"t":"2026-09-01T04:00:00Z","v":1011549,"vw":55.436106},{"c":56.87,"h":57.4399,"l":55.35,"n":9054,"o":56.17,"t":"2026-09-02T04:00:00Z","v":713211,"vw":56.831943},{"c":57.98,"h":58.185,"l":56.535,"n":12516,"o":57.73,"t":"2026-09-03T04:00:00Z","v":1018631,"vw":57.502715},{"c":58,"h":58.5,"l":57.33,"n":7637,"o":58.33,"t":"2026-09-04T04:00:00Z","v":495912,"vw":58.030014},{"c":58.1,"h":58.73,"l":57.9435,"n":7248,"o":58.03,"t":"2026-09-08T04:00:00Z","v":377200,"vw":58.192218},{"c":58.11,"h":58.56,"l":57.76,"n":5616,"o":58.42,"t":"2026-09-09T04:00:00Z","v":283724,"vw":58.148956},{"c":57.61,"h":57.94,"l":56.8047,"n":6177,"o":57.44,"t":"2026-09-10T04:00:00Z","v":395611,"vw":57.311605},{"c":57.9,"h":58.11,"l":57.3,"n":7094,"o":58.11,"t":"2026-09-11T04:00:00Z","v":313278,"vw":57.751671},{"c":55.96,"h":57.015,"l":55.75,"n":7142,"o":56.9,"t":"2026-09-14T04:00:00Z","v":533935,"vw":56.275086},{"c":57.25,"h":57.34,"l":55.89,"n":7032,"o":56.38,"t":"2026-09-15T04:00:00Z","v":505259,"vw":56.889671},{"c":56.98,"h":58,"l":56.0201,"n":5785,"o":57.81,"t":"2026-09-16T04:00:00Z","v":305104,"vw":57.140883},{"c":58.09,"h":58.12,"l":57.28,"n":7419,"o":57.79,"t":"2026-09-17T04:00:00Z","v":523879,"vw":57.851807},{"c":57.23,"h":57.54,"l":56.55,"n":5648,"o":57.54,"t":"2026-09-18T04:00:00Z","v":387838,"vw":57.033284},{"c":56.84,"h":57.6,"l":56.3101,"n":9003,"o":57.49,"t":"2026-09-21T04:00:00Z","v":454770,"vw":56.864301},{"c":56.43,"h":57.145,"l":56.155,"n":7535,"o":57.145,"t":"2026-09-22T04:00:00Z","v":583066,"vw":56.623151},{"c":55.99,"h":56.56,"l":55.68,"n":6385,"o":55.98,"t":"2026-09-23T04:00:00Z","v":367572,"vw":56.076089},{"c":55.53,"h":56.285,"l":55.3469,"n":6664,"o":55.7,"t":"2026-09-24T04:00:00Z","v":372124,"vw":55.736065},{"c":55.36,"h":56.175,"l":54.87,"n":5424,"o":55.61,"t":"2026-09-25T04:00:00Z","v":249265,"vw":55.404957},{"c":54.47,"h":55.15,"l":53.72,"n":6257,"o":54.41,"t":"2026-09-28T04:00:00Z","v":266256,"vw":54.6206},{"c":53.45,"h":54.33,"l":53.22,"n":6194,"o":54.33,"t":"2026-09-29T04:00:00Z","v":378483,"vw":53.602875},{"c":54.3,"h":54.71,"l":53.6,"n":7582,"o":54.1,"t":"2026-09-30T04:00:00Z","v":510504,"vw":54.338093},{"c":55.3,"h":55.68,"l":53.5608,"n":6083,"o":53.8,"t":"2026-10-01T04:00:00Z","v":430854,"vw":54.841752},{"c":56.61,"h":56.79,"l":55.43,"n":6683,"o":55.83,"t":"2026-10-02T04:00:00Z","v":398050,"vw":56.364033},{"c":57.97,"h":59.3159,"l":56.85,"n":7717,"o":56.95,"t":"2026-10-05T04:00:00Z","v":617235,"vw":58.343302},{"c":56.97,"h":58.56,"l":56.86,"n":4854,"o":58.35,"t":"2026-10-06T04:00:00Z","v":217699,"vw":57.302255},{"c":56.41,"h":56.61,"l":55.14,"n":8160,"o":55.95,"t":"2026-10-07T04:00:00Z","v":554117,"vw":56.077873},{"c":56.47,"h":57.13,"l":56.03,"n":5408,"o":56.03,"t":"2026-10-08T04:00:00Z","v":234565,"vw":56.601043},{"c":58.18,"h":58.69,"l":56.14,"n":7162,"o":57.62,"t":"2026-10-09T04:00:00Z","v":497155,"vw":58.243476},{"c":57.94,"h":58.54,"l":57.42,"n":5466,"o":58.08,"t":"2026-10-12T04:00:00Z","v":166601,"vw":58.02145},{"c":58.99,"h":59.12,"l":56.95,"n":7875,"o":57.91,"t":"2026-10-13T04:00:00Z","v":456427,"vw":58.618869},{"c":58.55,"h":58.75,"l":57.42,"n":6457,"o":58.41,"t":"2026-10-14T04:00:00Z","v":385338,"vw":58.239853},{"c":56.88,"h":58.535,"l":56.69,"n":10639,"o":58.36,"t":"2026-10-15T04:00:00Z","v":598338,"vw":57.230165},{"c":57.1,"h":58.25,"l":56.68,"n":7615,"o":57.51,"t":"2026-10-16T04:00:00Z","v":415825,"vw":57.343078},{"c":58.16,"h":58.26,"l":56.68,"n":6092,"o":57.58,"t":"2026-10-19T04:00:00Z","v":306225,"vw":57.917026},{"c":59.69,"h":60.21,"l":57.375,"n":8807,"o":58,"t":"2026-10-20T04:00:00Z","v":676530,"vw":59.624205},{"c":58.92,"h":59.86,"l":58.92,"n":6755,"o":59.58,"t":"2026-10-21T04:00:00Z","v":406937,"vw":59.358317},{"c":55.36,"h":59,"l":55.13,"n":7123,"o":58.35,"t":"2026-10-22T04:00:00Z","v":381655,"vw":55.773584}],"volatilityBars":[{"c":56.33,"h":56.67,"l":56.33,"n":11,"o":56.67,"t":"2026-09-22T13:15:00Z","v":2300,"vw":56.499081},{"c":56.37,"h":57.145,"l":56.155,"n":134,"o":57.145,"t":"2026-09-22T13:30:00Z","v":26291,"vw":56.491069},{"c":56.515,"h":56.655,"l":56.38,"n":176,"o":56.49,"t":"2026-09-22T13:45:00Z","v":37650,"vw":56.570566},{"c":56.73,"h":56.8,"l":56.515,"n":200,"o":56.515,"t":"2026-09-22T14:00:00Z","v":21910,"vw":56.649235},{"c":56.3201,"h":56.675,"l":56.3201,"n":73,"o":56.675,"t":"2026-09-22T14:15:00Z","v":3924,"vw":56.492456},{"c":56.28,"h":56.53,"l":56.28,"n":105,"o":56.53,"t":"2026-09-22T14:30:00Z","v":6548,"vw":56.36966},{"c":56.53,"h":56.53,"l":56.33,"n":104,"o":56.33,"t":"2026-09-22T14:45:00Z","v":4236,"vw":56.442276},{"c":56.75,"h":56.75,"l":56.56,"n":143,"o":56.56,"t":"2026-09-22T15:00:00Z","v":11210,"vw":56.654915},{"c":56.55,"h":56.7351,"l":56.55,"n":137,"o":56.7351,"t":"2026-09-22T15:15:00Z","v":11962,"vw":56.698303},{"c":56.425,"h":56.56,"l":56.42,"n":136,"o":56.56,"t":"2026-09-22T15:30:00Z","v":5036,"vw":56.49902},{"c":56.48,"h":56.5,"l":56.4,"n":143,"o":56.48,"t":"2026-09-22T15:45:00Z","v":5063,"vw":56.464199},{"c":56.43,"h":56.525,"l":56.35,"n":155,"o":56.525,"t":"2026-09-22T16:00:00Z","v":6881,"vw":56.439328},{"c":56.38,"h":56.455,"l":56.38,"n":56,"o":56.455,"t":"2026-09-22T16:15:00Z","v":1594,"vw":56.421346},{"c":56.475,"h":56.52,"l":56.445,"n":143,"o":56.445,"t":"2026-09-22T16:30:00Z","v":7267,"vw":56.484881},{"c":56.425,"h":56.47,"l":56.38,"n":144,"o":56.45,"t":"2026-09-22T16:45:00Z","v":5511,"vw":56.436215},{"c":56.43,"h":56.45,"l":56.39,"n":147,"o":56.43,"t":"2026-09-22T17:00:00Z","v":6154,"vw":56.415984},{"c":56.37,"h":56.44,"l":56.34,"n":154,"o":56.44,"t":"2026-09-22T17:15:00Z","v":7461,"vw":56.385443},{"c":56.54,"h":56.54,"l":56.37,"n":156,"o":56.37,"t":"2026-09-22T17:30:00Z","v":7394,"vw":56.471604},{"c":56.62,"h":56.75,"l":56.4836,"n":408,"o":56.52,"t":"2026-09-22T17:45:00Z","v":57149,"vw":56.649743},{"c":56.535,"h":56.65,"l":56.52,"n":308,"o":56.65,"t":"2026-09-22T18:00:00Z","v":17847,"vw":56.577031},{"c":56.7,"h":56.7999,"l":56.52,"n":256,"o":56.535,"t":"2026-09-22T18:15:00Z","v":21536,"vw":56.666249},{"c":56.74,"h":56.74,"l":56.57,"n":383,"o":56.7,"t":"2026-09-22T18:30:00Z","v":30069,"vw":56.667016},{"c":56.775,"h":56.8,"l":56.67,"n":365,"o":56.68,"t":"2026-09-22T18:45:00Z","v":33068,"vw":56.738658},{"c":56.8,"h":56.8,"l":56.72,"n":268,"o":56.775,"t":"2026-09-22T19:00:00Z","v":24229,"vw":56.779532},{"c":56.72,"h":56.78,"l":56.72,"n":232,"o":56.78,"t":"2026-09-22T19:15:00Z","v":8015,"vw":56.750225},{"c":56.88,"h":57,"l":56.73,"n":724,"o":56.75,"t":"2026-09-22T19:30:00Z","v":69897,"vw":56.866628},{"c":56.41,"h":56.89,"l":56.34,"n":1325,"o":56.885,"t":"2026-09-22T19:45:00Z","v":88345,"vw":56.568628},{"c":56.43,"h":56.43,"l":56.386,"n":12,"o":56.386,"t":"2026-09-22T20:00:00Z","v":42337,"vw":56.429666},{"c":55.3366,"h":55.3366,"l":55.3366,"n":1,"o":55.3366,"t":"2026-09-22T23:00:00Z","v":274,"vw":55.3366},{"c":55.82,"h":56.2,"l":55.68,"n":200,"o":55.98,"t":"2026-09-23T13:30:00Z","v":20656,"vw":55.922402},{"c":55.88,"h":55.89,"l":55.69,"n":227,"o":55.73,"t":"2026-09-23T13:45:00Z","v":9574,"vw":55.772774},{"c":56.15,"h":56.2999,"l":55.68,"n":377,"o":55.88,"t":"2026-09-23T14:00:00Z","v":24815,"vw":55.894507},{"c":56.15,"h":56.15,"l":56.02,"n":191,"o":56.15,"t":"2026-09-23T14:15:00Z","v":6530,"vw":56.093374},{"c":56.115,"h":56.32,"l":56.07,"n":234,"o":56.095,"t":"2026-09-23T14:30:00Z","v":7729,"vw":56.187262},{"c":56.175,"h":56.27,"l":56.03,"n":179,"o":56.07,"t":"2026-09-23T14:45:00Z","v":6104,"vw":56.148263},{"c":56.35,"h":56.4,"l":56.205,"n":221,"o":56.205,"t":"2026-09-23T15:00:00Z","v":9726,"vw":56.338389},{"c":56.39,"h":56.56,"l":56.3,"n":270,"o":56.35,"t":"2026-09-23T15:15:00Z","v":21063,"vw":56.448097},{"c":56.325,"h":56.4,"l":56.245,"n":199,"o":56.37,"t":"2026-09-23T15:30:00Z","v":7443,"vw":56.342166},{"c":56.31,"h":56.39,"l":56.27,"n":121,"o":56.39,"t":"2026-09-23T15:45:00Z","v":4656,"vw":56.334309},{"c":56.4,"h":56.43,"l":56.315,"n":192,"o":56.35,"t":"2026-09-23T16:00:00Z","v":10486,"vw":56.38012},{"c":56.43,"h":56.44,"l":56.395,"n":48,"o":56.395,"t":"2026-09-23T16:15:00Z","v":2075,"vw":56.409311},{"c":56.285,"h":56.44,"l":56.28,"n":148,"o":56.43,"t":"2026-09-23T16:30:00Z","v":5400,"vw":56.360206},{"c":56.085,"h":56.305,"l":56.02,"n":136,"o":56.305,"t":"2026-09-23T16:45:00Z","v":4238,"vw":56.195636},{"c":56.09,"h":56.125,"l":55.97,"n":74,"o":56.025,"t":"2026-09-23T17:00:00Z","v":2870,"vw":56.013445},{"c":56.07,"h":56.13,"l":56.015,"n":30,"o":56.03,"t":"2026-09-23T17:15:00Z","v":1623,"vw":56.0934},{"c":56.11,"h":56.16,"l":55.91,"n":137,"o":56.015,"t":"2026-09-23T17:30:00Z","v":7258,"vw":56.065263},{"c":56.285,"h":56.34,"l":56.18,"n":107,"o":56.2,"t":"2026-09-23T17:45:00Z","v":4181,"vw":56.268833},{"c":56.29,"h":56.33,"l":56.24,"n":199,"o":56.24,"t":"2026-09-23T18:00:00Z","v":9689,"vw":56.280804},{"c":56.17,"h":56.3472,"l":56.17,"n":107,"o":56.32,"t":"2026-09-23T18:15:00Z","v":5057,"vw":56.289462},{"c":56.1105,"h":56.23,"l":56.1105,"n":160,"o":56.18,"t":"2026-09-23T18:30:00Z","v":6486,"vw":56.170542},{"c":56.175,"h":56.23,"l":56.0505,"n":154,"o":56.12,"t":"2026-09-23T18:45:00Z","v":7984,"vw":56.124956},{"c":56.17,"h":56.24,"l":56.17,"n":156,"o":56.175,"t":"2026-09-23T19:00:00Z","v":6685,"vw":56.188842},{"c":56.16,"h":56.19,"l":56.12,"n":186,"o":56.165,"t":"2026-09-23T19:15:00Z","v":7306,"vw":56.172604},{"c":56.045,"h":56.205,"l":56.04,"n":357,"o":56.19,"t":"2026-09-23T19:30:00Z","v":19637,"vw":56.118991},{"c":55.96,"h":56.04,"l":55.81,"n":1124,"o":56.03,"t":"2026-09-23T19:45:00Z","v":75055,"vw":55.953071},{"c":55.99,"h":55.99,"l":55.99,"n":20,"o":55.99,"t":"2026-09-23T20:00:00Z","v":60502,"vw":55.99},{"c":55.74,"h":55.85,"l":55.3621,"n":130,"o":55.7,"t":"2026-09-24T13:30:00Z","v":5714,"vw":55.674713},{"c":55.58,"h":55.74,"l":55.3469,"n":200,"o":55.74,"t":"2026-09-24T13:45:00Z","v":18065,"vw":55.548185},{"c":55.565,"h":55.63,"l":55.4526,"n":105,"o":55.545,"t":"2026-09-24T14:00:00Z","v":4685,"vw":55.539877},{"c":55.895,"h":55.895,"l":55.545,"n":189,"o":55.55,"t":"2026-09-24T14:15:00Z","v":14701,"vw":55.70928},{"c":56.205,"h":56.285,"l":55.96,"n":164,"o":55.96,"t":"2026-09-24T14:30:00Z","v":8668,"vw":56.088619},{"c":56.11,"h":56.23,"l":56.105,"n":138,"o":56.15,"t":"2026-09-24T14:45:00Z","v":5660,"vw":56.143278},{"c":55.9,"h":56.26,"l":55.9,"n":221,"o":56.1225,"t":"2026-09-24T15:00:00Z","v":9682,"vw":56.083624},{"c":55.92,"h":56.01,"l":55.92,"n":85,"o":56.01,"t":"2026-09-24T15:15:00Z","v":3925,"vw":55.970773},{"c":55.8705,"h":55.93,"l":55.86,"n":168,"o":55.93,"t":"2026-09-24T15:30:00Z","v":7869,"vw":55.896754},{"c":55.995,"h":55.995,"l":55.84,"n":238,"o":55.88,"t":"2026-09-24T15:45:00Z","v":9160,"vw":55.9164},{"c":55.865,"h":55.97,"l":55.82,"n":173,"o":55.97,"t":"2026-09-24T16:00:00Z","v":5110,"vw":55.865595},{"c":56.015,"h":56.13,"l":55.91,"n":321,"o":55.93,"t":"2026-09-24T16:15:00Z","v":8561,"vw":56.059225},{"c":56.16,"h":56.2,"l":55.98,"n":203,"o":55.995,"t":"2026-09-24T16:30:00Z","v":9594,"vw":56.07318},{"c":56.07,"h":56.18,"l":56.07,"n":164,"o":56.14,"t":"2026-09-24T16:45:00Z","v":4850,"vw":56.12557},{"c":56.145,"h":56.16,"l":56.03,"n":139,"o":56.07,"t":"2026-09-24T17:00:00Z","v":5420,"vw":56.097009},{"c":55.955,"h":56.145,"l":55.93,"n":108,"o":56.145,"t":"2026-09-24T17:15:00Z","v":4938,"vw":56.020849},{"c":55.78,"h":55.92,"l":55.78,"n":86,"o":55.92,"t":"2026-09-24T17:30:00Z","v":2949,"vw":55.850566},{"c":55.86,"h":55.865,"l":55.7343,"n":73,"o":55.81,"t":"2026-09-24T17:45:00Z","v":4045,"vw":55.815022},{"c":55.93,"h":55.93,"l":55.85,"n":101,"o":55.93,"t":"2026-09-24T18:00:00Z","v":4363,"vw":55.887408},{"c":56.07,"h":56.07,"l":55.945,"n":93,"o":55.945,"t":"2026-09-24T18:15:00Z","v":3350,"vw":55.99708},{"c":55.94,"h":56.03,"l":55.93,"n":159,"o":56.01,"t":"2026-09-24T18:30:00Z","v":5195,"vw":55.978529},{"c":55.86,"h":55.935,"l":55.86,"n":192,"o":55.915,"t":"2026-09-24T18:45:00Z","v":9373,"vw":55.90925},{"c":55.74,"h":55.84,"l":55.74,"n":134,"o":55.84,"t":"2026-09-24T19:00:00Z","v":5455,"vw":55.778925},{"c":55.76,"h":55.785,"l":55.69,"n":145,"o":55.77,"t":"2026-09-24T19:15:00Z","v":4157,"vw":55.731713},{"c":55.74,"h":55.79,"l":55.69,"n":333,"o":55.78,"t":"2026-09-24T19:30:00Z","v":13518,"vw":55.735012},{"c":55.54,"h":55.76,"l":55.45,"n":1480,"o":55.74,"t":"2026-09-24T19:45:00Z","v":92166,"vw":55.61373},{"c":55.53,"h":55.53,"l":55.53,"n":11,"o":55.53,"t":"2026-09-24T20:00:00Z","v":40606,"vw":55.53},{"c":55.65,"h":56.175,"l":55.36,"n":48,"o":55.61,"t":"2026-09-25T13:30:00Z","v":5832,"vw":55.777927},{"c":55.205,"h":55.9499,"l":55.0812,"n":198,"o":55.9499,"t":"2026-09-25T13:45:00Z","v":15635,"vw":55.308663},{"c":55.215,"h":55.51,"l":55.11,"n":90,"o":55.29,"t":"2026-09-25T14:00:00Z","v":6375,"vw":55.259934},{"c":55.085,"h":55.27,"l":55.08,"n":151,"o":55.19,"t":"2026-09-25T14:15:00Z","v":6151,"vw":55.13284},{"c":55.13,"h":55.23,"l":54.87,"n":137,"o":55,"t":"2026-09-25T14:30:00Z","v":6333,"vw":55.012605},{"c":55.18,"h":55.24,"l":54.99,"n":131,"o":55.21,"t":"2026-09-25T14:45:00Z","v":3018,"vw":55.125214},{"c":55.29,"h":55.29,"l":55.13,"n":166,"o":55.165,"t":"2026-09-25T15:00:00Z","v":3285,"vw":55.195433},{"c":55.31,"h":55.3545,"l":55.295,"n":65,"o":55.295,"t":"2026-09-25T15:15:00Z","v":2436,"vw":55.318835},{"c":55.2718,"h":55.279,"l":55.2718,"n":13,"o":55.279,"t":"2026-09-25T15:30:00Z","v":324,"vw":55.275184},{"c":55.35,"h":55.35,"l":55.18,"n":127,"o":55.18,"t":"2026-09-25T15:45:00Z","v":4062,"vw":55.282334},{"c":55.45,"h":55.51,"l":55.33,"n":137,"o":55.38,"t":"2026-09-25T16:00:00Z","v":3444,"vw":55.433698},{"c":55.35,"h":55.43,"l":55.31,"n":75,"o":55.43,"t":"2026-09-25T16:15:00Z","v":2641,"vw":55.35847},{"c":55.45,"h":55.45,"l":55.36,"n":76,"o":55.375,"t":"2026-09-25T16:30:00Z","v":2454,"vw":55.392239},{"c":55.28,"h":55.36,"l":55.16,"n":114,"o":55.36,"t":"2026-09-25T16:45:00Z","v":4441,"vw":55.277672},{"c":55.265,"h":55.35,"l":55.265,"n":74,"o":55.28,"t":"2026-09-25T17:00:00Z","v":2142,"vw":55.301563},{"c":55.29,"h":55.325,"l":55.24,"n":86,"o":55.325,"t":"2026-09-25T17:15:00Z","v":2799,"vw":55.272031},{"c":55.25,"h":55.33,"l":55.23,"n":76,"o":55.25,"t":"2026-09-25T17:30:00Z","v":2582,"vw":55.274152},{"c":55.25,"h":55.32,"l":55.23,"n":66,"o":55.25,"t":"2026-09-25T17:45:00Z","v":1998,"vw":55.252},{"c":55.435,"h":55.5,"l":55.32,"n":225,"o":55.32,"t":"2026-09-25T18:00:00Z","v":9091,"vw":55.406858},{"c":55.63,"h":55.64,"l":55.4,"n":185,"o":55.4,"t":"2026-09-25T18:15:00Z","v":8496,"vw":55.52103},{"c":55.53,"h":55.69,"l":55.51,"n":193,"o":55.59,"t":"2026-09-25T18:30:00Z","v":9009,"vw":55.592472},{"c":55.46,"h":55.56,"l":55.455,"n":199,"o":55.55,"t":"2026-09-25T18:45:00Z","v":8108,"vw":55.510004},{"c":55.5,"h":55.5,"l":55.4231,"n":172,"o":55.48,"t":"2026-09-25T19:00:00Z","v":7626,"vw":55.475146},{"c":55.46,"h":55.53,"l":55.43,"n":147,"o":55.51,"t":"2026-09-25T19:15:00Z","v":5188,"vw":55.506948},{"c":55.61,"h":55.61,"l":55.42,"n":258,"o":55.46,"t":"2026-09-25T19:30:00Z","v":12896,"vw":55.514319},{"c":55.37,"h":55.65,"l":55.37,"n":948,"o":55.61,"t":"2026-09-25T19:45:00Z","v":66049,"vw":55.460928},{"c":55.36,"h":55.36,"l":55.36,"n":15,"o":55.36,"t":"2026-09-25T20:00:00Z","v":32533,"vw":55.36},{"c":54.395,"h":54.65,"l":53.72,"n":114,"o":54.41,"t":"2026-09-28T13:30:00Z","v":7827,"vw":54.392704},{"c":54.735,"h":54.95,"l":54.57,"n":183,"o":54.59,"t":"2026-09-28T13:45:00Z","v":10365,"vw":54.805315},{"c":55.08,"h":55.095,"l":54.735,"n":124,"o":54.735,"t":"2026-09-28T14:00:00Z","v":5539,"vw":54.868573},{"c":55.09,"h":55.15,"l":54.95,"n":108,"o":55.15,"t":"2026-09-28T14:15:00Z","v":2466,"vw":55.05875},{"c":54.97,"h":55.08,"l":54.9,"n":201,"o":55.04,"t":"2026-09-28T14:30:00Z","v":8860,"vw":55.008505},{"c":54.77,"h":54.965,"l":54.71,"n":138,"o":54.96,"t":"2026-09-28T14:45:00Z","v":10229,"vw":54.899416},{"c":54.645,"h":54.73,"l":54.645,"n":96,"o":54.69,"t":"2026-09-28T15:00:00Z","v":3489,"vw":54.69075},{"c":54.71,"h":54.71,"l":54.59,"n":107,"o":54.65,"t":"2026-09-28T15:15:00Z","v":5030,"vw":54.644037},{"c":54.5705,"h":54.67,"l":54.54,"n":101,"o":54.645,"t":"2026-09-28T15:30:00Z","v":3781,"vw":54.610261},{"c":54.65,"h":54.65,"l":54.54,"n":121,"o":54.6,"t":"2026-09-28T15:45:00Z","v":4528,"vw":54.593535},{"c":54.52,"h":54.63,"l":54.52,"n":130,"o":54.63,"t":"2026-09-28T16:00:00Z","v":5074,"vw":54.575726},{"c":54.96,"h":55.005,"l":54.63,"n":201,"o":54.63,"t":"2026-09-28T16:15:00Z","v":6913,"vw":54.879668},{"c":54.75,"h":54.95,"l":54.75,"n":72,"o":54.95,"t":"2026-09-28T16:30:00Z","v":1758,"vw":54.878839},{"c":54.72,"h":54.77,"l":54.575,"n":124,"o":54.68,"t":"2026-09-28T16:45:00Z","v":3679,"vw":54.664523},{"c":54.895,"h":54.91,"l":54.65,"n":271,"o":54.72,"t":"2026-09-28T17:00:00Z","v":14080,"vw":54.817814},{"c":54.67,"h":54.89,"l":54.61,"n":224,"o":54.83,"t":"2026-09-28T17:15:00Z","v":6502,"vw":54.71469},{"c":54.54,"h":54.71,"l":54.52,"n":185,"o":54.66,"t":"2026-09-28T17:30:00Z","v":6813,"vw":54.613243},{"c":54.599,"h":54.62,"l":54.5,"n":155,"o":54.52,"t":"2026-09-28T17:45:00Z","v":6407,"vw":54.554927},{"c":54.61,"h":54.61,"l":54.52,"n":253,"o":54.6,"t":"2026-09-28T18:00:00Z","v":7611,"vw":54.574908},{"c":54.63,"h":54.63,"l":54.53,"n":221,"o":54.57,"t":"2026-09-28T18:15:00Z","v":6816,"vw":54.57498},{"c":54.6,"h":54.64,"l":54.545,"n":166,"o":54.615,"t":"2026-09-28T18:30:00Z","v":7960,"vw":54.587139},{"c":54.625,"h":54.71,"l":54.55,"n":225,"o":54.6,"t":"2026-09-28T18:45:00Z","v":7641,"vw":54.605745},{"c":54.6,"h":54.64,"l":54.54,"n":228,"o":54.6,"t":"2026-09-28T19:00:00Z","v":8289,"vw":54.587049},{"c":54.57,"h":54.57,"l":54.47,"n":193,"o":54.535,"t":"2026-09-28T19:15:00Z","v":7363,"vw":54.538318},{"c":54.58,"h":54.64,"l":54.545,"n":372,"o":54.59,"t":"2026-09-28T19:30:00Z","v":14230,"vw":54.596058},{"c":54.51,"h":54.59,"l":54.43,"n":782,"o":54.55,"t":"2026-09-28T19:45:00Z","v":33060,"vw":54.510909},{"c":54.47,"h":54.47,"l":54.47,"n":12,"o":54.47,"t":"2026-09-28T20:00:00Z","v":46771,"vw":54.47},{"c":53.68,"h":54.33,"l":53.43,"n":167,"o":54.33,"t":"2026-09-29T13:30:00Z","v":12009,"vw":54.03579},{"c":53.8545,"h":53.93,"l":53.5687,"n":151,"o":53.665,"t":"2026-09-29T13:45:00Z","v":19767,"vw":53.754499},{"c":53.87,"h":53.98,"l":53.74,"n":229,"o":53.835,"t":"2026-09-29T14:00:00Z","v":18433,"vw":53.919679},{"c":53.74,"h":53.895,"l":53.74,"n":150,"o":53.83,"t":"2026-09-29T14:15:00Z","v":5379,"vw":53.834091},{"c":53.7,"h":53.8,"l":53.605,"n":126,"o":53.8,"t":"2026-09-29T14:30:00Z","v":6014,"vw":53.694989},{"c":53.82,"h":53.885,"l":53.575,"n":407,"o":53.65,"t":"2026-09-29T14:45:00Z","v":43858,"vw":53.732828},{"c":53.49,"h":53.84,"l":53.42,"n":150,"o":53.82,"t":"2026-09-29T15:00:00Z","v":14705,"vw":53.711927},{"c":53.35,"h":53.505,"l":53.34,"n":94,"o":53.46,"t":"2026-09-29T15:15:00Z","v":4870,"vw":53.412141},{"c":53.535,"h":53.7351,"l":53.35,"n":180,"o":53.36,"t":"2026-09-29T15:30:00Z","v":22165,"vw":53.602934},{"c":53.57,"h":53.715,"l":53.57,"n":151,"o":53.6,"t":"2026-09-29T15:45:00Z","v":17037,"vw":53.663074},{"c":53.65,"h":53.65,"l":53.51,"n":106,"o":53.6,"t":"2026-09-29T16:00:00Z","v":11193,"vw":53.572315},{"c":53.65,"h":53.685,"l":53.58,"n":157,"o":53.6,"t":"2026-09-29T16:15:00Z","v":8731,"vw":53.638318},{"c":53.595,"h":53.635,"l":53.55,"n":60,"o":53.6,"t":"2026-09-29T16:30:00Z","v":2382,"vw":53.599462},{"c":53.47,"h":53.56,"l":53.47,"n":115,"o":53.55,"t":"2026-09-29T16:45:00Z","v":4059,"vw":53.512684},{"c":53.4,"h":53.65,"l":53.39,"n":193,"o":53.49,"t":"2026-09-29T17:00:00Z","v":16015,"vw":53.567418},{"c":53.34,"h":53.4496,"l":53.3,"n":183,"o":53.405,"t":"2026-09-29T17:15:00Z","v":8279,"vw":53.356942},{"c":53.36,"h":53.36,"l":53.29,"n":99,"o":53.34,"t":"2026-09-29T17:30:00Z","v":3607,"vw":53.314708},{"c":53.26,"h":53.38,"l":53.22,"n":223,"o":53.38,"t":"2026-09-29T17:45:00Z","v":6566,"vw":53.313905},{"c":53.36,"h":53.375,"l":53.265,"n":143,"o":53.265,"t":"2026-09-29T18:00:00Z","v":6744,"vw":53.329669},{"c":53.44,"h":53.57,"l":53.365,"n":174,"o":53.365,"t":"2026-09-29T18:15:00Z","v":7671,"vw":53.487252},{"c":53.56,"h":53.59,"l":53.39,"n":125,"o":53.505,"t":"2026-09-29T18:30:00Z","v":4773,"vw":53.469402},{"c":53.375,"h":53.55,"l":53.32,"n":118,"o":53.55,"t":"2026-09-29T18:45:00Z","v":4591,"vw":53.423628},{"c":53.34,"h":53.41,"l":53.34,"n":124,"o":53.395,"t":"2026-09-29T19:00:00Z","v":4336,"vw":53.374455},{"c":53.475,"h":53.475,"l":53.24,"n":271,"o":53.31,"t":"2026-09-29T19:15:00Z","v":12122,"vw":53.345762},{"c":53.51,"h":53.57,"l":53.44,"n":458,"o":53.5,"t":"2026-09-29T19:30:00Z","v":17214,"vw":53.516689},{"c":53.41,"h":53.56,"l":53.39,"n":754,"o":53.53,"t":"2026-09-29T19:45:00Z","v":43873,"vw":53.487348},{"c":53.45,"h":53.45,"l":53.45,"n":12,"o":53.45,"t":"2026-09-29T20:00:00Z","v":36300,"vw":53.45},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-30T11:45:00Z","v":200,"vw":53.5},{"c":53.87,"h":54.1,"l":53.6,"n":31,"o":54.1,"t":"2026-09-30T13:30:00Z","v":12367,"vw":54.083647},{"c":54.27,"h":54.27,"l":53.64,"n":162,"o":53.83,"t":"2026-09-30T13:45:00Z","v":9409,"vw":53.890515},{"c":54.525,"h":54.54,"l":54.155,"n":155,"o":54.155,"t":"2026-09-30T14:00:00Z","v":7394,"vw":54.403713},{"c":54.475,"h":54.58,"l":54.3729,"n":193,"o":54.515,"t":"2026-09-30T14:15:00Z","v":11384,"vw":54.481471},{"c":54.31,"h":54.59,"l":54.21,"n":227,"o":54.475,"t":"2026-09-30T14:30:00Z","v":17869,"vw":54.397161},{"c":54.37,"h":54.5,"l":54.27,"n":181,"o":54.33,"t":"2026-09-30T14:45:00Z","v":10248,"vw":54.375083},{"c":54.15,"h":54.46,"l":54.15,"n":231,"o":54.36,"t":"2026-09-30T15:00:00Z","v":12040,"vw":54.320615},{"c":54.28,"h":54.33,"l":54.16,"n":177,"o":54.18,"t":"2026-09-30T15:15:00Z","v":14961,"vw":54.225359},{"c":54.025,"h":54.3,"l":53.98,"n":183,"o":54.22,"t":"2026-09-30T15:30:00Z","v":6893,"vw":54.119716},{"c":54.095,"h":54.15,"l":53.97,"n":127,"o":54.02,"t":"2026-09-30T15:45:00Z","v":6399,"vw":54.058929},{"c":54.16,"h":54.2092,"l":54.05,"n":203,"o":54.14,"t":"2026-09-30T16:00:00Z","v":7552,"vw":54.150054},{"c":54.285,"h":54.285,"l":54.115,"n":142,"o":54.21,"t":"2026-09-30T16:15:00Z","v":5322,"vw":54.186494},{"c":54.36,"h":54.37,"l":54.2443,"n":101,"o":54.3,"t":"2026-09-30T16:30:00Z","v":2830,"vw":54.3385},{"c":54.25,"h":54.375,"l":54.24,"n":223,"o":54.35,"t":"2026-09-30T16:45:00Z","v":11310,"vw":54.301464},{"c":54.245,"h":54.3,"l":54.17,"n":219,"o":54.17,"t":"2026-09-30T17:00:00Z","v":14266,"vw":54.274204},{"c":54.355,"h":54.4,"l":54.245,"n":156,"o":54.245,"t":"2026-09-30T17:15:00Z","v":5923,"vw":54.292033},{"c":54.47,"h":54.47,"l":54.3,"n":203,"o":54.41,"t":"2026-09-30T17:30:00Z","v":89236,"vw":54.350642},{"c":54.55,"h":54.56,"l":54.41,"n":248,"o":54.46,"t":"2026-09-30T17:45:00Z","v":6422,"vw":54.485241},{"c":54.545,"h":54.61,"l":54.52,"n":134,"o":54.555,"t":"2026-09-30T18:00:00Z","v":4406,"vw":54.550667},{"c":54.595,"h":54.62,"l":54.5,"n":168,"o":54.53,"t":"2026-09-30T18:15:00Z","v":7365,"vw":54.567956},{"c":54.56,"h":54.64,"l":54.56,"n":262,"o":54.595,"t":"2026-09-30T18:30:00Z","v":12858,"vw":54.602755},{"c":54.665,"h":54.71,"l":54.51,"n":345,"o":54.59,"t":"2026-09-30T18:45:00Z","v":13875,"vw":54.595004},{"c":54.4,"h":54.7,"l":54.395,"n":280,"o":54.7,"t":"2026-09-30T19:00:00Z","v":13946,"vw":54.553704},{"c":54.455,"h":54.52,"l":54.38,"n":366,"o":54.405,"t":"2026-09-30T19:15:00Z","v":23504,"vw":54.446237},{"c":54.31,"h":54.45,"l":54.26,"n":449,"o":54.44,"t":"2026-09-30T19:30:00Z","v":23893,"vw":54.335898},{"c":54.34,"h":54.39,"l":54.09,"n":1001,"o":54.3,"t":"2026-09-30T19:45:00Z","v":55419,"vw":54.332558},{"c":54.3,"h":54.3,"l":54.3,"n":20,"o":54.3,"t":"2026-09-30T20:00:00Z","v":42652,"vw":54.3},{"c":53.85,"h":54.29,"l":53.6125,"n":191,"o":53.8,"t":"2026-10-01T13:30:00Z","v":24522,"vw":53.935238},{"c":54.62,"h":54.65,"l":53.88,"n":134,"o":53.96,"t":"2026-10-01T13:45:00Z","v":12633,"vw":54.236373},{"c":53.935,"h":54.43,"l":53.5608,"n":258,"o":54.43,"t":"2026-10-01T14:00:00Z","v":41737,"vw":54.075575},{"c":54.09,"h":54.35,"l":54.01,"n":142,"o":54.01,"t":"2026-10-01T14:15:00Z","v":6940,"vw":54.178941},{"c":54.22,"h":54.43,"l":54.175,"n":215,"o":54.175,"t":"2026-10-01T14:30:00Z","v":8962,"vw":54.343744},{"c":53.945,"h":54.2,"l":53.945,"n":114,"o":54.19,"t":"2026-10-01T14:45:00Z","v":3915,"vw":54.104762},{"c":54,"h":54,"l":53.82,"n":218,"o":53.945,"t":"2026-10-01T15:00:00Z","v":11430,"vw":53.885941},{"c":54.245,"h":54.245,"l":54.07,"n":154,"o":54.08,"t":"2026-10-01T15:15:00Z","v":7171,"vw":54.169535},{"c":54.32,"h":54.32,"l":54.14,"n":138,"o":54.22,"t":"2026-10-01T15:30:00Z","v":6745,"vw":54.218075},{"c":54.465,"h":54.465,"l":54.315,"n":89,"o":54.34,"t":"2026-10-01T15:45:00Z","v":4729,"vw":54.35757},{"c":54.37,"h":54.6,"l":54.37,"n":112,"o":54.475,"t":"2026-10-01T16:00:00Z","v":6375,"vw":54.513535},{"c":54.54,"h":54.57,"l":54.392,"n":71,"o":54.392,"t":"2026-10-01T16:15:00Z","v":5040,"vw":54.454982},{"c":54.7,"h":54.765,"l":54.57,"n":65,"o":54.57,"t":"2026-10-01T16:30:00Z","v":3325,"vw":54.692254},{"c":54.59,"h":54.7,"l":54.54,"n":110,"o":54.63,"t":"2026-10-01T16:45:00Z","v":4066,"vw":54.607834},{"c":54.56,"h":54.665,"l":54.53,"n":120,"o":54.6,"t":"2026-10-01T17:00:00Z","v":5014,"vw":54.596625},{"c":54.855,"h":54.925,"l":54.63,"n":132,"o":54.63,"t":"2026-10-01T17:15:00Z","v":5384,"vw":54.815246},{"c":54.96,"h":55.01,"l":54.82,"n":153,"o":54.92,"t":"2026-10-01T17:30:00Z","v":5789,"vw":54.942275},{"c":55.255,"h":55.44,"l":55,"n":222,"o":55,"t":"2026-10-01T17:45:00Z","v":18827,"vw":55.219399},{"c":55.33,"h":55.68,"l":55.32,"n":428,"o":55.32,"t":"2026-10-01T18:00:00Z","v":38756,"vw":55.547185},{"c":55.31,"h":55.39,"l":55.26,"n":205,"o":55.355,"t":"2026-10-01T18:15:00Z","v":10277,"vw":55.299808},{"c":55.33,"h":55.475,"l":55.285,"n":131,"o":55.31,"t":"2026-10-01T18:30:00Z","v":6711,"vw":55.392948},{"c":55.285,"h":55.33,"l":55.25,"n":128,"o":55.28,"t":"2026-10-01T18:45:00Z","v":5419,"vw":55.295267},{"c":55.44,"h":55.455,"l":55.31,"n":280,"o":55.33,"t":"2026-10-01T19:00:00Z","v":13501,"vw":55.39397},{"c":55.435,"h":55.53,"l":55.43,"n":145,"o":55.48,"t":"2026-10-01T19:15:00Z","v":7380,"vw":55.463329},{"c":55.415,"h":55.4591,"l":55.39,"n":267,"o":55.4591,"t":"2026-10-01T19:30:00Z","v":13365,"vw":55.426855},{"c":55.34,"h":55.535,"l":55.29,"n":880,"o":55.415,"t":"2026-10-01T19:45:00Z","v":57881,"vw":55.392361},{"c":55.3,"h":55.35,"l":55.3,"n":28,"o":55.35,"t":"2026-10-01T20:00:00Z","v":39014,"vw":55.30015},{"c":55.71,"h":56.07,"l":55.67,"n":57,"o":55.83,"t":"2026-10-02T13:30:00Z","v":3015,"vw":55.823988},{"c":55.9,"h":55.935,"l":55.43,"n":70,"o":55.43,"t":"2026-10-02T13:45:00Z","v":6560,"vw":55.808494},{"c":56.31,"h":56.375,"l":55.94,"n":173,"o":55.94,"t":"2026-10-02T14:00:00Z","v":11784,"vw":56.306556},{"c":55.965,"h":56.42,"l":55.965,"n":216,"o":56.4,"t":"2026-10-02T14:15:00Z","v":11799,"vw":56.296713},{"c":56.03,"h":56.03,"l":55.79,"n":113,"o":55.965,"t":"2026-10-02T14:30:00Z","v":3830,"vw":55.913336},{"c":55.99,"h":56.15,"l":55.98,"n":95,"o":56.05,"t":"2026-10-02T14:45:00Z","v":3108,"vw":56.0425},{"c":55.92,"h":56.035,"l":55.865,"n":209,"o":56.035,"t":"2026-10-02T15:00:00Z","v":11306,"vw":55.989703},{"c":55.98,"h":56.04,"l":55.94,"n":194,"o":55.985,"t":"2026-10-02T15:15:00Z","v":6860,"vw":55.983728},{"c":55.89,"h":56.11,"l":55.89,"n":185,"o":56.02,"t":"2026-10-02T15:30:00Z","v":8299,"vw":56.021851},{"c":55.9893,"h":56.05,"l":55.89,"n":126,"o":55.89,"t":"2026-10-02T15:45:00Z","v":6380,"vw":55.994559},{"c":55.83,"h":56.02,"l":55.83,"n":166,"o":56.015,"t":"2026-10-02T16:00:00Z","v":7298,"vw":55.917872},{"c":55.895,"h":55.895,"l":55.79,"n":130,"o":55.8,"t":"2026-10-02T16:15:00Z","v":6607,"vw":55.841758},{"c":55.92,"h":55.94,"l":55.895,"n":129,"o":55.91,"t":"2026-10-02T16:30:00Z","v":5132,"vw":55.916266},{"c":55.955,"h":55.955,"l":55.88,"n":123,"o":55.92,"t":"2026-10-02T16:45:00Z","v":5820,"vw":55.909736},{"c":56.01,"h":56.01,"l":55.93,"n":164,"o":55.93,"t":"2026-10-02T17:00:00Z","v":5566,"vw":55.971494},{"c":56.01,"h":56.095,"l":55.98,"n":141,"o":56.08,"t":"2026-10-02T17:15:00Z","v":7116,"vw":56.050731},{"c":56.07,"h":56.07,"l":56.005,"n":206,"o":56.01,"t":"2026-10-02T17:30:00Z","v":8032,"vw":56.043618},{"c":56.17,"h":56.2,"l":56.05,"n":242,"o":56.085,"t":"2026-10-02T17:45:00Z","v":18334,"vw":56.102171},{"c":56.23,"h":56.23,"l":56.125,"n":288,"o":56.17,"t":"2026-10-02T18:00:00Z","v":18241,"vw":56.197617},{"c":56.19,"h":56.23,"l":56.06,"n":271,"o":56.23,"t":"2026-10-02T18:15:00Z","v":11008,"vw":56.155316},{"c":56.23,"h":56.355,"l":56.16,"n":116,"o":56.19,"t":"2026-10-02T18:30:00Z","v":5682,"vw":56.207773},{"c":56.385,"h":56.41,"l":56.25,"n":182,"o":56.25,"t":"2026-10-02T18:45:00Z","v":9297,"vw":56.301801},{"c":56.5,"h":56.525,"l":56.35,"n":229,"o":56.385,"t":"2026-10-02T19:00:00Z","v":10993,"vw":56.446866},{"c":56.54,"h":56.58,"l":56.47,"n":257,"o":56.525,"t":"2026-10-02T19:15:00Z","v":10850,"vw":56.527278},{"c":56.68,"h":56.68,"l":56.5,"n":387,"o":56.5,"t":"2026-10-02T19:30:00Z","v":17241,"vw":56.572477},{"c":56.66,"h":56.79,"l":56.44,"n":1399,"o":56.71,"t":"2026-10-02T19:45:00Z","v":124349,"vw":56.598228},{"c":56.61,"h":56.61,"l":56.61,"n":16,"o":56.61,"t":"2026-10-02T20:00:00Z","v":41848,"vw":56.61},{"c":58.77,"h":58.77,"l":56.85,"n":310,"o":56.95,"t":"2026-10-05T13:30:00Z","v":37884,"vw":58.10062},{"c":58.94,"h":59.165,"l":58.54,"n":942,"o":58.77,"t":"2026-10-05T13:45:00Z","v":66248,"vw":58.898409},{"c":59.07,"h":59.3159,"l":58.98,"n":304,"o":59.04,"t":"2026-10-05T14:00:00Z","v":23812,"vw":59.09944},{"c":58.1286,"h":59.2,"l":58.1286,"n":257,"o":59.18,"t":"2026-10-05T14:15:00Z","v":14909,"vw":58.80933},{"c":58.2,"h":58.21,"l":58.005,"n":146,"o":58.08,"t":"2026-10-05T14:30:00Z","v":5795,"vw":58.1052},{"c":58.42,"h":58.465,"l":58.1,"n":331,"o":58.26,"t":"2026-10-05T14:45:00Z","v":14790,"vw":58.209762},{"c":58.24,"h":58.47,"l":58.24,"n":124,"o":58.445,"t":"2026-10-05T15:00:00Z","v":9729,"vw":58.312023},{"c":57.94,"h":58.4299,"l":57.91,"n":170,"o":58.4299,"t":"2026-10-05T15:15:00Z","v":9017,"vw":58.079338},{"c":57.75,"h":58,"l":57.505,"n":581,"o":57.935,"t":"2026-10-05T15:30:00Z","v":40093,"vw":57.842297},{"c":58.0699,"h":58.0699,"l":57.74,"n":102,"o":57.74,"t":"2026-10-05T15:45:00Z","v":3710,"vw":57.895946},{"c":57.99,"h":58.05,"l":57.91,"n":98,"o":58,"t":"2026-10-05T16:00:00Z","v":4183,"vw":57.974989},{"c":57.88,"h":57.99,"l":57.82,"n":123,"o":57.99,"t":"2026-10-05T16:15:00Z","v":7186,"vw":57.910004},{"c":58.195,"h":58.2799,"l":57.97,"n":336,"o":57.97,"t":"2026-10-05T16:30:00Z","v":22072,"vw":58.125179},{"c":58.23,"h":58.2499,"l":58.11,"n":122,"o":58.195,"t":"2026-10-05T16:45:00Z","v":6850,"vw":58.183815},{"c":58.3,"h":58.3794,"l":58.1612,"n":106,"o":58.25,"t":"2026-10-05T17:00:00Z","v":4105,"vw":58.284258},{"c":58.37,"h":58.46,"l":58.335,"n":85,"o":58.36,"t":"2026-10-05T17:15:00Z","v":4239,"vw":58.382742},{"c":58.38,"h":58.5,"l":58.3,"n":337,"o":58.47,"t":"2026-10-05T17:30:00Z","v":89479,"vw":58.485272},{"c":58.5,"h":58.5,"l":58.28,"n":106,"o":58.39,"t":"2026-10-05T17:45:00Z","v":5562,"vw":58.406434},{"c":58.405,"h":58.5,"l":58.38,"n":77,"o":58.405,"t":"2026-10-05T18:00:00Z","v":6261,"vw":58.414765},{"c":58.405,"h":58.405,"l":58.39,"n":81,"o":58.405,"t":"2026-10-05T18:15:00Z","v":2553,"vw":58.403008},{"c":58.445,"h":58.51,"l":58.31,"n":265,"o":58.395,"t":"2026-10-05T18:30:00Z","v":62022,"vw":58.441113},{"c":58.28,"h":58.4,"l":58.21,"n":247,"o":58.4,"t":"2026-10-05T18:45:00Z","v":19580,"vw":58.287778},{"c":58.37,"h":58.38,"l":58.2,"n":224,"o":58.28,"t":"2026-10-05T19:00:00Z","v":18250,"vw":58.307717},{"c":58.155,"h":58.375,"l":58.155,"n":244,"o":58.375,"t":"2026-10-05T19:15:00Z","v":14353,"vw":58.24399},{"c":58.22,"h":58.22,"l":58.09,"n":288,"o":58.155,"t":"2026-10-05T19:30:00Z","v":11833,"vw":58.142473},{"c":57.97,"h":58.23,"l":57.83,"n":843,"o":58.165,"t":"2026-10-05T19:45:00Z","v":46598,"vw":58.022585},{"c":57.97,"h":57.97,"l":57.97,"n":20,"o":57.97,"t":"2026-10-05T20:00:00Z","v":53633,"vw":57.97},{"c":57.5,"h":58.56,"l":57.17,"n":143,"o":58.35,"t":"2026-10-06T13:30:00Z","v":18103,"vw":58.220687},{"c":57.195,"h":57.54,"l":57.02,"n":42,"o":57.54,"t":"2026-10-06T13:45:00Z","v":1584,"vw":57.413436},{"c":57.395,"h":57.42,"l":57.17,"n":94,"o":57.17,"t":"2026-10-06T14:00:00Z","v":2825,"vw":57.377545},{"c":56.97,"h":57.33,"l":56.97,"n":113,"o":57.195,"t":"2026-10-06T14:15:00Z","v":4457,"vw":57.203266},{"c":57.26,"h":57.27,"l":57.12,"n":109,"o":57.12,"t":"2026-10-06T14:30:00Z","v":3715,"vw":57.173336},{"c":57.27,"h":57.36,"l":57.14,"n":113,"o":57.145,"t":"2026-10-06T14:45:00Z","v":5402,"vw":57.236588},{"c":57.53,"h":57.53,"l":57.26,"n":110,"o":57.35,"t":"2026-10-06T15:00:00Z","v":4133,"vw":57.4125},{"c":57.595,"h":57.65,"l":57.435,"n":67,"o":57.435,"t":"2026-10-06T15:15:00Z","v":2056,"vw":57.537081},{"c":57.69,"h":57.69,"l":57.52,"n":96,"o":57.56,"t":"2026-10-06T15:30:00Z","v":3087,"vw":57.595113},{"c":57.625,"h":57.68,"l":57.56,"n":101,"o":57.575,"t":"2026-10-06T15:45:00Z","v":3166,"vw":57.630093},{"c":57.555,"h":57.685,"l":57.55,"n":61,"o":57.58,"t":"2026-10-06T16:00:00Z","v":2507,"vw":57.583771},{"c":57.56,"h":57.575,"l":57.505,"n":107,"o":57.505,"t":"2026-10-06T16:15:00Z","v":2533,"vw":57.539663},{"c":57.55,"h":57.61,"l":57.54,"n":50,"o":57.54,"t":"2026-10-06T16:30:00Z","v":1645,"vw":57.564545},{"c":57.515,"h":57.54,"l":57.49,"n":34,"o":57.54,"t":"2026-10-06T16:45:00Z","v":1125,"vw":57.518152},{"c":57.52,"h":57.565,"l":57.49,"n":85,"o":57.49,"t":"2026-10-06T17:00:00Z","v":3129,"vw":57.522834},{"c":57.44,"h":57.58,"l":57.43,"n":101,"o":57.545,"t":"2026-10-06T17:15:00Z","v":3883,"vw":57.49125},{"c":57.5,"h":57.51,"l":57.405,"n":71,"o":57.455,"t":"2026-10-06T17:30:00Z","v":2255,"vw":57.482582},{"c":57.45,"h":57.64,"l":57.45,"n":192,"o":57.455,"t":"2026-10-06T17:45:00Z","v":8078,"vw":57.503835},{"c":57.445,"h":57.5,"l":57.4,"n":61,"o":57.45,"t":"2026-10-06T18:00:00Z","v":1803,"vw":57.443898},{"c":57.31,"h":57.45,"l":57.31,"n":103,"o":57.445,"t":"2026-10-06T18:15:00Z","v":5020,"vw":57.413538},{"c":57.32,"h":57.33,"l":57.27,"n":90,"o":57.305,"t":"2026-10-06T18:30:00Z","v":4498,"vw":57.302015},{"c":57.4,"h":57.4,"l":57.34,"n":79,"o":57.35,"t":"2026-10-06T18:45:00Z","v":2442,"vw":57.367857},{"c":57.43,"h":57.43,"l":57.34,"n":139,"o":57.4,"t":"2026-10-06T19:00:00Z","v":5139,"vw":57.381813},{"c":57.13,"h":57.33,"l":57.13,"n":122,"o":57.33,"t":"2026-10-06T19:15:00Z","v":4408,"vw":57.243187},{"c":57.26,"h":57.283,"l":57.08,"n":228,"o":57.12,"t":"2026-10-06T19:30:00Z","v":9589,"vw":57.152228},{"c":56.98,"h":57.19,"l":56.86,"n":963,"o":57.12,"t":"2026-10-06T19:45:00Z","v":42375,"vw":56.967488},{"c":56.97,"h":56.97,"l":56.97,"n":19,"o":56.97,"t":"2026-10-06T20:00:00Z","v":40585,"vw":56.97},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-07T12:15:00Z","v":100,"vw":56.5},{"c":56.085,"h":56.54,"l":55.14,"n":104,"o":55.95,"t":"2026-10-07T13:30:00Z","v":13442,"vw":56.045475},{"c":55.97,"h":56.43,"l":55.96,"n":64,"o":56.43,"t":"2026-10-07T13:45:00Z","v":4864,"vw":56.078137},{"c":55.83,"h":56.1,"l":55.82,"n":128,"o":55.96,"t":"2026-10-07T14:00:00Z","v":12355,"vw":55.925776},{"c":55.815,"h":56.04,"l":55.715,"n":298,"o":55.83,"t":"2026-10-07T14:15:00Z","v":37638,"vw":55.850432},{"c":55.69,"h":55.9,"l":55.61,"n":65,"o":55.64,"t":"2026-10-07T14:30:00Z","v":28842,"vw":55.637282},{"c":55.88,"h":56.01,"l":55.63,"n":188,"o":55.68,"t":"2026-10-07T14:45:00Z","v":15401,"vw":55.805062},{"c":55.88,"h":55.93,"l":55.705,"n":163,"o":55.865,"t":"2026-10-07T15:00:00Z","v":10926,"vw":55.787631},{"c":55.57,"h":55.88,"l":55.54,"n":214,"o":55.88,"t":"2026-10-07T15:15:00Z","v":11336,"vw":55.653838},{"c":55.74,"h":55.78,"l":55.57,"n":329,"o":55.57,"t":"2026-10-07T15:30:00Z","v":23131,"vw":55.676303},{"c":55.71,"h":55.78,"l":55.63,"n":157,"o":55.7,"t":"2026-10-07T15:45:00Z","v":4624,"vw":55.688724},{"c":55.74,"h":55.8,"l":55.63,"n":158,"o":55.63,"t":"2026-10-07T16:00:00Z","v":5229,"vw":55.720588},{"c":55.75,"h":55.8,"l":55.66,"n":241,"o":55.735,"t":"2026-10-07T16:15:00Z","v":8482,"vw":55.727495},{"c":55.8,"h":55.88,"l":55.72,"n":262,"o":55.72,"t":"2026-10-07T16:30:00Z","v":16271,"vw":55.776878},{"c":55.745,"h":55.82,"l":55.655,"n":203,"o":55.79,"t":"2026-10-07T16:45:00Z","v":9875,"vw":55.758058},{"c":56.045,"h":56.1,"l":55.765,"n":315,"o":55.765,"t":"2026-10-07T17:00:00Z","v":23435,"vw":55.857845},{"c":56,"h":56.075,"l":56,"n":121,"o":56.045,"t":"2026-10-07T17:15:00Z","v":3255,"vw":56.041216},{"c":56.04,"h":56.125,"l":56,"n":278,"o":56,"t":"2026-10-07T17:30:00Z","v":10238,"vw":56.056017},{"c":56.075,"h":56.12,"l":55.9901,"n":334,"o":56.03,"t":"2026-10-07T17:45:00Z","v":33369,"vw":56.023828},{"c":56.2,"h":56.2,"l":56,"n":345,"o":56.07,"t":"2026-10-07T18:00:00Z","v":24624,"vw":56.046541},{"c":56.105,"h":56.2,"l":56.105,"n":123,"o":56.19,"t":"2026-10-07T18:15:00Z","v":4835,"vw":56.178156},{"c":56.13,"h":56.16,"l":55.99,"n":182,"o":56.16,"t":"2026-10-07T18:30:00Z","v":7141,"vw":56.077859},{"c":56.31,"h":56.31,"l":56.155,"n":230,"o":56.155,"t":"2026-10-07T18:45:00Z","v":7158,"vw":56.250567},{"c":56.21,"h":56.345,"l":56.15,"n":329,"o":56.325,"t":"2026-10-07T19:00:00Z","v":21686,"vw":56.248222},{"c":56.22,"h":56.3,"l":56.17,"n":233,"o":56.26,"t":"2026-10-07T19:15:00Z","v":9543,"vw":56.215726},{"c":56.52,"h":56.61,"l":56.18,"n":731,"o":56.22,"t":"2026-10-07T19:30:00Z","v":57294,"vw":56.34897},{"c":56.38,"h":56.6,"l":56.35,"n":1325,"o":56.53,"t":"2026-10-07T19:45:00Z","v":90677,"vw":56.456847},{"c":56.41,"h":56.41,"l":56.366,"n":19,"o":56.366,"t":"2026-10-07T20:00:00Z","v":47665,"vw":56.409647},{"c":56.5525,"h":56.6,"l":56.03,"n":24,"o":56.03,"t":"2026-10-08T13:30:00Z","v":2483,"vw":56.15429},{"c":56.85,"h":56.85,"l":56.5,"n":81,"o":56.5,"t":"2026-10-08T13:45:00Z","v":3410,"vw":56.636176},{"c":56.74,"h":56.8499,"l":56.42,"n":111,"o":56.8499,"t":"2026-10-08T14:00:00Z","v":10304,"vw":56.690489},{"c":56.835,"h":56.99,"l":56.66,"n":75,"o":56.66,"t":"2026-10-08T14:15:00Z","v":2807,"vw":56.852013},{"c":57.13,"h":57.13,"l":57.01,"n":32,"o":57.03,"t":"2026-10-08T14:30:00Z","v":1236,"vw":57.037692},{"c":56.77,"h":57.015,"l":56.77,"n":81,"o":57.015,"t":"2026-10-08T14:45:00Z","v":1975,"vw":56.918043},{"c":56.74,"h":56.85,"l":56.68,"n":79,"o":56.74,"t":"2026-10-08T15:00:00Z","v":3143,"vw":56.728866},{"c":56.72,"h":56.72,"l":56.56,"n":166,"o":56.665,"t":"2026-10-08T15:15:00Z","v":6355,"vw":56.624819},{"c":56.665,"h":56.75,"l":56.6,"n":75,"o":56.75,"t":"2026-10-08T15:30:00Z","v":3140,"vw":56.62378},{"c":56.61,"h":56.76,"l":56.55,"n":50,"o":56.76,"t":"2026-10-08T15:45:00Z","v":1657,"vw":56.594196},{"c":56.6,"h":56.725,"l":56.53,"n":142,"o":56.61,"t":"2026-10-08T16:00:00Z","v":6254,"vw":56.662107},{"c":56.44,"h":56.99,"l":56.44,"n":328,"o":56.595,"t":"2026-10-08T16:15:00Z","v":18095,"vw":56.648512},{"c":56.365,"h":56.42,"l":56.315,"n":121,"o":56.39,"t":"2026-10-08T16:30:00Z","v":4256,"vw":56.371098},{"c":56.375,"h":56.395,"l":56.3,"n":142,"o":56.39,"t":"2026-10-08T16:45:00Z","v":8238,"vw":56.328412},{"c":56.555,"h":56.555,"l":56.36,"n":115,"o":56.365,"t":"2026-10-08T17:00:00Z","v":4368,"vw":56.411864},{"c":56.77,"h":56.85,"l":56.54,"n":148,"o":56.55,"t":"2026-10-08T17:15:00Z","v":8360,"vw":56.643602},{"c":56.78,"h":56.88,"l":56.655,"n":125,"o":56.77,"t":"2026-10-08T17:30:00Z","v":5674,"vw":56.744885},{"c":56.89,"h":56.9,"l":56.78,"n":73,"o":56.89,"t":"2026-10-08T17:45:00Z","v":2526,"vw":56.825459},{"c":56.79,"h":56.9,"l":56.65,"n":304,"o":56.78,"t":"2026-10-08T18:00:00Z","v":16097,"vw":56.73843},{"c":56.69,"h":56.91,"l":56.69,"n":136,"o":56.79,"t":"2026-10-08T18:15:00Z","v":5163,"vw":56.754092},{"c":56.68,"h":56.72,"l":56.575,"n":154,"o":56.69,"t":"2026-10-08T18:30:00Z","v":7155,"vw":56.643912},{"c":56.71,"h":56.735,"l":56.61,"n":291,"o":56.675,"t":"2026-10-08T18:45:00Z","v":12319,"vw":56.674075},{"c":56.63,"h":56.78,"l":56.63,"n":256,"o":56.7,"t":"2026-10-08T19:00:00Z","v":8733,"vw":56.709356},{"c":56.66,"h":56.78,"l":56.64,"n":274,"o":56.685,"t":"2026-10-08T19:15:00Z","v":9655,"vw":56.69461},{"c":56.63,"h":56.72,"l":56.6,"n":297,"o":56.7,"t":"2026-10-08T19:30:00Z","v":12854,"vw":56.654931},{"c":56.43,"h":56.69,"l":56.41,"n":686,"o":56.65,"t":"2026-10-08T19:45:00Z","v":30787,"vw":56.494362},{"c":56.47,"h":56.47,"l":56.47,"n":13,"o":56.47,"t":"2026-10-08T20:00:00Z","v":24196,"vw":56.47},{"c":57.9,"h":57.9,"l":56.14,"n":109,"o":57.62,"t":"2026-10-09T13:30:00Z","v":9167,"vw":57.432076},{"c":58.48,"h":58.52,"l":57.705,"n":245,"o":57.73,"t":"2026-10-09T13:45:00Z","v":17688,"vw":57.997702},{"c":58.4,"h":58.55,"l":58.17,"n":188,"o":58.42,"t":"2026-10-09T14:00:00Z","v":10374,"vw":58.341836},{"c":58.36,"h":58.69,"l":58.36,"n":204,"o":58.4,"t":"2026-10-09T14:15:00Z","v":14815,"vw":58.483273},{"c":58.46,"h":58.6,"l":58.25,"n":374,"o":58.51,"t":"2026-10-09T14:30:00Z","v":35425,"vw":58.383425},{"c":58.38,"h":58.415,"l":58.25,"n":75,"o":58.415,"t":"2026-10-09T14:45:00Z","v":4121,"vw":58.368498},{"c":58.24,"h":58.38,"l":58.24,"n":138,"o":58.2401,"t":"2026-10-09T15:00:00Z","v":25941,"vw":58.301868},{"c":58.25,"h":58.41,"l":58.24,"n":238,"o":58.33,"t":"2026-10-09T15:15:00Z","v":15072,"vw":58.338751},{"c":58.04,"h":58.35,"l":58.04,"n":200,"o":58.35,"t":"2026-10-09T15:30:00Z","v":16755,"vw":58.204513},{"c":58.28,"h":58.34,"l":58.105,"n":345,"o":58.105,"t":"2026-10-09T15:45:00Z","v":42639,"vw":58.258109},{"c":58.22,"h":58.25,"l":58.15,"n":173,"o":58.25,"t":"2026-10-09T16:00:00Z","v":8080,"vw":58.183385},{"c":58.23,"h":58.265,"l":58.205,"n":136,"o":58.25,"t":"2026-10-09T16:15:00Z","v":6276,"vw":58.225769},{"c":58.225,"h":58.285,"l":58.15,"n":516,"o":58.16,"t":"2026-10-09T16:30:00Z","v":34144,"vw":58.242708},{"c":58.25,"h":58.26,"l":58.15,"n":228,"o":58.23,"t":"2026-10-09T16:45:00Z","v":4797,"vw":58.19703},{"c":58.22,"h":58.29,"l":58.15,"n":248,"o":58.23,"t":"2026-10-09T17:00:00Z","v":13090,"vw":58.232151},{"c":58.225,"h":58.23,"l":58.12,"n":215,"o":58.17,"t":"2026-10-09T17:15:00Z","v":8968,"vw":58.169745},{"c":58.29,"h":58.29,"l":58.201,"n":183,"o":58.225,"t":"2026-10-09T17:30:00Z","v":8758,"vw":58.242363},{"c":58.445,"h":58.455,"l":58.27,"n":338,"o":58.29,"t":"2026-10-09T17:45:00Z","v":22389,"vw":58.336827},{"c":58.47,"h":58.47,"l":58.3,"n":257,"o":58.44,"t":"2026-10-09T18:00:00Z","v":33771,"vw":58.329971},{"c":58.35,"h":58.44,"l":58.34,"n":175,"o":58.435,"t":"2026-10-09T18:15:00Z","v":7807,"vw":58.372851},{"c":58.27,"h":58.35,"l":58.24,"n":176,"o":58.32,"t":"2026-10-09T18:30:00Z","v":5668,"vw":58.297849},{"c":58.28,"h":58.28,"l":58.21,"n":240,"o":58.25,"t":"2026-10-09T18:45:00Z","v":11107,"vw":58.247791},{"c":58.17,"h":58.28,"l":58.13,"n":218,"o":58.28,"t":"2026-10-09T19:00:00Z","v":9198,"vw":58.199332},{"c":58.145,"h":58.23,"l":58.1104,"n":212,"o":58.15,"t":"2026-10-09T19:15:00Z","v":7883,"vw":58.167055},{"c":58.26,"h":58.31,"l":58.18,"n":360,"o":58.2,"t":"2026-10-09T19:30:00Z","v":22627,"vw":58.24499},{"c":58.14,"h":58.32,"l":58.14,"n":753,"o":58.24,"t":"2026-10-09T19:45:00Z","v":56557,"vw":58.25125},{"c":58.18,"h":58.18,"l":58.18,"n":20,"o":58.18,"t":"2026-10-09T20:00:00Z","v":35260,"vw":58.18},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-09T22:15:00Z","v":343,"vw":58.3},{"c":57.58,"h":58.38,"l":57.58,"n":112,"o":58.08,"t":"2026-10-12T13:30:00Z","v":5440,"vw":57.949188},{"c":57.77,"h":57.77,"l":57.42,"n":63,"o":57.77,"t":"2026-10-12T13:45:00Z","v":8032,"vw":57.660139},{"c":57.88,"h":57.97,"l":57.635,"n":241,"o":57.645,"t":"2026-10-12T14:00:00Z","v":9520,"vw":57.843888},{"c":57.91,"h":57.98,"l":57.77,"n":58,"o":57.885,"t":"2026-10-12T14:15:00Z","v":3279,"vw":57.882631},{"c":57.86,"h":57.96,"l":57.855,"n":55,"o":57.9,"t":"2026-10-12T14:30:00Z","v":2254,"vw":57.912436},{"c":58,"h":58,"l":57.77,"n":172,"o":57.77,"t":"2026-10-12T14:45:00Z","v":7676,"vw":57.890439},{"c":58.075,"h":58.16,"l":57.88,"n":107,"o":57.995,"t":"2026-10-12T15:00:00Z","v":6411,"vw":58.030495},{"c":58.2305,"h":58.32,"l":58.19,"n":67,"o":58.19,"t":"2026-10-12T15:15:00Z","v":1269,"vw":58.233734},{"c":58.48,"h":58.49,"l":58.345,"n":49,"o":58.345,"t":"2026-10-12T15:30:00Z","v":976,"vw":58.445273},{"c":58.41,"h":58.41,"l":58.36,"n":42,"o":58.4,"t":"2026-10-12T15:45:00Z","v":931,"vw":58.394465},{"c":58.445,"h":58.48,"l":58.375,"n":83,"o":58.375,"t":"2026-10-12T16:00:00Z","v":3080,"vw":58.431676},{"c":58.36,"h":58.54,"l":58.36,"n":84,"o":58.54,"t":"2026-10-12T16:15:00Z","v":2483,"vw":58.459598},{"c":58.43,"h":58.4399,"l":58.37,"n":28,"o":58.37,"t":"2026-10-12T16:30:00Z","v":687,"vw":58.411238},{"c":58.5,"h":58.53,"l":58.5,"n":23,"o":58.53,"t":"2026-10-12T16:45:00Z","v":538,"vw":58.516364},{"c":58.46,"h":58.52,"l":58.37,"n":106,"o":58.51,"t":"2026-10-12T17:00:00Z","v":5722,"vw":58.481747},{"c":58.3,"h":58.45,"l":58.29,"n":59,"o":58.42,"t":"2026-10-12T17:15:00Z","v":3798,"vw":58.399351},{"c":58.37,"h":58.37,"l":58.27,"n":63,"o":58.34,"t":"2026-10-12T17:30:00Z","v":2820,"vw":58.332915},{"c":58.29,"h":58.35,"l":58.26,"n":113,"o":58.315,"t":"2026-10-12T17:45:00Z","v":3507,"vw":58.298757},{"c":58.26,"h":58.27,"l":58.23,"n":80,"o":58.27,"t":"2026-10-12T18:00:00Z","v":2266,"vw":58.258472},{"c":58.17,"h":58.245,"l":58.17,"n":94,"o":58.23,"t":"2026-10-12T18:15:00Z","v":3794,"vw":58.209689},{"c":58.07,"h":58.15,"l":58.07,"n":120,"o":58.15,"t":"2026-10-12T18:30:00Z","v":3458,"vw":58.11131},{"c":58.14,"h":58.19,"l":58.06,"n":158,"o":58.06,"t":"2026-10-12T18:45:00Z","v":5360,"vw":58.135374},{"c":58.115,"h":58.14,"l":58.115,"n":36,"o":58.14,"t":"2026-10-12T19:00:00Z","v":1124,"vw":58.124943},{"c":57.98,"h":58.14,"l":57.96,"n":130,"o":58.105,"t":"2026-10-12T19:15:00Z","v":3954,"vw":58.035719},{"c":57.92,"h":58.04,"l":57.9,"n":262,"o":58.01,"t":"2026-10-12T19:30:00Z","v":8392,"vw":57.975608},{"c":57.95,"h":58.1,"l":57.86,"n":697,"o":57.905,"t":"2026-10-12T19:45:00Z","v":27324,"vw":57.965639},{"c":57.94,"h":57.94,"l":57.94,"n":16,"o":57.94,"t":"2026-10-12T20:00:00Z","v":24233,"vw":57.94},{"c":57.925,"h":57.925,"l":56.95,"n":39,"o":57.91,"t":"2026-10-13T13:30:00Z","v":2678,"vw":57.718672},{"c":57.6,"h":58.03,"l":57.6,"n":35,"o":57.61,"t":"2026-10-13T13:45:00Z","v":1711,"vw":57.669674},{"c":57.7,"h":57.725,"l":57.7,"n":18,"o":57.725,"t":"2026-10-13T14:00:00Z","v":1030,"vw":57.713235},{"c":57.815,"h":58,"l":57.54,"n":128,"o":57.905,"t":"2026-10-13T14:15:00Z","v":5727,"vw":57.707935},{"c":57.795,"h":57.99,"l":57.795,"n":28,"o":57.81,"t":"2026-10-13T14:30:00Z","v":1456,"vw":57.8265},{"c":57.99,"h":58.03,"l":57.745,"n":156,"o":57.755,"t":"2026-10-13T14:45:00Z","v":6714,"vw":57.898926},{"c":57.865,"h":58.1,"l":57.7,"n":113,"o":57.74,"t":"2026-10-13T15:00:00Z","v":5887,"vw":57.802001},{"c":57.95,"h":57.95,"l":57.79,"n":76,"o":57.865,"t":"2026-10-13T15:15:00Z","v":4902,"vw":57.827901},{"c":57.6055,"h":57.83,"l":57.5,"n":136,"o":57.77,"t":"2026-10-13T15:30:00Z","v":3870,"vw":57.630843},{"c":57.545,"h":57.575,"l":57.49,"n":51,"o":57.49,"t":"2026-10-13T15:45:00Z","v":1088,"vw":57.535714},{"c":57.75,"h":57.81,"l":57.645,"n":51,"o":57.72,"t":"2026-10-13T16:00:00Z","v":1507,"vw":57.733661},{"c":57.7175,"h":57.7175,"l":57.63,"n":30,"o":57.68,"t":"2026-10-13T16:15:00Z","v":1158,"vw":57.674688},{"c":57.98,"h":57.98,"l":57.76,"n":122,"o":57.79,"t":"2026-10-13T16:30:00Z","v":5391,"vw":57.842972},{"c":58.04,"h":58.04,"l":57.91,"n":89,"o":57.91,"t":"2026-10-13T16:45:00Z","v":4881,"vw":57.962153},{"c":58.06,"h":58.1,"l":57.98,"n":233,"o":58.01,"t":"2026-10-13T17:00:00Z","v":12130,"vw":58.038488},{"c":58.165,"h":58.22,"l":58.045,"n":169,"o":58.1145,"t":"2026-10-13T17:15:00Z","v":12527,"vw":58.12136},{"c":58.28,"h":58.31,"l":58.18,"n":174,"o":58.21,"t":"2026-10-13T17:30:00Z","v":7064,"vw":58.231376},{"c":58.28,"h":58.3,"l":58.12,"n":288,"o":58.24,"t":"2026-10-13T17:45:00Z","v":21204,"vw":58.210834},{"c":58.62,"h":58.62,"l":58.305,"n":229,"o":58.305,"t":"2026-10-13T18:00:00Z","v":10892,"vw":58.452714},{"c":58.295,"h":58.69,"l":58.295,"n":351,"o":58.61,"t":"2026-10-13T18:15:00Z","v":22160,"vw":58.563526},{"c":58.4375,"h":58.565,"l":58.245,"n":163,"o":58.27,"t":"2026-10-13T18:30:00Z","v":7591,"vw":58.381568},{"c":58.5,"h":58.62,"l":58.38,"n":213,"o":58.425,"t":"2026-10-13T18:45:00Z","v":11880,"vw":58.489965},{"c":58.495,"h":58.57,"l":58.43,"n":248,"o":58.51,"t":"2026-10-13T19:00:00Z","v":17705,"vw":58.511972},{"c":58.75,"h":58.75,"l":58.405,"n":575,"o":58.5196,"t":"2026-10-13T19:15:00Z","v":51652,"vw":58.586409},{"c":58.76,"h":58.87,"l":58.555,"n":481,"o":58.76,"t":"2026-10-13T19:30:00Z","v":25632,"vw":58.753053},{"c":58.96,"h":59.12,"l":58.75,"n":1840,"o":58.77,"t":"2026-10-13T19:45:00Z","v":139112,"vw":58.942992},{"c":58.99,"h":58.99,"l":58.84,"n":21,"o":58.84,"t":"2026-10-13T20:00:00Z","v":52804,"vw":58.989686},{"c":57.89,"h":58.66,"l":57.89,"n":150,"o":58.41,"t":"2026-10-14T13:30:00Z","v":20339,"vw":58.211867},{"c":57.68,"h":57.89,"l":57.42,"n":101,"o":57.89,"t":"2026-10-14T13:45:00Z","v":5315,"vw":57.657616},{"c":57.85,"h":57.85,"l":57.47,"n":185,"o":57.53,"t":"2026-10-14T14:00:00Z","v":11295,"vw":57.606248},{"c":57.99,"h":57.99,"l":57.68,"n":137,"o":57.85,"t":"2026-10-14T14:15:00Z","v":9053,"vw":57.832717},{"c":58.06,"h":58.13,"l":57.76,"n":211,"o":57.76,"t":"2026-10-14T14:30:00Z","v":16683,"vw":58.020426},{"c":57.99,"h":58.1,"l":57.9,"n":318,"o":58.02,"t":"2026-10-14T14:45:00Z","v":17723,"vw":58.009239},{"c":57.91,"h":58,"l":57.875,"n":349,"o":57.92,"t":"2026-10-14T15:00:00Z","v":24026,"vw":57.936993},{"c":58.01,"h":58.06,"l":57.91,"n":240,"o":57.91,"t":"2026-10-14T15:15:00Z","v":15082,"vw":57.997211},{"c":58.0499,"h":58.12,"l":57.9,"n":333,"o":58.06,"t":"2026-10-14T15:30:00Z","v":26614,"vw":58.028459},{"c":58,"h":58.05,"l":57.88,"n":119,"o":58.05,"t":"2026-10-14T15:45:00Z","v":6820,"vw":57.964303},{"c":58.075,"h":58.105,"l":58.03,"n":99,"o":58.06,"t":"2026-10-14T16:00:00Z","v":4810,"vw":58.071452},{"c":58.32,"h":58.33,"l":58.01,"n":202,"o":58.04,"t":"2026-10-14T16:15:00Z","v":12444,"vw":58.193359},{"c":58.26,"h":58.34,"l":58.2,"n":242,"o":58.25,"t":"2026-10-14T16:30:00Z","v":13939,"vw":58.25088},{"c":58.37,"h":58.46,"l":58.2445,"n":66,"o":58.2445,"t":"2026-10-14T16:45:00Z","v":3363,"vw":58.322756},{"c":58.37,"h":58.41,"l":58.36,"n":73,"o":58.37,"t":"2026-10-14T17:00:00Z","v":2332,"vw":58.378},{"c":58.32,"h":58.43,"l":58.31,"n":168,"o":58.32,"t":"2026-10-14T17:15:00Z","v":8746,"vw":58.368524},{"c":58.435,"h":58.47,"l":58.27,"n":260,"o":58.355,"t":"2026-10-14T17:30:00Z","v":17917,"vw":58.368146},{"c":58.12,"h":58.435,"l":58.07,"n":231,"o":58.435,"t":"2026-10-14T17:45:00Z","v":11057,"vw":58.185902},{"c":58.29,"h":58.29,"l":58.09,"n":142,"o":58.095,"t":"2026-10-14T18:00:00Z","v":6366,"vw":58.19405},{"c":58.46,"h":58.53,"l":58.305,"n":234,"o":58.305,"t":"2026-10-14T18:15:00Z","v":9649,"vw":58.385102},{"c":58.415,"h":58.46,"l":58.375,"n":92,"o":58.44,"t":"2026-10-14T18:30:00Z","v":4373,"vw":58.418473},{"c":58.535,"h":58.55,"l":58.36,"n":211,"o":58.42,"t":"2026-10-14T18:45:00Z","v":9949,"vw":58.460902},{"c":58.4,"h":58.53,"l":58.26,"n":230,"o":58.47,"t":"2026-10-14T19:00:00Z","v":11917,"vw":58.382704},{"c":58.515,"h":58.59,"l":58.39,"n":214,"o":58.4,"t":"2026-10-14T19:15:00Z","v":8912,"vw":58.523861},{"c":58.57,"h":58.585,"l":58.37,"n":466,"o":58.485,"t":"2026-10-14T19:30:00Z","v":23504,"vw":58.466117},{"c":58.56,"h":58.75,"l":58.52,"n":878,"o":58.59,"t":"2026-10-14T19:45:00Z","v":43714,"vw":58.61633},{"c":58.55,"h":58.55,"l":58.55,"n":15,"o":58.55,"t":"2026-10-14T20:00:00Z","v":31089,"vw":58.55},{"c":58.06,"h":58.535,"l":58.06,"n":41,"o":58.36,"t":"2026-10-15T13:30:00Z","v":6162,"vw":58.371249},{"c":58.18,"h":58.22,"l":57.85,"n":670,"o":58,"t":"2026-10-15T13:45:00Z","v":65674,"vw":57.895932},{"c":57.74,"h":58.255,"l":57.68,"n":208,"o":58.2,"t":"2026-10-15T14:00:00Z","v":11363,"vw":57.908756},{"c":57.51,"h":57.69,"l":57.47,"n":221,"o":57.61,"t":"2026-10-15T14:15:00Z","v":8952,"vw":57.586309},{"c":57.62,"h":57.64,"l":57.38,"n":393,"o":57.5,"t":"2026-10-15T14:30:00Z","v":20677,"vw":57.499407},{"c":57.85,"h":57.93,"l":57.61,"n":354,"o":57.62,"t":"2026-10-15T14:45:00Z","v":12214,"vw":57.778099},{"c":57.41,"h":57.82,"l":57.41,"n":514,"o":57.81,"t":"2026-10-15T15:00:00Z","v":19620,"vw":57.618178},{"c":57.49,"h":57.65,"l":57.42,"n":319,"o":57.55,"t":"2026-10-15T15:15:00Z","v":19371,"vw":57.531957},{"c":57.35,"h":57.66,"l":57.3,"n":336,"o":57.39,"t":"2026-10-15T15:30:00Z","v":14307,"vw":57.482138},{"c":57.16,"h":57.46,"l":57.125,"n":232,"o":57.35,"t":"2026-10-15T15:45:00Z","v":15206,"vw":57.354196},{"c":57.34,"h":57.37,"l":57.04,"n":340,"o":57.16,"t":"2026-10-15T16:00:00Z","v":18213,"vw":57.155707},{"c":57.41,"h":57.42,"l":57.32,"n":205,"o":57.39,"t":"2026-10-15T16:15:00Z","v":10275,"vw":57.372064},{"c":57.3,"h":57.43,"l":57.22,"n":289,"o":57.35,"t":"2026-10-15T16:30:00Z","v":19213,"vw":57.341655},{"c":57.1,"h":57.34,"l":57.06,"n":259,"o":57.305,"t":"2026-10-15T16:45:00Z","v":15682,"vw":57.222944},{"c":57.07,"h":57.08,"l":56.88,"n":483,"o":57.02,"t":"2026-10-15T17:00:00Z","v":23290,"vw":56.961563},{"c":57.025,"h":57.07,"l":56.98,"n":225,"o":57.07,"t":"2026-10-15T17:15:00Z","v":9464,"vw":57.028963},{"c":57.021,"h":57.08,"l":56.98,"n":316,"o":56.98,"t":"2026-10-15T17:30:00Z","v":16448,"vw":57.039662},{"c":57.06,"h":57.15,"l":57.01,"n":309,"o":57.055,"t":"2026-10-15T17:45:00Z","v":16736,"vw":57.068902},{"c":57.11,"h":57.19,"l":57.06,"n":325,"o":57.06,"t":"2026-10-15T18:00:00Z","v":16092,"vw":57.120207},{"c":56.91,"h":57.04,"l":56.895,"n":361,"o":57.02,"t":"2026-10-15T18:15:00Z","v":15360,"vw":56.955681},{"c":56.98,"h":57,"l":56.89,"n":473,"o":56.95,"t":"2026-10-15T18:30:00Z","v":17788,"vw":56.955817},{"c":56.95,"h":56.97,"l":56.8,"n":484,"o":56.94,"t":"2026-10-15T18:45:00Z","v":21490,"vw":56.893323},{"c":57.04,"h":57.12,"l":57.01,"n":320,"o":57.01,"t":"2026-10-15T19:00:00Z","v":14877,"vw":57.049845},{"c":56.8525,"h":57.21,"l":56.8525,"n":440,"o":57.07,"t":"2026-10-15T19:15:00Z","v":20874,"vw":57.094793},{"c":56.835,"h":57.08,"l":56.73,"n":619,"o":56.82,"t":"2026-10-15T19:30:00Z","v":33867,"vw":56.845976},{"c":56.85,"h":56.92,"l":56.69,"n":1401,"o":56.82,"t":"2026-10-15T19:45:00Z","v":85743,"vw":56.799462},{"c":56.88,"h":56.88,"l":56.88,"n":14,"o":56.88,"t":"2026-10-15T20:00:00Z","v":41225,"vw":56.88},{"c":57.99,"h":57.99,"l":56.93,"n":115,"o":57.51,"t":"2026-10-16T13:30:00Z","v":9462,"vw":57.620486},{"c":58.035,"h":58.13,"l":57.37,"n":331,"o":58,"t":"2026-10-16T13:45:00Z","v":34226,"vw":57.796507},{"c":57.55,"h":58.25,"l":57.55,"n":156,"o":58.0275,"t":"2026-10-16T14:00:00Z","v":9482,"vw":58.004983},{"c":57.92,"h":57.92,"l":57.55,"n":139,"o":57.55,"t":"2026-10-16T14:15:00Z","v":5099,"vw":57.738095},{"c":57.8,"h":58.115,"l":57.76,"n":495,"o":57.92,"t":"2026-10-16T14:30:00Z","v":30751,"vw":57.985504},{"c":57.735,"h":57.805,"l":57.42,"n":270,"o":57.805,"t":"2026-10-16T14:45:00Z","v":16767,"vw":57.674642},{"c":57.45,"h":57.6729,"l":57.45,"n":107,"o":57.62,"t":"2026-10-16T15:00:00Z","v":4178,"vw":57.550336},{"c":57.72,"h":57.72,"l":57.445,"n":412,"o":57.445,"t":"2026-10-16T15:15:00Z","v":26417,"vw":57.540174},{"c":57.39,"h":57.6125,"l":57.32,"n":171,"o":57.57,"t":"2026-10-16T15:30:00Z","v":7790,"vw":57.509131},{"c":57.29,"h":57.51,"l":57.21,"n":132,"o":57.39,"t":"2026-10-16T15:45:00Z","v":5025,"vw":57.372986},{"c":57.5,"h":57.525,"l":57.23,"n":236,"o":57.29,"t":"2026-10-16T16:00:00Z","v":12734,"vw":57.379772},{"c":57.405,"h":57.56,"l":57.36,"n":129,"o":57.56,"t":"2026-10-16T16:15:00Z","v":6015,"vw":57.497515},{"c":57.16,"h":57.405,"l":57.04,"n":145,"o":57.405,"t":"2026-10-16T16:30:00Z","v":12939,"vw":57.194454},{"c":57.03,"h":57.175,"l":57.03,"n":105,"o":57.16,"t":"2026-10-16T16:45:00Z","v":4333,"vw":57.086609},{"c":56.94,"h":56.98,"l":56.68,"n":197,"o":56.97,"t":"2026-10-16T17:00:00Z","v":8035,"vw":56.834224},{"c":57.18,"h":57.18,"l":56.95,"n":214,"o":57.005,"t":"2026-10-16T17:15:00Z","v":17193,"vw":57.076503},{"c":57.265,"h":57.275,"l":57.08,"n":246,"o":57.175,"t":"2026-10-16T17:30:00Z","v":11890,"vw":57.178228},{"c":57,"h":57.21,"l":57,"n":248,"o":57.21,"t":"2026-10-16T17:45:00Z","v":6024,"vw":57.07621},{"c":57.14,"h":57.14,"l":56.86,"n":222,"o":57.01,"t":"2026-10-16T18:00:00Z","v":12011,"vw":56.993441},{"c":56.9,"h":57.16,"l":56.88,"n":210,"o":57.16,"t":"2026-10-16T18:15:00Z","v":7006,"vw":57.001143},{"c":56.92,"h":57.04,"l":56.91,"n":274,"o":56.94,"t":"2026-10-16T18:30:00Z","v":13542,"vw":56.958608},{"c":56.905,"h":56.93,"l":56.8,"n":123,"o":56.925,"t":"2026-10-16T18:45:00Z","v":4366,"vw":56.875556},{"c":56.965,"h":56.97,"l":56.86,"n":241,"o":56.905,"t":"2026-10-16T19:00:00Z","v":8886,"vw":56.911194},{"c":56.91,"h":57.05,"l":56.91,"n":256,"o":56.97,"t":"2026-10-16T19:15:00Z","v":12061,"vw":56.983046},{"c":56.93,"h":57.06,"l":56.9,"n":427,"o":57.005,"t":"2026-10-16T19:30:00Z","v":18233,"vw":56.972647},{"c":57.05,"h":57.16,"l":56.91,"n":908,"o":56.96,"t":"2026-10-16T19:45:00Z","v":56957,"vw":57.066808},{"c":57.1,"h":57.1,"l":57.1,"n":10,"o":57.1,"t":"2026-10-16T20:00:00Z","v":37960,"vw":57.1},{"c":56.22,"h":56.22,"l":56.22,"n":4,"o":56.22,"t":"2026-10-19T08:00:00Z","v":110,"vw":56.22},{"c":57.615,"h":57.97,"l":57.58,"n":20,"o":57.58,"t":"2026-10-19T13:30:00Z","v":2473,"vw":57.653915},{"c":57.44,"h":57.69,"l":57.25,"n":88,"o":57.58,"t":"2026-10-19T13:45:00Z","v":10509,"vw":57.427329},{"c":56.96,"h":57.19,"l":56.681,"n":133,"o":57.15,"t":"2026-10-19T14:00:00Z","v":9724,"vw":56.90903},{"c":56.84,"h":57.04,"l":56.68,"n":34,"o":57.04,"t":"2026-10-19T14:15:00Z","v":1411,"vw":56.851443},{"c":56.99,"h":57,"l":56.72,"n":72,"o":56.88,"t":"2026-10-19T14:30:00Z","v":5628,"vw":56.960086},{"c":57.23,"h":57.25,"l":57.015,"n":67,"o":57.115,"t":"2026-10-19T14:45:00Z","v":4053,"vw":57.121503},{"c":57.31,"h":57.34,"l":57.23,"n":68,"o":57.32,"t":"2026-10-19T15:00:00Z","v":2539,"vw":57.28474},{"c":57.61,"h":57.61,"l":57.35,"n":70,"o":57.56,"t":"2026-10-19T15:15:00Z","v":1104,"vw":57.544},{"c":57.7,"h":57.8399,"l":57.4783,"n":140,"o":57.4783,"t":"2026-10-19T15:30:00Z","v":7185,"vw":57.692994},{"c":57.7825,"h":57.91,"l":57.5505,"n":180,"o":57.7,"t":"2026-10-19T15:45:00Z","v":10873,"vw":57.767582},{"c":58.03,"h":58.05,"l":57.7596,"n":165,"o":57.785,"t":"2026-10-19T16:00:00Z","v":7404,"vw":57.909859},{"c":58.005,"h":58.05,"l":57.855,"n":152,"o":58.05,"t":"2026-10-19T16:15:00Z","v":2571,"vw":57.92125},{"c":58.1125,"h":58.12,"l":57.89,"n":222,"o":57.95,"t":"2026-10-19T16:30:00Z","v":10353,"vw":57.998225},{"c":57.9075,"h":58.17,"l":57.9075,"n":153,"o":58.1,"t":"2026-10-19T16:45:00Z","v":5963,"vw":58.066574},{"c":57.91,"h":58.02,"l":57.805,"n":107,"o":58,"t":"2026-10-19T17:00:00Z","v":4918,"vw":57.921808},{"c":57.97,"h":57.97,"l":57.835,"n":89,"o":57.85,"t":"2026-10-19T17:15:00Z","v":1944,"vw":57.895107},{"c":57.955,"h":57.955,"l":57.89,"n":37,"o":57.94,"t":"2026-10-19T17:30:00Z","v":1104,"vw":57.942857},{"c":57.98,"h":57.98,"l":57.83,"n":118,"o":57.96,"t":"2026-10-19T17:45:00Z","v":3337,"vw":57.895535},{"c":57.955,"h":58,"l":57.91,"n":166,"o":57.995,"t":"2026-10-19T18:00:00Z","v":7461,"vw":57.962994},{"c":57.85,"h":58,"l":57.84,"n":170,"o":58,"t":"2026-10-19T18:15:00Z","v":6947,"vw":57.915815},{"c":57.87,"h":57.915,"l":57.865,"n":126,"o":57.865,"t":"2026-10-19T18:30:00Z","v":3675,"vw":57.89459},{"c":57.97,"h":58.05,"l":57.895,"n":175,"o":57.895,"t":"2026-10-19T18:45:00Z","v":5412,"vw":57.979456},{"c":57.94,"h":58,"l":57.92,"n":141,"o":57.97,"t":"2026-10-19T19:00:00Z","v":8134,"vw":57.949778},{"c":58.06,"h":58.09,"l":57.91,"n":172,"o":57.91,"t":"2026-10-19T19:15:00Z","v":5205,"vw":57.980908},{"c":58.16,"h":58.239,"l":58.06,"n":362,"o":58.06,"t":"2026-10-19T19:30:00Z","v":16467,"vw":58.124354},{"c":58.21,"h":58.26,"l":58.095,"n":1069,"o":58.145,"t":"2026-10-19T19:45:00Z","v":70311,"vw":58.17854},{"c":58.16,"h":58.16,"l":58.16,"n":21,"o":58.16,"t":"2026-10-19T20:00:00Z","v":41167,"vw":58.16},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-19T21:30:00Z","v":200,"vw":58.5},{"c":57.745,"h":58.265,"l":57.375,"n":74,"o":58,"t":"2026-10-20T13:30:00Z","v":12277,"vw":57.822736},{"c":58.065,"h":58.49,"l":57.84,"n":281,"o":57.98,"t":"2026-10-20T13:45:00Z","v":25442,"vw":58.078194},{"c":58.49,"h":58.6,"l":58.06,"n":241,"o":58.26,"t":"2026-10-20T14:00:00Z","v":23814,"vw":58.36409},{"c":59.18,"h":59.18,"l":58.755,"n":75,"o":58.85,"t":"2026-10-20T14:15:00Z","v":5208,"vw":58.842704},{"c":58.78,"h":59.15,"l":58.78,"n":48,"o":59.1,"t":"2026-10-20T14:30:00Z","v":1546,"vw":59.006852},{"c":59.3295,"h":59.3295,"l":59.12,"n":80,"o":59.12,"t":"2026-10-20T14:45:00Z","v":4291,"vw":59.198828},{"c":59.435,"h":59.56,"l":59.24,"n":187,"o":59.24,"t":"2026-10-20T15:00:00Z","v":9977,"vw":59.394289},{"c":60.065,"h":60.1,"l":59.415,"n":437,"o":59.415,"t":"2026-10-20T15:15:00Z","v":29981,"vw":59.836447},{"c":59.99,"h":60.06,"l":59.86,"n":337,"o":60.06,"t":"2026-10-20T15:30:00Z","v":22568,"vw":59.989446},{"c":59.885,"h":60.15,"l":59.885,"n":491,"o":59.99,"t":"2026-10-20T15:45:00Z","v":54188,"vw":60.033118},{"c":60.045,"h":60.06,"l":59.9,"n":219,"o":59.9,"t":"2026-10-20T16:00:00Z","v":15283,"vw":59.998004},{"c":59.85,"h":60.0883,"l":59.73,"n":196,"o":60.045,"t":"2026-10-20T16:15:00Z","v":11504,"vw":59.920202},{"c":60,"h":60.035,"l":59.845,"n":245,"o":59.845,"t":"2026-10-20T16:30:00Z","v":13952,"vw":59.95021},{"c":60.08,"h":60.17,"l":59.94,"n":277,"o":59.965,"t":"2026-10-20T16:45:00Z","v":26082,"vw":60.004722},{"c":59.95,"h":60.21,"l":59.88,"n":620,"o":60.19,"t":"2026-10-20T17:00:00Z","v":63739,"vw":60.014121},{"c":59.8985,"h":60.025,"l":59.745,"n":301,"o":60,"t":"2026-10-20T17:15:00Z","v":20982,"vw":59.858261},{"c":59.8,"h":59.91,"l":59.74,"n":95,"o":59.91,"t":"2026-10-20T17:30:00Z","v":11405,"vw":59.800765},{"c":59.85,"h":59.92,"l":59.8,"n":138,"o":59.8,"t":"2026-10-20T17:45:00Z","v":9021,"vw":59.86349},{"c":59.955,"h":60.01,"l":59.8,"n":317,"o":59.85,"t":"2026-10-20T18:00:00Z","v":30300,"vw":59.949318},{"c":59.915,"h":59.98,"l":59.86,"n":257,"o":59.98,"t":"2026-10-20T18:15:00Z","v":15187,"vw":59.912553},{"c":59.845,"h":59.93,"l":59.8,"n":232,"o":59.915,"t":"2026-10-20T18:30:00Z","v":17107,"vw":59.885505},{"c":59.85,"h":59.88,"l":59.8,"n":226,"o":59.845,"t":"2026-10-20T18:45:00Z","v":12603,"vw":59.850655},{"c":59.55,"h":59.85,"l":59.45,"n":407,"o":59.85,"t":"2026-10-20T19:00:00Z","v":40502,"vw":59.738243},{"c":59.375,"h":59.545,"l":59.3,"n":465,"o":59.545,"t":"2026-10-20T19:15:00Z","v":56915,"vw":59.378597},{"c":59.635,"h":59.645,"l":59.37,"n":393,"o":59.37,"t":"2026-10-20T19:30:00Z","v":34730,"vw":59.531763},{"c":59.69,"h":59.78,"l":59.62,"n":1197,"o":59.635,"t":"2026-10-20T19:45:00Z","v":54687,"vw":59.704978},{"c":59.69,"h":59.69,"l":59.69,"n":20,"o":59.69,"t":"2026-10-20T20:00:00Z","v":39068,"vw":59.69},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-20T22:15:00Z","v":100,"vw":59.69},{"c":59.3975,"h":59.67,"l":59.36,"n":83,"o":59.58,"t":"2026-10-21T13:30:00Z","v":5588,"vw":59.56041},{"c":59.804,"h":59.86,"l":59.4,"n":125,"o":59.4,"t":"2026-10-21T13:45:00Z","v":3631,"vw":59.603492},{"c":59.74,"h":59.79,"l":59.2,"n":176,"o":59.76,"t":"2026-10-21T14:00:00Z","v":17378,"vw":59.490617},{"c":59.75,"h":59.855,"l":59.69,"n":88,"o":59.75,"t":"2026-10-21T14:15:00Z","v":2507,"vw":59.800987},{"c":59.53,"h":59.85,"l":59.45,"n":124,"o":59.75,"t":"2026-10-21T14:30:00Z","v":4005,"vw":59.68804},{"c":59.505,"h":59.53,"l":59.39,"n":29,"o":59.53,"t":"2026-10-21T14:45:00Z","v":1051,"vw":59.500455},{"c":59.35,"h":59.5,"l":59.35,"n":55,"o":59.45,"t":"2026-10-21T15:00:00Z","v":2233,"vw":59.447024},{"c":59.515,"h":59.595,"l":59.3383,"n":146,"o":59.44,"t":"2026-10-21T15:15:00Z","v":6203,"vw":59.46974},{"c":59.55,"h":59.55,"l":59.51,"n":34,"o":59.51,"t":"2026-10-21T15:30:00Z","v":1034,"vw":59.524039},{"c":59.55,"h":59.55,"l":59.43,"n":29,"o":59.55,"t":"2026-10-21T15:45:00Z","v":1178,"vw":59.506145},{"c":59.55,"h":59.63,"l":59.55,"n":36,"o":59.55,"t":"2026-10-21T16:00:00Z","v":1086,"vw":59.571177},{"c":59.62,"h":59.7199,"l":59.45,"n":65,"o":59.45,"t":"2026-10-21T16:15:00Z","v":2589,"vw":59.577863},{"c":59.575,"h":59.7088,"l":59.45,"n":208,"o":59.62,"t":"2026-10-21T16:30:00Z","v":10395,"vw":59.578482},{"c":59.6,"h":59.63,"l":59.495,"n":53,"o":59.51,"t":"2026-10-21T16:45:00Z","v":2315,"vw":59.577946},{"c":59.53,"h":59.55,"l":59.53,"n":64,"o":59.55,"t":"2026-10-21T17:00:00Z","v":1431,"vw":59.533597},{"c":59.655,"h":59.78,"l":59.59,"n":128,"o":59.71,"t":"2026-10-21T17:15:00Z","v":3802,"vw":59.687645},{"c":59.73,"h":59.8298,"l":59.7,"n":133,"o":59.76,"t":"2026-10-21T17:30:00Z","v":8694,"vw":59.754207},{"c":59.52,"h":59.705,"l":59.52,"n":316,"o":59.705,"t":"2026-10-21T17:45:00Z","v":26572,"vw":59.590171},{"c":59.52,"h":59.63,"l":59.52,"n":398,"o":59.59,"t":"2026-10-21T18:00:00Z","v":64816,"vw":59.594387},{"c":59.48,"h":59.51,"l":59.39,"n":247,"o":59.51,"t":"2026-10-21T18:15:00Z","v":7446,"vw":59.465916},{"c":59.54,"h":59.54,"l":59.37,"n":372,"o":59.48,"t":"2026-10-21T18:30:00Z","v":27746,"vw":59.457045},{"c":59.3,"h":59.54,"l":59.3,"n":316,"o":59.54,"t":"2026-10-21T18:45:00Z","v":20015,"vw":59.410406},{"c":59.23,"h":59.33,"l":59.09,"n":411,"o":59.27,"t":"2026-10-21T19:00:00Z","v":25096,"vw":59.218466},{"c":59.25,"h":59.29,"l":58.99,"n":579,"o":59.25,"t":"2026-10-21T19:15:00Z","v":36531,"vw":59.16245},{"c":59.245,"h":59.325,"l":59.2,"n":379,"o":59.26,"t":"2026-10-21T19:30:00Z","v":22252,"vw":59.259684},{"c":58.93,"h":59.28,"l":58.93,"n":809,"o":59.25,"t":"2026-10-21T19:45:00Z","v":38313,"vw":59.042464},{"c":58.92,"h":58.94,"l":58.92,"n":28,"o":58.94,"t":"2026-10-21T20:00:00Z","v":47142,"vw":58.920049},{"c":58.4,"h":58.4,"l":58.4,"n":5,"o":58.4,"t":"2026-10-22T08:00:00Z","v":353,"vw":58.4},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-22T11:00:00Z","v":130,"vw":57.75},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-22T11:15:00Z","v":300,"vw":57.75},{"c":57.61,"h":59,"l":57.61,"n":78,"o":58.35,"t":"2026-10-22T13:30:00Z","v":7586,"vw":58.116475},{"c":57.59,"h":57.76,"l":56.96,"n":145,"o":57.19,"t":"2026-10-22T13:45:00Z","v":18702,"vw":57.332735},{"c":56.8,"h":57.59,"l":56.73,"n":127,"o":57.59,"t":"2026-10-22T14:00:00Z","v":5494,"vw":57.195767},{"c":56.605,"h":56.86,"l":56.5101,"n":100,"o":56.71,"t":"2026-10-22T14:15:00Z","v":6592,"vw":56.69738},{"c":56.35,"h":56.49,"l":56.21,"n":87,"o":56.49,"t":"2026-10-22T14:30:00Z","v":3306,"vw":56.36047},{"c":56.29,"h":56.44,"l":56.1005,"n":111,"o":56.23,"t":"2026-10-22T14:45:00Z","v":4336,"vw":56.262308},{"c":56.11,"h":56.38,"l":56.02,"n":109,"o":56.29,"t":"2026-10-22T15:00:00Z","v":4838,"vw":56.259533},{"c":56,"h":56.33,"l":55.94,"n":306,"o":56.05,"t":"2026-10-22T15:15:00Z","v":14954,"vw":56.088481},{"c":55.73,"h":55.99,"l":55.73,"n":201,"o":55.945,"t":"2026-10-22T15:30:00Z","v":9194,"vw":55.864065},{"c":55.81,"h":55.87,"l":55.745,"n":78,"o":55.79,"t":"2026-10-22T15:45:00Z","v":2786,"vw":55.808437},{"c":55.82,"h":55.94,"l":55.82,"n":70,"o":55.84,"t":"2026-10-22T16:00:00Z","v":3322,"vw":55.875974},{"c":55.92,"h":56.045,"l":55.86,"n":194,"o":55.86,"t":"2026-10-22T16:15:00Z","v":9180,"vw":55.949496},{"c":55.395,"h":55.93,"l":55.395,"n":222,"o":55.91,"t":"2026-10-22T16:30:00Z","v":13303,"vw":55.642062},{"c":55.695,"h":55.73,"l":55.295,"n":169,"o":55.34,"t":"2026-10-22T16:45:00Z","v":9371,"vw":55.443687},{"c":55.69,"h":55.73,"l":55.5,"n":198,"o":55.73,"t":"2026-10-22T17:00:00Z","v":10538,"vw":55.63964},{"c":55.64,"h":55.765,"l":55.5301,"n":157,"o":55.75,"t":"2026-10-22T17:15:00Z","v":6151,"vw":55.657495},{"c":55.55,"h":55.66,"l":55.55,"n":142,"o":55.66,"t":"2026-10-22T17:30:00Z","v":3837,"vw":55.627541},{"c":55.505,"h":55.59,"l":55.48,"n":164,"o":55.55,"t":"2026-10-22T17:45:00Z","v":5761,"vw":55.532103},{"c":55.515,"h":55.63,"l":55.44,"n":286,"o":55.53,"t":"2026-10-22T18:00:00Z","v":11149,"vw":55.555308},{"c":55.44,"h":55.6,"l":55.44,"n":134,"o":55.515,"t":"2026-10-22T18:15:00Z","v":5128,"vw":55.546298},{"c":55.81,"h":55.89,"l":55.225,"n":514,"o":55.4,"t":"2026-10-22T18:30:00Z","v":38515,"vw":55.574147},{"c":55.63,"h":55.83,"l":55.595,"n":356,"o":55.83,"t":"2026-10-22T18:45:00Z","v":25296,"vw":55.718354},{"c":55.4094,"h":55.605,"l":55.27,"n":210,"o":55.6,"t":"2026-10-22T19:00:00Z","v":11160,"vw":55.43583},{"c":55.3,"h":55.35,"l":55.21,"n":188,"o":55.35,"t":"2026-10-22T19:15:00Z","v":5038,"vw":55.283964},{"c":55.25,"h":55.305,"l":55.13,"n":390,"o":55.305,"t":"2026-10-22T19:30:00Z","v":18442,"vw":55.213304},{"c":55.43,"h":55.45,"l":55.21,"n":1236,"o":55.21,"t":"2026-10-22T19:45:00Z","v":65930,"vw":55.35834},{"c":55.36,"h":55.36,"l":55.36,"n":17,"o":55.36,"t":"2026-10-22T20:00:00Z","v":43878,"vw":55.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44378002634588165,"strike":70.42987516466177,"iv":0.6201288651297241,"gamma":0.018177709299826362,"theta":-0.03049523648053803,"vega":0.02712689964067079,"rho":0.0038711023980137066,"breakevenPct":28.023221082022477},{"delta":0.15,"premium":0.9991405877117674,"strike":73.90087867319855,"iv":0.882590313344443,"gamma":0.016968852337189363,"theta":-0.05740394246854069,"vega":0.03593369571053506,"rho":0.0056307394297137325,"breakevenPct":35.296277566673254},{"delta":0.2,"premium":1.2283545470887054,"strike":71.4430301940863,"iv":0.851824465318846,"gamma":0.023734607439616837,"theta":-0.061717612837003416,"vega":0.04254626088895833,"rho":0.0075812910110214385,"breakevenPct":31.270564922642713},{"delta":0.25,"premium":1.3064333916313948,"strike":66.23777389124035,"iv":0.6851781855501085,"gamma":0.03419576792987339,"theta":-0.05556082825601112,"vega":0.048142027683684106,"rho":0.009620311680164261,"breakevenPct":22.009044947383927},{"delta":0.3,"premium":1.384512236174084,"strike":61.03251758839439,"iv":0.5185319057813709,"gamma":0.044656928420129936,"theta":-0.049404043675018834,"vega":0.05373779447840988,"rho":0.011659332349307085,"breakevenPct":12.747524972125134},{"delta":0.35,"premium":1.5903020103048073,"strike":59.1902042114689,"iv":0.46700022589539053,"gamma":0.050192751779589734,"theta":-0.04726240207168188,"vega":0.05594135879298895,"rho":0.013650125107141375,"breakevenPct":9.791376845689507},{"delta":0.4,"premium":1.8276930396430893,"strike":58.18002961854005,"iv":0.4439529197489608,"gamma":0.054509831871299055,"theta":-0.0461142819965416,"vega":0.05730554423344485,"rho":0.015628984175836417,"breakevenPct":8.395452778509998},{"delta":0.45,"premium":2.065084068981371,"strike":57.169855025611184,"iv":0.4209056136025311,"gamma":0.05882691196300838,"theta":-0.04496616192140132,"vega":0.05866972967390074,"rho":0.017607843244531456,"breakevenPct":6.999528711330491},{"delta":0.5,"premium":2.3024750983196527,"strike":56.15968043268233,"iv":0.39785830745610135,"gamma":0.0631439920547177,"theta":-0.04381804184626104,"vega":0.060033915114356635,"rho":0.01958670231322649,"breakevenPct":5.603604644150983},{"delta":0.55,"premium":2.539866127657935,"strike":55.14950583975347,"iv":0.3748110013096716,"gamma":0.06746107214642702,"theta":-0.042669921771120764,"vega":0.06139810055481253,"rho":0.021565561381921533,"breakevenPct":4.207680576971474},{"delta":0.6,"premium":3.1367668756916265,"strike":54.21431206196975,"iv":0.37883260789376616,"gamma":0.06351158244190336,"theta":-0.04099147915898193,"vega":0.058158686831427525,"rho":0.023318426563196056,"breakevenPct":3.596602127278509},{"delta":0.65,"premium":3.7961176687569167,"strike":53.2921431206197,"iv":0.3875563260789377,"gamma":0.058126115824419025,"theta":-0.03922091479158982,"vega":0.05411958686831427,"rho":0.02503203459031772,"breakevenPct":3.121858362313251},{"delta":0.7,"premium":4.455468461822205,"strike":52.36997417926964,"iv":0.3962800442641092,"gamma":0.05274064920693471,"theta":-0.03745035042419771,"vega":0.05008048690520104,"rho":0.02674564261743938,"breakevenPct":2.647114597347994},{"delta":0.75,"premium":5.114819254887495,"strike":51.44780523791959,"iv":0.4050037624492807,"gamma":0.04735518258945039,"theta":-0.03567978605680561,"vega":0.04604138694208779,"rho":0.028459250644561045,"breakevenPct":2.172370832382736},{"delta":0.8,"premium":5.7741700479527855,"strike":50.52563629656953,"iv":0.41372748063445225,"gamma":0.041969715971966054,"theta":-0.0339092216894135,"vega":0.04200228697897455,"rho":0.030172858671682713,"breakevenPct":1.697627067417478},{"delta":0.85,"premium":7.374520383693043,"strike":48.71103117505996,"iv":0.46226714628297355,"gamma":0.0333574340527578,"theta":-0.032023501199040766,"vega":0.03588465227817746,"rho":0.03116352521694731,"breakevenPct":1.3106061393659627},{"delta":0.9,"premium":10.222242206235011,"strike":45.71342925659472,"iv":0.5635860911270982,"gamma":0.020467745803357317,"theta":-0.029985131894484412,"vega":0.027011750599520386,"rho":0.031195873983936265,"breakevenPct":1.039868971874522}],"put":[{"delta":0.1,"premium":1.0622490749961537,"strike":36.53011100046155,"iv":1.332522229395256,"gamma":0.010227663173988408,"theta":-0.058375224796195994,"vega":0.026830184663854183,"rho":-0.0052969667557427845,"breakevenPct":35.93233033694835},{"delta":0.15,"premium":1.0087971345217948,"strike":42.944343857384624,"iv":0.9330354534927533,"gamma":0.02292877594827964,"theta":-0.04791083203610266,"vega":0.03514914434773314,"rho":-0.0075205027560073705,"breakevenPct":24.24937369425068},{"delta":0.2,"premium":0.9553451940474358,"strike":49.358576714307695,"iv":0.5335486775902502,"gamma":0.035629888722570884,"theta":-0.03744643927600933,"vega":0.04346810403161211,"rho":-0.009744038756271958,"breakevenPct":12.566417051553003},{"delta":0.25,"premium":1.2319548872180452,"strike":50.93984962406015,"iv":0.4830172932330827,"gamma":0.04084736842105263,"theta":-0.037753383458646615,"vega":0.04755187969924812,"rho":-0.012194665947117265,"breakevenPct":10.209727715241867},{"delta":0.3,"premium":1.5452380952380953,"strike":51.98412698412698,"iv":0.47125873015873015,"gamma":0.045233333333333334,"theta":-0.03925714285714286,"vega":0.051165079365079365,"rho":-0.014670525492471541,"breakevenPct":8.88929030186256},{"delta":0.35,"premium":1.8585213032581454,"strike":53.02840434419382,"iv":0.45950016708437763,"gamma":0.049619298245614035,"theta":-0.040760902255639095,"vega":0.05477827903091061,"rho":-0.01714638503782582,"breakevenPct":7.568852888483255},{"delta":0.4,"premium":2.1718045112781956,"strike":54.07268170426065,"iv":0.44774160401002505,"gamma":0.05400526315789474,"theta":-0.04226466165413534,"vega":0.058391478696741855,"rho":-0.019622244583180095,"breakevenPct":6.248415475103949},{"delta":0.45,"premium":2.527241379310345,"strike":55.113590263691684,"iv":0.4383700202839757,"gamma":0.0576432860040568,"theta":-0.043545476673427994,"vega":0.06145006085192698,"rho":-0.02212592571877075,"breakevenPct":5.010207940062615},{"delta":0.5,"premium":3.216896551724138,"strike":56.12778904665314,"iv":0.44792377281947265,"gamma":0.055351196754563896,"theta":-0.04305866125760649,"vega":0.06011131845841785,"rho":-0.02485019231980696,"breakevenPct":4.423965868986625},{"delta":0.55,"premium":3.9065517241379317,"strike":57.14198782961461,"iv":0.4574775253549696,"gamma":0.05305910750507099,"theta":-0.042571845841784986,"vega":0.058772576064908724,"rho":-0.027574458920843172,"breakevenPct":3.8377237979106353},{"delta":0.6,"premium":4.596206896551724,"strike":58.156186612576064,"iv":0.46703127789046656,"gamma":0.0507670182555781,"theta":-0.04208503042596349,"vega":0.05743383367139959,"rho":-0.03029872552187938,"breakevenPct":3.2514817268346468},{"delta":0.65,"premium":5.285862068965518,"strike":59.17038539553753,"iv":0.4765850304259635,"gamma":0.048474929006085195,"theta":-0.041598215010141985,"vega":0.05609509127789047,"rho":-0.033022992122915595,"breakevenPct":2.665239655758657},{"delta":0.7,"premium":6.2498089780324735,"strike":60.434574976122256,"iv":0.49549904489016233,"gamma":0.045131136580706784,"theta":-0.041173925501432666,"vega":0.05407000955109838,"rho":-0.03595580369029755,"breakevenPct":2.1228937895777107},{"delta":0.75,"premium":8.446561604584527,"strike":62.82234957020057,"iv":0.5564828080229227,"gamma":0.03706045845272206,"theta":-0.041030659025787966,"vega":0.04896017191977077,"rho":-0.03982592175477196,"breakevenPct":1.777839657485469},{"delta":0.8,"premium":10.97457420924575,"strike":65.5352798053528,"iv":0.6274411192214114,"gamma":0.02875790754257906,"theta":-0.04117834549878346,"vega":0.04367907542579074,"rho":-0.04395572055778302,"breakevenPct":1.4438121457603794}]},"raw":{"call":[{"delta":0.1,"premium":0.44378002634588165,"strike":70.42987516466177,"iv":0.6201288651297241,"gamma":0.018177709299826362,"theta":-0.03049523648053803,"vega":0.02712689964067079,"rho":0.0038711023980137066,"breakevenPct":28.023221082022477},{"delta":0.15,"premium":0.9991405877117674,"strike":73.90087867319855,"iv":0.882590313344443,"gamma":0.016968852337189363,"theta":-0.05740394246854069,"vega":0.03593369571053506,"rho":0.0056307394297137325,"breakevenPct":35.296277566673254},{"delta":0.2,"premium":1.2283545470887054,"strike":71.4430301940863,"iv":0.851824465318846,"gamma":0.023734607439616837,"theta":-0.061717612837003416,"vega":0.04254626088895833,"rho":0.0075812910110214385,"breakevenPct":31.270564922642713},{"delta":0.25,"premium":1.3064333916313948,"strike":66.23777389124035,"iv":0.6851781855501085,"gamma":0.03419576792987339,"theta":-0.05556082825601112,"vega":0.048142027683684106,"rho":0.009620311680164261,"breakevenPct":22.009044947383927},{"delta":0.3,"premium":1.384512236174084,"strike":61.03251758839439,"iv":0.5185319057813709,"gamma":0.044656928420129936,"theta":-0.049404043675018834,"vega":0.05373779447840988,"rho":0.011659332349307085,"breakevenPct":12.747524972125134},{"delta":0.35,"premium":1.5903020103048073,"strike":59.1902042114689,"iv":0.46700022589539053,"gamma":0.050192751779589734,"theta":-0.04726240207168188,"vega":0.05594135879298895,"rho":0.013650125107141375,"breakevenPct":9.791376845689507},{"delta":0.4,"premium":1.8276930396430893,"strike":58.18002961854005,"iv":0.4439529197489608,"gamma":0.054509831871299055,"theta":-0.0461142819965416,"vega":0.05730554423344485,"rho":0.015628984175836417,"breakevenPct":8.395452778509998},{"delta":0.45,"premium":2.065084068981371,"strike":57.169855025611184,"iv":0.4209056136025311,"gamma":0.05882691196300838,"theta":-0.04496616192140132,"vega":0.05866972967390074,"rho":0.017607843244531456,"breakevenPct":6.999528711330491},{"delta":0.5,"premium":2.3024750983196527,"strike":56.15968043268233,"iv":0.39785830745610135,"gamma":0.0631439920547177,"theta":-0.04381804184626104,"vega":0.060033915114356635,"rho":0.01958670231322649,"breakevenPct":5.603604644150983},{"delta":0.55,"premium":2.539866127657935,"strike":55.14950583975347,"iv":0.3748110013096716,"gamma":0.06746107214642702,"theta":-0.042669921771120764,"vega":0.06139810055481253,"rho":0.021565561381921533,"breakevenPct":4.207680576971474},{"delta":0.6,"premium":3.1367668756916265,"strike":54.21431206196975,"iv":0.37883260789376616,"gamma":0.06351158244190336,"theta":-0.04099147915898193,"vega":0.058158686831427525,"rho":0.023318426563196056,"breakevenPct":3.596602127278509},{"delta":0.65,"premium":3.7961176687569167,"strike":53.2921431206197,"iv":0.3875563260789377,"gamma":0.058126115824419025,"theta":-0.03922091479158982,"vega":0.05411958686831427,"rho":0.02503203459031772,"breakevenPct":3.121858362313251},{"delta":0.7,"premium":4.455468461822205,"strike":52.36997417926964,"iv":0.3962800442641092,"gamma":0.05274064920693471,"theta":-0.03745035042419771,"vega":0.05008048690520104,"rho":0.02674564261743938,"breakevenPct":2.647114597347994},{"delta":0.75,"premium":5.114819254887495,"strike":51.44780523791959,"iv":0.4050037624492807,"gamma":0.04735518258945039,"theta":-0.03567978605680561,"vega":0.04604138694208779,"rho":0.028459250644561045,"breakevenPct":2.172370832382736},{"delta":0.8,"premium":5.7741700479527855,"strike":50.52563629656953,"iv":0.41372748063445225,"gamma":0.041969715971966054,"theta":-0.0339092216894135,"vega":0.04200228697897455,"rho":0.030172858671682713,"breakevenPct":1.697627067417478},{"delta":0.85,"premium":7.374520383693043,"strike":48.71103117505996,"iv":0.46226714628297355,"gamma":0.0333574340527578,"theta":-0.032023501199040766,"vega":0.03588465227817746,"rho":0.03116352521694731,"breakevenPct":1.3106061393659627},{"delta":0.9,"premium":10.222242206235011,"strike":45.71342925659472,"iv":0.5635860911270982,"gamma":0.020467745803357317,"theta":-0.029985131894484412,"vega":0.027011750599520386,"rho":0.031195873983936265,"breakevenPct":1.039868971874522}],"put":[{"delta":0.1,"premium":1.0622490749961537,"strike":36.53011100046155,"iv":1.332522229395256,"gamma":0.010227663173988408,"theta":-0.058375224796195994,"vega":0.026830184663854183,"rho":-0.0052969667557427845,"breakevenPct":35.93233033694835},{"delta":0.15,"premium":1.0087971345217948,"strike":42.944343857384624,"iv":0.9330354534927533,"gamma":0.02292877594827964,"theta":-0.04791083203610266,"vega":0.03514914434773314,"rho":-0.0075205027560073705,"breakevenPct":24.24937369425068},{"delta":0.2,"premium":0.9553451940474358,"strike":49.358576714307695,"iv":0.5335486775902502,"gamma":0.035629888722570884,"theta":-0.03744643927600933,"vega":0.04346810403161211,"rho":-0.009744038756271958,"breakevenPct":12.566417051553003},{"delta":0.25,"premium":1.2319548872180452,"strike":50.93984962406015,"iv":0.4830172932330827,"gamma":0.04084736842105263,"theta":-0.037753383458646615,"vega":0.04755187969924812,"rho":-0.012194665947117265,"breakevenPct":10.209727715241867},{"delta":0.3,"premium":1.5452380952380953,"strike":51.98412698412698,"iv":0.47125873015873015,"gamma":0.045233333333333334,"theta":-0.03925714285714286,"vega":0.051165079365079365,"rho":-0.014670525492471541,"breakevenPct":8.88929030186256},{"delta":0.35,"premium":1.8585213032581454,"strike":53.02840434419382,"iv":0.45950016708437763,"gamma":0.049619298245614035,"theta":-0.040760902255639095,"vega":0.05477827903091061,"rho":-0.01714638503782582,"breakevenPct":7.568852888483255},{"delta":0.4,"premium":2.1718045112781956,"strike":54.07268170426065,"iv":0.44774160401002505,"gamma":0.05400526315789474,"theta":-0.04226466165413534,"vega":0.058391478696741855,"rho":-0.019622244583180095,"breakevenPct":6.248415475103949},{"delta":0.45,"premium":2.527241379310345,"strike":55.113590263691684,"iv":0.4383700202839757,"gamma":0.0576432860040568,"theta":-0.043545476673427994,"vega":0.06145006085192698,"rho":-0.02212592571877075,"breakevenPct":5.010207940062615},{"delta":0.5,"premium":3.216896551724138,"strike":56.12778904665314,"iv":0.44792377281947265,"gamma":0.055351196754563896,"theta":-0.04305866125760649,"vega":0.06011131845841785,"rho":-0.02485019231980696,"breakevenPct":4.423965868986625},{"delta":0.55,"premium":3.9065517241379317,"strike":57.14198782961461,"iv":0.4574775253549696,"gamma":0.05305910750507099,"theta":-0.042571845841784986,"vega":0.058772576064908724,"rho":-0.027574458920843172,"breakevenPct":3.8377237979106353},{"delta":0.6,"premium":4.596206896551724,"strike":58.156186612576064,"iv":0.46703127789046656,"gamma":0.0507670182555781,"theta":-0.04208503042596349,"vega":0.05743383367139959,"rho":-0.03029872552187938,"breakevenPct":3.2514817268346468},{"delta":0.65,"premium":5.285862068965518,"strike":59.17038539553753,"iv":0.4765850304259635,"gamma":0.048474929006085195,"theta":-0.041598215010141985,"vega":0.05609509127789047,"rho":-0.033022992122915595,"breakevenPct":2.665239655758657},{"delta":0.7,"premium":6.2498089780324735,"strike":60.434574976122256,"iv":0.49549904489016233,"gamma":0.045131136580706784,"theta":-0.041173925501432666,"vega":0.05407000955109838,"rho":-0.03595580369029755,"breakevenPct":2.1228937895777107},{"delta":0.75,"premium":8.446561604584527,"strike":62.82234957020057,"iv":0.5564828080229227,"gamma":0.03706045845272206,"theta":-0.041030659025787966,"vega":0.04896017191977077,"rho":-0.03982592175477196,"breakevenPct":1.777839657485469},{"delta":0.8,"premium":10.97457420924575,"strike":65.5352798053528,"iv":0.6274411192214114,"gamma":0.02875790754257906,"theta":-0.04117834549878346,"vega":0.04367907542579074,"rho":-0.04395572055778302,"breakevenPct":1.4438121457603794}]}},"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"}}