{"symbol":"WABC","url":"https://intraalpha.com/companies/WABC","capturedAt":"2026-10-22T22:08:43.435Z","state":"ready","quote":{"symbol":"WABC","last_price":61.92,"prev_close":60.82,"regular_close":61.92,"change":1.1,"change_pct":1.8086,"regular_change":1.1,"regular_change_pct":1.8086,"extended_change":0,"extended_change_pct":0,"bid":52.5,"ask":65,"bid_size":500,"ask_size":100,"volume":146041,"vwap":61.79662,"open":60.85,"high":62.02,"low":60.85,"close":61.92,"trade_count":5021,"last_trade_at":"2026-10-22T20:00:03.048338711Z","last_quote_at":"2026-10-22T20:01:09.482902509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:33.87561905-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WABC","fetched_at":"2026-10-22T22:08:41.628089+00:00","name":"Westamerica Bancorporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Westamerica Bancorporation is a banking holding company for Westamerica Bank offering various banking products and services to individual and commercial clients. The company is headquartered in San Rafael, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1405620000,"ebitda":null,"pe_ratio":13.11,"peg_ratio":4.622,"book_value":34.21,"dividend_per_share":1.88,"dividend_yield":0.0308,"eps":4.64,"revenue_ttm":252514000,"gross_profit_ttm":252514000,"profit_margin":0.438,"operating_margin_ttm":0.608,"return_on_assets_ttm":0.0189,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.093,"quarterly_revenue_growth":0.005,"analyst_target_price":65,"analyst_number":0,"beta":0.557,"fifty_two_week_high":63.1,"fifty_two_week_low":45.05,"fifty_day_ma":59.22,"two_hundred_day_ma":55.61,"shares_outstanding":23111200,"forward_pe":21.1,"price_to_sales":5.57,"price_to_book":1.341,"ev_to_revenue":4.573,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:41.628089+00:00"},"optionObservedAt":"2026-10-22T19:54:59.392Z","bars":[{"c":58.8,"h":58.8,"l":58.8,"n":30,"o":58.8,"t":"2026-10-15T10:35:00Z","v":1184,"vw":58.8},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-15T13:15:00Z","v":121,"vw":59},{"c":59.315,"h":59.615,"l":59.14,"n":40,"o":59.21,"t":"2026-10-15T13:30:00Z","v":1361,"vw":59.250019},{"c":59.27,"h":59.27,"l":59.27,"n":3,"o":59.27,"t":"2026-10-15T13:35:00Z","v":171,"vw":59.27},{"c":58.99,"h":58.99,"l":58.99,"n":15,"o":58.99,"t":"2026-10-15T13:45:00Z","v":401,"vw":58.99},{"c":59.05,"h":59.07,"l":59.05,"n":25,"o":59.07,"t":"2026-10-15T13:50:00Z","v":544,"vw":59.063333},{"c":59.19,"h":59.19,"l":59.19,"n":28,"o":59.19,"t":"2026-10-15T13:55:00Z","v":1084,"vw":59.19},{"c":59.065,"h":59.19,"l":59.065,"n":24,"o":59.19,"t":"2026-10-15T14:00:00Z","v":943,"vw":59.122078},{"c":59.43,"h":59.43,"l":59.19,"n":82,"o":59.19,"t":"2026-10-15T14:05:00Z","v":2211,"vw":59.353587},{"c":59.61,"h":59.65,"l":59.54,"n":85,"o":59.56,"t":"2026-10-15T14:10:00Z","v":2395,"vw":59.600076},{"c":59.74,"h":59.785,"l":59.74,"n":84,"o":59.75,"t":"2026-10-15T14:25:00Z","v":2079,"vw":59.757343},{"c":59.74,"h":59.785,"l":59.74,"n":48,"o":59.76,"t":"2026-10-15T14:30:00Z","v":2090,"vw":59.763125},{"c":59.69,"h":59.69,"l":59.65,"n":8,"o":59.65,"t":"2026-10-15T14:35:00Z","v":310,"vw":59.67},{"c":59.74,"h":59.75,"l":59.735,"n":34,"o":59.74,"t":"2026-10-15T14:40:00Z","v":2477,"vw":59.740029},{"c":59.61,"h":59.67,"l":59.48,"n":82,"o":59.67,"t":"2026-10-15T14:45:00Z","v":2038,"vw":59.568182},{"c":60.21,"h":60.21,"l":59.59,"n":1574,"o":59.59,"t":"2026-10-15T14:55:00Z","v":52389,"vw":59.883142},{"c":60.07,"h":60.14,"l":60.07,"n":30,"o":60.14,"t":"2026-10-15T15:00:00Z","v":724,"vw":60.096667},{"c":60.35,"h":60.35,"l":59.81,"n":167,"o":59.9,"t":"2026-10-15T15:15:00Z","v":5580,"vw":60.049796},{"c":60.38,"h":60.38,"l":60.29,"n":58,"o":60.29,"t":"2026-10-15T15:20:00Z","v":1993,"vw":60.340193},{"c":60.51,"h":60.6,"l":60.51,"n":46,"o":60.6,"t":"2026-10-15T15:25:00Z","v":3214,"vw":60.594266},{"c":60.29,"h":60.6,"l":60.29,"n":100,"o":60.6,"t":"2026-10-15T15:35:00Z","v":3342,"vw":60.493242},{"c":60.42,"h":60.42,"l":60.34,"n":23,"o":60.37,"t":"2026-10-15T15:40:00Z","v":735,"vw":60.36716},{"c":60.89,"h":60.92,"l":60.43,"n":168,"o":60.48,"t":"2026-10-15T15:45:00Z","v":9860,"vw":60.61499},{"c":60.75,"h":60.9099,"l":60.75,"n":57,"o":60.78,"t":"2026-10-15T15:50:00Z","v":1524,"vw":60.829955},{"c":60.63,"h":60.77,"l":60.575,"n":70,"o":60.76,"t":"2026-10-15T16:00:00Z","v":4105,"vw":60.687209},{"c":60.62,"h":60.64,"l":60.52,"n":59,"o":60.52,"t":"2026-10-15T16:05:00Z","v":2131,"vw":60.609456},{"c":60.57,"h":60.62,"l":60.57,"n":22,"o":60.62,"t":"2026-10-15T16:10:00Z","v":906,"vw":60.596605},{"c":60.69,"h":60.69,"l":60.61,"n":56,"o":60.61,"t":"2026-10-15T16:15:00Z","v":1043,"vw":60.65},{"c":60.81,"h":60.82,"l":60.67,"n":103,"o":60.67,"t":"2026-10-15T16:25:00Z","v":3199,"vw":60.732353},{"c":60.82,"h":60.82,"l":60.82,"n":10,"o":60.82,"t":"2026-10-15T16:30:00Z","v":215,"vw":60.82},{"c":60.76,"h":60.93,"l":60.75,"n":161,"o":60.85,"t":"2026-10-15T16:35:00Z","v":6256,"vw":60.84325},{"c":60.79,"h":60.79,"l":60.78,"n":12,"o":60.78,"t":"2026-10-15T16:40:00Z","v":363,"vw":60.785},{"c":60.74,"h":60.74,"l":60.74,"n":16,"o":60.74,"t":"2026-10-15T16:45:00Z","v":234,"vw":60.74},{"c":60.75,"h":60.775,"l":60.75,"n":20,"o":60.775,"t":"2026-10-15T16:50:00Z","v":391,"vw":60.7625},{"c":60.7,"h":60.73,"l":60.7,"n":46,"o":60.73,"t":"2026-10-15T16:55:00Z","v":756,"vw":60.717179},{"c":60.75,"h":60.75,"l":60.73,"n":27,"o":60.73,"t":"2026-10-15T17:00:00Z","v":1127,"vw":60.747704},{"c":60.79,"h":60.82,"l":60.77,"n":61,"o":60.8,"t":"2026-10-15T17:05:00Z","v":1424,"vw":60.791774},{"c":60.73,"h":60.795,"l":60.73,"n":56,"o":60.795,"t":"2026-10-15T17:10:00Z","v":817,"vw":60.761667},{"c":60.76,"h":60.8,"l":60.74,"n":50,"o":60.74,"t":"2026-10-15T17:15:00Z","v":1816,"vw":60.766},{"c":60.72,"h":60.72,"l":60.65,"n":51,"o":60.7,"t":"2026-10-15T17:30:00Z","v":1286,"vw":60.685714},{"c":60.7125,"h":60.7125,"l":60.705,"n":13,"o":60.705,"t":"2026-10-15T17:35:00Z","v":471,"vw":60.70875},{"c":60.8,"h":60.8,"l":60.68,"n":221,"o":60.715,"t":"2026-10-15T17:40:00Z","v":6736,"vw":60.737756},{"c":60.975,"h":60.99,"l":60.83,"n":141,"o":60.83,"t":"2026-10-15T17:45:00Z","v":3727,"vw":60.918357},{"c":61.06,"h":61.1,"l":61.06,"n":54,"o":61.09,"t":"2026-10-15T17:50:00Z","v":1320,"vw":61.071608},{"c":61.02,"h":61.035,"l":61.02,"n":26,"o":61.035,"t":"2026-10-15T17:55:00Z","v":615,"vw":61.025},{"c":60.98,"h":61.07,"l":60.98,"n":6,"o":61.07,"t":"2026-10-15T18:00:00Z","v":400,"vw":61.022486},{"c":60.925,"h":61,"l":60.88,"n":78,"o":61,"t":"2026-10-15T18:05:00Z","v":2157,"vw":60.929444},{"c":60.925,"h":60.96,"l":60.925,"n":33,"o":60.96,"t":"2026-10-15T18:10:00Z","v":742,"vw":60.9425},{"c":60.87,"h":60.97,"l":60.86,"n":180,"o":60.97,"t":"2026-10-15T18:15:00Z","v":7612,"vw":60.910698},{"c":60.84,"h":60.84,"l":60.71,"n":210,"o":60.76,"t":"2026-10-15T18:20:00Z","v":9050,"vw":60.790515},{"c":60.85,"h":60.85,"l":60.85,"n":12,"o":60.85,"t":"2026-10-15T18:25:00Z","v":224,"vw":60.85},{"c":60.77,"h":60.77,"l":60.72,"n":28,"o":60.72,"t":"2026-10-15T18:30:00Z","v":840,"vw":60.73355},{"c":60.68,"h":60.68,"l":60.68,"n":19,"o":60.68,"t":"2026-10-15T18:35:00Z","v":258,"vw":60.68},{"c":60.71,"h":60.74,"l":60.7,"n":26,"o":60.7,"t":"2026-10-15T18:40:00Z","v":539,"vw":60.718534},{"c":60.61,"h":60.74,"l":60.61,"n":128,"o":60.74,"t":"2026-10-15T18:45:00Z","v":3491,"vw":60.693826},{"c":60.655,"h":60.67,"l":60.65,"n":81,"o":60.65,"t":"2026-10-15T18:50:00Z","v":2013,"vw":60.659584},{"c":60.59,"h":60.66,"l":60.59,"n":36,"o":60.66,"t":"2026-10-15T18:55:00Z","v":1152,"vw":60.62},{"c":60.63,"h":60.63,"l":60.53,"n":85,"o":60.58,"t":"2026-10-15T19:05:00Z","v":5488,"vw":60.611656},{"c":60.49,"h":60.6,"l":60.49,"n":102,"o":60.6,"t":"2026-10-15T19:10:00Z","v":3540,"vw":60.513565},{"c":60.48,"h":60.53,"l":60.48,"n":96,"o":60.52,"t":"2026-10-15T19:15:00Z","v":4309,"vw":60.501301},{"c":60.6,"h":60.6,"l":60.46,"n":115,"o":60.46,"t":"2026-10-15T19:20:00Z","v":3099,"vw":60.5324},{"c":60.61,"h":60.64,"l":60.61,"n":40,"o":60.62,"t":"2026-10-15T19:25:00Z","v":661,"vw":60.623333},{"c":60.63,"h":60.63,"l":60.575,"n":107,"o":60.61,"t":"2026-10-15T19:30:00Z","v":5218,"vw":60.612237},{"c":60.62,"h":60.63,"l":60.573,"n":424,"o":60.58,"t":"2026-10-15T19:35:00Z","v":8362,"vw":60.620214},{"c":60.7,"h":60.7,"l":60.645,"n":108,"o":60.645,"t":"2026-10-15T19:40:00Z","v":3206,"vw":60.674806},{"c":60.68,"h":60.68,"l":60.68,"n":32,"o":60.68,"t":"2026-10-15T19:45:00Z","v":659,"vw":60.68},{"c":60.82,"h":60.97,"l":60.63,"n":292,"o":60.67,"t":"2026-10-15T19:50:00Z","v":6871,"vw":60.812667},{"c":60.93,"h":60.98,"l":60.81,"n":834,"o":60.85,"t":"2026-10-15T19:55:00Z","v":30458,"vw":60.908179},{"c":60.9,"h":60.9,"l":60.9,"n":18,"o":60.9,"t":"2026-10-15T20:00:00Z","v":47657,"vw":60.9},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-16T13:25:00Z","v":200,"vw":61.38},{"c":62.32,"h":62.32,"l":61.43,"n":74,"o":61.43,"t":"2026-10-16T13:30:00Z","v":12775,"vw":61.793305},{"c":62.9,"h":62.9,"l":62.55,"n":44,"o":62.55,"t":"2026-10-16T13:35:00Z","v":1646,"vw":62.74125},{"c":62.635,"h":62.635,"l":62.635,"n":7,"o":62.635,"t":"2026-10-16T13:40:00Z","v":235,"vw":62.635},{"c":62.88,"h":62.88,"l":62.88,"n":12,"o":62.88,"t":"2026-10-16T13:45:00Z","v":173,"vw":62.88},{"c":62.87,"h":62.87,"l":62.56,"n":9,"o":62.56,"t":"2026-10-16T13:50:00Z","v":295,"vw":62.695965},{"c":62.25,"h":62.25,"l":62.15,"n":12,"o":62.15,"t":"2026-10-16T13:55:00Z","v":1034,"vw":62.161099},{"c":62.53,"h":62.53,"l":62.15,"n":42,"o":62.53,"t":"2026-10-16T14:00:00Z","v":4147,"vw":62.519912},{"c":62.16,"h":62.16,"l":62.16,"n":9,"o":62.16,"t":"2026-10-16T14:05:00Z","v":186,"vw":62.16},{"c":62.235,"h":62.475,"l":61.91,"n":109,"o":62.475,"t":"2026-10-16T14:10:00Z","v":8096,"vw":62.334008},{"c":62.06,"h":62.06,"l":61.87,"n":15,"o":62.01,"t":"2026-10-16T14:15:00Z","v":739,"vw":61.9975},{"c":62.255,"h":62.255,"l":61.87,"n":16,"o":61.87,"t":"2026-10-16T14:20:00Z","v":426,"vw":62.112934},{"c":62.26,"h":62.26,"l":62.1162,"n":21,"o":62.1162,"t":"2026-10-16T14:25:00Z","v":2396,"vw":62.123048},{"c":62.49,"h":62.78,"l":62.27,"n":221,"o":62.5,"t":"2026-10-16T14:30:00Z","v":8741,"vw":62.547528},{"c":62.47,"h":62.47,"l":62.295,"n":37,"o":62.295,"t":"2026-10-16T14:35:00Z","v":999,"vw":62.397686},{"c":62.29,"h":62.29,"l":62.22,"n":23,"o":62.28,"t":"2026-10-16T14:40:00Z","v":762,"vw":62.2675},{"c":61.87,"h":62.13,"l":61.87,"n":150,"o":62.13,"t":"2026-10-16T14:50:00Z","v":10328,"vw":61.938562},{"c":61.9,"h":62.07,"l":61.89,"n":114,"o":61.99,"t":"2026-10-16T14:55:00Z","v":3732,"vw":61.943243},{"c":61.945,"h":61.945,"l":61.945,"n":26,"o":61.945,"t":"2026-10-16T15:00:00Z","v":247,"vw":61.945},{"c":61.99,"h":62.02,"l":61.99,"n":27,"o":62.02,"t":"2026-10-16T15:05:00Z","v":668,"vw":62.005},{"c":62.02,"h":62.04,"l":62.02,"n":17,"o":62.04,"t":"2026-10-16T15:10:00Z","v":681,"vw":62.027286},{"c":61.965,"h":62.04,"l":61.89,"n":96,"o":62.04,"t":"2026-10-16T15:15:00Z","v":3540,"vw":61.944778},{"c":61.84,"h":61.84,"l":61.84,"n":17,"o":61.84,"t":"2026-10-16T15:20:00Z","v":278,"vw":61.84},{"c":61.72,"h":61.76,"l":61.7,"n":74,"o":61.72,"t":"2026-10-16T15:25:00Z","v":2358,"vw":61.733896},{"c":61.85,"h":61.85,"l":61.79,"n":58,"o":61.79,"t":"2026-10-16T15:30:00Z","v":1418,"vw":61.81625},{"c":61.66,"h":61.67,"l":61.64,"n":88,"o":61.66,"t":"2026-10-16T15:40:00Z","v":5940,"vw":61.6613},{"c":61.53,"h":61.7,"l":61.53,"n":80,"o":61.69,"t":"2026-10-16T15:45:00Z","v":2213,"vw":61.621818},{"c":61.52,"h":61.53,"l":61.52,"n":67,"o":61.53,"t":"2026-10-16T15:55:00Z","v":1999,"vw":61.525567},{"c":61.42,"h":61.47,"l":61.42,"n":41,"o":61.47,"t":"2026-10-16T16:00:00Z","v":1411,"vw":61.45625},{"c":61.41,"h":61.41,"l":61.4,"n":21,"o":61.4,"t":"2026-10-16T16:10:00Z","v":462,"vw":61.403333},{"c":61.3,"h":61.3,"l":61.23,"n":54,"o":61.23,"t":"2026-10-16T16:20:00Z","v":1513,"vw":61.29},{"c":61.32,"h":61.32,"l":61.31,"n":16,"o":61.31,"t":"2026-10-16T16:30:00Z","v":633,"vw":61.315},{"c":61.33,"h":61.38,"l":61.31,"n":44,"o":61.31,"t":"2026-10-16T16:35:00Z","v":1444,"vw":61.345667},{"c":61.21,"h":61.24,"l":61.21,"n":24,"o":61.24,"t":"2026-10-16T16:45:00Z","v":836,"vw":61.230888},{"c":61.17,"h":61.18,"l":61.06,"n":95,"o":61.18,"t":"2026-10-16T16:50:00Z","v":2453,"vw":61.140995},{"c":61.205,"h":61.205,"l":61.2,"n":25,"o":61.2,"t":"2026-10-16T17:00:00Z","v":625,"vw":61.2025},{"c":61.18,"h":61.24,"l":61.17,"n":77,"o":61.17,"t":"2026-10-16T17:05:00Z","v":1853,"vw":61.19},{"c":61.15,"h":61.15,"l":61.15,"n":17,"o":61.15,"t":"2026-10-16T17:10:00Z","v":597,"vw":61.15},{"c":61.32,"h":61.345,"l":61.22,"n":123,"o":61.22,"t":"2026-10-16T17:20:00Z","v":3150,"vw":61.288636},{"c":61.25,"h":61.335,"l":61.25,"n":61,"o":61.335,"t":"2026-10-16T17:25:00Z","v":1080,"vw":61.291667},{"c":61.21,"h":61.21,"l":61.2,"n":55,"o":61.21,"t":"2026-10-16T17:30:00Z","v":1921,"vw":61.20672},{"c":61.26,"h":61.28,"l":61.26,"n":68,"o":61.27,"t":"2026-10-16T17:35:00Z","v":2811,"vw":61.274499},{"c":61.39,"h":61.39,"l":61.29,"n":111,"o":61.29,"t":"2026-10-16T17:40:00Z","v":2340,"vw":61.327143},{"c":61.45,"h":61.45,"l":61.44,"n":45,"o":61.44,"t":"2026-10-16T17:50:00Z","v":614,"vw":61.446667},{"c":61.315,"h":61.35,"l":61.315,"n":40,"o":61.335,"t":"2026-10-16T17:55:00Z","v":1092,"vw":61.332234},{"c":61.3,"h":61.34,"l":61.25,"n":76,"o":61.34,"t":"2026-10-16T18:00:00Z","v":1778,"vw":61.301887},{"c":61.28,"h":61.34,"l":61.28,"n":45,"o":61.34,"t":"2026-10-16T18:05:00Z","v":1369,"vw":61.318047},{"c":61.4,"h":61.41,"l":61.39,"n":73,"o":61.39,"t":"2026-10-16T18:10:00Z","v":1512,"vw":61.398333},{"c":61.35,"h":61.39,"l":61.35,"n":27,"o":61.39,"t":"2026-10-16T18:15:00Z","v":543,"vw":61.366667},{"c":61.42,"h":61.42,"l":61.41,"n":36,"o":61.41,"t":"2026-10-16T18:20:00Z","v":1061,"vw":61.416667},{"c":61.42,"h":61.42,"l":61.42,"n":20,"o":61.42,"t":"2026-10-16T18:25:00Z","v":200,"vw":61.42},{"c":61.34,"h":61.385,"l":61.33,"n":109,"o":61.385,"t":"2026-10-16T18:30:00Z","v":2419,"vw":61.367917},{"c":61.45,"h":61.45,"l":61.4,"n":57,"o":61.4,"t":"2026-10-16T18:35:00Z","v":1424,"vw":61.422857},{"c":61.43,"h":61.43,"l":61.43,"n":6,"o":61.43,"t":"2026-10-16T18:40:00Z","v":266,"vw":61.43},{"c":61.49,"h":61.49,"l":61.49,"n":37,"o":61.49,"t":"2026-10-16T18:45:00Z","v":729,"vw":61.49},{"c":61.55,"h":61.55,"l":61.55,"n":30,"o":61.55,"t":"2026-10-16T18:50:00Z","v":373,"vw":61.55},{"c":61.49,"h":61.49,"l":61.49,"n":30,"o":61.49,"t":"2026-10-16T18:55:00Z","v":465,"vw":61.49},{"c":61.58,"h":61.58,"l":61.58,"n":14,"o":61.58,"t":"2026-10-16T19:00:00Z","v":226,"vw":61.58},{"c":61.55,"h":61.55,"l":61.55,"n":13,"o":61.55,"t":"2026-10-16T19:05:00Z","v":413,"vw":61.55},{"c":61.585,"h":61.6,"l":61.56,"n":99,"o":61.56,"t":"2026-10-16T19:10:00Z","v":3532,"vw":61.586401},{"c":61.54,"h":61.54,"l":61.43,"n":111,"o":61.54,"t":"2026-10-16T19:15:00Z","v":3400,"vw":61.507518},{"c":61.48,"h":61.49,"l":61.48,"n":30,"o":61.49,"t":"2026-10-16T19:20:00Z","v":530,"vw":61.485},{"c":61.44,"h":61.44,"l":61.4,"n":67,"o":61.43,"t":"2026-10-16T19:25:00Z","v":3260,"vw":61.419583},{"c":61.51,"h":61.51,"l":61.44,"n":149,"o":61.44,"t":"2026-10-16T19:30:00Z","v":5951,"vw":61.462386},{"c":61.44,"h":61.54,"l":61.44,"n":92,"o":61.54,"t":"2026-10-16T19:35:00Z","v":2100,"vw":61.483333},{"c":61.32,"h":61.43,"l":61.3,"n":131,"o":61.43,"t":"2026-10-16T19:40:00Z","v":5018,"vw":61.357414},{"c":61.37,"h":61.37,"l":61.28,"n":146,"o":61.3,"t":"2026-10-16T19:45:00Z","v":4378,"vw":61.336},{"c":61.43,"h":61.5,"l":61.32,"n":271,"o":61.32,"t":"2026-10-16T19:50:00Z","v":8813,"vw":61.401323},{"c":61.39,"h":61.41,"l":61.16,"n":610,"o":61.29,"t":"2026-10-16T19:55:00Z","v":25740,"vw":61.253322},{"c":61.28,"h":61.28,"l":61.28,"n":15,"o":61.28,"t":"2026-10-16T20:00:00Z","v":44491,"vw":61.28},{"c":61.28,"h":61.28,"l":61.28,"n":1,"o":61.28,"t":"2026-10-16T20:05:00Z","v":3139,"vw":61.28},{"c":61.38,"h":61.38,"l":61.07,"n":19,"o":61.07,"t":"2026-10-19T13:30:00Z","v":879,"vw":61.146241},{"c":60.925,"h":60.925,"l":60.925,"n":6,"o":60.925,"t":"2026-10-19T13:45:00Z","v":526,"vw":60.925},{"c":60.74,"h":60.965,"l":60.74,"n":17,"o":60.965,"t":"2026-10-19T13:50:00Z","v":283,"vw":60.8525},{"c":60.735,"h":60.735,"l":60.735,"n":14,"o":60.735,"t":"2026-10-19T13:55:00Z","v":156,"vw":60.735},{"c":60.875,"h":60.88,"l":60.875,"n":23,"o":60.88,"t":"2026-10-19T14:00:00Z","v":594,"vw":60.87875},{"c":60.71,"h":60.74,"l":60.71,"n":105,"o":60.74,"t":"2026-10-19T14:15:00Z","v":2130,"vw":60.728113},{"c":60.735,"h":60.735,"l":60.525,"n":115,"o":60.7101,"t":"2026-10-19T14:20:00Z","v":5849,"vw":60.671385},{"c":60.63,"h":60.63,"l":60.575,"n":21,"o":60.575,"t":"2026-10-19T14:25:00Z","v":790,"vw":60.611667},{"c":60.81,"h":60.855,"l":60.78,"n":50,"o":60.78,"t":"2026-10-19T14:30:00Z","v":905,"vw":60.80625},{"c":60.695,"h":60.695,"l":60.695,"n":6,"o":60.695,"t":"2026-10-19T14:35:00Z","v":124,"vw":60.695},{"c":60.69,"h":60.77,"l":60.69,"n":51,"o":60.71,"t":"2026-10-19T14:40:00Z","v":1697,"vw":60.707428},{"c":60.63,"h":60.735,"l":60.63,"n":12,"o":60.735,"t":"2026-10-19T14:50:00Z","v":242,"vw":60.6825},{"c":60.64,"h":60.64,"l":60.6,"n":49,"o":60.62,"t":"2026-10-19T14:55:00Z","v":1145,"vw":60.62},{"c":60.78,"h":60.78,"l":60.66,"n":61,"o":60.66,"t":"2026-10-19T15:00:00Z","v":2056,"vw":60.722955},{"c":60.73,"h":60.79,"l":60.73,"n":37,"o":60.78,"t":"2026-10-19T15:05:00Z","v":1427,"vw":60.776802},{"c":60.89,"h":60.89,"l":60.745,"n":114,"o":60.77,"t":"2026-10-19T15:10:00Z","v":3137,"vw":60.830117},{"c":60.73,"h":60.82,"l":60.73,"n":151,"o":60.82,"t":"2026-10-19T15:15:00Z","v":3002,"vw":60.78005},{"c":60.76,"h":60.76,"l":60.76,"n":7,"o":60.76,"t":"2026-10-19T15:20:00Z","v":129,"vw":60.76},{"c":60.64,"h":60.7,"l":60.64,"n":68,"o":60.7,"t":"2026-10-19T15:25:00Z","v":1941,"vw":60.67},{"c":60.69,"h":60.72,"l":60.685,"n":16,"o":60.72,"t":"2026-10-19T15:30:00Z","v":902,"vw":60.703923},{"c":60.67,"h":60.67,"l":60.67,"n":7,"o":60.67,"t":"2026-10-19T15:35:00Z","v":182,"vw":60.67},{"c":60.675,"h":60.675,"l":60.675,"n":14,"o":60.675,"t":"2026-10-19T15:45:00Z","v":490,"vw":60.675},{"c":60.77,"h":60.78,"l":60.69,"n":71,"o":60.69,"t":"2026-10-19T15:50:00Z","v":3220,"vw":60.754981},{"c":60.74,"h":60.745,"l":60.74,"n":29,"o":60.745,"t":"2026-10-19T15:55:00Z","v":1654,"vw":60.740799},{"c":60.56,"h":60.8,"l":60.56,"n":133,"o":60.7525,"t":"2026-10-19T16:00:00Z","v":3894,"vw":60.712852},{"c":60.495,"h":60.495,"l":60.495,"n":8,"o":60.495,"t":"2026-10-19T16:10:00Z","v":145,"vw":60.495},{"c":60.47,"h":60.49,"l":60.46,"n":80,"o":60.46,"t":"2026-10-19T16:15:00Z","v":2718,"vw":60.485416},{"c":60.54,"h":60.54,"l":60.52,"n":14,"o":60.52,"t":"2026-10-19T16:20:00Z","v":623,"vw":60.534286},{"c":60.54,"h":60.55,"l":60.47,"n":52,"o":60.54,"t":"2026-10-19T16:25:00Z","v":2084,"vw":60.535},{"c":60.53,"h":60.53,"l":60.5,"n":48,"o":60.53,"t":"2026-10-19T16:30:00Z","v":1854,"vw":60.516},{"c":60.5,"h":60.5,"l":60.5,"n":25,"o":60.5,"t":"2026-10-19T16:35:00Z","v":842,"vw":60.5},{"c":60.47,"h":60.52,"l":60.47,"n":55,"o":60.52,"t":"2026-10-19T16:40:00Z","v":1372,"vw":60.486522},{"c":60.44,"h":60.44,"l":60.41,"n":91,"o":60.42,"t":"2026-10-19T16:45:00Z","v":2636,"vw":60.429386},{"c":60.44,"h":60.46,"l":60.44,"n":38,"o":60.46,"t":"2026-10-19T16:50:00Z","v":1192,"vw":60.447143},{"c":60.44,"h":60.44,"l":60.44,"n":19,"o":60.44,"t":"2026-10-19T17:00:00Z","v":516,"vw":60.44},{"c":60.39,"h":60.44,"l":60.39,"n":63,"o":60.44,"t":"2026-10-19T17:05:00Z","v":1396,"vw":60.406667},{"c":60.46,"h":60.48,"l":60.4,"n":105,"o":60.4,"t":"2026-10-19T17:15:00Z","v":7647,"vw":60.418648},{"c":60.54,"h":60.55,"l":60.48,"n":89,"o":60.48,"t":"2026-10-19T17:20:00Z","v":3169,"vw":60.514429},{"c":60.56,"h":60.59,"l":60.56,"n":29,"o":60.59,"t":"2026-10-19T17:25:00Z","v":1164,"vw":60.567113},{"c":60.56,"h":60.56,"l":60.56,"n":9,"o":60.56,"t":"2026-10-19T17:30:00Z","v":256,"vw":60.56},{"c":60.55,"h":60.55,"l":60.53,"n":40,"o":60.53,"t":"2026-10-19T17:35:00Z","v":1069,"vw":60.533774},{"c":60.69,"h":60.69,"l":60.58,"n":120,"o":60.59,"t":"2026-10-19T17:40:00Z","v":3184,"vw":60.64},{"c":60.665,"h":60.665,"l":60.64,"n":25,"o":60.64,"t":"2026-10-19T17:45:00Z","v":768,"vw":60.64875},{"c":60.68,"h":60.68,"l":60.65,"n":48,"o":60.65,"t":"2026-10-19T17:50:00Z","v":1387,"vw":60.663146},{"c":60.63,"h":60.68,"l":60.63,"n":71,"o":60.68,"t":"2026-10-19T17:55:00Z","v":2127,"vw":60.663333},{"c":60.6,"h":60.615,"l":60.58,"n":111,"o":60.61,"t":"2026-10-19T18:00:00Z","v":4621,"vw":60.603088},{"c":60.615,"h":60.615,"l":60.615,"n":4,"o":60.615,"t":"2026-10-19T18:05:00Z","v":150,"vw":60.615},{"c":60.58,"h":60.58,"l":60.58,"n":16,"o":60.58,"t":"2026-10-19T18:10:00Z","v":208,"vw":60.58},{"c":60.62,"h":60.63,"l":60.62,"n":66,"o":60.62,"t":"2026-10-19T18:15:00Z","v":2232,"vw":60.622415},{"c":60.65,"h":60.65,"l":60.65,"n":4,"o":60.65,"t":"2026-10-19T18:20:00Z","v":146,"vw":60.65},{"c":60.57,"h":60.61,"l":60.57,"n":82,"o":60.61,"t":"2026-10-19T18:25:00Z","v":1794,"vw":60.59},{"c":60.541,"h":60.575,"l":60.541,"n":20,"o":60.575,"t":"2026-10-19T18:30:00Z","v":501,"vw":60.552333},{"c":60.57,"h":60.57,"l":60.56,"n":5,"o":60.56,"t":"2026-10-19T18:35:00Z","v":215,"vw":60.565},{"c":60.48,"h":60.54,"l":60.48,"n":54,"o":60.54,"t":"2026-10-19T18:40:00Z","v":1507,"vw":60.52},{"c":60.43,"h":60.46,"l":60.425,"n":77,"o":60.44,"t":"2026-10-19T18:50:00Z","v":1885,"vw":60.439369},{"c":60.335,"h":60.405,"l":60.335,"n":98,"o":60.4,"t":"2026-10-19T18:55:00Z","v":2471,"vw":60.381111},{"c":60.321,"h":60.35,"l":60.321,"n":58,"o":60.35,"t":"2026-10-19T19:00:00Z","v":1733,"vw":60.3362},{"c":60.355,"h":60.39,"l":60.32,"n":75,"o":60.32,"t":"2026-10-19T19:05:00Z","v":3353,"vw":60.352805},{"c":60.355,"h":60.355,"l":60.355,"n":17,"o":60.355,"t":"2026-10-19T19:10:00Z","v":320,"vw":60.355},{"c":60.37,"h":60.37,"l":60.355,"n":35,"o":60.355,"t":"2026-10-19T19:15:00Z","v":1724,"vw":60.365544},{"c":60.4,"h":60.4,"l":60.335,"n":145,"o":60.35,"t":"2026-10-19T19:20:00Z","v":5110,"vw":60.372689},{"c":60.38,"h":60.509,"l":60.38,"n":127,"o":60.42,"t":"2026-10-19T19:25:00Z","v":3841,"vw":60.4526},{"c":60.345,"h":60.35,"l":60.345,"n":55,"o":60.35,"t":"2026-10-19T19:30:00Z","v":1408,"vw":60.345714},{"c":60.27,"h":60.355,"l":60.24,"n":190,"o":60.355,"t":"2026-10-19T19:35:00Z","v":5457,"vw":60.277883},{"c":60.25,"h":60.25,"l":60.25,"n":16,"o":60.25,"t":"2026-10-19T19:40:00Z","v":315,"vw":60.25},{"c":60.15,"h":60.22,"l":60.15,"n":139,"o":60.22,"t":"2026-10-19T19:45:00Z","v":4222,"vw":60.182659},{"c":59.99,"h":60.19,"l":59.99,"n":208,"o":60.19,"t":"2026-10-19T19:50:00Z","v":7347,"vw":60.095336},{"c":60.1625,"h":60.1625,"l":59.97,"n":733,"o":60.04,"t":"2026-10-19T19:55:00Z","v":23158,"vw":60.092816},{"c":60.1,"h":60.1,"l":60.1,"n":22,"o":60.1,"t":"2026-10-19T20:00:00Z","v":39357,"vw":60.1},{"c":60.89,"h":60.89,"l":60.35,"n":42,"o":60.35,"t":"2026-10-20T13:30:00Z","v":1847,"vw":60.477134},{"c":60.975,"h":60.975,"l":60.855,"n":8,"o":60.855,"t":"2026-10-20T13:40:00Z","v":288,"vw":60.915},{"c":61.35,"h":61.405,"l":60.86,"n":46,"o":60.86,"t":"2026-10-20T13:45:00Z","v":2291,"vw":61.005},{"c":61.33,"h":61.33,"l":61.115,"n":32,"o":61.115,"t":"2026-10-20T13:50:00Z","v":3986,"vw":61.319595},{"c":61.19,"h":61.43,"l":61.19,"n":51,"o":61.33,"t":"2026-10-20T13:55:00Z","v":1549,"vw":61.34625},{"c":61.09,"h":61.2275,"l":61.09,"n":110,"o":61.21,"t":"2026-10-20T14:00:00Z","v":8824,"vw":61.161944},{"c":60.89,"h":60.92,"l":60.89,"n":14,"o":60.92,"t":"2026-10-20T14:05:00Z","v":442,"vw":60.9},{"c":60.89,"h":60.89,"l":60.89,"n":14,"o":60.89,"t":"2026-10-20T14:10:00Z","v":291,"vw":60.89},{"c":60.62,"h":60.62,"l":60.62,"n":16,"o":60.62,"t":"2026-10-20T14:15:00Z","v":402,"vw":60.62},{"c":61,"h":61.02,"l":60.995,"n":97,"o":60.995,"t":"2026-10-20T14:20:00Z","v":3185,"vw":61.000526},{"c":60.94,"h":61.08,"l":60.94,"n":17,"o":61.08,"t":"2026-10-20T14:25:00Z","v":599,"vw":61.04125},{"c":60.905,"h":61.14,"l":60.905,"n":55,"o":61.14,"t":"2026-10-20T14:30:00Z","v":4546,"vw":61.065253},{"c":60.9,"h":60.9,"l":60.9,"n":38,"o":60.9,"t":"2026-10-20T14:35:00Z","v":1087,"vw":60.9},{"c":61.015,"h":61.015,"l":61.015,"n":6,"o":61.015,"t":"2026-10-20T14:40:00Z","v":123,"vw":61.015},{"c":60.82,"h":60.85,"l":60.82,"n":8,"o":60.85,"t":"2026-10-20T14:50:00Z","v":321,"vw":60.835},{"c":60.79,"h":60.83,"l":60.79,"n":60,"o":60.83,"t":"2026-10-20T14:55:00Z","v":2366,"vw":60.811034},{"c":60.45,"h":60.61,"l":60.45,"n":55,"o":60.59,"t":"2026-10-20T15:00:00Z","v":1442,"vw":60.552946},{"c":60.55,"h":60.55,"l":60.55,"n":16,"o":60.55,"t":"2026-10-20T15:05:00Z","v":292,"vw":60.55},{"c":60.545,"h":60.565,"l":60.545,"n":11,"o":60.565,"t":"2026-10-20T15:10:00Z","v":1045,"vw":60.560809},{"c":60.56,"h":60.59,"l":60.56,"n":23,"o":60.58,"t":"2026-10-20T15:15:00Z","v":909,"vw":60.58171},{"c":60.61,"h":60.61,"l":60.54,"n":52,"o":60.55,"t":"2026-10-20T15:20:00Z","v":2014,"vw":60.578127},{"c":60.67,"h":60.67,"l":60.67,"n":6,"o":60.67,"t":"2026-10-20T15:25:00Z","v":221,"vw":60.67},{"c":60.625,"h":60.625,"l":60.6125,"n":33,"o":60.6125,"t":"2026-10-20T15:35:00Z","v":717,"vw":60.619159},{"c":60.76,"h":60.78,"l":60.68,"n":61,"o":60.68,"t":"2026-10-20T15:40:00Z","v":1240,"vw":60.74},{"c":60.71,"h":60.73,"l":60.71,"n":49,"o":60.73,"t":"2026-10-20T15:45:00Z","v":1174,"vw":60.724},{"c":60.62,"h":60.67,"l":60.62,"n":70,"o":60.67,"t":"2026-10-20T15:55:00Z","v":2032,"vw":60.645771},{"c":60.52,"h":60.55,"l":60.52,"n":32,"o":60.54,"t":"2026-10-20T16:05:00Z","v":666,"vw":60.54005},{"c":60.45,"h":60.51,"l":60.45,"n":52,"o":60.51,"t":"2026-10-20T16:10:00Z","v":895,"vw":60.48},{"c":60.45,"h":60.45,"l":60.45,"n":33,"o":60.45,"t":"2026-10-20T16:15:00Z","v":1119,"vw":60.45},{"c":60.42,"h":60.42,"l":60.42,"n":5,"o":60.42,"t":"2026-10-20T16:25:00Z","v":183,"vw":60.42},{"c":60.5,"h":60.51,"l":60.43,"n":72,"o":60.43,"t":"2026-10-20T16:30:00Z","v":1742,"vw":60.489864},{"c":60.44,"h":60.51,"l":60.44,"n":40,"o":60.51,"t":"2026-10-20T16:35:00Z","v":1193,"vw":60.460066},{"c":60.5,"h":60.51,"l":60.48,"n":49,"o":60.48,"t":"2026-10-20T16:45:00Z","v":2437,"vw":60.494329},{"c":60.475,"h":60.57,"l":60.475,"n":58,"o":60.56,"t":"2026-10-20T16:50:00Z","v":1526,"vw":60.535714},{"c":60.48,"h":60.48,"l":60.48,"n":37,"o":60.48,"t":"2026-10-20T17:15:00Z","v":631,"vw":60.48},{"c":60.54,"h":60.55,"l":60.52,"n":29,"o":60.52,"t":"2026-10-20T17:20:00Z","v":828,"vw":60.536667},{"c":60.45,"h":60.54,"l":60.41,"n":98,"o":60.52,"t":"2026-10-20T17:30:00Z","v":2344,"vw":60.455017},{"c":60.51,"h":60.51,"l":60.51,"n":27,"o":60.51,"t":"2026-10-20T17:45:00Z","v":592,"vw":60.51},{"c":60.41,"h":60.42,"l":60.41,"n":20,"o":60.42,"t":"2026-10-20T17:55:00Z","v":637,"vw":60.416711},{"c":60.44,"h":60.44,"l":60.43,"n":64,"o":60.43,"t":"2026-10-20T18:00:00Z","v":883,"vw":60.435},{"c":60.395,"h":60.42,"l":60.385,"n":137,"o":60.42,"t":"2026-10-20T18:15:00Z","v":3611,"vw":60.405264},{"c":60.4,"h":60.4,"l":60.4,"n":7,"o":60.4,"t":"2026-10-20T18:20:00Z","v":148,"vw":60.4},{"c":60.44,"h":60.44,"l":60.44,"n":23,"o":60.44,"t":"2026-10-20T18:25:00Z","v":635,"vw":60.44},{"c":60.54,"h":60.58,"l":60.46,"n":178,"o":60.46,"t":"2026-10-20T18:35:00Z","v":6923,"vw":60.525},{"c":60.57,"h":60.57,"l":60.57,"n":7,"o":60.57,"t":"2026-10-20T18:45:00Z","v":209,"vw":60.57},{"c":60.51,"h":60.51,"l":60.51,"n":11,"o":60.51,"t":"2026-10-20T18:50:00Z","v":210,"vw":60.51},{"c":60.63,"h":60.65,"l":60.59,"n":61,"o":60.59,"t":"2026-10-20T18:55:00Z","v":1586,"vw":60.624},{"c":60.65,"h":60.78,"l":60.65,"n":93,"o":60.66,"t":"2026-10-20T19:00:00Z","v":2301,"vw":60.717778},{"c":60.67,"h":60.67,"l":60.67,"n":17,"o":60.67,"t":"2026-10-20T19:05:00Z","v":364,"vw":60.67},{"c":60.71,"h":60.71,"l":60.71,"n":21,"o":60.71,"t":"2026-10-20T19:10:00Z","v":700,"vw":60.71},{"c":60.79,"h":60.79,"l":60.75,"n":58,"o":60.75,"t":"2026-10-20T19:15:00Z","v":2081,"vw":60.774286},{"c":60.87,"h":60.88,"l":60.84,"n":54,"o":60.84,"t":"2026-10-20T19:20:00Z","v":1581,"vw":60.854953},{"c":60.94,"h":60.94,"l":60.89,"n":49,"o":60.89,"t":"2026-10-20T19:25:00Z","v":1171,"vw":60.903185},{"c":60.97,"h":60.97,"l":60.94,"n":16,"o":60.94,"t":"2026-10-20T19:30:00Z","v":439,"vw":60.96},{"c":60.92,"h":60.935,"l":60.845,"n":163,"o":60.935,"t":"2026-10-20T19:35:00Z","v":5328,"vw":60.904024},{"c":60.97,"h":60.97,"l":60.91,"n":104,"o":60.93,"t":"2026-10-20T19:40:00Z","v":3210,"vw":60.931364},{"c":60.95,"h":61.02,"l":60.95,"n":116,"o":60.99,"t":"2026-10-20T19:45:00Z","v":3428,"vw":60.973241},{"c":61.03,"h":61.03,"l":60.92,"n":175,"o":60.94,"t":"2026-10-20T19:50:00Z","v":4521,"vw":60.965805},{"c":61.01,"h":61.05,"l":61,"n":602,"o":61.015,"t":"2026-10-20T19:55:00Z","v":13445,"vw":61.027458},{"c":61,"h":61,"l":61,"n":20,"o":61,"t":"2026-10-20T20:00:00Z","v":37125,"vw":61},{"c":61.11,"h":61.44,"l":60.97,"n":74,"o":60.97,"t":"2026-10-21T13:30:00Z","v":3523,"vw":61.300316},{"c":61.11,"h":61.11,"l":61.11,"n":5,"o":61.11,"t":"2026-10-21T13:35:00Z","v":187,"vw":61.11},{"c":60.885,"h":60.97,"l":60.5,"n":71,"o":60.77,"t":"2026-10-21T13:40:00Z","v":2681,"vw":60.810404},{"c":60.885,"h":60.885,"l":60.885,"n":8,"o":60.885,"t":"2026-10-21T13:45:00Z","v":151,"vw":60.885},{"c":61.025,"h":61.025,"l":61.025,"n":8,"o":61.025,"t":"2026-10-21T13:50:00Z","v":1044,"vw":61.025},{"c":60.52,"h":60.81,"l":60.52,"n":83,"o":60.81,"t":"2026-10-21T14:05:00Z","v":3609,"vw":60.662074},{"c":60.47,"h":60.685,"l":60.47,"n":13,"o":60.685,"t":"2026-10-21T14:10:00Z","v":872,"vw":60.575955},{"c":60.76,"h":60.76,"l":60.76,"n":17,"o":60.76,"t":"2026-10-21T14:30:00Z","v":389,"vw":60.76},{"c":60.83,"h":60.87,"l":60.83,"n":40,"o":60.87,"t":"2026-10-21T14:35:00Z","v":1616,"vw":60.85},{"c":60.79,"h":60.79,"l":60.79,"n":19,"o":60.79,"t":"2026-10-21T14:50:00Z","v":623,"vw":60.79},{"c":60.59,"h":60.59,"l":60.59,"n":12,"o":60.59,"t":"2026-10-21T15:00:00Z","v":268,"vw":60.59},{"c":60.58,"h":60.58,"l":60.58,"n":43,"o":60.58,"t":"2026-10-21T15:10:00Z","v":769,"vw":60.58},{"c":60.62,"h":60.63,"l":60.6,"n":25,"o":60.6,"t":"2026-10-21T15:20:00Z","v":1225,"vw":60.618571},{"c":60.65,"h":60.65,"l":60.65,"n":33,"o":60.65,"t":"2026-10-21T15:25:00Z","v":770,"vw":60.65},{"c":60.69,"h":60.69,"l":60.67,"n":33,"o":60.68,"t":"2026-10-21T15:30:00Z","v":1118,"vw":60.676957},{"c":60.69,"h":60.69,"l":60.69,"n":25,"o":60.69,"t":"2026-10-21T15:55:00Z","v":490,"vw":60.69},{"c":60.64,"h":60.7,"l":60.64,"n":51,"o":60.7,"t":"2026-10-21T16:00:00Z","v":1143,"vw":60.672222},{"c":60.62,"h":60.62,"l":60.62,"n":5,"o":60.62,"t":"2026-10-21T16:10:00Z","v":134,"vw":60.62},{"c":60.64,"h":60.64,"l":60.64,"n":4,"o":60.64,"t":"2026-10-21T16:20:00Z","v":231,"vw":60.64},{"c":60.68,"h":60.69,"l":60.68,"n":32,"o":60.69,"t":"2026-10-21T16:25:00Z","v":1002,"vw":60.684658},{"c":60.75,"h":60.76,"l":60.75,"n":49,"o":60.76,"t":"2026-10-21T16:30:00Z","v":1233,"vw":60.753333},{"c":60.79,"h":60.79,"l":60.73,"n":51,"o":60.73,"t":"2026-10-21T16:35:00Z","v":1173,"vw":60.751201},{"c":60.765,"h":60.765,"l":60.765,"n":3,"o":60.765,"t":"2026-10-21T16:45:00Z","v":103,"vw":60.765},{"c":60.89,"h":60.93,"l":60.81,"n":114,"o":60.81,"t":"2026-10-21T17:00:00Z","v":3748,"vw":60.863329},{"c":60.85,"h":60.85,"l":60.85,"n":27,"o":60.85,"t":"2026-10-21T17:10:00Z","v":401,"vw":60.85},{"c":60.85,"h":60.85,"l":60.85,"n":3,"o":60.85,"t":"2026-10-21T17:15:00Z","v":119,"vw":60.85},{"c":60.79,"h":60.79,"l":60.79,"n":5,"o":60.79,"t":"2026-10-21T17:20:00Z","v":176,"vw":60.79},{"c":60.97,"h":60.98,"l":60.79,"n":164,"o":60.79,"t":"2026-10-21T17:25:00Z","v":7359,"vw":60.854361},{"c":61,"h":61.01,"l":60.965,"n":47,"o":60.965,"t":"2026-10-21T17:30:00Z","v":1619,"vw":60.995625},{"c":60.86,"h":61,"l":60.86,"n":91,"o":61,"t":"2026-10-21T17:40:00Z","v":5063,"vw":60.945245},{"c":60.79,"h":60.79,"l":60.79,"n":8,"o":60.79,"t":"2026-10-21T17:45:00Z","v":1075,"vw":60.79},{"c":60.675,"h":60.73,"l":60.675,"n":65,"o":60.71,"t":"2026-10-21T18:05:00Z","v":3871,"vw":60.709548},{"c":60.72,"h":60.72,"l":60.72,"n":11,"o":60.72,"t":"2026-10-21T18:15:00Z","v":221,"vw":60.72},{"c":60.76,"h":60.77,"l":60.76,"n":47,"o":60.76,"t":"2026-10-21T18:40:00Z","v":1859,"vw":60.761429},{"c":60.71,"h":60.74,"l":60.71,"n":47,"o":60.72,"t":"2026-10-21T18:45:00Z","v":1336,"vw":60.724375},{"c":60.56,"h":60.61,"l":60.55,"n":76,"o":60.61,"t":"2026-10-21T18:55:00Z","v":3889,"vw":60.582403},{"c":60.48,"h":60.48,"l":60.445,"n":14,"o":60.445,"t":"2026-10-21T19:00:00Z","v":1207,"vw":60.448095},{"c":60.56,"h":60.59,"l":60.55,"n":23,"o":60.59,"t":"2026-10-21T19:05:00Z","v":734,"vw":60.564414},{"c":60.64,"h":60.64,"l":60.64,"n":15,"o":60.64,"t":"2026-10-21T19:10:00Z","v":269,"vw":60.64},{"c":60.61,"h":60.61,"l":60.61,"n":19,"o":60.61,"t":"2026-10-21T19:15:00Z","v":1176,"vw":60.61},{"c":60.64,"h":60.69,"l":60.64,"n":91,"o":60.64,"t":"2026-10-21T19:20:00Z","v":3268,"vw":60.658081},{"c":60.77,"h":60.8,"l":60.69,"n":94,"o":60.69,"t":"2026-10-21T19:25:00Z","v":2383,"vw":60.750159},{"c":60.61,"h":60.63,"l":60.61,"n":27,"o":60.63,"t":"2026-10-21T19:35:00Z","v":781,"vw":60.616667},{"c":60.72,"h":60.72,"l":60.5692,"n":57,"o":60.5692,"t":"2026-10-21T19:40:00Z","v":1965,"vw":60.681901},{"c":60.6201,"h":60.6201,"l":60.6201,"n":10,"o":60.6201,"t":"2026-10-21T19:45:00Z","v":187,"vw":60.6201},{"c":60.7075,"h":60.8,"l":60.7075,"n":220,"o":60.74,"t":"2026-10-21T19:50:00Z","v":7285,"vw":60.769238},{"c":60.78,"h":60.795,"l":60.69,"n":439,"o":60.71,"t":"2026-10-21T19:55:00Z","v":13606,"vw":60.719441},{"c":60.82,"h":60.82,"l":60.82,"n":23,"o":60.82,"t":"2026-10-21T20:00:00Z","v":33612,"vw":60.82},{"c":61.16,"h":61.16,"l":60.85,"n":19,"o":60.85,"t":"2026-10-22T13:30:00Z","v":940,"vw":60.919663},{"c":61.56,"h":61.56,"l":61.23,"n":59,"o":61.23,"t":"2026-10-22T13:35:00Z","v":1824,"vw":61.392408},{"c":61.595,"h":61.595,"l":61.595,"n":6,"o":61.595,"t":"2026-10-22T13:45:00Z","v":148,"vw":61.595},{"c":61.78,"h":61.78,"l":61.5,"n":38,"o":61.5,"t":"2026-10-22T13:55:00Z","v":1162,"vw":61.726667},{"c":61.25,"h":61.285,"l":61.25,"n":7,"o":61.285,"t":"2026-10-22T14:05:00Z","v":443,"vw":61.26625},{"c":61.65,"h":61.65,"l":61.65,"n":9,"o":61.65,"t":"2026-10-22T14:10:00Z","v":268,"vw":61.65},{"c":61.39,"h":61.56,"l":61.38,"n":106,"o":61.56,"t":"2026-10-22T14:35:00Z","v":3757,"vw":61.495662},{"c":61.455,"h":61.455,"l":61.455,"n":12,"o":61.455,"t":"2026-10-22T14:45:00Z","v":551,"vw":61.455},{"c":61.475,"h":61.475,"l":61.475,"n":9,"o":61.475,"t":"2026-10-22T14:55:00Z","v":329,"vw":61.475},{"c":61.63,"h":61.645,"l":61.5,"n":93,"o":61.56,"t":"2026-10-22T15:00:00Z","v":5064,"vw":61.580393},{"c":61.61,"h":61.615,"l":61.6,"n":27,"o":61.615,"t":"2026-10-22T15:10:00Z","v":991,"vw":61.607157},{"c":61.68,"h":61.69,"l":61.59,"n":149,"o":61.665,"t":"2026-10-22T15:15:00Z","v":4033,"vw":61.652901},{"c":61.73,"h":61.79,"l":61.73,"n":26,"o":61.79,"t":"2026-10-22T15:20:00Z","v":437,"vw":61.76},{"c":61.725,"h":61.725,"l":61.725,"n":2,"o":61.725,"t":"2026-10-22T15:25:00Z","v":117,"vw":61.725},{"c":61.66,"h":61.67,"l":61.62,"n":60,"o":61.67,"t":"2026-10-22T15:30:00Z","v":1454,"vw":61.652662},{"c":61.65,"h":61.66,"l":61.54,"n":87,"o":61.63,"t":"2026-10-22T15:40:00Z","v":2287,"vw":61.596675},{"c":61.595,"h":61.7,"l":61.59,"n":15,"o":61.7,"t":"2026-10-22T15:45:00Z","v":1118,"vw":61.600738},{"c":61.59,"h":61.59,"l":61.59,"n":15,"o":61.59,"t":"2026-10-22T15:50:00Z","v":183,"vw":61.59},{"c":61.65,"h":61.65,"l":61.58,"n":20,"o":61.58,"t":"2026-10-22T15:55:00Z","v":513,"vw":61.615},{"c":61.55,"h":61.55,"l":61.54,"n":44,"o":61.55,"t":"2026-10-22T16:00:00Z","v":1163,"vw":61.547904},{"c":61.62,"h":61.62,"l":61.6,"n":54,"o":61.6,"t":"2026-10-22T16:05:00Z","v":1268,"vw":61.616},{"c":61.655,"h":61.655,"l":61.655,"n":15,"o":61.655,"t":"2026-10-22T16:10:00Z","v":231,"vw":61.655},{"c":61.5934,"h":61.5934,"l":61.5934,"n":7,"o":61.5934,"t":"2026-10-22T16:15:00Z","v":452,"vw":61.5934},{"c":61.85,"h":61.86,"l":61.71,"n":113,"o":61.71,"t":"2026-10-22T16:20:00Z","v":2527,"vw":61.757276},{"c":61.845,"h":61.845,"l":61.845,"n":15,"o":61.845,"t":"2026-10-22T16:25:00Z","v":324,"vw":61.845},{"c":61.83,"h":61.84,"l":61.81,"n":17,"o":61.84,"t":"2026-10-22T16:35:00Z","v":582,"vw":61.821},{"c":61.785,"h":61.85,"l":61.785,"n":67,"o":61.85,"t":"2026-10-22T16:40:00Z","v":2276,"vw":61.827991},{"c":61.87,"h":61.87,"l":61.87,"n":18,"o":61.87,"t":"2026-10-22T16:45:00Z","v":231,"vw":61.87},{"c":61.95,"h":61.97,"l":61.95,"n":42,"o":61.97,"t":"2026-10-22T16:50:00Z","v":1212,"vw":61.962335},{"c":62.02,"h":62.02,"l":62,"n":42,"o":62,"t":"2026-10-22T16:55:00Z","v":1174,"vw":62.004286},{"c":61.94,"h":62.01,"l":61.94,"n":29,"o":62.01,"t":"2026-10-22T17:00:00Z","v":1187,"vw":61.9825},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-10-22T17:05:00Z","v":100,"vw":61.96},{"c":61.96,"h":61.96,"l":61.94,"n":19,"o":61.94,"t":"2026-10-22T17:15:00Z","v":500,"vw":61.950385},{"c":61.995,"h":62.02,"l":61.995,"n":22,"o":62,"t":"2026-10-22T17:25:00Z","v":1002,"vw":62.004282},{"c":61.89,"h":61.96,"l":61.89,"n":80,"o":61.96,"t":"2026-10-22T17:35:00Z","v":1439,"vw":61.9325},{"c":61.865,"h":61.865,"l":61.865,"n":33,"o":61.865,"t":"2026-10-22T17:40:00Z","v":1425,"vw":61.865},{"c":61.895,"h":61.895,"l":61.86,"n":27,"o":61.865,"t":"2026-10-22T17:45:00Z","v":563,"vw":61.87049},{"c":61.81,"h":61.875,"l":61.81,"n":35,"o":61.85,"t":"2026-10-22T17:50:00Z","v":1265,"vw":61.861132},{"c":61.81,"h":61.81,"l":61.81,"n":20,"o":61.81,"t":"2026-10-22T17:55:00Z","v":143,"vw":61.81},{"c":61.85,"h":61.85,"l":61.85,"n":8,"o":61.85,"t":"2026-10-22T18:00:00Z","v":148,"vw":61.85},{"c":61.83,"h":61.83,"l":61.805,"n":39,"o":61.805,"t":"2026-10-22T18:05:00Z","v":761,"vw":61.8175},{"c":61.805,"h":61.805,"l":61.805,"n":5,"o":61.805,"t":"2026-10-22T18:10:00Z","v":118,"vw":61.805},{"c":61.79,"h":61.79,"l":61.75,"n":61,"o":61.76,"t":"2026-10-22T18:15:00Z","v":1684,"vw":61.758886},{"c":61.795,"h":61.795,"l":61.795,"n":13,"o":61.795,"t":"2026-10-22T18:20:00Z","v":391,"vw":61.795},{"c":61.74,"h":61.79,"l":61.74,"n":96,"o":61.79,"t":"2026-10-22T18:30:00Z","v":1881,"vw":61.760339},{"c":61.78,"h":61.78,"l":61.76,"n":31,"o":61.76,"t":"2026-10-22T18:40:00Z","v":591,"vw":61.77},{"c":61.82,"h":61.82,"l":61.785,"n":37,"o":61.81,"t":"2026-10-22T18:45:00Z","v":1398,"vw":61.810995},{"c":61.79,"h":61.84,"l":61.79,"n":56,"o":61.81,"t":"2026-10-22T18:50:00Z","v":1972,"vw":61.796159},{"c":61.81,"h":61.81,"l":61.81,"n":11,"o":61.81,"t":"2026-10-22T18:55:00Z","v":126,"vw":61.81},{"c":61.89,"h":61.89,"l":61.83,"n":54,"o":61.86,"t":"2026-10-22T19:00:00Z","v":932,"vw":61.86},{"c":61.895,"h":61.895,"l":61.885,"n":21,"o":61.885,"t":"2026-10-22T19:05:00Z","v":609,"vw":61.892268},{"c":61.83,"h":61.93,"l":61.83,"n":94,"o":61.9,"t":"2026-10-22T19:10:00Z","v":3738,"vw":61.892341},{"c":61.82,"h":61.82,"l":61.82,"n":11,"o":61.82,"t":"2026-10-22T19:15:00Z","v":157,"vw":61.82},{"c":61.72,"h":61.77,"l":61.72,"n":63,"o":61.77,"t":"2026-10-22T19:20:00Z","v":1242,"vw":61.752051},{"c":61.65,"h":61.66,"l":61.65,"n":33,"o":61.66,"t":"2026-10-22T19:25:00Z","v":511,"vw":61.655},{"c":61.625,"h":61.645,"l":61.58,"n":79,"o":61.64,"t":"2026-10-22T19:30:00Z","v":2028,"vw":61.608282},{"c":61.71,"h":61.71,"l":61.6,"n":115,"o":61.6,"t":"2026-10-22T19:35:00Z","v":2841,"vw":61.678957},{"c":61.765,"h":61.8,"l":61.61,"n":176,"o":61.66,"t":"2026-10-22T19:40:00Z","v":7834,"vw":61.698267},{"c":61.87,"h":61.87,"l":61.76,"n":75,"o":61.76,"t":"2026-10-22T19:45:00Z","v":2568,"vw":61.812292},{"c":61.775,"h":61.95,"l":61.77,"n":222,"o":61.86,"t":"2026-10-22T19:50:00Z","v":7072,"vw":61.84458},{"c":61.87,"h":61.92,"l":61.75,"n":527,"o":61.75,"t":"2026-10-22T19:55:00Z","v":17538,"vw":61.874282},{"c":61.92,"h":61.92,"l":61.92,"n":23,"o":61.92,"t":"2026-10-22T20:00:00Z","v":28364,"vw":61.92}],"history":[{"c":51.16,"h":52.45,"l":50.975,"n":3765,"o":51.54,"t":"2024-10-21T04:00:00Z","v":118404,"vw":51.220927},{"c":51.71,"h":51.73,"l":50.84,"n":2715,"o":51.17,"t":"2024-10-22T04:00:00Z","v":61826,"vw":51.545363},{"c":51.73,"h":51.835,"l":51.35,"n":2946,"o":51.35,"t":"2024-10-23T04:00:00Z","v":298121,"vw":51.625505},{"c":51.9,"h":51.98,"l":50.91,"n":3350,"o":51.67,"t":"2024-10-24T04:00:00Z","v":141961,"vw":51.784078},{"c":51.08,"h":52.35,"l":50.765,"n":3107,"o":52.24,"t":"2024-10-25T04:00:00Z","v":81335,"vw":51.159573},{"c":52.51,"h":52.77,"l":51.38,"n":2397,"o":51.38,"t":"2024-10-28T04:00:00Z","v":103999,"vw":52.370681},{"c":51.91,"h":52.24,"l":51.845,"n":2532,"o":52.2,"t":"2024-10-29T04:00:00Z","v":57687,"vw":51.983033},{"c":52.48,"h":53.23,"l":51.79,"n":3050,"o":51.79,"t":"2024-10-30T04:00:00Z","v":95469,"vw":52.602852},{"c":51.52,"h":52.61,"l":51.52,"n":2395,"o":52.61,"t":"2024-10-31T04:00:00Z","v":115150,"vw":51.78968},{"c":51.5,"h":52,"l":51.25,"n":3532,"o":51.77,"t":"2024-11-01T04:00:00Z","v":74352,"vw":51.515032},{"c":50.61,"h":51.2,"l":49.76,"n":3368,"o":51.09,"t":"2024-11-04T05:00:00Z","v":131387,"vw":50.603997},{"c":51.71,"h":51.84,"l":50.11,"n":3106,"o":50.66,"t":"2024-11-05T05:00:00Z","v":81020,"vw":51.506035},{"c":58.23,"h":59.02,"l":55,"n":8935,"o":55,"t":"2024-11-06T05:00:00Z","v":337582,"vw":58.048203},{"c":56.15,"h":57.99,"l":55.85,"n":4755,"o":57.75,"t":"2024-11-07T05:00:00Z","v":255975,"vw":56.471574},{"c":56.755,"h":57.255,"l":55.79,"n":3760,"o":56.51,"t":"2024-11-08T05:00:00Z","v":122301,"vw":56.790323},{"c":58.54,"h":59.3042,"l":57.53,"n":5031,"o":57.94,"t":"2024-11-11T05:00:00Z","v":151842,"vw":58.486185},{"c":57.81,"h":59.26,"l":57.74,"n":3494,"o":58.49,"t":"2024-11-12T05:00:00Z","v":99638,"vw":58.098434},{"c":57.13,"h":59.33,"l":57.085,"n":3238,"o":58.32,"t":"2024-11-13T05:00:00Z","v":117266,"vw":57.654981},{"c":56.86,"h":57.485,"l":56.59,"n":3744,"o":57.44,"t":"2024-11-14T05:00:00Z","v":96728,"vw":56.919152},{"c":57.03,"h":58.12,"l":56.46,"n":2840,"o":57.12,"t":"2024-11-15T05:00:00Z","v":96827,"vw":56.989051},{"c":56.37,"h":57.94,"l":56.33,"n":2462,"o":57.03,"t":"2024-11-18T05:00:00Z","v":64244,"vw":56.559723},{"c":55.85,"h":56.28,"l":55.24,"n":3657,"o":55.56,"t":"2024-11-19T05:00:00Z","v":87728,"vw":55.786371},{"c":55.66,"h":55.82,"l":54.945,"n":2762,"o":55.74,"t":"2024-11-20T05:00:00Z","v":56045,"vw":55.575254},{"c":56.51,"h":56.8335,"l":55.96,"n":3199,"o":56.14,"t":"2024-11-21T05:00:00Z","v":88896,"vw":56.575283},{"c":57.6,"h":57.94,"l":56.52,"n":3647,"o":56.75,"t":"2024-11-22T05:00:00Z","v":86285,"vw":57.519081},{"c":58.23,"h":59.97,"l":58.15,"n":3834,"o":58.35,"t":"2024-11-25T05:00:00Z","v":168505,"vw":58.488479},{"c":57.57,"h":58.21,"l":57.33,"n":3163,"o":57.71,"t":"2024-11-26T05:00:00Z","v":101864,"vw":57.658412},{"c":57.54,"h":58.275,"l":57.375,"n":1995,"o":57.95,"t":"2024-11-27T05:00:00Z","v":70395,"vw":57.64926},{"c":57.23,"h":58.235,"l":56.915,"n":1976,"o":58.13,"t":"2024-11-29T05:00:00Z","v":77261,"vw":57.262222},{"c":56.7,"h":57.53,"l":56.56,"n":3989,"o":57.4,"t":"2024-12-02T05:00:00Z","v":133150,"vw":56.873698},{"c":56.12,"h":57.03,"l":55.7,"n":2390,"o":56.62,"t":"2024-12-03T05:00:00Z","v":67439,"vw":56.176734},{"c":56.77,"h":56.9,"l":55.82,"n":2193,"o":55.99,"t":"2024-12-04T05:00:00Z","v":88721,"vw":56.474912},{"c":56.88,"h":57.34,"l":56.5,"n":3365,"o":56.98,"t":"2024-12-05T05:00:00Z","v":96917,"vw":56.901078},{"c":57.13,"h":57.23,"l":56.53,"n":2607,"o":57.23,"t":"2024-12-06T05:00:00Z","v":73778,"vw":56.964748},{"c":56.73,"h":57.4356,"l":56.715,"n":3247,"o":57.32,"t":"2024-12-09T05:00:00Z","v":80688,"vw":56.94796},{"c":56.72,"h":57.485,"l":56.18,"n":3827,"o":56.75,"t":"2024-12-10T05:00:00Z","v":95986,"vw":56.798346},{"c":56.72,"h":57.65,"l":56.7,"n":3467,"o":57.25,"t":"2024-12-11T05:00:00Z","v":155376,"vw":56.955199},{"c":56.05,"h":56.83,"l":55.865,"n":2655,"o":56.58,"t":"2024-12-12T05:00:00Z","v":69957,"vw":56.149156},{"c":55.92,"h":56.37,"l":55.19,"n":2548,"o":56.12,"t":"2024-12-13T05:00:00Z","v":72440,"vw":55.856151},{"c":56.46,"h":56.485,"l":55.45,"n":3993,"o":55.83,"t":"2024-12-16T05:00:00Z","v":92650,"vw":56.263417},{"c":55.19,"h":56.24,"l":55.14,"n":3717,"o":56.11,"t":"2024-12-17T05:00:00Z","v":97187,"vw":55.294945},{"c":52.26,"h":55.72,"l":51.86,"n":4495,"o":55.44,"t":"2024-12-18T05:00:00Z","v":162016,"vw":52.79955},{"c":51.42,"h":55.115,"l":51.2,"n":5124,"o":52.59,"t":"2024-12-19T05:00:00Z","v":180600,"vw":51.679261},{"c":51.73,"h":52.53,"l":50.83,"n":4163,"o":50.83,"t":"2024-12-20T05:00:00Z","v":419528,"vw":51.621126},{"c":52.33,"h":52.45,"l":51.63,"n":4678,"o":51.73,"t":"2024-12-23T05:00:00Z","v":131253,"vw":52.188849},{"c":52.54,"h":52.76,"l":51.94,"n":1794,"o":52.25,"t":"2024-12-24T05:00:00Z","v":42100,"vw":52.404162},{"c":53.05,"h":53.22,"l":52.065,"n":2954,"o":52.25,"t":"2024-12-26T05:00:00Z","v":91273,"vw":52.879614},{"c":52.51,"h":53.195,"l":51.6521,"n":2789,"o":52.75,"t":"2024-12-27T05:00:00Z","v":85520,"vw":52.388824},{"c":52.55,"h":52.74,"l":51.865,"n":3782,"o":52.26,"t":"2024-12-30T05:00:00Z","v":116385,"vw":52.415117},{"c":52.46,"h":53.165,"l":52.26,"n":2869,"o":52.69,"t":"2024-12-31T05:00:00Z","v":76417,"vw":52.5562},{"c":51.55,"h":53.39,"l":51.46,"n":3038,"o":52.73,"t":"2025-01-02T05:00:00Z","v":101313,"vw":51.860809},{"c":52.07,"h":52.33,"l":50.93,"n":3314,"o":51.69,"t":"2025-01-03T05:00:00Z","v":89406,"vw":51.863019},{"c":51.3,"h":52.6,"l":51.16,"n":3338,"o":52.1,"t":"2025-01-06T05:00:00Z","v":103281,"vw":51.524583},{"c":50.8,"h":51.82,"l":50.16,"n":4257,"o":51.25,"t":"2025-01-07T05:00:00Z","v":140769,"vw":50.690667},{"c":50.96,"h":51.18,"l":49.8,"n":2793,"o":50.28,"t":"2025-01-08T05:00:00Z","v":91742,"vw":50.777902},{"c":49.12,"h":50.14,"l":48.68,"n":4008,"o":50.07,"t":"2025-01-10T05:00:00Z","v":110780,"vw":49.137338},{"c":49.72,"h":49.825,"l":48.62,"n":4024,"o":48.62,"t":"2025-01-13T05:00:00Z","v":152676,"vw":49.585878},{"c":51.47,"h":51.47,"l":50.09,"n":3549,"o":50.29,"t":"2025-01-14T05:00:00Z","v":94774,"vw":51.143417},{"c":51.91,"h":53.175,"l":51.335,"n":4441,"o":52.92,"t":"2025-01-15T05:00:00Z","v":94424,"vw":51.910398},{"c":51.36,"h":52.07,"l":50.89,"n":4239,"o":51.88,"t":"2025-01-16T05:00:00Z","v":149369,"vw":51.316583},{"c":52.41,"h":52.73,"l":51.2501,"n":4175,"o":51.56,"t":"2025-01-17T05:00:00Z","v":139829,"vw":52.071208},{"c":52.3,"h":53.855,"l":52.27,"n":4424,"o":52.91,"t":"2025-01-21T05:00:00Z","v":125011,"vw":52.509921},{"c":51.58,"h":52.27,"l":51.25,"n":3782,"o":52.08,"t":"2025-01-22T05:00:00Z","v":142938,"vw":51.660072},{"c":51.44,"h":52.09,"l":51.08,"n":3492,"o":51.48,"t":"2025-01-23T05:00:00Z","v":109086,"vw":51.513341},{"c":51.81,"h":51.855,"l":50.91,"n":2741,"o":51.62,"t":"2025-01-24T05:00:00Z","v":88822,"vw":51.696395},{"c":52.43,"h":52.85,"l":51.64,"n":4730,"o":51.7,"t":"2025-01-27T05:00:00Z","v":184284,"vw":52.33814},{"c":52.04,"h":52.68,"l":51.52,"n":3870,"o":52.25,"t":"2025-01-28T05:00:00Z","v":94088,"vw":52.088918},{"c":51.59,"h":52.51,"l":51.17,"n":4386,"o":51.76,"t":"2025-01-29T05:00:00Z","v":73363,"vw":51.663656},{"c":51.78,"h":52.36,"l":51.37,"n":2463,"o":52.02,"t":"2025-01-30T05:00:00Z","v":96830,"vw":51.939073},{"c":51.76,"h":52.295,"l":51.29,"n":3910,"o":51.68,"t":"2025-01-31T05:00:00Z","v":94310,"vw":51.763001},{"c":50.22,"h":50.91,"l":49.72,"n":3540,"o":50.17,"t":"2025-02-03T05:00:00Z","v":127127,"vw":50.296139},{"c":51.38,"h":51.4,"l":50.07,"n":2619,"o":50.07,"t":"2025-02-04T05:00:00Z","v":104325,"vw":51.223693},{"c":51.45,"h":51.616,"l":51.01,"n":2810,"o":51.53,"t":"2025-02-05T05:00:00Z","v":69624,"vw":51.348233},{"c":51.68,"h":51.88,"l":51.275,"n":2766,"o":51.61,"t":"2025-02-06T05:00:00Z","v":66961,"vw":51.646359},{"c":50.91,"h":51.54,"l":49.625,"n":3318,"o":51.41,"t":"2025-02-07T05:00:00Z","v":105739,"vw":50.912829},{"c":50.42,"h":51.08,"l":50.23,"n":3316,"o":51.08,"t":"2025-02-10T05:00:00Z","v":117900,"vw":50.586716},{"c":50.86,"h":51.23,"l":49.91,"n":3991,"o":49.91,"t":"2025-02-11T05:00:00Z","v":147938,"vw":50.879541},{"c":49.35,"h":50.29,"l":49.34,"n":3683,"o":49.97,"t":"2025-02-12T05:00:00Z","v":106268,"vw":49.653804},{"c":49.8,"h":50.09,"l":49.26,"n":3590,"o":49.66,"t":"2025-02-13T05:00:00Z","v":114722,"vw":49.626847},{"c":49.96,"h":50.63,"l":49.69,"n":2864,"o":49.84,"t":"2025-02-14T05:00:00Z","v":84697,"vw":49.960885},{"c":50.21,"h":50.5,"l":49.73,"n":4245,"o":50,"t":"2025-02-18T05:00:00Z","v":96978,"vw":50.186272},{"c":49.9,"h":50.29,"l":49.585,"n":2953,"o":49.69,"t":"2025-02-19T05:00:00Z","v":109328,"vw":49.872664},{"c":50.03,"h":50.25,"l":49.01,"n":4303,"o":49.69,"t":"2025-02-20T05:00:00Z","v":121204,"vw":49.818247},{"c":49.2,"h":50.59,"l":49.18,"n":4102,"o":50.54,"t":"2025-02-21T05:00:00Z","v":132252,"vw":49.540933},{"c":49.41,"h":49.938,"l":49.34,"n":3356,"o":49.57,"t":"2025-02-24T05:00:00Z","v":131398,"vw":49.539866},{"c":49.89,"h":50.49,"l":49.6,"n":4245,"o":49.7,"t":"2025-02-25T05:00:00Z","v":111348,"vw":49.942196},{"c":50.14,"h":50.2,"l":49.45,"n":3406,"o":49.85,"t":"2025-02-26T05:00:00Z","v":122276,"vw":50.038759},{"c":51.62,"h":51.78,"l":49.77,"n":5932,"o":49.94,"t":"2025-02-27T05:00:00Z","v":215421,"vw":51.23781},{"c":52.12,"h":52.235,"l":51.395,"n":4657,"o":51.8,"t":"2025-02-28T05:00:00Z","v":177131,"vw":51.963033},{"c":51.74,"h":52.84,"l":51.42,"n":5054,"o":51.98,"t":"2025-03-03T05:00:00Z","v":136031,"vw":51.984075},{"c":50.2,"h":51.34,"l":50.14,"n":5908,"o":51.34,"t":"2025-03-04T05:00:00Z","v":165839,"vw":50.663209},{"c":50.3,"h":50.965,"l":49.62,"n":6323,"o":50.38,"t":"2025-03-05T05:00:00Z","v":260894,"vw":50.289387},{"c":50.78,"h":50.84,"l":49.635,"n":5933,"o":50.04,"t":"2025-03-06T05:00:00Z","v":212838,"vw":50.437694},{"c":50.79,"h":51.35,"l":50.28,"n":3952,"o":50.67,"t":"2025-03-07T05:00:00Z","v":138271,"vw":50.871766},{"c":49.44,"h":51.39,"l":49.2,"n":6057,"o":50.89,"t":"2025-03-10T04:00:00Z","v":251987,"vw":49.923596},{"c":49.65,"h":50.14,"l":49.375,"n":6056,"o":49.6,"t":"2025-03-11T04:00:00Z","v":221220,"vw":49.666664},{"c":49.74,"h":50.135,"l":49.335,"n":5086,"o":49.88,"t":"2025-03-12T04:00:00Z","v":157287,"vw":49.743871},{"c":50.01,"h":50.44,"l":49.855,"n":4938,"o":49.87,"t":"2025-03-13T04:00:00Z","v":140694,"vw":50.099799},{"c":51.47,"h":51.55,"l":50.5,"n":4430,"o":50.5,"t":"2025-03-14T04:00:00Z","v":154149,"vw":51.199942},{"c":51.17,"h":51.89,"l":50.655,"n":6728,"o":51.25,"t":"2025-03-17T04:00:00Z","v":171978,"vw":51.065836},{"c":51.04,"h":51.785,"l":50.53,"n":4037,"o":51.02,"t":"2025-03-18T04:00:00Z","v":147671,"vw":50.981156},{"c":51.77,"h":52.125,"l":51.1,"n":4538,"o":51.1,"t":"2025-03-19T04:00:00Z","v":168487,"vw":51.700065},{"c":51.39,"h":52.11,"l":50.9,"n":5324,"o":51.35,"t":"2025-03-20T04:00:00Z","v":217993,"vw":51.525303},{"c":51.09,"h":51.68,"l":50.585,"n":5495,"o":51.4,"t":"2025-03-21T04:00:00Z","v":419035,"vw":51.104128},{"c":52.02,"h":52.34,"l":51.54,"n":3749,"o":51.74,"t":"2025-03-24T04:00:00Z","v":140667,"vw":51.991134},{"c":51.37,"h":52.31,"l":51.35,"n":4589,"o":52.21,"t":"2025-03-25T04:00:00Z","v":137281,"vw":51.599956},{"c":51.39,"h":52.24,"l":51.13,"n":3378,"o":51.56,"t":"2025-03-26T04:00:00Z","v":105987,"vw":51.443757},{"c":50.9,"h":51.8,"l":50.79,"n":3523,"o":51.43,"t":"2025-03-27T04:00:00Z","v":138829,"vw":51.037173},{"c":50.35,"h":50.98,"l":49.97,"n":4020,"o":50.77,"t":"2025-03-28T04:00:00Z","v":144858,"vw":50.26934},{"c":50.63,"h":50.96,"l":49.7,"n":7458,"o":49.71,"t":"2025-03-31T04:00:00Z","v":436265,"vw":50.625729},{"c":49.71,"h":50.49,"l":49.3,"n":3922,"o":50.28,"t":"2025-04-01T04:00:00Z","v":163765,"vw":49.773269},{"c":50.13,"h":50.19,"l":49.28,"n":4161,"o":49.28,"t":"2025-04-02T04:00:00Z","v":153838,"vw":49.881491},{"c":48,"h":48.495,"l":47.75,"n":7477,"o":48.22,"t":"2025-04-03T04:00:00Z","v":344875,"vw":48.062975},{"c":45.39,"h":46.7489,"l":44.511,"n":8155,"o":46.53,"t":"2025-04-04T04:00:00Z","v":319840,"vw":45.517095},{"c":44.81,"h":46.73,"l":43.85,"n":7358,"o":44.27,"t":"2025-04-07T04:00:00Z","v":330720,"vw":44.949974},{"c":44.72,"h":46.38,"l":44.2,"n":7750,"o":46.08,"t":"2025-04-08T04:00:00Z","v":314345,"vw":45.068811},{"c":46.49,"h":47.46,"l":43.57,"n":7577,"o":44.25,"t":"2025-04-09T04:00:00Z","v":290673,"vw":45.992254},{"c":44.24,"h":46.09,"l":42.835,"n":5711,"o":46,"t":"2025-04-10T04:00:00Z","v":228107,"vw":44.105991},{"c":43.72,"h":44.0479,"l":42,"n":4674,"o":44.03,"t":"2025-04-11T04:00:00Z","v":181372,"vw":43.576857},{"c":43.89,"h":44.47,"l":43.12,"n":4481,"o":44.19,"t":"2025-04-14T04:00:00Z","v":159456,"vw":43.826734},{"c":45,"h":45.305,"l":43.59,"n":4362,"o":43.82,"t":"2025-04-15T04:00:00Z","v":151974,"vw":44.913781},{"c":45.59,"h":45.759,"l":44.655,"n":5450,"o":44.82,"t":"2025-04-16T04:00:00Z","v":189323,"vw":45.312932},{"c":45.97,"h":46.21,"l":45.035,"n":5081,"o":45.46,"t":"2025-04-17T04:00:00Z","v":176213,"vw":45.73032},{"c":45.9,"h":46.97,"l":45.05,"n":4858,"o":46.47,"t":"2025-04-21T04:00:00Z","v":191621,"vw":45.74654},{"c":47.18,"h":47.52,"l":45.88,"n":5737,"o":46.5,"t":"2025-04-22T04:00:00Z","v":180635,"vw":46.974844},{"c":47.75,"h":48.695,"l":47.395,"n":5419,"o":48.07,"t":"2025-04-23T04:00:00Z","v":149547,"vw":47.765141},{"c":48.43,"h":48.47,"l":47.26,"n":5417,"o":47.59,"t":"2025-04-24T04:00:00Z","v":127195,"vw":48.169863},{"c":48.23,"h":48.27,"l":47.79,"n":4022,"o":47.79,"t":"2025-04-25T04:00:00Z","v":121022,"vw":48.108415},{"c":48.62,"h":48.78,"l":48.238,"n":3405,"o":48.37,"t":"2025-04-28T04:00:00Z","v":135027,"vw":48.547171},{"c":48.9,"h":49.07,"l":48.08,"n":4136,"o":48.33,"t":"2025-04-29T04:00:00Z","v":132853,"vw":48.731446},{"c":48.43,"h":48.74,"l":47.41,"n":3850,"o":48.29,"t":"2025-04-30T04:00:00Z","v":216497,"vw":48.356609},{"c":48.745,"h":49.13,"l":47.778,"n":4957,"o":48.42,"t":"2025-05-01T04:00:00Z","v":169779,"vw":48.621848},{"c":49.61,"h":49.7534,"l":49.07,"n":4687,"o":49.33,"t":"2025-05-02T04:00:00Z","v":162926,"vw":49.527813},{"c":48.73,"h":49.46,"l":48.72,"n":4049,"o":48.87,"t":"2025-05-05T04:00:00Z","v":175438,"vw":48.972526},{"c":48.69,"h":49.12,"l":47.94,"n":4221,"o":48.52,"t":"2025-05-06T04:00:00Z","v":141090,"vw":48.801568},{"c":48.93,"h":49.16,"l":48.52,"n":4807,"o":48.98,"t":"2025-05-07T04:00:00Z","v":163799,"vw":48.848311},{"c":49.96,"h":50.2776,"l":48.92,"n":3105,"o":49.29,"t":"2025-05-08T04:00:00Z","v":110224,"vw":49.813515},{"c":49.85,"h":50.03,"l":49.53,"n":3068,"o":49.98,"t":"2025-05-09T04:00:00Z","v":119578,"vw":49.777509},{"c":50.31,"h":51.67,"l":50.2,"n":4374,"o":50.72,"t":"2025-05-12T04:00:00Z","v":360196,"vw":50.695692},{"c":49.89,"h":51.1,"l":49.88,"n":7887,"o":51.1,"t":"2025-05-13T04:00:00Z","v":358007,"vw":50.052991},{"c":50.37,"h":50.88,"l":49.73,"n":7397,"o":49.87,"t":"2025-05-14T04:00:00Z","v":280571,"vw":50.506657},{"c":50.7,"h":50.95,"l":50.43,"n":5980,"o":50.45,"t":"2025-05-15T04:00:00Z","v":252131,"vw":50.711508},{"c":50.6,"h":51.0799,"l":50.235,"n":5194,"o":50.5,"t":"2025-05-16T04:00:00Z","v":223846,"vw":50.545576},{"c":49.58,"h":50.4,"l":49.53,"n":5543,"o":50.26,"t":"2025-05-19T04:00:00Z","v":215532,"vw":49.74962},{"c":50.19,"h":50.2,"l":49.48,"n":4615,"o":49.57,"t":"2025-05-20T04:00:00Z","v":213851,"vw":49.896803},{"c":49.18,"h":49.872,"l":49.07,"n":4656,"o":49.62,"t":"2025-05-21T04:00:00Z","v":182825,"vw":49.304781},{"c":48.345,"h":49.19,"l":48.31,"n":5593,"o":48.91,"t":"2025-05-22T04:00:00Z","v":155148,"vw":48.603452},{"c":47.97,"h":48.325,"l":47.5,"n":4287,"o":47.63,"t":"2025-05-23T04:00:00Z","v":148796,"vw":48.009463},{"c":48.93,"h":49.195,"l":47.68,"n":5690,"o":48.49,"t":"2025-05-27T04:00:00Z","v":153003,"vw":48.673087},{"c":48.33,"h":49.12,"l":48.25,"n":3316,"o":48.82,"t":"2025-05-28T04:00:00Z","v":104750,"vw":48.488403},{"c":48.46,"h":49.75,"l":48.03,"n":3101,"o":48.4,"t":"2025-05-29T04:00:00Z","v":70128,"vw":48.315584},{"c":48.05,"h":49.075,"l":47.88,"n":3672,"o":48.44,"t":"2025-05-30T04:00:00Z","v":132204,"vw":48.082267},{"c":47.55,"h":48.45,"l":47.23,"n":4815,"o":48.08,"t":"2025-06-02T04:00:00Z","v":112973,"vw":47.61094},{"c":48.1,"h":48.15,"l":47.12,"n":4396,"o":47.44,"t":"2025-06-03T04:00:00Z","v":158514,"vw":47.881624},{"c":47.57,"h":48.43,"l":47.46,"n":4095,"o":48.02,"t":"2025-06-04T04:00:00Z","v":112945,"vw":47.61928},{"c":47.74,"h":47.88,"l":47.33,"n":4385,"o":47.65,"t":"2025-06-05T04:00:00Z","v":133259,"vw":47.706781},{"c":48.54,"h":48.74,"l":48.03,"n":4189,"o":48.38,"t":"2025-06-06T04:00:00Z","v":118179,"vw":48.411795},{"c":48.63,"h":49.02,"l":48.5,"n":3491,"o":48.61,"t":"2025-06-09T04:00:00Z","v":118960,"vw":48.667742},{"c":49.02,"h":49.5277,"l":48.42,"n":2826,"o":48.82,"t":"2025-06-10T04:00:00Z","v":90865,"vw":49.052725},{"c":48.49,"h":49.29,"l":48.37,"n":3162,"o":49.15,"t":"2025-06-11T04:00:00Z","v":97297,"vw":48.595722},{"c":48.16,"h":48.35,"l":47.72,"n":3411,"o":48.35,"t":"2025-06-12T04:00:00Z","v":87945,"vw":48.066571},{"c":46.98,"h":47.72,"l":46.93,"n":3669,"o":47.72,"t":"2025-06-13T04:00:00Z","v":110263,"vw":47.126834},{"c":46.5,"h":48.08,"l":46.3075,"n":4041,"o":47.46,"t":"2025-06-16T04:00:00Z","v":114632,"vw":46.633526},{"c":45.91,"h":46.62,"l":45.8001,"n":3648,"o":46.21,"t":"2025-06-17T04:00:00Z","v":116397,"vw":46.017665},{"c":46.06,"h":47.395,"l":45.33,"n":4279,"o":45.99,"t":"2025-06-18T04:00:00Z","v":145077,"vw":46.080727},{"c":46.17,"h":46.64,"l":45.74,"n":3818,"o":46.32,"t":"2025-06-20T04:00:00Z","v":408926,"vw":46.175841},{"c":47.61,"h":47.61,"l":46.19,"n":3776,"o":46.19,"t":"2025-06-23T04:00:00Z","v":124106,"vw":47.293318},{"c":47.97,"h":48.565,"l":47.805,"n":4370,"o":47.99,"t":"2025-06-24T04:00:00Z","v":127544,"vw":48.043805},{"c":47.81,"h":48.03,"l":47.405,"n":3976,"o":47.98,"t":"2025-06-25T04:00:00Z","v":106704,"vw":47.790991},{"c":48.59,"h":48.735,"l":47.81,"n":3674,"o":47.81,"t":"2025-06-26T04:00:00Z","v":90567,"vw":48.398955},{"c":48.57,"h":49,"l":48.135,"n":2715,"o":48.74,"t":"2025-06-27T04:00:00Z","v":188315,"vw":48.589559},{"c":48.44,"h":49,"l":48.3582,"n":2936,"o":48.8,"t":"2025-06-30T04:00:00Z","v":109407,"vw":48.508157},{"c":50.23,"h":50.83,"l":48.27,"n":3448,"o":48.27,"t":"2025-07-01T04:00:00Z","v":122762,"vw":50.164739},{"c":50.78,"h":51.1,"l":50.205,"n":3448,"o":50.5,"t":"2025-07-02T04:00:00Z","v":107823,"vw":50.708154},{"c":51.35,"h":51.585,"l":50.81,"n":2083,"o":51.08,"t":"2025-07-03T04:00:00Z","v":57641,"vw":51.356905},{"c":50.69,"h":51.73,"l":50.39,"n":3907,"o":51.08,"t":"2025-07-07T04:00:00Z","v":109143,"vw":50.834689},{"c":51.18,"h":51.46,"l":50.51,"n":3543,"o":50.63,"t":"2025-07-08T04:00:00Z","v":106508,"vw":51.149663},{"c":51.3,"h":51.56,"l":50.78,"n":3492,"o":51.53,"t":"2025-07-09T04:00:00Z","v":82713,"vw":51.181864},{"c":51.73,"h":51.82,"l":51.045,"n":3120,"o":51.17,"t":"2025-07-10T04:00:00Z","v":95504,"vw":51.685159},{"c":51.12,"h":51.565,"l":50.83,"n":2833,"o":51.3,"t":"2025-07-11T04:00:00Z","v":93181,"vw":51.220748},{"c":51.89,"h":51.89,"l":51.025,"n":3258,"o":51.03,"t":"2025-07-14T04:00:00Z","v":67226,"vw":51.75827},{"c":50.31,"h":52.1,"l":50.2101,"n":3890,"o":51.79,"t":"2025-07-15T04:00:00Z","v":118966,"vw":50.582101},{"c":50.78,"h":50.92,"l":49.89,"n":3511,"o":50.54,"t":"2025-07-16T04:00:00Z","v":103103,"vw":50.696537},{"c":50.76,"h":51.62,"l":50.2725,"n":3641,"o":50.55,"t":"2025-07-17T04:00:00Z","v":158034,"vw":50.865085},{"c":50.14,"h":51.12,"l":50,"n":3893,"o":51.12,"t":"2025-07-18T04:00:00Z","v":121564,"vw":50.254187},{"c":49.56,"h":50.24,"l":49.41,"n":5959,"o":50.24,"t":"2025-07-21T04:00:00Z","v":167445,"vw":49.704903},{"c":49.58,"h":50.25,"l":49.3275,"n":4782,"o":49.54,"t":"2025-07-22T04:00:00Z","v":128786,"vw":49.777033},{"c":50.02,"h":50.08,"l":49.46,"n":3938,"o":49.92,"t":"2025-07-23T04:00:00Z","v":120148,"vw":49.897129},{"c":48.97,"h":49.75,"l":48.8001,"n":4126,"o":49.65,"t":"2025-07-24T04:00:00Z","v":147664,"vw":49.231491},{"c":49.05,"h":49.14,"l":48.02,"n":3405,"o":48.84,"t":"2025-07-25T04:00:00Z","v":108732,"vw":48.942694},{"c":49.38,"h":49.6,"l":48.86,"n":3974,"o":49.17,"t":"2025-07-28T04:00:00Z","v":111723,"vw":49.272518},{"c":49.67,"h":49.81,"l":49.0801,"n":4970,"o":49.75,"t":"2025-07-29T04:00:00Z","v":154798,"vw":49.581054},{"c":48.465,"h":49.79,"l":48.005,"n":5180,"o":49.75,"t":"2025-07-30T04:00:00Z","v":170756,"vw":48.879682},{"c":47.9,"h":48.46,"l":47.76,"n":3776,"o":48.1,"t":"2025-07-31T04:00:00Z","v":145141,"vw":48.011595},{"c":47.32,"h":47.72,"l":46.71,"n":5434,"o":47.44,"t":"2025-08-01T04:00:00Z","v":179314,"vw":47.319986},{"c":47.77,"h":47.82,"l":46.83,"n":3531,"o":47.04,"t":"2025-08-04T04:00:00Z","v":91963,"vw":47.605066},{"c":47.87,"h":48.0075,"l":47.22,"n":3789,"o":47.77,"t":"2025-08-05T04:00:00Z","v":105022,"vw":47.801271},{"c":47.38,"h":47.93,"l":47.245,"n":3592,"o":47.79,"t":"2025-08-06T04:00:00Z","v":153918,"vw":47.490631},{"c":47.51,"h":47.85,"l":47.14,"n":3408,"o":47.78,"t":"2025-08-07T04:00:00Z","v":120461,"vw":47.523713},{"c":47.58,"h":47.935,"l":47.42,"n":3451,"o":47.89,"t":"2025-08-08T04:00:00Z","v":122499,"vw":47.644681},{"c":47.6,"h":47.9075,"l":47.495,"n":3819,"o":47.59,"t":"2025-08-11T04:00:00Z","v":136640,"vw":47.622375},{"c":49.5,"h":49.51,"l":47.27,"n":5565,"o":47.96,"t":"2025-08-12T04:00:00Z","v":171510,"vw":49.20913},{"c":50.17,"h":50.231,"l":49.64,"n":4802,"o":49.83,"t":"2025-08-13T04:00:00Z","v":152415,"vw":50.006348},{"c":49.66,"h":50.31,"l":49.09,"n":4041,"o":49.54,"t":"2025-08-14T04:00:00Z","v":158083,"vw":49.601526},{"c":48.7,"h":50.07,"l":48.5301,"n":4044,"o":49.79,"t":"2025-08-15T04:00:00Z","v":223323,"vw":48.877597},{"c":48.96,"h":49,"l":48.62,"n":3813,"o":48.7,"t":"2025-08-18T04:00:00Z","v":135690,"vw":48.833817},{"c":48.91,"h":49.81,"l":48.8079,"n":3668,"o":48.96,"t":"2025-08-19T04:00:00Z","v":125287,"vw":48.993736},{"c":48.96,"h":49.39,"l":48.65,"n":3506,"o":49.19,"t":"2025-08-20T04:00:00Z","v":137836,"vw":48.919322},{"c":48.7,"h":48.96,"l":48.53,"n":3446,"o":48.67,"t":"2025-08-21T04:00:00Z","v":105524,"vw":48.721969},{"c":50.74,"h":50.9899,"l":48.755,"n":7377,"o":49,"t":"2025-08-22T04:00:00Z","v":254544,"vw":50.454748},{"c":50.01,"h":50.71,"l":49.925,"n":3504,"o":50.5,"t":"2025-08-25T04:00:00Z","v":96285,"vw":50.251891},{"c":50.15,"h":50.56,"l":49.46,"n":5205,"o":50,"t":"2025-08-26T04:00:00Z","v":162470,"vw":50.151972},{"c":50.37,"h":50.61,"l":49.56,"n":4707,"o":49.97,"t":"2025-08-27T04:00:00Z","v":135347,"vw":50.338286},{"c":50.03,"h":50.75,"l":49.92,"n":4503,"o":50.69,"t":"2025-08-28T04:00:00Z","v":108665,"vw":50.10414},{"c":50.01,"h":50.51,"l":49.85,"n":3901,"o":50.19,"t":"2025-08-29T04:00:00Z","v":260935,"vw":50.037802},{"c":49.79,"h":49.92,"l":49.26,"n":4698,"o":49.53,"t":"2025-09-02T04:00:00Z","v":126116,"vw":49.666299},{"c":49.58,"h":50.21,"l":49.1,"n":3780,"o":49.59,"t":"2025-09-03T04:00:00Z","v":104447,"vw":49.515737},{"c":50.12,"h":50.12,"l":49.53,"n":3676,"o":49.84,"t":"2025-09-04T04:00:00Z","v":102701,"vw":49.865709},{"c":49.53,"h":50.79,"l":49.47,"n":4380,"o":50.27,"t":"2025-09-05T04:00:00Z","v":142185,"vw":49.703706},{"c":49.57,"h":49.99,"l":48.735,"n":7058,"o":49.65,"t":"2025-09-08T04:00:00Z","v":154625,"vw":49.319099},{"c":48.88,"h":50,"l":48.785,"n":4688,"o":49.56,"t":"2025-09-09T04:00:00Z","v":104620,"vw":48.974282},{"c":49.04,"h":49.065,"l":48.61,"n":4425,"o":48.9,"t":"2025-09-10T04:00:00Z","v":111090,"vw":48.91542},{"c":49.66,"h":49.69,"l":48.5775,"n":4554,"o":49.01,"t":"2025-09-11T04:00:00Z","v":136730,"vw":49.433349},{"c":48.62,"h":49.71,"l":48.51,"n":3646,"o":49.71,"t":"2025-09-12T04:00:00Z","v":108034,"vw":48.756803},{"c":48.32,"h":49.145,"l":48.13,"n":4302,"o":48.75,"t":"2025-09-15T04:00:00Z","v":116583,"vw":48.3551},{"c":48.06,"h":48.32,"l":47.37,"n":4066,"o":48.31,"t":"2025-09-16T04:00:00Z","v":148326,"vw":47.985467},{"c":48.46,"h":49.71,"l":48.2,"n":4892,"o":48.27,"t":"2025-09-17T04:00:00Z","v":135603,"vw":48.583037},{"c":50.08,"h":50.1099,"l":48.62,"n":4659,"o":48.7,"t":"2025-09-18T04:00:00Z","v":142759,"vw":49.795583},{"c":49.12,"h":50.02,"l":48.91,"n":5504,"o":50.02,"t":"2025-09-19T04:00:00Z","v":780489,"vw":49.195795},{"c":48.85,"h":49.31,"l":48.575,"n":4687,"o":49.06,"t":"2025-09-22T04:00:00Z","v":153591,"vw":48.877789},{"c":49.1,"h":49.66,"l":48.93,"n":3637,"o":49.12,"t":"2025-09-23T04:00:00Z","v":110729,"vw":49.127135},{"c":49.45,"h":49.5,"l":49,"n":3088,"o":49.02,"t":"2025-09-24T04:00:00Z","v":87986,"vw":49.361819},{"c":49.67,"h":49.675,"l":48.845,"n":4367,"o":49.35,"t":"2025-09-25T04:00:00Z","v":112208,"vw":49.535089},{"c":50.05,"h":50.145,"l":48.935,"n":4883,"o":49.73,"t":"2025-09-26T04:00:00Z","v":128260,"vw":49.952346},{"c":49.82,"h":50.085,"l":49.5,"n":4919,"o":50.06,"t":"2025-09-29T04:00:00Z","v":159782,"vw":49.770988},{"c":49.99,"h":50.02,"l":49.505,"n":4762,"o":49.7,"t":"2025-09-30T04:00:00Z","v":130931,"vw":49.845418},{"c":49.97,"h":50.075,"l":49.1,"n":4405,"o":49.68,"t":"2025-10-01T04:00:00Z","v":150112,"vw":49.853743},{"c":48.53,"h":49.945,"l":48.5,"n":5814,"o":49.82,"t":"2025-10-02T04:00:00Z","v":214695,"vw":49.092146},{"c":47.97,"h":49.38,"l":47.8,"n":4649,"o":48.71,"t":"2025-10-03T04:00:00Z","v":156700,"vw":48.198167},{"c":47.72,"h":48.685,"l":47.375,"n":6456,"o":48.22,"t":"2025-10-06T04:00:00Z","v":165596,"vw":47.765239},{"c":47.5,"h":48.33,"l":47.42,"n":4990,"o":47.76,"t":"2025-10-07T04:00:00Z","v":111875,"vw":47.66534},{"c":47.1,"h":48.165,"l":46.995,"n":4361,"o":47.81,"t":"2025-10-08T04:00:00Z","v":114976,"vw":47.194784},{"c":46.62,"h":47.615,"l":46.415,"n":4109,"o":47.03,"t":"2025-10-09T04:00:00Z","v":114595,"vw":46.654863},{"c":45.31,"h":47.275,"l":45.25,"n":4879,"o":46.58,"t":"2025-10-10T04:00:00Z","v":132175,"vw":45.587821},{"c":45.94,"h":46.06,"l":45.2728,"n":5011,"o":46.06,"t":"2025-10-13T04:00:00Z","v":120120,"vw":45.847429},{"c":47.33,"h":47.605,"l":45.35,"n":6303,"o":45.7,"t":"2025-10-14T04:00:00Z","v":150505,"vw":47.041863},{"c":46.47,"h":47.555,"l":46.34,"n":4928,"o":47.54,"t":"2025-10-15T04:00:00Z","v":156382,"vw":46.765927},{"c":45.8,"h":47.07,"l":44.93,"n":7230,"o":46.32,"t":"2025-10-16T04:00:00Z","v":203491,"vw":45.681734},{"c":46.65,"h":47.02,"l":45.745,"n":7472,"o":45.97,"t":"2025-10-17T04:00:00Z","v":198460,"vw":46.539061},{"c":46.78,"h":47.8,"l":46.57,"n":6743,"o":46.85,"t":"2025-10-20T04:00:00Z","v":134907,"vw":47.003936},{"c":47.3,"h":47.44,"l":46.42,"n":2807,"o":46.71,"t":"2025-10-21T04:00:00Z","v":92303,"vw":47.220019},{"c":47.49,"h":47.895,"l":47.1,"n":4784,"o":47.28,"t":"2025-10-22T04:00:00Z","v":154073,"vw":47.491295},{"c":47.23,"h":47.49,"l":46.7001,"n":4351,"o":47.38,"t":"2025-10-23T04:00:00Z","v":256510,"vw":47.164491},{"c":48.39,"h":48.53,"l":47,"n":3637,"o":47.55,"t":"2025-10-24T04:00:00Z","v":107343,"vw":48.285599},{"c":48.44,"h":48.66,"l":48.185,"n":4631,"o":48.55,"t":"2025-10-27T04:00:00Z","v":144880,"vw":48.46705},{"c":48.59,"h":48.76,"l":47.87,"n":3484,"o":48.38,"t":"2025-10-28T04:00:00Z","v":130457,"vw":48.55426},{"c":47.75,"h":48.72,"l":47.45,"n":5061,"o":48.36,"t":"2025-10-29T04:00:00Z","v":183708,"vw":47.858554},{"c":47.94,"h":48.45,"l":47.56,"n":4168,"o":47.56,"t":"2025-10-30T04:00:00Z","v":127835,"vw":47.970502},{"c":47.65,"h":48.035,"l":47.2,"n":3507,"o":48.01,"t":"2025-10-31T04:00:00Z","v":150275,"vw":47.687739},{"c":47.15,"h":47.75,"l":46.6,"n":4304,"o":47.75,"t":"2025-11-03T05:00:00Z","v":176707,"vw":47.244974},{"c":47.23,"h":47.3375,"l":46.595,"n":3046,"o":46.92,"t":"2025-11-04T05:00:00Z","v":111675,"vw":47.161346},{"c":47.58,"h":47.79,"l":47.01,"n":3194,"o":47.14,"t":"2025-11-05T05:00:00Z","v":116822,"vw":47.574231},{"c":47.2,"h":47.655,"l":47.05,"n":3451,"o":47.32,"t":"2025-11-06T05:00:00Z","v":118625,"vw":47.315931},{"c":47.98,"h":47.985,"l":46.935,"n":2971,"o":47.2,"t":"2025-11-07T05:00:00Z","v":100648,"vw":47.794706},{"c":48.27,"h":48.55,"l":47.75,"n":3005,"o":48.1,"t":"2025-11-10T05:00:00Z","v":92778,"vw":48.236333},{"c":48.38,"h":48.66,"l":47.57,"n":3340,"o":48.31,"t":"2025-11-11T05:00:00Z","v":88884,"vw":48.372698},{"c":48.33,"h":48.93,"l":48,"n":3743,"o":48.26,"t":"2025-11-12T05:00:00Z","v":148658,"vw":48.400579},{"c":48.155,"h":48.635,"l":47.94,"n":3770,"o":48.09,"t":"2025-11-13T05:00:00Z","v":112793,"vw":48.17667},{"c":47.98,"h":48.275,"l":47.35,"n":4581,"o":47.94,"t":"2025-11-14T05:00:00Z","v":137664,"vw":47.902943},{"c":46.42,"h":48.99,"l":46.23,"n":3507,"o":47.9,"t":"2025-11-17T05:00:00Z","v":118128,"vw":46.699296},{"c":46.6,"h":46.95,"l":46.35,"n":3952,"o":46.35,"t":"2025-11-18T05:00:00Z","v":122762,"vw":46.611494},{"c":46.55,"h":47.475,"l":46.235,"n":3119,"o":46.5,"t":"2025-11-19T05:00:00Z","v":73921,"vw":46.539927},{"c":46.455,"h":47.315,"l":46.35,"n":3405,"o":47.09,"t":"2025-11-20T05:00:00Z","v":72898,"vw":46.565804},{"c":47.65,"h":47.9,"l":46.5,"n":3438,"o":46.5,"t":"2025-11-21T05:00:00Z","v":115086,"vw":47.422798},{"c":47.49,"h":47.6,"l":47.02,"n":3466,"o":47.45,"t":"2025-11-24T05:00:00Z","v":165831,"vw":47.426853},{"c":49.14,"h":49.305,"l":47.68,"n":4495,"o":47.73,"t":"2025-11-25T05:00:00Z","v":158393,"vw":48.941566},{"c":48.39,"h":50.04,"l":47.41,"n":5007,"o":48.95,"t":"2025-11-26T05:00:00Z","v":272623,"vw":48.492141},{"c":47.98,"h":48.68,"l":47.89,"n":1613,"o":48.68,"t":"2025-11-28T05:00:00Z","v":46326,"vw":48.088203},{"c":48.55,"h":48.705,"l":47.6,"n":3486,"o":47.65,"t":"2025-12-01T05:00:00Z","v":121812,"vw":48.413293},{"c":48,"h":48.9,"l":47.89,"n":3394,"o":48.7,"t":"2025-12-02T05:00:00Z","v":85974,"vw":48.157909},{"c":48.775,"h":48.91,"l":47.705,"n":2670,"o":48.16,"t":"2025-12-03T05:00:00Z","v":70580,"vw":48.691367},{"c":48.15,"h":48.765,"l":47.98,"n":3293,"o":48.48,"t":"2025-12-04T05:00:00Z","v":81409,"vw":48.234927},{"c":47.59,"h":48.08,"l":47.55,"n":3144,"o":47.9,"t":"2025-12-05T05:00:00Z","v":90729,"vw":47.66698},{"c":48.15,"h":48.51,"l":47.285,"n":3731,"o":47.78,"t":"2025-12-08T05:00:00Z","v":90426,"vw":48.152729},{"c":47.3,"h":48.67,"l":47.18,"n":4112,"o":48.07,"t":"2025-12-09T05:00:00Z","v":142515,"vw":47.543783},{"c":48.83,"h":48.99,"l":46.925,"n":4834,"o":47.42,"t":"2025-12-10T05:00:00Z","v":148552,"vw":48.640162},{"c":48.8,"h":49.5,"l":48.68,"n":4281,"o":48.93,"t":"2025-12-11T05:00:00Z","v":136401,"vw":48.884908},{"c":48.99,"h":49.23,"l":48.47,"n":3917,"o":49.08,"t":"2025-12-12T05:00:00Z","v":108398,"vw":48.958667},{"c":49.28,"h":49.69,"l":48.97,"n":4356,"o":49.14,"t":"2025-12-15T05:00:00Z","v":111319,"vw":49.284369},{"c":49.25,"h":49.495,"l":49.04,"n":4044,"o":49.37,"t":"2025-12-16T05:00:00Z","v":114094,"vw":49.260306},{"c":49.72,"h":49.92,"l":49.11,"n":3847,"o":49.11,"t":"2025-12-17T05:00:00Z","v":106955,"vw":49.65564},{"c":50.88,"h":51.32,"l":49.43,"n":5911,"o":50,"t":"2025-12-18T05:00:00Z","v":215546,"vw":50.700666},{"c":49.98,"h":51.28,"l":49.68,"n":6263,"o":50.53,"t":"2025-12-19T05:00:00Z","v":521967,"vw":50.047357},{"c":49.62,"h":50.5775,"l":49.4,"n":4362,"o":49.98,"t":"2025-12-22T05:00:00Z","v":168360,"vw":49.729397},{"c":49.16,"h":50.07,"l":49.09,"n":3866,"o":49.41,"t":"2025-12-23T05:00:00Z","v":103293,"vw":49.38065},{"c":48.87,"h":49.78,"l":48.745,"n":2641,"o":49.25,"t":"2025-12-24T05:00:00Z","v":58151,"vw":48.929158},{"c":49.12,"h":49.33,"l":48.71,"n":3505,"o":48.71,"t":"2025-12-26T05:00:00Z","v":110024,"vw":49.055626},{"c":48.98,"h":50.145,"l":48.8,"n":3251,"o":49.17,"t":"2025-12-29T05:00:00Z","v":103234,"vw":49.024237},{"c":48.55,"h":49.21,"l":48.48,"n":3447,"o":48.84,"t":"2025-12-30T05:00:00Z","v":114028,"vw":48.670101},{"c":47.83,"h":48.6,"l":47.66,"n":3096,"o":48.45,"t":"2025-12-31T05:00:00Z","v":114523,"vw":47.84981},{"c":47.83,"h":47.89,"l":46.54,"n":4180,"o":47.83,"t":"2026-01-02T05:00:00Z","v":128731,"vw":47.604137},{"c":49.25,"h":49.6099,"l":47.58,"n":5128,"o":47.79,"t":"2026-01-05T05:00:00Z","v":209278,"vw":49.208262},{"c":48.52,"h":51.82,"l":48.43,"n":4740,"o":49.06,"t":"2026-01-06T05:00:00Z","v":112817,"vw":48.645182},{"c":48.01,"h":48.68,"l":47.34,"n":4204,"o":48.68,"t":"2026-01-07T05:00:00Z","v":126198,"vw":47.926121},{"c":49.05,"h":49.19,"l":47.78,"n":4063,"o":47.78,"t":"2026-01-08T05:00:00Z","v":115952,"vw":49.013114},{"c":48.53,"h":49.52,"l":48.43,"n":3559,"o":49.04,"t":"2026-01-09T05:00:00Z","v":96001,"vw":48.629772},{"c":48.69,"h":50.355,"l":48,"n":4506,"o":48.25,"t":"2026-01-12T05:00:00Z","v":111260,"vw":48.642279},{"c":48.37,"h":48.79,"l":48,"n":4640,"o":48.69,"t":"2026-01-13T05:00:00Z","v":136008,"vw":48.330007},{"c":48.52,"h":48.98,"l":48.04,"n":4926,"o":48.36,"t":"2026-01-14T05:00:00Z","v":134901,"vw":48.51831},{"c":50.9,"h":51.05,"l":48.49,"n":7506,"o":48.7,"t":"2026-01-15T05:00:00Z","v":304952,"vw":50.465604},{"c":49.86,"h":51.5,"l":49.595,"n":5228,"o":50.67,"t":"2026-01-16T05:00:00Z","v":167031,"vw":50.169985},{"c":49.86,"h":50.415,"l":49.63,"n":4959,"o":49.63,"t":"2026-01-20T05:00:00Z","v":181229,"vw":50.018325},{"c":51.15,"h":51.3,"l":49.79,"n":4705,"o":50.28,"t":"2026-01-21T05:00:00Z","v":129431,"vw":51.041845},{"c":51.25,"h":52.345,"l":51.08,"n":4222,"o":51.15,"t":"2026-01-22T05:00:00Z","v":108162,"vw":51.44021},{"c":49.86,"h":51.46,"l":49.74,"n":4602,"o":50.91,"t":"2026-01-23T05:00:00Z","v":209761,"vw":49.941666},{"c":49.91,"h":50.91,"l":49.3225,"n":5088,"o":49.7,"t":"2026-01-26T05:00:00Z","v":147002,"vw":49.842922},{"c":50.09,"h":50.3,"l":48.935,"n":3770,"o":49.87,"t":"2026-01-27T05:00:00Z","v":112299,"vw":49.900056},{"c":49.96,"h":50.869,"l":49.69,"n":4416,"o":50.17,"t":"2026-01-28T05:00:00Z","v":175842,"vw":49.9586},{"c":50.41,"h":50.73,"l":49.455,"n":4067,"o":49.79,"t":"2026-01-29T05:00:00Z","v":149058,"vw":50.155372},{"c":50.58,"h":50.91,"l":50.05,"n":3827,"o":50.12,"t":"2026-01-30T05:00:00Z","v":155319,"vw":50.564185},{"c":51.15,"h":51.23,"l":49.6225,"n":5991,"o":50.39,"t":"2026-02-02T05:00:00Z","v":128826,"vw":51.027325},{"c":51.13,"h":51.75,"l":50.765,"n":5211,"o":51.02,"t":"2026-02-03T05:00:00Z","v":120607,"vw":51.128356},{"c":51.51,"h":52.73,"l":50.79,"n":6049,"o":51.28,"t":"2026-02-04T05:00:00Z","v":200911,"vw":51.668565},{"c":52.32,"h":52.34,"l":51.3,"n":6095,"o":51.7,"t":"2026-02-05T05:00:00Z","v":156040,"vw":52.092207},{"c":52.48,"h":53.36,"l":52.27,"n":4352,"o":52.54,"t":"2026-02-06T05:00:00Z","v":165963,"vw":52.566736},{"c":52.03,"h":52.88,"l":51.94,"n":4273,"o":52.3,"t":"2026-02-09T05:00:00Z","v":116132,"vw":52.134289},{"c":51.92,"h":52.87,"l":51.29,"n":4944,"o":51.82,"t":"2026-02-10T05:00:00Z","v":198027,"vw":51.893915},{"c":51.85,"h":52.19,"l":51.55,"n":5400,"o":52.19,"t":"2026-02-11T05:00:00Z","v":150613,"vw":51.860825},{"c":52.16,"h":52.58,"l":51.29,"n":6265,"o":52.1,"t":"2026-02-12T05:00:00Z","v":144462,"vw":51.966951},{"c":52.21,"h":52.66,"l":51.36,"n":6650,"o":52.03,"t":"2026-02-13T05:00:00Z","v":185020,"vw":52.000607},{"c":52.63,"h":52.91,"l":51.495,"n":4825,"o":52.21,"t":"2026-02-17T05:00:00Z","v":146763,"vw":52.574414},{"c":52.21,"h":53.355,"l":52.1,"n":5203,"o":52.46,"t":"2026-02-18T05:00:00Z","v":167848,"vw":52.487931},{"c":52.64,"h":52.71,"l":50.44,"n":4141,"o":51.93,"t":"2026-02-19T05:00:00Z","v":123276,"vw":52.45986},{"c":53.08,"h":53.37,"l":52.015,"n":5444,"o":52.64,"t":"2026-02-20T05:00:00Z","v":165016,"vw":52.999143},{"c":51.29,"h":53.22,"l":51.005,"n":6811,"o":53.06,"t":"2026-02-23T05:00:00Z","v":248047,"vw":51.529194},{"c":51.47,"h":51.54,"l":50.16,"n":4386,"o":51.35,"t":"2026-02-24T05:00:00Z","v":149424,"vw":51.362563},{"c":52.54,"h":52.66,"l":51.51,"n":3896,"o":51.79,"t":"2026-02-25T05:00:00Z","v":124482,"vw":52.402883},{"c":52.26,"h":53.4799,"l":52.02,"n":5513,"o":52.8,"t":"2026-02-26T05:00:00Z","v":249900,"vw":52.370308},{"c":50.65,"h":51.53,"l":50.27,"n":5044,"o":51.53,"t":"2026-02-27T05:00:00Z","v":203815,"vw":50.659147},{"c":51.105,"h":51.48,"l":49.725,"n":4728,"o":50.16,"t":"2026-03-02T05:00:00Z","v":148542,"vw":51.061403},{"c":51.23,"h":51.53,"l":49.99,"n":4680,"o":50.35,"t":"2026-03-03T05:00:00Z","v":192358,"vw":51.06613},{"c":51.36,"h":51.89,"l":51.065,"n":3865,"o":51.57,"t":"2026-03-04T05:00:00Z","v":179774,"vw":51.482575},{"c":50.79,"h":51.125,"l":50.53,"n":6102,"o":51.05,"t":"2026-03-05T05:00:00Z","v":211166,"vw":50.805281},{"c":50.18,"h":50.25,"l":47.96,"n":5649,"o":49.77,"t":"2026-03-06T05:00:00Z","v":215185,"vw":49.618504},{"c":49.98,"h":50.22,"l":48.555,"n":6805,"o":49.47,"t":"2026-03-09T04:00:00Z","v":234734,"vw":49.497136},{"c":50.1,"h":50.86,"l":49.63,"n":5720,"o":49.95,"t":"2026-03-10T04:00:00Z","v":213748,"vw":50.228824},{"c":49.94,"h":50.13,"l":49.515,"n":4725,"o":49.93,"t":"2026-03-11T04:00:00Z","v":163188,"vw":49.794082},{"c":50.07,"h":50.225,"l":49.25,"n":4342,"o":49.58,"t":"2026-03-12T04:00:00Z","v":153356,"vw":49.982837},{"c":50.32,"h":50.5,"l":49.6,"n":5865,"o":50.44,"t":"2026-03-13T04:00:00Z","v":137855,"vw":50.158233},{"c":50.82,"h":50.95,"l":50.035,"n":5307,"o":50.57,"t":"2026-03-16T04:00:00Z","v":164643,"vw":50.78574},{"c":50.31,"h":51.48,"l":50.05,"n":5128,"o":51.02,"t":"2026-03-17T04:00:00Z","v":220865,"vw":50.371838},{"c":49.92,"h":50.29,"l":49.615,"n":5343,"o":49.89,"t":"2026-03-18T04:00:00Z","v":239210,"vw":49.926137},{"c":50.38,"h":50.565,"l":49,"n":6195,"o":49.82,"t":"2026-03-19T04:00:00Z","v":296358,"vw":50.120762},{"c":49.61,"h":50.565,"l":49.54,"n":7448,"o":50.46,"t":"2026-03-20T04:00:00Z","v":927015,"vw":49.731045},{"c":50.6,"h":51.29,"l":50.105,"n":6814,"o":50.67,"t":"2026-03-23T04:00:00Z","v":310357,"vw":50.70527},{"c":51.27,"h":51.79,"l":50.21,"n":5795,"o":50.21,"t":"2026-03-24T04:00:00Z","v":202799,"vw":51.343295},{"c":51.47,"h":52.04,"l":51.14,"n":5398,"o":51.49,"t":"2026-03-25T04:00:00Z","v":188439,"vw":51.50703},{"c":51.47,"h":51.57,"l":50.95,"n":5688,"o":51.21,"t":"2026-03-26T04:00:00Z","v":154740,"vw":51.429884},{"c":51.17,"h":51.57,"l":50.8501,"n":5190,"o":51.17,"t":"2026-03-27T04:00:00Z","v":200899,"vw":51.236804},{"c":51.42,"h":51.73,"l":51.17,"n":5753,"o":51.53,"t":"2026-03-30T04:00:00Z","v":218714,"vw":51.440938},{"c":52.15,"h":52.225,"l":51.5,"n":6824,"o":51.96,"t":"2026-03-31T04:00:00Z","v":253721,"vw":52.004184},{"c":51.97,"h":52.875,"l":51.95,"n":5144,"o":52.2,"t":"2026-04-01T04:00:00Z","v":192116,"vw":52.204645},{"c":51.83,"h":52.06,"l":51.17,"n":5430,"o":51.36,"t":"2026-04-02T04:00:00Z","v":112366,"vw":51.781882},{"c":52.38,"h":52.39,"l":51.47,"n":3541,"o":51.63,"t":"2026-04-06T04:00:00Z","v":136125,"vw":52.171197},{"c":52.62,"h":52.73,"l":51.97,"n":4041,"o":52.28,"t":"2026-04-07T04:00:00Z","v":124932,"vw":52.52146},{"c":53.7,"h":54.03,"l":53.51,"n":4547,"o":53.51,"t":"2026-04-08T04:00:00Z","v":185174,"vw":53.698021},{"c":54.35,"h":54.71,"l":53.26,"n":5400,"o":53.38,"t":"2026-04-09T04:00:00Z","v":136962,"vw":54.283958},{"c":53.82,"h":54.225,"l":53.47,"n":4730,"o":54.16,"t":"2026-04-10T04:00:00Z","v":154452,"vw":53.801521},{"c":53.87,"h":53.9,"l":53.25,"n":4146,"o":53.75,"t":"2026-04-13T04:00:00Z","v":127165,"vw":53.724164},{"c":53.57,"h":53.88,"l":52.4901,"n":5208,"o":53.72,"t":"2026-04-14T04:00:00Z","v":172030,"vw":53.502114},{"c":53.3,"h":53.6,"l":52.71,"n":5032,"o":53.43,"t":"2026-04-15T04:00:00Z","v":133021,"vw":53.299826},{"c":53.71,"h":53.96,"l":51.175,"n":7013,"o":53.02,"t":"2026-04-16T04:00:00Z","v":277263,"vw":53.429941},{"c":54.07,"h":56.22,"l":52.0375,"n":7075,"o":54.78,"t":"2026-04-17T04:00:00Z","v":224020,"vw":54.598019},{"c":52.91,"h":54.1199,"l":52.305,"n":9083,"o":53.72,"t":"2026-04-20T04:00:00Z","v":491431,"vw":52.975736},{"c":53.46,"h":53.88,"l":52.75,"n":7793,"o":52.75,"t":"2026-04-21T04:00:00Z","v":287791,"vw":53.334664},{"c":53.91,"h":54.075,"l":53.205,"n":6202,"o":53.51,"t":"2026-04-22T04:00:00Z","v":200953,"vw":53.866872},{"c":54.65,"h":54.73,"l":53.86,"n":6090,"o":54.1,"t":"2026-04-23T04:00:00Z","v":186772,"vw":54.487645},{"c":55.02,"h":55.09,"l":53.73,"n":5419,"o":54.65,"t":"2026-04-24T04:00:00Z","v":203208,"vw":54.821935},{"c":54.89,"h":56,"l":54.86,"n":4451,"o":55.3,"t":"2026-04-27T04:00:00Z","v":129994,"vw":55.074203},{"c":55.06,"h":55.74,"l":54.69,"n":4993,"o":55.3,"t":"2026-04-28T04:00:00Z","v":138095,"vw":55.141548},{"c":54.83,"h":55.1,"l":54.67,"n":5792,"o":54.81,"t":"2026-04-29T04:00:00Z","v":195587,"vw":54.866133},{"c":54.82,"h":55.46,"l":54.46,"n":4764,"o":54.46,"t":"2026-04-30T04:00:00Z","v":139581,"vw":54.907567},{"c":55.26,"h":55.44,"l":54.47,"n":5410,"o":54.83,"t":"2026-05-01T04:00:00Z","v":161972,"vw":55.205853},{"c":54.25,"h":54.83,"l":54.02,"n":4195,"o":54.48,"t":"2026-05-04T04:00:00Z","v":179703,"vw":54.344541},{"c":54.75,"h":54.95,"l":53.835,"n":3940,"o":54.26,"t":"2026-05-05T04:00:00Z","v":137760,"vw":54.692589},{"c":54.67,"h":55.4,"l":54.59,"n":4921,"o":54.99,"t":"2026-05-06T04:00:00Z","v":122567,"vw":54.809228},{"c":54.86,"h":55.205,"l":54.695,"n":3779,"o":54.72,"t":"2026-05-07T04:00:00Z","v":84805,"vw":54.863543},{"c":54.85,"h":55.21,"l":54.615,"n":3306,"o":54.76,"t":"2026-05-08T04:00:00Z","v":107727,"vw":54.844413},{"c":54.19,"h":55,"l":54.14,"n":5467,"o":55,"t":"2026-05-11T04:00:00Z","v":155321,"vw":54.448019},{"c":53.96,"h":54.325,"l":53.41,"n":4203,"o":54.19,"t":"2026-05-12T04:00:00Z","v":102827,"vw":53.983074},{"c":53.85,"h":54.368,"l":53.61,"n":6859,"o":53.77,"t":"2026-05-13T04:00:00Z","v":187788,"vw":53.866376},{"c":54.18,"h":54.8,"l":53.93,"n":6149,"o":54.15,"t":"2026-05-14T04:00:00Z","v":218894,"vw":54.216943},{"c":53.78,"h":54.415,"l":53.54,"n":6210,"o":54.1,"t":"2026-05-15T04:00:00Z","v":266263,"vw":53.825826},{"c":54.64,"h":55.33,"l":53.97,"n":5156,"o":53.97,"t":"2026-05-18T04:00:00Z","v":173802,"vw":54.678015},{"c":54.66,"h":55.23,"l":54.14,"n":7397,"o":54.6,"t":"2026-05-19T04:00:00Z","v":216045,"vw":54.802145},{"c":55.45,"h":55.69,"l":54.51,"n":6709,"o":54.66,"t":"2026-05-20T04:00:00Z","v":198611,"vw":55.381973},{"c":55.47,"h":55.54,"l":54.22,"n":6873,"o":55.06,"t":"2026-05-21T04:00:00Z","v":172309,"vw":55.298797},{"c":55.36,"h":55.695,"l":55.08,"n":4554,"o":55.615,"t":"2026-05-22T04:00:00Z","v":152889,"vw":55.42348},{"c":56.02,"h":56.235,"l":55.355,"n":6473,"o":55.48,"t":"2026-05-26T04:00:00Z","v":167009,"vw":55.892749},{"c":55.62,"h":56.36,"l":55.36,"n":5683,"o":56.16,"t":"2026-05-27T04:00:00Z","v":153476,"vw":55.711733},{"c":55.35,"h":55.62,"l":54.93,"n":4395,"o":55.62,"t":"2026-05-28T04:00:00Z","v":106889,"vw":55.302255},{"c":55.49,"h":55.61,"l":54.29,"n":4105,"o":55.23,"t":"2026-05-29T04:00:00Z","v":148105,"vw":55.431611},{"c":55.15,"h":55.88,"l":54.67,"n":5241,"o":55.26,"t":"2026-06-01T04:00:00Z","v":144512,"vw":55.103301},{"c":55.81,"h":55.97,"l":54.805,"n":5065,"o":54.91,"t":"2026-06-02T04:00:00Z","v":127095,"vw":55.724091},{"c":54.98,"h":55.66,"l":54.9,"n":5478,"o":55.52,"t":"2026-06-03T04:00:00Z","v":167419,"vw":55.105747},{"c":56.32,"h":56.37,"l":54.57,"n":5426,"o":55.5,"t":"2026-06-04T04:00:00Z","v":144931,"vw":56.106827},{"c":56.58,"h":57,"l":56.12,"n":4213,"o":56.12,"t":"2026-06-05T04:00:00Z","v":115629,"vw":56.578203},{"c":56.5,"h":57.53,"l":55.78,"n":4862,"o":56.77,"t":"2026-06-08T04:00:00Z","v":101377,"vw":56.62945},{"c":56.53,"h":57.92,"l":56.5,"n":3848,"o":56.68,"t":"2026-06-09T04:00:00Z","v":113356,"vw":56.752077},{"c":56.96,"h":57.21,"l":56.76,"n":3591,"o":56.89,"t":"2026-06-10T04:00:00Z","v":106318,"vw":56.958426},{"c":57.47,"h":58.04,"l":56.75,"n":5923,"o":57.09,"t":"2026-06-11T04:00:00Z","v":215131,"vw":57.535413},{"c":58.15,"h":58.48,"l":56.8201,"n":6121,"o":57.73,"t":"2026-06-12T04:00:00Z","v":214838,"vw":58.132111},{"c":57.64,"h":59,"l":57.39,"n":7557,"o":58.45,"t":"2026-06-15T04:00:00Z","v":297320,"vw":58.084697},{"c":57.97,"h":58.66,"l":57.37,"n":4763,"o":58.01,"t":"2026-06-16T04:00:00Z","v":242886,"vw":57.809552},{"c":57.76,"h":58.515,"l":57.23,"n":8317,"o":57.94,"t":"2026-06-17T04:00:00Z","v":313631,"vw":57.746674},{"c":57.73,"h":59.25,"l":57.38,"n":6772,"o":58.64,"t":"2026-06-18T04:00:00Z","v":682194,"vw":57.872996},{"c":58.13,"h":58.37,"l":57.73,"n":5142,"o":57.73,"t":"2026-06-22T04:00:00Z","v":206006,"vw":58.13216},{"c":58.78,"h":58.97,"l":58.18,"n":4704,"o":58.24,"t":"2026-06-23T04:00:00Z","v":175617,"vw":58.723298},{"c":59.15,"h":59.64,"l":58.595,"n":6988,"o":58.8,"t":"2026-06-24T04:00:00Z","v":289992,"vw":59.120938},{"c":58.94,"h":59.66,"l":58.7975,"n":5699,"o":59.25,"t":"2026-06-25T04:00:00Z","v":210702,"vw":59.050548},{"c":58.85,"h":59.455,"l":58.43,"n":5518,"o":59.22,"t":"2026-06-26T04:00:00Z","v":433688,"vw":58.832386},{"c":58.48,"h":58.7625,"l":58.11,"n":5501,"o":58.61,"t":"2026-06-29T04:00:00Z","v":264954,"vw":58.482595},{"c":58.67,"h":59.05,"l":58.27,"n":5019,"o":58.48,"t":"2026-06-30T04:00:00Z","v":182256,"vw":58.678031},{"c":60.08,"h":60.27,"l":58.47,"n":7471,"o":58.89,"t":"2026-07-01T04:00:00Z","v":344332,"vw":59.975355},{"c":59.51,"h":60.535,"l":59.19,"n":5657,"o":60.39,"t":"2026-07-02T04:00:00Z","v":188264,"vw":59.595158},{"c":59.31,"h":59.715,"l":58.81,"n":5117,"o":59.5,"t":"2026-07-06T04:00:00Z","v":181385,"vw":59.295078},{"c":58.77,"h":59.63,"l":58.77,"n":5395,"o":59.31,"t":"2026-07-07T04:00:00Z","v":127443,"vw":59.078103},{"c":57.65,"h":58.715,"l":57.38,"n":5856,"o":58.69,"t":"2026-07-08T04:00:00Z","v":200390,"vw":57.821248},{"c":58.4,"h":58.86,"l":57.825,"n":5851,"o":58,"t":"2026-07-09T04:00:00Z","v":200430,"vw":58.470555},{"c":58.35,"h":59.065,"l":58.12,"n":5394,"o":58.4,"t":"2026-07-10T04:00:00Z","v":162116,"vw":58.471174},{"c":58.62,"h":59.185,"l":58.2,"n":5691,"o":58.5,"t":"2026-07-13T04:00:00Z","v":195611,"vw":58.633937},{"c":58.62,"h":59.29,"l":57.835,"n":5456,"o":58.72,"t":"2026-07-14T04:00:00Z","v":210695,"vw":58.710251},{"c":59.02,"h":59.59,"l":58.51,"n":5082,"o":58.62,"t":"2026-07-15T04:00:00Z","v":159941,"vw":59.123607},{"c":62.46,"h":62.53,"l":59.25,"n":8373,"o":59.26,"t":"2026-07-16T04:00:00Z","v":358911,"vw":61.617941},{"c":61.36,"h":63.61,"l":56.3709,"n":9991,"o":62.59,"t":"2026-07-17T04:00:00Z","v":371814,"vw":61.300667},{"c":61.4,"h":61.925,"l":60.8775,"n":8403,"o":60.98,"t":"2026-07-20T04:00:00Z","v":350816,"vw":61.333751},{"c":60.61,"h":61.63,"l":59.305,"n":6813,"o":61.12,"t":"2026-07-21T04:00:00Z","v":213952,"vw":60.597539},{"c":60.2,"h":60.58,"l":59.68,"n":5777,"o":60.49,"t":"2026-07-22T04:00:00Z","v":180183,"vw":60.136309},{"c":60.31,"h":60.39,"l":58.93,"n":5376,"o":59.56,"t":"2026-07-23T04:00:00Z","v":214366,"vw":60.137805},{"c":60.49,"h":61.17,"l":59.93,"n":6491,"o":60.52,"t":"2026-07-24T04:00:00Z","v":193999,"vw":60.543095},{"c":60.02,"h":61.12,"l":59.63,"n":6060,"o":60.79,"t":"2026-07-27T04:00:00Z","v":148989,"vw":60.081985},{"c":60.52,"h":61.1,"l":60.315,"n":5740,"o":60.41,"t":"2026-07-28T04:00:00Z","v":116883,"vw":60.624926},{"c":60.36,"h":60.985,"l":59.926,"n":6432,"o":60.22,"t":"2026-07-29T04:00:00Z","v":132515,"vw":60.412981},{"c":59.9,"h":60.86,"l":59.83,"n":4914,"o":60.6,"t":"2026-07-30T04:00:00Z","v":92480,"vw":60.057185},{"c":60.15,"h":60.23,"l":59.31,"n":4408,"o":59.81,"t":"2026-07-31T04:00:00Z","v":139116,"vw":60.035445},{"c":60.32,"h":61.81,"l":60.06,"n":5284,"o":60.18,"t":"2026-08-03T04:00:00Z","v":157178,"vw":60.330469},{"c":60.42,"h":61.16,"l":60.05,"n":6262,"o":60.34,"t":"2026-08-04T04:00:00Z","v":142142,"vw":60.53633},{"c":60.11,"h":60.7,"l":59.79,"n":5874,"o":60.62,"t":"2026-08-05T04:00:00Z","v":150808,"vw":60.160102},{"c":59.67,"h":60.75,"l":59.61,"n":5098,"o":60.5,"t":"2026-08-06T04:00:00Z","v":102827,"vw":59.831637},{"c":59.13,"h":59.85,"l":59.05,"n":4226,"o":59.5,"t":"2026-08-07T04:00:00Z","v":122880,"vw":59.274863},{"c":58.54,"h":59.296,"l":58.265,"n":4258,"o":58.9,"t":"2026-08-10T04:00:00Z","v":87598,"vw":58.539327},{"c":58.84,"h":59.22,"l":58.61,"n":4931,"o":58.69,"t":"2026-08-11T04:00:00Z","v":134242,"vw":58.8831},{"c":59.55,"h":59.865,"l":58.695,"n":6794,"o":58.98,"t":"2026-08-12T04:00:00Z","v":139593,"vw":59.562607},{"c":59.93,"h":60.29,"l":59.6275,"n":4178,"o":59.95,"t":"2026-08-13T04:00:00Z","v":102441,"vw":59.905012},{"c":59.88,"h":60.725,"l":59.61,"n":3853,"o":59.86,"t":"2026-08-14T04:00:00Z","v":115671,"vw":59.920282},{"c":59.5,"h":60.3,"l":59.34,"n":6361,"o":59.74,"t":"2026-08-17T04:00:00Z","v":110960,"vw":59.562605},{"c":59.19,"h":59.94,"l":58.87,"n":4953,"o":59.59,"t":"2026-08-18T04:00:00Z","v":125820,"vw":59.193963},{"c":58.1,"h":60.22,"l":58.05,"n":4970,"o":59.35,"t":"2026-08-19T04:00:00Z","v":129811,"vw":58.395534},{"c":58.38,"h":58.43,"l":57.2946,"n":5028,"o":57.91,"t":"2026-08-20T04:00:00Z","v":82508,"vw":58.140883},{"c":58.47,"h":58.955,"l":57.96,"n":7864,"o":58.75,"t":"2026-08-21T04:00:00Z","v":110666,"vw":58.422821},{"c":58.33,"h":58.925,"l":58.08,"n":3686,"o":58.39,"t":"2026-08-24T04:00:00Z","v":96746,"vw":58.418749},{"c":57.92,"h":58.73,"l":55.22,"n":4290,"o":58.37,"t":"2026-08-25T04:00:00Z","v":138441,"vw":57.929834},{"c":58.14,"h":58.505,"l":57.66,"n":3866,"o":58.12,"t":"2026-08-26T04:00:00Z","v":107016,"vw":58.156352},{"c":58.23,"h":58.4375,"l":57.51,"n":4042,"o":57.76,"t":"2026-08-27T04:00:00Z","v":111303,"vw":58.017967},{"c":58.07,"h":58.695,"l":57.74,"n":4303,"o":58.18,"t":"2026-08-28T04:00:00Z","v":102619,"vw":58.095755},{"c":58.05,"h":58.23,"l":57.59,"n":3606,"o":58.08,"t":"2026-08-31T04:00:00Z","v":124321,"vw":58.02627},{"c":58.17,"h":58.56,"l":57.64,"n":6329,"o":57.9,"t":"2026-09-01T04:00:00Z","v":184461,"vw":58.044128},{"c":58.92,"h":59.16,"l":58.28,"n":4338,"o":58.3,"t":"2026-09-02T04:00:00Z","v":112562,"vw":58.858947},{"c":59.08,"h":59.71,"l":58.92,"n":5716,"o":59.29,"t":"2026-09-03T04:00:00Z","v":159675,"vw":59.208548},{"c":59.39,"h":59.5125,"l":58.81,"n":4673,"o":58.81,"t":"2026-09-04T04:00:00Z","v":90004,"vw":59.314774},{"c":58.45,"h":59.33,"l":58.275,"n":6880,"o":59.12,"t":"2026-09-08T04:00:00Z","v":183820,"vw":58.543263},{"c":58.27,"h":58.575,"l":57.895,"n":5502,"o":58.08,"t":"2026-09-09T04:00:00Z","v":154184,"vw":58.211681},{"c":59.11,"h":59.16,"l":57.875,"n":5397,"o":58.23,"t":"2026-09-10T04:00:00Z","v":171318,"vw":58.636746},{"c":59.09,"h":59.59,"l":58.59,"n":5626,"o":59.59,"t":"2026-09-11T04:00:00Z","v":195678,"vw":59.025413},{"c":59.95,"h":59.98,"l":59,"n":8396,"o":59,"t":"2026-09-14T04:00:00Z","v":239489,"vw":59.655296},{"c":60.1,"h":60.6,"l":58.91,"n":5645,"o":59.96,"t":"2026-09-15T04:00:00Z","v":200232,"vw":60.110512},{"c":59.67,"h":60.49,"l":59.11,"n":8826,"o":60.1,"t":"2026-09-16T04:00:00Z","v":305791,"vw":59.799747},{"c":60.32,"h":60.79,"l":59.11,"n":8010,"o":60.22,"t":"2026-09-17T04:00:00Z","v":288220,"vw":60.247913},{"c":60.7,"h":60.78,"l":59.575,"n":8339,"o":59.93,"t":"2026-09-18T04:00:00Z","v":1073606,"vw":60.596613},{"c":59.48,"h":61,"l":59.415,"n":5496,"o":60.71,"t":"2026-09-21T04:00:00Z","v":230875,"vw":59.710035},{"c":59.04,"h":60.695,"l":58.84,"n":6116,"o":59.73,"t":"2026-09-22T04:00:00Z","v":233180,"vw":59.184191},{"c":59.23,"h":59.43,"l":58.91,"n":6753,"o":59.13,"t":"2026-09-23T04:00:00Z","v":202752,"vw":59.205177},{"c":59.85,"h":59.91,"l":59.14,"n":5244,"o":59.44,"t":"2026-09-24T04:00:00Z","v":174936,"vw":59.690205},{"c":60.67,"h":60.72,"l":59.85,"n":5692,"o":60.07,"t":"2026-09-25T04:00:00Z","v":475638,"vw":60.544136},{"c":59.38,"h":60.645,"l":59.215,"n":5753,"o":60.59,"t":"2026-09-28T04:00:00Z","v":274981,"vw":59.808277},{"c":58.37,"h":59.73,"l":58.22,"n":5766,"o":59.24,"t":"2026-09-29T04:00:00Z","v":247098,"vw":58.543588},{"c":58.32,"h":58.71,"l":57.845,"n":5735,"o":58.41,"t":"2026-09-30T04:00:00Z","v":247050,"vw":58.272355},{"c":59.12,"h":59.12,"l":57.39,"n":6146,"o":58.22,"t":"2026-10-01T04:00:00Z","v":217467,"vw":58.719792},{"c":59.6,"h":60.185,"l":59.27,"n":4538,"o":59.57,"t":"2026-10-02T04:00:00Z","v":140691,"vw":59.57097},{"c":59.06,"h":59.67,"l":58.95,"n":5706,"o":59.66,"t":"2026-10-05T04:00:00Z","v":172812,"vw":59.17898},{"c":58.73,"h":59.7,"l":58.64,"n":5294,"o":59.36,"t":"2026-10-06T04:00:00Z","v":148471,"vw":58.881643},{"c":58.31,"h":58.705,"l":57.82,"n":5515,"o":58.19,"t":"2026-10-07T04:00:00Z","v":184737,"vw":58.256579},{"c":59.59,"h":59.8,"l":58.02,"n":6584,"o":58.41,"t":"2026-10-08T04:00:00Z","v":256812,"vw":59.44545},{"c":58.66,"h":59.57,"l":58.66,"n":5378,"o":59.44,"t":"2026-10-09T04:00:00Z","v":163903,"vw":58.761499},{"c":59.03,"h":59.4,"l":58.58,"n":4256,"o":58.58,"t":"2026-10-12T04:00:00Z","v":129155,"vw":59.106799},{"c":58.63,"h":59.56,"l":58.2674,"n":4124,"o":59.32,"t":"2026-10-13T04:00:00Z","v":135101,"vw":58.633815},{"c":58.7,"h":58.96,"l":57.86,"n":5063,"o":57.94,"t":"2026-10-14T04:00:00Z","v":206540,"vw":58.658477},{"c":60.9,"h":61.1,"l":58.99,"n":9309,"o":59.21,"t":"2026-10-15T04:00:00Z","v":310504,"vw":60.575277},{"c":61.28,"h":62.9,"l":61.06,"n":6373,"o":61.43,"t":"2026-10-16T04:00:00Z","v":245531,"vw":61.577766},{"c":60.1,"h":61.38,"l":59.97,"n":6062,"o":61.07,"t":"2026-10-19T04:00:00Z","v":203498,"vw":60.339991},{"c":61,"h":61.43,"l":60.35,"n":5348,"o":60.35,"t":"2026-10-20T04:00:00Z","v":171853,"vw":60.914637},{"c":60.82,"h":61.44,"l":60.445,"n":4054,"o":60.97,"t":"2026-10-21T04:00:00Z","v":140672,"vw":60.791022},{"c":61.92,"h":62.02,"l":60.85,"n":5021,"o":60.85,"t":"2026-10-22T04:00:00Z","v":146041,"vw":61.79662}],"volatilityBars":[{"c":60.615,"h":61,"l":60.615,"n":204,"o":60.71,"t":"2026-09-21T13:30:00Z","v":4833,"vw":60.799474},{"c":60.72,"h":60.72,"l":60.6,"n":41,"o":60.71,"t":"2026-09-21T13:45:00Z","v":1584,"vw":60.642279},{"c":60.45,"h":60.66,"l":60.45,"n":65,"o":60.66,"t":"2026-09-21T14:15:00Z","v":2634,"vw":60.566458},{"c":60.36,"h":60.64,"l":60.36,"n":160,"o":60.54,"t":"2026-09-21T14:30:00Z","v":6448,"vw":60.508076},{"c":60.41,"h":60.41,"l":60.2,"n":56,"o":60.2,"t":"2026-09-21T14:45:00Z","v":1479,"vw":60.34},{"c":60.4,"h":60.46,"l":60.4,"n":16,"o":60.46,"t":"2026-09-21T15:00:00Z","v":658,"vw":60.42},{"c":60.1,"h":60.33,"l":60.1,"n":94,"o":60.33,"t":"2026-09-21T15:15:00Z","v":2572,"vw":60.243099},{"c":60.07,"h":60.11,"l":60.05,"n":83,"o":60.11,"t":"2026-09-21T15:30:00Z","v":1990,"vw":60.087636},{"c":60.05,"h":60.08,"l":60.05,"n":28,"o":60.07,"t":"2026-09-21T15:45:00Z","v":1019,"vw":60.063737},{"c":59.9,"h":60.01,"l":59.86,"n":208,"o":60.01,"t":"2026-09-21T16:00:00Z","v":4535,"vw":59.94659},{"c":59.935,"h":59.935,"l":59.89,"n":78,"o":59.89,"t":"2026-09-21T16:15:00Z","v":1863,"vw":59.927478},{"c":59.96,"h":60.01,"l":59.905,"n":134,"o":59.905,"t":"2026-09-21T16:30:00Z","v":6053,"vw":59.974807},{"c":59.84,"h":59.92,"l":59.84,"n":93,"o":59.91,"t":"2026-09-21T16:45:00Z","v":2371,"vw":59.880106},{"c":59.925,"h":59.925,"l":59.85,"n":92,"o":59.85,"t":"2026-09-21T17:00:00Z","v":1991,"vw":59.8825},{"c":59.8,"h":59.9,"l":59.8,"n":81,"o":59.9,"t":"2026-09-21T17:15:00Z","v":1782,"vw":59.846245},{"c":59.7446,"h":59.81,"l":59.73,"n":125,"o":59.81,"t":"2026-09-21T17:30:00Z","v":4332,"vw":59.749565},{"c":59.81,"h":59.81,"l":59.77,"n":85,"o":59.79,"t":"2026-09-21T17:45:00Z","v":2789,"vw":59.782641},{"c":59.68,"h":59.82,"l":59.65,"n":113,"o":59.82,"t":"2026-09-21T18:00:00Z","v":3177,"vw":59.736456},{"c":59.79,"h":59.79,"l":59.675,"n":116,"o":59.675,"t":"2026-09-21T18:15:00Z","v":2565,"vw":59.753413},{"c":59.78,"h":59.8,"l":59.77,"n":103,"o":59.79,"t":"2026-09-21T18:30:00Z","v":2438,"vw":59.788788},{"c":59.88,"h":59.9,"l":59.8,"n":159,"o":59.8,"t":"2026-09-21T18:45:00Z","v":3549,"vw":59.851369},{"c":59.965,"h":59.965,"l":59.84,"n":142,"o":59.88,"t":"2026-09-21T19:00:00Z","v":3327,"vw":59.900833},{"c":59.94,"h":60.08,"l":59.905,"n":330,"o":59.96,"t":"2026-09-21T19:15:00Z","v":14403,"vw":59.992743},{"c":59.87,"h":59.99,"l":59.87,"n":346,"o":59.98,"t":"2026-09-21T19:30:00Z","v":15020,"vw":59.941485},{"c":59.515,"h":59.875,"l":59.415,"n":1031,"o":59.87,"t":"2026-09-21T19:45:00Z","v":30800,"vw":59.577602},{"c":59.48,"h":59.48,"l":59.48,"n":23,"o":59.48,"t":"2026-09-21T20:00:00Z","v":72760,"vw":59.48},{"c":59.57,"h":60.695,"l":59.4,"n":71,"o":59.73,"t":"2026-09-22T13:30:00Z","v":3484,"vw":59.814557},{"c":59.895,"h":59.895,"l":59.45,"n":9,"o":59.45,"t":"2026-09-22T13:45:00Z","v":446,"vw":59.660172},{"c":59.745,"h":60.0553,"l":59.68,"n":33,"o":59.895,"t":"2026-09-22T14:00:00Z","v":1242,"vw":59.892882},{"c":59.9,"h":59.9,"l":59.71,"n":119,"o":59.73,"t":"2026-09-22T14:15:00Z","v":3786,"vw":59.80007},{"c":59.565,"h":59.945,"l":59.555,"n":153,"o":59.865,"t":"2026-09-22T14:30:00Z","v":5284,"vw":59.799722},{"c":59.37,"h":59.47,"l":59.35,"n":190,"o":59.47,"t":"2026-09-22T14:45:00Z","v":4286,"vw":59.416308},{"c":59.32,"h":59.45,"l":59.26,"n":158,"o":59.4,"t":"2026-09-22T15:00:00Z","v":4580,"vw":59.350925},{"c":59.36,"h":59.45,"l":59.285,"n":213,"o":59.285,"t":"2026-09-22T15:15:00Z","v":6647,"vw":59.36587},{"c":59.31,"h":59.33,"l":59.3,"n":69,"o":59.33,"t":"2026-09-22T15:30:00Z","v":1977,"vw":59.317288},{"c":59.35,"h":59.39,"l":59.27,"n":241,"o":59.31,"t":"2026-09-22T15:45:00Z","v":6798,"vw":59.329169},{"c":59.41,"h":59.41,"l":59.405,"n":18,"o":59.405,"t":"2026-09-22T16:00:00Z","v":368,"vw":59.4075},{"c":59.34,"h":59.48,"l":59.34,"n":178,"o":59.385,"t":"2026-09-22T16:15:00Z","v":3500,"vw":59.419},{"c":59.28,"h":59.35,"l":59.28,"n":60,"o":59.35,"t":"2026-09-22T16:30:00Z","v":967,"vw":59.31875},{"c":59.24,"h":59.32,"l":59.24,"n":46,"o":59.28,"t":"2026-09-22T16:45:00Z","v":2298,"vw":59.277252},{"c":59.31,"h":59.37,"l":59.31,"n":90,"o":59.37,"t":"2026-09-22T17:00:00Z","v":2548,"vw":59.36125},{"c":59.37,"h":59.37,"l":59.31,"n":76,"o":59.31,"t":"2026-09-22T17:15:00Z","v":1821,"vw":59.3261},{"c":59.45,"h":59.46,"l":59.38,"n":118,"o":59.4,"t":"2026-09-22T17:30:00Z","v":2585,"vw":59.416588},{"c":59.61,"h":59.65,"l":59.46,"n":271,"o":59.46,"t":"2026-09-22T17:45:00Z","v":7196,"vw":59.548038},{"c":59.52,"h":59.59,"l":59.5,"n":108,"o":59.56,"t":"2026-09-22T18:00:00Z","v":2555,"vw":59.536344},{"c":59.525,"h":59.56,"l":59.48,"n":116,"o":59.53,"t":"2026-09-22T18:15:00Z","v":4406,"vw":59.520316},{"c":59.47,"h":59.555,"l":59.47,"n":32,"o":59.555,"t":"2026-09-22T18:30:00Z","v":1000,"vw":59.52375},{"c":59.445,"h":59.48,"l":59.43,"n":110,"o":59.48,"t":"2026-09-22T18:45:00Z","v":3102,"vw":59.45928},{"c":59.36,"h":59.4,"l":59.315,"n":136,"o":59.4,"t":"2026-09-22T19:00:00Z","v":4866,"vw":59.341252},{"c":59.355,"h":59.41,"l":59.34,"n":179,"o":59.345,"t":"2026-09-22T19:15:00Z","v":6124,"vw":59.372658},{"c":59.36,"h":59.49,"l":59.35,"n":286,"o":59.38,"t":"2026-09-22T19:30:00Z","v":7991,"vw":59.410535},{"c":59.07,"h":59.39,"l":58.84,"n":1104,"o":59.35,"t":"2026-09-22T19:45:00Z","v":39949,"vw":59.085499},{"c":59.04,"h":59.04,"l":59.04,"n":20,"o":59.04,"t":"2026-09-22T20:00:00Z","v":81155,"vw":59.04},{"c":59.045,"h":59.13,"l":58.91,"n":61,"o":59.13,"t":"2026-09-23T13:30:00Z","v":1984,"vw":59.072553},{"c":59.14,"h":59.34,"l":58.98,"n":113,"o":59.34,"t":"2026-09-23T13:45:00Z","v":3331,"vw":59.047634},{"c":59.2399,"h":59.2399,"l":58.95,"n":84,"o":59.02,"t":"2026-09-23T14:00:00Z","v":2523,"vw":59.046796},{"c":59.24,"h":59.34,"l":59.0579,"n":171,"o":59.23,"t":"2026-09-23T14:15:00Z","v":5132,"vw":59.23626},{"c":59.16,"h":59.255,"l":59.16,"n":93,"o":59.22,"t":"2026-09-23T14:30:00Z","v":2597,"vw":59.228235},{"c":59.02,"h":59.2801,"l":59.02,"n":174,"o":59.27,"t":"2026-09-23T14:45:00Z","v":6522,"vw":59.152671},{"c":59.3,"h":59.3,"l":59.145,"n":83,"o":59.145,"t":"2026-09-23T15:00:00Z","v":2195,"vw":59.225},{"c":59.12,"h":59.22,"l":59.12,"n":110,"o":59.22,"t":"2026-09-23T15:15:00Z","v":2731,"vw":59.175385},{"c":59.07,"h":59.07,"l":59.07,"n":35,"o":59.07,"t":"2026-09-23T15:30:00Z","v":319,"vw":59.07},{"c":59.27,"h":59.27,"l":59.04,"n":222,"o":59.04,"t":"2026-09-23T15:45:00Z","v":6813,"vw":59.170225},{"c":59.295,"h":59.33,"l":59.295,"n":54,"o":59.32,"t":"2026-09-23T16:00:00Z","v":1327,"vw":59.315484},{"c":59.28,"h":59.32,"l":59.26,"n":58,"o":59.32,"t":"2026-09-23T16:15:00Z","v":2430,"vw":59.311298},{"c":59.37,"h":59.39,"l":59.25,"n":186,"o":59.25,"t":"2026-09-23T16:30:00Z","v":5363,"vw":59.309934},{"c":59.31,"h":59.39,"l":59.3,"n":80,"o":59.39,"t":"2026-09-23T16:45:00Z","v":3315,"vw":59.333223},{"c":59.3,"h":59.3,"l":59.21,"n":100,"o":59.21,"t":"2026-09-23T17:00:00Z","v":1472,"vw":59.250767},{"c":59.32,"h":59.32,"l":59.32,"n":46,"o":59.32,"t":"2026-09-23T17:15:00Z","v":359,"vw":59.32},{"c":59.36,"h":59.37,"l":59.31,"n":201,"o":59.31,"t":"2026-09-23T17:30:00Z","v":6812,"vw":59.327879},{"c":59.43,"h":59.43,"l":59.42,"n":23,"o":59.42,"t":"2026-09-23T17:45:00Z","v":758,"vw":59.423165},{"c":59.33,"h":59.37,"l":59.33,"n":64,"o":59.36,"t":"2026-09-23T18:00:00Z","v":1541,"vw":59.347975},{"c":59.3,"h":59.31,"l":59.26,"n":93,"o":59.28,"t":"2026-09-23T18:15:00Z","v":1704,"vw":59.288333},{"c":59.225,"h":59.27,"l":59.14,"n":137,"o":59.27,"t":"2026-09-23T18:30:00Z","v":6284,"vw":59.223936},{"c":59.26,"h":59.26,"l":59.18,"n":97,"o":59.235,"t":"2026-09-23T18:45:00Z","v":3320,"vw":59.219741},{"c":59.23,"h":59.27,"l":59.23,"n":137,"o":59.26,"t":"2026-09-23T19:00:00Z","v":2730,"vw":59.260244},{"c":59.16,"h":59.18,"l":59.11,"n":152,"o":59.18,"t":"2026-09-23T19:15:00Z","v":3498,"vw":59.142942},{"c":59.2,"h":59.2,"l":59.124,"n":307,"o":59.145,"t":"2026-09-23T19:30:00Z","v":19123,"vw":59.162179},{"c":59.22,"h":59.26,"l":59.08,"n":1416,"o":59.19,"t":"2026-09-23T19:45:00Z","v":51029,"vw":59.162421},{"c":59.23,"h":59.23,"l":59.23,"n":18,"o":59.23,"t":"2026-09-23T20:00:00Z","v":33665,"vw":59.23},{"c":59.375,"h":59.44,"l":59.375,"n":13,"o":59.44,"t":"2026-09-24T13:30:00Z","v":529,"vw":59.406837},{"c":59.685,"h":59.685,"l":59.6,"n":47,"o":59.61,"t":"2026-09-24T13:45:00Z","v":1648,"vw":59.631826},{"c":59.615,"h":59.625,"l":59.615,"n":48,"o":59.625,"t":"2026-09-24T14:00:00Z","v":1660,"vw":59.619495},{"c":59.295,"h":59.295,"l":59.14,"n":98,"o":59.18,"t":"2026-09-24T14:45:00Z","v":2245,"vw":59.219239},{"c":59.2,"h":59.2,"l":59.19,"n":23,"o":59.2,"t":"2026-09-24T15:00:00Z","v":858,"vw":59.194366},{"c":59.4,"h":59.44,"l":59.18,"n":225,"o":59.18,"t":"2026-09-24T15:15:00Z","v":16247,"vw":59.361425},{"c":59.42,"h":59.42,"l":59.42,"n":72,"o":59.42,"t":"2026-09-24T15:30:00Z","v":1382,"vw":59.42},{"c":59.34,"h":59.4043,"l":59.34,"n":88,"o":59.36,"t":"2026-09-24T15:45:00Z","v":3286,"vw":59.369496},{"c":59.43,"h":59.43,"l":59.4,"n":57,"o":59.4,"t":"2026-09-24T16:00:00Z","v":1057,"vw":59.4075},{"c":59.49,"h":59.83,"l":59.45,"n":179,"o":59.45,"t":"2026-09-24T16:15:00Z","v":4006,"vw":59.537118},{"c":59.655,"h":59.71,"l":59.565,"n":150,"o":59.565,"t":"2026-09-24T16:30:00Z","v":5244,"vw":59.652945},{"c":59.595,"h":59.595,"l":59.56,"n":23,"o":59.56,"t":"2026-09-24T16:45:00Z","v":724,"vw":59.567},{"c":59.7,"h":59.7,"l":59.595,"n":70,"o":59.595,"t":"2026-09-24T17:00:00Z","v":14705,"vw":59.595923},{"c":59.66,"h":59.66,"l":59.66,"n":9,"o":59.66,"t":"2026-09-24T17:15:00Z","v":230,"vw":59.66},{"c":59.71,"h":59.71,"l":59.67,"n":41,"o":59.67,"t":"2026-09-24T17:30:00Z","v":1105,"vw":59.685097},{"c":59.7691,"h":59.7691,"l":59.69,"n":65,"o":59.69,"t":"2026-09-24T17:45:00Z","v":1358,"vw":59.737864},{"c":59.79,"h":59.795,"l":59.76,"n":47,"o":59.78,"t":"2026-09-24T18:15:00Z","v":1095,"vw":59.782754},{"c":59.75,"h":59.77,"l":59.71,"n":48,"o":59.71,"t":"2026-09-24T18:30:00Z","v":1056,"vw":59.752},{"c":59.71,"h":59.71,"l":59.5,"n":131,"o":59.5,"t":"2026-09-24T18:45:00Z","v":2562,"vw":59.578185},{"c":59.78,"h":59.78,"l":59.69,"n":80,"o":59.69,"t":"2026-09-24T19:00:00Z","v":1854,"vw":59.740549},{"c":59.755,"h":59.765,"l":59.675,"n":121,"o":59.71,"t":"2026-09-24T19:15:00Z","v":2814,"vw":59.73438},{"c":59.83,"h":59.83,"l":59.76,"n":244,"o":59.81,"t":"2026-09-24T19:30:00Z","v":8253,"vw":59.807682},{"c":59.88,"h":59.91,"l":59.74,"n":1024,"o":59.815,"t":"2026-09-24T19:45:00Z","v":35445,"vw":59.850043},{"c":59.85,"h":59.85,"l":59.85,"n":12,"o":59.85,"t":"2026-09-24T20:00:00Z","v":32135,"vw":59.85},{"c":60.38,"h":60.38,"l":60.07,"n":37,"o":60.07,"t":"2026-09-25T13:30:00Z","v":1226,"vw":60.178407},{"c":60.335,"h":60.52,"l":60.2,"n":39,"o":60.2,"t":"2026-09-25T13:45:00Z","v":7117,"vw":60.38406},{"c":60.15,"h":60.23,"l":59.8501,"n":108,"o":60.23,"t":"2026-09-25T14:00:00Z","v":8603,"vw":59.939907},{"c":60.37,"h":60.37,"l":60.17,"n":67,"o":60.17,"t":"2026-09-25T14:15:00Z","v":2782,"vw":60.236296},{"c":60.31,"h":60.45,"l":60.31,"n":50,"o":60.43,"t":"2026-09-25T14:30:00Z","v":893,"vw":60.379907},{"c":60.35,"h":60.36,"l":60.25,"n":31,"o":60.25,"t":"2026-09-25T14:45:00Z","v":1403,"vw":60.285556},{"c":60.355,"h":60.355,"l":60.355,"n":6,"o":60.355,"t":"2026-09-25T15:00:00Z","v":139,"vw":60.355},{"c":60.265,"h":60.39,"l":60.25,"n":81,"o":60.36,"t":"2026-09-25T15:15:00Z","v":2488,"vw":60.285586},{"c":60.02,"h":60.28,"l":60,"n":453,"o":60.27,"t":"2026-09-25T15:30:00Z","v":27054,"vw":60.1928},{"c":60.16,"h":60.205,"l":59.85,"n":312,"o":60,"t":"2026-09-25T15:45:00Z","v":20718,"vw":59.97366},{"c":60.345,"h":60.36,"l":60.11,"n":171,"o":60.16,"t":"2026-09-25T16:00:00Z","v":7600,"vw":60.21992},{"c":60.3,"h":60.4052,"l":60.28,"n":63,"o":60.34,"t":"2026-09-25T16:15:00Z","v":1778,"vw":60.357252},{"c":60.34,"h":60.36,"l":60.3,"n":78,"o":60.32,"t":"2026-09-25T16:30:00Z","v":7688,"vw":60.328624},{"c":60.34,"h":60.36,"l":60.33,"n":54,"o":60.36,"t":"2026-09-25T16:45:00Z","v":2431,"vw":60.337822},{"c":60.345,"h":60.37,"l":60.32,"n":49,"o":60.35,"t":"2026-09-25T17:00:00Z","v":2043,"vw":60.348178},{"c":60.31,"h":60.35,"l":60.31,"n":52,"o":60.35,"t":"2026-09-25T17:15:00Z","v":1418,"vw":60.325965},{"c":60.23,"h":60.25,"l":60.14,"n":49,"o":60.25,"t":"2026-09-25T17:30:00Z","v":1468,"vw":60.188333},{"c":60.31,"h":60.31,"l":60.17,"n":96,"o":60.17,"t":"2026-09-25T17:45:00Z","v":2672,"vw":60.256771},{"c":60.26,"h":60.35,"l":60.24,"n":59,"o":60.35,"t":"2026-09-25T18:00:00Z","v":2077,"vw":60.272234},{"c":60.31,"h":60.35,"l":60.29,"n":90,"o":60.31,"t":"2026-09-25T18:15:00Z","v":3599,"vw":60.314445},{"c":60.26,"h":60.29,"l":60.26,"n":38,"o":60.29,"t":"2026-09-25T18:30:00Z","v":1626,"vw":60.277013},{"c":60.385,"h":60.4,"l":60.3,"n":116,"o":60.3,"t":"2026-09-25T18:45:00Z","v":5380,"vw":60.366227},{"c":60.415,"h":60.43,"l":60.38,"n":56,"o":60.38,"t":"2026-09-25T19:00:00Z","v":1574,"vw":60.40374},{"c":60.44,"h":60.44,"l":60.34,"n":304,"o":60.43,"t":"2026-09-25T19:15:00Z","v":14364,"vw":60.399052},{"c":60.43,"h":60.47,"l":60.35,"n":269,"o":60.435,"t":"2026-09-25T19:30:00Z","v":8228,"vw":60.421242},{"c":60.64,"h":60.72,"l":60.42,"n":1729,"o":60.43,"t":"2026-09-25T19:45:00Z","v":110446,"vw":60.584965},{"c":60.67,"h":60.67,"l":60.67,"n":20,"o":60.67,"t":"2026-09-25T20:00:00Z","v":212698,"vw":60.67},{"c":60.595,"h":60.595,"l":60.19,"n":58,"o":60.59,"t":"2026-09-28T13:30:00Z","v":1894,"vw":60.473531},{"c":60.325,"h":60.62,"l":60.325,"n":46,"o":60.465,"t":"2026-09-28T13:45:00Z","v":1692,"vw":60.451963},{"c":60.565,"h":60.645,"l":60.3,"n":90,"o":60.32,"t":"2026-09-28T14:00:00Z","v":8597,"vw":60.408813},{"c":60.455,"h":60.53,"l":60.43,"n":18,"o":60.43,"t":"2026-09-28T14:15:00Z","v":954,"vw":60.476086},{"c":60.425,"h":60.47,"l":60.42,"n":41,"o":60.47,"t":"2026-09-28T14:30:00Z","v":1154,"vw":60.436875},{"c":60.24,"h":60.41,"l":60.24,"n":73,"o":60.38,"t":"2026-09-28T14:45:00Z","v":2824,"vw":60.346639},{"c":60.08,"h":60.14,"l":60.01,"n":125,"o":60.075,"t":"2026-09-28T15:00:00Z","v":3966,"vw":60.073043},{"c":60.19,"h":60.26,"l":60.14,"n":205,"o":60.14,"t":"2026-09-28T15:15:00Z","v":18558,"vw":60.208709},{"c":60.34,"h":60.34,"l":60.255,"n":37,"o":60.31,"t":"2026-09-28T15:30:00Z","v":1171,"vw":60.300027},{"c":60.29,"h":60.3,"l":60.23,"n":145,"o":60.23,"t":"2026-09-28T15:45:00Z","v":15860,"vw":60.276021},{"c":60.15,"h":60.32,"l":60.15,"n":78,"o":60.27,"t":"2026-09-28T16:00:00Z","v":3498,"vw":60.226786},{"c":60.28,"h":60.33,"l":60.16,"n":233,"o":60.19,"t":"2026-09-28T16:15:00Z","v":12040,"vw":60.235271},{"c":60.05,"h":60.34,"l":60.05,"n":93,"o":60.34,"t":"2026-09-28T16:30:00Z","v":4959,"vw":60.21995},{"c":60.21,"h":60.23,"l":60.125,"n":142,"o":60.22,"t":"2026-09-28T16:45:00Z","v":7854,"vw":60.187555},{"c":60.31,"h":60.43,"l":60.22,"n":272,"o":60.24,"t":"2026-09-28T17:00:00Z","v":18497,"vw":60.322288},{"c":60.21,"h":60.38,"l":60.21,"n":28,"o":60.31,"t":"2026-09-28T17:15:00Z","v":1475,"vw":60.28},{"c":60.195,"h":60.28,"l":60.195,"n":112,"o":60.2,"t":"2026-09-28T17:30:00Z","v":4328,"vw":60.211917},{"c":60.07,"h":60.195,"l":60.06,"n":65,"o":60.19,"t":"2026-09-28T17:45:00Z","v":2374,"vw":60.115516},{"c":59.88,"h":59.99,"l":59.865,"n":62,"o":59.99,"t":"2026-09-28T18:00:00Z","v":2264,"vw":59.91608},{"c":59.795,"h":59.89,"l":59.795,"n":97,"o":59.89,"t":"2026-09-28T18:15:00Z","v":3432,"vw":59.828673},{"c":59.74,"h":59.78,"l":59.74,"n":126,"o":59.78,"t":"2026-09-28T18:30:00Z","v":3439,"vw":59.759881},{"c":59.72,"h":59.745,"l":59.66,"n":174,"o":59.745,"t":"2026-09-28T18:45:00Z","v":4348,"vw":59.688074},{"c":59.45,"h":59.685,"l":59.45,"n":60,"o":59.685,"t":"2026-09-28T19:00:00Z","v":1086,"vw":59.580871},{"c":59.465,"h":59.5,"l":59.45,"n":205,"o":59.45,"t":"2026-09-28T19:15:00Z","v":4062,"vw":59.466051},{"c":59.43,"h":59.57,"l":59.42,"n":515,"o":59.425,"t":"2026-09-28T19:30:00Z","v":20481,"vw":59.485185},{"c":59.41,"h":59.45,"l":59.215,"n":1073,"o":59.41,"t":"2026-09-28T19:45:00Z","v":44392,"vw":59.348693},{"c":59.38,"h":59.38,"l":59.38,"n":14,"o":59.38,"t":"2026-09-28T20:00:00Z","v":63891,"vw":59.38},{"c":59.53,"h":59.73,"l":58.9775,"n":88,"o":59.24,"t":"2026-09-29T13:30:00Z","v":5244,"vw":59.474127},{"c":59.165,"h":59.485,"l":59.165,"n":31,"o":59.485,"t":"2026-09-29T13:45:00Z","v":1057,"vw":59.398333},{"c":59.04,"h":59.39,"l":59.04,"n":17,"o":59.095,"t":"2026-09-29T14:00:00Z","v":730,"vw":59.131199},{"c":58.95,"h":59.08,"l":58.87,"n":112,"o":59.01,"t":"2026-09-29T14:15:00Z","v":10351,"vw":58.989256},{"c":59,"h":59.07,"l":58.91,"n":83,"o":58.91,"t":"2026-09-29T14:30:00Z","v":4099,"vw":58.987926},{"c":58.96,"h":59.02,"l":58.96,"n":46,"o":58.9625,"t":"2026-09-29T14:45:00Z","v":1278,"vw":58.975625},{"c":58.76,"h":58.98,"l":58.76,"n":412,"o":58.98,"t":"2026-09-29T15:00:00Z","v":17163,"vw":58.886619},{"c":58.825,"h":58.89,"l":58.81,"n":45,"o":58.82,"t":"2026-09-29T15:15:00Z","v":981,"vw":58.847086},{"c":58.81,"h":58.81,"l":58.73,"n":110,"o":58.76,"t":"2026-09-29T15:30:00Z","v":3252,"vw":58.762913},{"c":58.8,"h":58.89,"l":58.8,"n":100,"o":58.82,"t":"2026-09-29T15:45:00Z","v":3444,"vw":58.843677},{"c":58.66,"h":58.83,"l":58.58,"n":190,"o":58.8,"t":"2026-09-29T16:00:00Z","v":12324,"vw":58.728841},{"c":58.48,"h":58.59,"l":58.46,"n":122,"o":58.57,"t":"2026-09-29T16:15:00Z","v":4964,"vw":58.511442},{"c":58.505,"h":58.505,"l":58.4775,"n":31,"o":58.49,"t":"2026-09-29T16:30:00Z","v":730,"vw":58.490833},{"c":58.53,"h":58.54,"l":58.495,"n":88,"o":58.5,"t":"2026-09-29T16:45:00Z","v":3052,"vw":58.519722},{"c":58.37,"h":58.49,"l":58.37,"n":63,"o":58.49,"t":"2026-09-29T17:00:00Z","v":2417,"vw":58.426154},{"c":58.24,"h":58.27,"l":58.23,"n":53,"o":58.25,"t":"2026-09-29T17:15:00Z","v":1434,"vw":58.249099},{"c":58.33,"h":58.395,"l":58.25,"n":175,"o":58.255,"t":"2026-09-29T17:30:00Z","v":5564,"vw":58.312752},{"c":58.28,"h":58.43,"l":58.28,"n":78,"o":58.43,"t":"2026-09-29T17:45:00Z","v":3403,"vw":58.330524},{"c":58.47,"h":58.47,"l":58.22,"n":210,"o":58.29,"t":"2026-09-29T18:00:00Z","v":13479,"vw":58.318474},{"c":58.39,"h":58.48,"l":58.39,"n":89,"o":58.44,"t":"2026-09-29T18:15:00Z","v":3480,"vw":58.418797},{"c":58.49,"h":58.5,"l":58.425,"n":100,"o":58.425,"t":"2026-09-29T18:30:00Z","v":3473,"vw":58.464497},{"c":58.47,"h":58.49,"l":58.435,"n":112,"o":58.485,"t":"2026-09-29T18:45:00Z","v":3414,"vw":58.471875},{"c":58.59,"h":58.62,"l":58.44,"n":231,"o":58.468,"t":"2026-09-29T19:00:00Z","v":12885,"vw":58.541355},{"c":58.55,"h":58.66,"l":58.53,"n":219,"o":58.61,"t":"2026-09-29T19:15:00Z","v":5304,"vw":58.577983},{"c":58.49,"h":58.565,"l":58.45,"n":299,"o":58.5425,"t":"2026-09-29T19:30:00Z","v":10151,"vw":58.509223},{"c":58.31,"h":58.4959,"l":58.305,"n":1098,"o":58.49,"t":"2026-09-29T19:45:00Z","v":38945,"vw":58.399517},{"c":58.37,"h":58.37,"l":58.37,"n":22,"o":58.37,"t":"2026-09-29T20:00:00Z","v":54032,"vw":58.37},{"c":58.51,"h":58.71,"l":58.165,"n":145,"o":58.41,"t":"2026-09-30T13:30:00Z","v":8337,"vw":58.514687},{"c":58.31,"h":58.34,"l":58.31,"n":24,"o":58.34,"t":"2026-09-30T13:45:00Z","v":870,"vw":58.325},{"c":58.32,"h":58.58,"l":58.245,"n":40,"o":58.3,"t":"2026-09-30T14:00:00Z","v":3436,"vw":58.30556},{"c":58.16,"h":58.315,"l":58.13,"n":57,"o":58.315,"t":"2026-09-30T14:15:00Z","v":2890,"vw":58.185602},{"c":58.08,"h":58.22,"l":57.845,"n":129,"o":58.22,"t":"2026-09-30T14:30:00Z","v":3595,"vw":58.048271},{"c":58.07,"h":58.07,"l":57.965,"n":25,"o":57.965,"t":"2026-09-30T14:45:00Z","v":426,"vw":58.003206},{"c":58.12,"h":58.12,"l":58.12,"n":6,"o":58.12,"t":"2026-09-30T15:00:00Z","v":206,"vw":58.12},{"c":58.08,"h":58.155,"l":57.945,"n":72,"o":57.945,"t":"2026-09-30T15:15:00Z","v":2049,"vw":58.082255},{"c":58.165,"h":58.19,"l":58.08,"n":166,"o":58.08,"t":"2026-09-30T15:30:00Z","v":12403,"vw":58.166916},{"c":58.34,"h":58.36,"l":58.16,"n":182,"o":58.16,"t":"2026-09-30T15:45:00Z","v":5772,"vw":58.287589},{"c":58.3,"h":58.46,"l":58.27,"n":246,"o":58.4,"t":"2026-09-30T16:00:00Z","v":14091,"vw":58.329932},{"c":58.15,"h":58.2505,"l":58.1,"n":252,"o":58.2505,"t":"2026-09-30T16:15:00Z","v":11575,"vw":58.173186},{"c":58.24,"h":58.24,"l":58.14,"n":101,"o":58.15,"t":"2026-09-30T16:30:00Z","v":4504,"vw":58.169842},{"c":58.21,"h":58.24,"l":58.18,"n":94,"o":58.24,"t":"2026-09-30T16:45:00Z","v":3350,"vw":58.212821},{"c":58.215,"h":58.23,"l":58.2,"n":55,"o":58.21,"t":"2026-09-30T17:00:00Z","v":1200,"vw":58.213106},{"c":58.18,"h":58.325,"l":58.13,"n":185,"o":58.24,"t":"2026-09-30T17:15:00Z","v":15451,"vw":58.273519},{"c":58.195,"h":58.24,"l":58.13,"n":112,"o":58.18,"t":"2026-09-30T17:30:00Z","v":3752,"vw":58.179973},{"c":58.14,"h":58.255,"l":58.14,"n":68,"o":58.25,"t":"2026-09-30T17:45:00Z","v":4636,"vw":58.236907},{"c":58.1105,"h":58.165,"l":58.1105,"n":19,"o":58.165,"t":"2026-09-30T18:00:00Z","v":1212,"vw":58.120302},{"c":58.09,"h":58.15,"l":58.03,"n":114,"o":58.15,"t":"2026-09-30T18:15:00Z","v":3150,"vw":58.079491},{"c":58.13,"h":58.15,"l":58.1,"n":67,"o":58.15,"t":"2026-09-30T18:30:00Z","v":1253,"vw":58.13125},{"c":58.08,"h":58.1,"l":58,"n":118,"o":58.03,"t":"2026-09-30T18:45:00Z","v":4049,"vw":58.03623},{"c":58.09,"h":58.1,"l":58.07,"n":133,"o":58.1,"t":"2026-09-30T19:00:00Z","v":3506,"vw":58.09},{"c":58.13,"h":58.16,"l":58.12,"n":147,"o":58.12,"t":"2026-09-30T19:15:00Z","v":3567,"vw":58.145767},{"c":58.29,"h":58.29,"l":58.13,"n":455,"o":58.13,"t":"2026-09-30T19:30:00Z","v":10293,"vw":58.228877},{"c":58.36,"h":58.36,"l":58.22,"n":694,"o":58.29,"t":"2026-09-30T19:45:00Z","v":24879,"vw":58.29848},{"c":58.32,"h":58.32,"l":58.32,"n":19,"o":58.32,"t":"2026-09-30T20:00:00Z","v":60692,"vw":58.32},{"c":57.605,"h":58.22,"l":57.605,"n":42,"o":58.22,"t":"2026-10-01T13:30:00Z","v":2195,"vw":57.810797},{"c":57.615,"h":57.615,"l":57.615,"n":8,"o":57.615,"t":"2026-10-01T13:45:00Z","v":142,"vw":57.615},{"c":57.465,"h":57.95,"l":57.39,"n":176,"o":57.95,"t":"2026-10-01T14:00:00Z","v":7573,"vw":57.553859},{"c":57.465,"h":57.465,"l":57.465,"n":9,"o":57.465,"t":"2026-10-01T14:15:00Z","v":288,"vw":57.465},{"c":57.8,"h":57.8,"l":57.68,"n":63,"o":57.69,"t":"2026-10-01T14:30:00Z","v":1241,"vw":57.729604},{"c":57.83,"h":57.89,"l":57.7,"n":116,"o":57.7001,"t":"2026-10-01T14:45:00Z","v":3329,"vw":57.730753},{"c":57.705,"h":57.78,"l":57.705,"n":104,"o":57.76,"t":"2026-10-01T15:00:00Z","v":2710,"vw":57.749932},{"c":58.01,"h":58.01,"l":57.7,"n":106,"o":57.73,"t":"2026-10-01T15:15:00Z","v":8618,"vw":57.91386},{"c":58.09,"h":58.09,"l":57.89,"n":96,"o":57.99,"t":"2026-10-01T15:30:00Z","v":1478,"vw":57.9905},{"c":58.415,"h":58.415,"l":58.17,"n":122,"o":58.17,"t":"2026-10-01T15:45:00Z","v":7129,"vw":58.246198},{"c":58.785,"h":58.785,"l":58.42,"n":125,"o":58.48,"t":"2026-10-01T16:00:00Z","v":4860,"vw":58.523952},{"c":58.74,"h":58.74,"l":58.69,"n":56,"o":58.69,"t":"2026-10-01T16:15:00Z","v":1205,"vw":58.723819},{"c":58.68,"h":58.7,"l":58.645,"n":124,"o":58.7,"t":"2026-10-01T16:30:00Z","v":3148,"vw":58.674689},{"c":58.61,"h":58.72,"l":58.61,"n":76,"o":58.72,"t":"2026-10-01T16:45:00Z","v":1230,"vw":58.65},{"c":58.695,"h":58.695,"l":58.65,"n":84,"o":58.65,"t":"2026-10-01T17:00:00Z","v":1712,"vw":58.67375},{"c":58.77,"h":58.835,"l":58.625,"n":179,"o":58.625,"t":"2026-10-01T17:15:00Z","v":5210,"vw":58.765238},{"c":58.78,"h":58.78,"l":58.78,"n":26,"o":58.78,"t":"2026-10-01T17:30:00Z","v":602,"vw":58.78},{"c":58.74,"h":58.775,"l":58.7,"n":122,"o":58.76,"t":"2026-10-01T17:45:00Z","v":3536,"vw":58.744946},{"c":58.675,"h":58.675,"l":58.61,"n":87,"o":58.645,"t":"2026-10-01T18:00:00Z","v":2661,"vw":58.652184},{"c":58.635,"h":58.765,"l":58.635,"n":149,"o":58.72,"t":"2026-10-01T18:15:00Z","v":6435,"vw":58.693804},{"c":58.58,"h":58.68,"l":58.58,"n":174,"o":58.67,"t":"2026-10-01T18:30:00Z","v":8312,"vw":58.658727},{"c":58.645,"h":58.66,"l":58.6,"n":108,"o":58.6,"t":"2026-10-01T18:45:00Z","v":5717,"vw":58.64053},{"c":58.625,"h":58.65,"l":58.61,"n":60,"o":58.635,"t":"2026-10-01T19:00:00Z","v":1164,"vw":58.63},{"c":58.89,"h":58.93,"l":58.55,"n":508,"o":58.6,"t":"2026-10-01T19:15:00Z","v":24207,"vw":58.663965},{"c":58.74,"h":58.95,"l":58.71,"n":356,"o":58.925,"t":"2026-10-01T19:30:00Z","v":10080,"vw":58.827486},{"c":59.1,"h":59.12,"l":58.76,"n":801,"o":58.76,"t":"2026-10-01T19:45:00Z","v":19460,"vw":59.047832},{"c":59.12,"h":59.12,"l":59.12,"n":33,"o":59.12,"t":"2026-10-01T20:00:00Z","v":56860,"vw":59.12},{"c":60,"h":60.025,"l":59.36,"n":74,"o":59.57,"t":"2026-10-02T13:30:00Z","v":4265,"vw":59.643405},{"c":59.7,"h":60.185,"l":59.68,"n":95,"o":60.185,"t":"2026-10-02T13:45:00Z","v":5914,"vw":59.829028},{"c":59.525,"h":59.685,"l":59.525,"n":102,"o":59.685,"t":"2026-10-02T14:00:00Z","v":3463,"vw":59.622086},{"c":59.72,"h":59.805,"l":59.52,"n":80,"o":59.52,"t":"2026-10-02T14:15:00Z","v":2634,"vw":59.692727},{"c":59.64,"h":59.64,"l":59.47,"n":48,"o":59.51,"t":"2026-10-02T14:30:00Z","v":1359,"vw":59.541639},{"c":59.59,"h":59.79,"l":59.59,"n":53,"o":59.72,"t":"2026-10-02T14:45:00Z","v":1559,"vw":59.688285},{"c":59.44,"h":59.69,"l":59.43,"n":127,"o":59.59,"t":"2026-10-02T15:00:00Z","v":4772,"vw":59.562293},{"c":59.425,"h":59.425,"l":59.425,"n":12,"o":59.425,"t":"2026-10-02T15:15:00Z","v":417,"vw":59.425},{"c":59.59,"h":59.64,"l":59.56,"n":113,"o":59.58,"t":"2026-10-02T15:30:00Z","v":3355,"vw":59.596931},{"c":59.46,"h":59.55,"l":59.46,"n":69,"o":59.55,"t":"2026-10-02T15:45:00Z","v":2360,"vw":59.528572},{"c":59.435,"h":59.455,"l":59.28,"n":42,"o":59.455,"t":"2026-10-02T16:00:00Z","v":1102,"vw":59.414643},{"c":59.29,"h":59.34,"l":59.28,"n":60,"o":59.34,"t":"2026-10-02T16:30:00Z","v":1640,"vw":59.311762},{"c":59.37,"h":59.41,"l":59.27,"n":163,"o":59.28,"t":"2026-10-02T16:45:00Z","v":4290,"vw":59.362645},{"c":59.42,"h":59.47,"l":59.4,"n":70,"o":59.4,"t":"2026-10-02T17:00:00Z","v":2421,"vw":59.423959},{"c":59.305,"h":59.41,"l":59.2981,"n":81,"o":59.36,"t":"2026-10-02T17:15:00Z","v":2417,"vw":59.353085},{"c":59.325,"h":59.35,"l":59.325,"n":25,"o":59.35,"t":"2026-10-02T17:30:00Z","v":2780,"vw":59.325981},{"c":59.37,"h":59.39,"l":59.325,"n":44,"o":59.39,"t":"2026-10-02T17:45:00Z","v":2841,"vw":59.329622},{"c":59.39,"h":59.4299,"l":59.36,"n":12,"o":59.36,"t":"2026-10-02T18:00:00Z","v":316,"vw":59.393422},{"c":59.37,"h":59.39,"l":59.3,"n":91,"o":59.39,"t":"2026-10-02T18:15:00Z","v":1845,"vw":59.346824},{"c":59.41,"h":59.41,"l":59.3825,"n":59,"o":59.3825,"t":"2026-10-02T18:30:00Z","v":1152,"vw":59.396908},{"c":59.44,"h":59.48,"l":59.42,"n":89,"o":59.42,"t":"2026-10-02T18:45:00Z","v":1967,"vw":59.441192},{"c":59.525,"h":59.525,"l":59.465,"n":86,"o":59.465,"t":"2026-10-02T19:00:00Z","v":2449,"vw":59.505385},{"c":59.57,"h":59.6175,"l":59.53,"n":152,"o":59.53,"t":"2026-10-02T19:15:00Z","v":3789,"vw":59.559203},{"c":59.67,"h":59.67,"l":59.53,"n":252,"o":59.595,"t":"2026-10-02T19:30:00Z","v":9061,"vw":59.60471},{"c":59.6,"h":59.655,"l":59.52,"n":708,"o":59.64,"t":"2026-10-02T19:45:00Z","v":21947,"vw":59.591791},{"c":59.6,"h":59.6,"l":59.6,"n":18,"o":59.6,"t":"2026-10-02T20:00:00Z","v":31670,"vw":59.6},{"c":59.16,"h":59.66,"l":59.16,"n":89,"o":59.66,"t":"2026-10-05T13:30:00Z","v":4085,"vw":59.420655},{"c":59.37,"h":59.37,"l":59.05,"n":66,"o":59.23,"t":"2026-10-05T13:45:00Z","v":3407,"vw":59.156489},{"c":59.43,"h":59.47,"l":59.21,"n":207,"o":59.23,"t":"2026-10-05T14:00:00Z","v":7288,"vw":59.299412},{"c":59.51,"h":59.67,"l":59.46,"n":148,"o":59.55,"t":"2026-10-05T14:15:00Z","v":4548,"vw":59.572425},{"c":59.48,"h":59.61,"l":59.47,"n":204,"o":59.52,"t":"2026-10-05T14:30:00Z","v":5941,"vw":59.536508},{"c":59.45,"h":59.45,"l":59.45,"n":31,"o":59.45,"t":"2026-10-05T14:45:00Z","v":963,"vw":59.45},{"c":59.415,"h":59.415,"l":59.28,"n":107,"o":59.36,"t":"2026-10-05T15:00:00Z","v":1988,"vw":59.35},{"c":59.28,"h":59.38,"l":59.28,"n":75,"o":59.38,"t":"2026-10-05T15:15:00Z","v":1714,"vw":59.361203},{"c":59.27,"h":59.31,"l":59.27,"n":75,"o":59.27,"t":"2026-10-05T15:30:00Z","v":1277,"vw":59.288868},{"c":59.33,"h":59.35,"l":59.31,"n":68,"o":59.31,"t":"2026-10-05T15:45:00Z","v":2005,"vw":59.326741},{"c":59.35,"h":59.35,"l":59.32,"n":23,"o":59.32,"t":"2026-10-05T16:00:00Z","v":606,"vw":59.327941},{"c":59.34,"h":59.37,"l":59.32,"n":86,"o":59.34,"t":"2026-10-05T16:15:00Z","v":1514,"vw":59.350496},{"c":59.395,"h":59.42,"l":59.32,"n":80,"o":59.36,"t":"2026-10-05T16:30:00Z","v":2284,"vw":59.360063},{"c":59.47,"h":59.47,"l":59.4092,"n":118,"o":59.415,"t":"2026-10-05T16:45:00Z","v":3261,"vw":59.440998},{"c":59.395,"h":59.43,"l":59.395,"n":26,"o":59.43,"t":"2026-10-05T17:00:00Z","v":397,"vw":59.4125},{"c":59.325,"h":59.37,"l":59.325,"n":98,"o":59.37,"t":"2026-10-05T17:15:00Z","v":5219,"vw":59.348535},{"c":59.32,"h":59.39,"l":59.32,"n":97,"o":59.33,"t":"2026-10-05T17:30:00Z","v":7036,"vw":59.364712},{"c":59.23,"h":59.24,"l":59.23,"n":25,"o":59.24,"t":"2026-10-05T17:45:00Z","v":856,"vw":59.232},{"c":59.13,"h":59.2336,"l":59.07,"n":95,"o":59.2336,"t":"2026-10-05T18:00:00Z","v":2789,"vw":59.097891},{"c":59.15,"h":59.15,"l":59.15,"n":7,"o":59.15,"t":"2026-10-05T18:15:00Z","v":125,"vw":59.15},{"c":59.25,"h":59.27,"l":59.17,"n":88,"o":59.17,"t":"2026-10-05T18:30:00Z","v":3516,"vw":59.203717},{"c":59.28,"h":59.28,"l":59.2,"n":72,"o":59.2,"t":"2026-10-05T18:45:00Z","v":1473,"vw":59.244276},{"c":59.4125,"h":59.42,"l":59.37,"n":40,"o":59.37,"t":"2026-10-05T19:00:00Z","v":834,"vw":59.403152},{"c":59.305,"h":59.41,"l":59.305,"n":142,"o":59.41,"t":"2026-10-05T19:15:00Z","v":4473,"vw":59.351044},{"c":59.22,"h":59.29,"l":59.21,"n":143,"o":59.29,"t":"2026-10-05T19:30:00Z","v":2951,"vw":59.250398},{"c":59.13,"h":59.2,"l":58.95,"n":1013,"o":59.2,"t":"2026-10-05T19:45:00Z","v":28400,"vw":59.032398},{"c":59.06,"h":59.12,"l":59.06,"n":20,"o":59.12,"t":"2026-10-05T20:00:00Z","v":56625,"vw":59.06016},{"c":59.12,"h":59.7,"l":58.665,"n":274,"o":59.36,"t":"2026-10-06T13:30:00Z","v":12441,"vw":59.413368},{"c":59.32,"h":59.32,"l":59.32,"n":6,"o":59.32,"t":"2026-10-06T13:45:00Z","v":113,"vw":59.32},{"c":59.445,"h":59.45,"l":59.35,"n":62,"o":59.37,"t":"2026-10-06T14:00:00Z","v":2348,"vw":59.41518},{"c":59.06,"h":59.39,"l":59.06,"n":63,"o":59.39,"t":"2026-10-06T14:15:00Z","v":1169,"vw":59.207857},{"c":59.045,"h":59.25,"l":59.045,"n":40,"o":59.16,"t":"2026-10-06T14:30:00Z","v":1082,"vw":59.137097},{"c":59.145,"h":59.155,"l":59.145,"n":33,"o":59.155,"t":"2026-10-06T14:45:00Z","v":645,"vw":59.147},{"c":59.22,"h":59.23,"l":59.13,"n":89,"o":59.135,"t":"2026-10-06T15:00:00Z","v":2047,"vw":59.190223},{"c":59.13,"h":59.25,"l":59.11,"n":89,"o":59.25,"t":"2026-10-06T15:15:00Z","v":2291,"vw":59.135801},{"c":59.18,"h":59.18,"l":59.14,"n":51,"o":59.14,"t":"2026-10-06T15:30:00Z","v":1036,"vw":59.17},{"c":59.13,"h":59.14,"l":59.13,"n":13,"o":59.14,"t":"2026-10-06T15:45:00Z","v":616,"vw":59.133333},{"c":59.07,"h":59.07,"l":59.01,"n":119,"o":59.05,"t":"2026-10-06T16:00:00Z","v":3005,"vw":59.045218},{"c":59.08,"h":59.12,"l":59.065,"n":71,"o":59.065,"t":"2026-10-06T16:15:00Z","v":1738,"vw":59.085165},{"c":59.21,"h":59.21,"l":59.08,"n":114,"o":59.08,"t":"2026-10-06T16:30:00Z","v":3069,"vw":59.165576},{"c":59.16,"h":59.21,"l":59.16,"n":51,"o":59.2,"t":"2026-10-06T16:45:00Z","v":2179,"vw":59.199026},{"c":59.025,"h":59.095,"l":58.94,"n":66,"o":59.095,"t":"2026-10-06T17:00:00Z","v":1662,"vw":59.011667},{"c":58.96,"h":58.99,"l":58.93,"n":94,"o":58.98,"t":"2026-10-06T17:15:00Z","v":4406,"vw":58.958405},{"c":58.88,"h":59.025,"l":58.88,"n":101,"o":59.01,"t":"2026-10-06T17:30:00Z","v":2475,"vw":58.94429},{"c":58.81,"h":58.9117,"l":58.81,"n":138,"o":58.9117,"t":"2026-10-06T17:45:00Z","v":5699,"vw":58.872833},{"c":58.785,"h":58.82,"l":58.74,"n":105,"o":58.82,"t":"2026-10-06T18:00:00Z","v":5944,"vw":58.799439},{"c":58.66,"h":58.75,"l":58.64,"n":142,"o":58.73,"t":"2026-10-06T18:15:00Z","v":4766,"vw":58.698219},{"c":58.79,"h":58.79,"l":58.68,"n":219,"o":58.68,"t":"2026-10-06T18:30:00Z","v":9364,"vw":58.740426},{"c":58.74,"h":58.77,"l":58.72,"n":26,"o":58.77,"t":"2026-10-06T18:45:00Z","v":1400,"vw":58.733636},{"c":58.78,"h":58.78,"l":58.7,"n":115,"o":58.75,"t":"2026-10-06T19:00:00Z","v":2079,"vw":58.741667},{"c":58.825,"h":58.825,"l":58.745,"n":214,"o":58.75,"t":"2026-10-06T19:15:00Z","v":5584,"vw":58.77256},{"c":58.74,"h":58.79,"l":58.74,"n":189,"o":58.79,"t":"2026-10-06T19:30:00Z","v":3609,"vw":58.768846},{"c":58.78,"h":58.88,"l":58.69,"n":677,"o":58.735,"t":"2026-10-06T19:45:00Z","v":21837,"vw":58.77279},{"c":58.73,"h":58.73,"l":58.73,"n":22,"o":58.73,"t":"2026-10-06T20:00:00Z","v":30928,"vw":58.73},{"c":58.05,"h":58.38,"l":58.05,"n":80,"o":58.19,"t":"2026-10-07T13:30:00Z","v":4288,"vw":58.179711},{"c":57.92,"h":58.33,"l":57.82,"n":212,"o":58.27,"t":"2026-10-07T14:00:00Z","v":10339,"vw":58.158725},{"c":57.88,"h":57.99,"l":57.86,"n":41,"o":57.86,"t":"2026-10-07T14:15:00Z","v":1578,"vw":57.914909},{"c":58.09,"h":58.09,"l":57.82,"n":62,"o":57.83,"t":"2026-10-07T14:30:00Z","v":4146,"vw":57.97344},{"c":58.03,"h":58.03,"l":57.955,"n":57,"o":57.96,"t":"2026-10-07T14:45:00Z","v":7355,"vw":57.98885},{"c":58.16,"h":58.16,"l":57.92,"n":183,"o":57.93,"t":"2026-10-07T15:00:00Z","v":9728,"vw":57.991001},{"c":57.93,"h":57.96,"l":57.91,"n":51,"o":57.96,"t":"2026-10-07T15:15:00Z","v":1133,"vw":57.937962},{"c":58.18,"h":58.29,"l":58,"n":143,"o":58.04,"t":"2026-10-07T15:30:00Z","v":4035,"vw":58.1728},{"c":58.22,"h":58.27,"l":58.11,"n":201,"o":58.11,"t":"2026-10-07T15:45:00Z","v":8758,"vw":58.21438},{"c":58.23,"h":58.38,"l":58.23,"n":39,"o":58.28,"t":"2026-10-07T16:00:00Z","v":997,"vw":58.296667},{"c":58.275,"h":58.3,"l":58.26,"n":116,"o":58.26,"t":"2026-10-07T16:15:00Z","v":4229,"vw":58.276081},{"c":58.44,"h":58.46,"l":58.34,"n":45,"o":58.34,"t":"2026-10-07T16:30:00Z","v":1258,"vw":58.411311},{"c":58.47,"h":58.53,"l":58.47,"n":39,"o":58.53,"t":"2026-10-07T16:45:00Z","v":1082,"vw":58.493072},{"c":58.62,"h":58.63,"l":58.57,"n":81,"o":58.57,"t":"2026-10-07T17:00:00Z","v":1888,"vw":58.594667},{"c":58.59,"h":58.67,"l":58.59,"n":64,"o":58.61,"t":"2026-10-07T17:15:00Z","v":1631,"vw":58.635},{"c":58.6,"h":58.6,"l":58.54,"n":64,"o":58.54,"t":"2026-10-07T17:30:00Z","v":2418,"vw":58.564433},{"c":58.5501,"h":58.705,"l":58.5501,"n":106,"o":58.6,"t":"2026-10-07T17:45:00Z","v":3180,"vw":58.631999},{"c":58.51,"h":58.57,"l":58.51,"n":107,"o":58.57,"t":"2026-10-07T18:00:00Z","v":3137,"vw":58.547755},{"c":58.51,"h":58.54,"l":58.51,"n":89,"o":58.51,"t":"2026-10-07T18:15:00Z","v":3393,"vw":58.525217},{"c":58.49,"h":58.5,"l":58.47,"n":51,"o":58.5,"t":"2026-10-07T18:30:00Z","v":1178,"vw":58.488},{"c":58.41,"h":58.42,"l":58.4,"n":40,"o":58.42,"t":"2026-10-07T18:45:00Z","v":629,"vw":58.411304},{"c":58.32,"h":58.38,"l":58.3,"n":92,"o":58.38,"t":"2026-10-07T19:00:00Z","v":4304,"vw":58.342578},{"c":58.41,"h":58.41,"l":58.32,"n":155,"o":58.33,"t":"2026-10-07T19:15:00Z","v":3206,"vw":58.362783},{"c":58.36,"h":58.445,"l":58.36,"n":130,"o":58.445,"t":"2026-10-07T19:30:00Z","v":3201,"vw":58.384516},{"c":58.28,"h":58.4,"l":58.2,"n":839,"o":58.4,"t":"2026-10-07T19:45:00Z","v":19288,"vw":58.306561},{"c":58.31,"h":58.31,"l":58.31,"n":37,"o":58.31,"t":"2026-10-07T20:00:00Z","v":56510,"vw":58.31},{"c":58.5,"h":58.81,"l":58.02,"n":186,"o":58.41,"t":"2026-10-08T13:30:00Z","v":8010,"vw":58.438357},{"c":58.895,"h":58.895,"l":58.51,"n":154,"o":58.51,"t":"2026-10-08T13:45:00Z","v":4665,"vw":58.756869},{"c":59.01,"h":59.045,"l":58.84,"n":114,"o":58.84,"t":"2026-10-08T14:00:00Z","v":7058,"vw":58.971982},{"c":58.855,"h":59.01,"l":58.77,"n":191,"o":59.01,"t":"2026-10-08T14:15:00Z","v":6282,"vw":58.886455},{"c":59,"h":59,"l":59,"n":15,"o":59,"t":"2026-10-08T14:30:00Z","v":361,"vw":59},{"c":58.85,"h":59.0475,"l":58.83,"n":161,"o":58.9,"t":"2026-10-08T14:45:00Z","v":6653,"vw":58.903343},{"c":58.915,"h":58.97,"l":58.855,"n":110,"o":58.925,"t":"2026-10-08T15:00:00Z","v":3911,"vw":58.910755},{"c":58.91,"h":58.91,"l":58.815,"n":133,"o":58.905,"t":"2026-10-08T15:15:00Z","v":4151,"vw":58.873116},{"c":59.03,"h":59.07,"l":58.935,"n":232,"o":58.94,"t":"2026-10-08T15:30:00Z","v":8386,"vw":59.012141},{"c":59.005,"h":59.075,"l":59.005,"n":70,"o":59.06,"t":"2026-10-08T15:45:00Z","v":2497,"vw":59.039253},{"c":59.16,"h":59.185,"l":59,"n":67,"o":59,"t":"2026-10-08T16:00:00Z","v":2266,"vw":59.125238},{"c":59.26,"h":59.54,"l":59.26,"n":169,"o":59.26,"t":"2026-10-08T16:15:00Z","v":4131,"vw":59.338},{"c":59.14,"h":59.25,"l":59.125,"n":137,"o":59.25,"t":"2026-10-08T16:30:00Z","v":3937,"vw":59.210556},{"c":59.25,"h":59.3775,"l":59.09,"n":115,"o":59.09,"t":"2026-10-08T16:45:00Z","v":2919,"vw":59.235228},{"c":59.5675,"h":59.6,"l":59.24,"n":224,"o":59.325,"t":"2026-10-08T17:00:00Z","v":12125,"vw":59.410366},{"c":59.38,"h":59.6499,"l":59.36,"n":266,"o":59.41,"t":"2026-10-08T17:15:00Z","v":16527,"vw":59.533275},{"c":59.495,"h":59.8,"l":59.495,"n":150,"o":59.53,"t":"2026-10-08T17:30:00Z","v":3629,"vw":59.636009},{"c":59.655,"h":59.705,"l":59.45,"n":103,"o":59.705,"t":"2026-10-08T17:45:00Z","v":2816,"vw":59.618876},{"c":59.62,"h":59.7,"l":59.62,"n":82,"o":59.68,"t":"2026-10-08T18:00:00Z","v":1887,"vw":59.663},{"c":59.555,"h":59.68,"l":59.535,"n":150,"o":59.65,"t":"2026-10-08T18:15:00Z","v":3745,"vw":59.619673},{"c":59.66,"h":59.72,"l":59.535,"n":303,"o":59.555,"t":"2026-10-08T18:30:00Z","v":12986,"vw":59.652171},{"c":59.61,"h":59.77,"l":59.61,"n":113,"o":59.72,"t":"2026-10-08T18:45:00Z","v":4656,"vw":59.721458},{"c":59.635,"h":59.68,"l":59.57,"n":178,"o":59.68,"t":"2026-10-08T19:00:00Z","v":8368,"vw":59.650459},{"c":59.665,"h":59.7599,"l":59.6,"n":263,"o":59.6,"t":"2026-10-08T19:15:00Z","v":6398,"vw":59.694612},{"c":59.62,"h":59.645,"l":59.53,"n":321,"o":59.645,"t":"2026-10-08T19:30:00Z","v":7371,"vw":59.588701},{"c":59.62,"h":59.73,"l":59.56,"n":1235,"o":59.66,"t":"2026-10-08T19:45:00Z","v":39283,"vw":59.617437},{"c":59.59,"h":59.59,"l":59.59,"n":19,"o":59.59,"t":"2026-10-08T20:00:00Z","v":55913,"vw":59.59},{"c":59.7,"h":59.7,"l":59.7,"n":22,"o":59.7,"t":"2026-10-09T11:45:00Z","v":1132,"vw":59.7},{"c":58.765,"h":59.57,"l":58.765,"n":86,"o":59.44,"t":"2026-10-09T13:30:00Z","v":5991,"vw":59.08682},{"c":59.3,"h":59.3,"l":58.925,"n":15,"o":58.925,"t":"2026-10-09T14:00:00Z","v":670,"vw":59.104426},{"c":59.16,"h":59.16,"l":59.12,"n":58,"o":59.12,"t":"2026-10-09T14:15:00Z","v":1361,"vw":59.150016},{"c":59.09,"h":59.17,"l":59.08,"n":39,"o":59.08,"t":"2026-10-09T14:30:00Z","v":1275,"vw":59.141993},{"c":59.12,"h":59.12,"l":59.05,"n":61,"o":59.05,"t":"2026-10-09T15:00:00Z","v":1841,"vw":59.073795},{"c":58.905,"h":59.12,"l":58.88,"n":102,"o":59.11,"t":"2026-10-09T15:15:00Z","v":3419,"vw":59.034495},{"c":58.825,"h":58.87,"l":58.81,"n":79,"o":58.855,"t":"2026-10-09T15:30:00Z","v":2634,"vw":58.829512},{"c":58.82,"h":58.82,"l":58.79,"n":54,"o":58.795,"t":"2026-10-09T15:45:00Z","v":1760,"vw":58.794444},{"c":58.79,"h":58.84,"l":58.78,"n":83,"o":58.78,"t":"2026-10-09T16:00:00Z","v":2539,"vw":58.802857},{"c":58.78,"h":58.79,"l":58.78,"n":212,"o":58.79,"t":"2026-10-09T16:15:00Z","v":2596,"vw":58.78125},{"c":58.79,"h":58.79,"l":58.785,"n":47,"o":58.785,"t":"2026-10-09T16:30:00Z","v":1164,"vw":58.78922},{"c":58.745,"h":58.77,"l":58.68,"n":112,"o":58.69,"t":"2026-10-09T16:45:00Z","v":3755,"vw":58.71326},{"c":58.69,"h":58.77,"l":58.69,"n":114,"o":58.76,"t":"2026-10-09T17:00:00Z","v":5598,"vw":58.736888},{"c":58.675,"h":58.69,"l":58.675,"n":32,"o":58.69,"t":"2026-10-09T17:15:00Z","v":690,"vw":58.678158},{"c":58.78,"h":58.83,"l":58.69,"n":268,"o":58.73,"t":"2026-10-09T17:30:00Z","v":9384,"vw":58.730036},{"c":58.74,"h":58.78,"l":58.74,"n":49,"o":58.78,"t":"2026-10-09T17:45:00Z","v":1304,"vw":58.755},{"c":58.815,"h":58.8975,"l":58.775,"n":145,"o":58.775,"t":"2026-10-09T18:00:00Z","v":4623,"vw":58.818604},{"c":58.82,"h":58.82,"l":58.82,"n":10,"o":58.82,"t":"2026-10-09T18:15:00Z","v":255,"vw":58.82},{"c":58.95,"h":58.95,"l":58.83,"n":123,"o":58.86,"t":"2026-10-09T18:30:00Z","v":4297,"vw":58.868514},{"c":59.03,"h":59.07,"l":58.935,"n":104,"o":58.935,"t":"2026-10-09T18:45:00Z","v":3124,"vw":59.019983},{"c":58.88,"h":59.0504,"l":58.88,"n":144,"o":59.02,"t":"2026-10-09T19:00:00Z","v":3296,"vw":58.927245},{"c":58.795,"h":58.8799,"l":58.79,"n":152,"o":58.85,"t":"2026-10-09T19:15:00Z","v":3946,"vw":58.836569},{"c":58.79,"h":58.81,"l":58.76,"n":383,"o":58.8,"t":"2026-10-09T19:30:00Z","v":12444,"vw":58.792841},{"c":58.66,"h":58.79,"l":58.66,"n":964,"o":58.74,"t":"2026-10-09T19:45:00Z","v":26657,"vw":58.730019},{"c":58.66,"h":58.66,"l":58.66,"n":13,"o":58.66,"t":"2026-10-09T20:00:00Z","v":35943,"vw":58.66},{"c":58.7,"h":58.7,"l":58.7,"n":5,"o":58.7,"t":"2026-10-12T10:30:00Z","v":1003,"vw":58.7},{"c":59.01,"h":59.01,"l":59.01,"n":15,"o":59.01,"t":"2026-10-12T11:00:00Z","v":465,"vw":59.01},{"c":58.7,"h":58.7,"l":58.7,"n":2,"o":58.7,"t":"2026-10-12T11:15:00Z","v":344,"vw":58.7},{"c":58.91,"h":58.91,"l":58.91,"n":6,"o":58.91,"t":"2026-10-12T11:30:00Z","v":365,"vw":58.91},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-12T12:45:00Z","v":368,"vw":58.8},{"c":59.1,"h":59.26,"l":58.58,"n":63,"o":58.58,"t":"2026-10-12T13:30:00Z","v":2834,"vw":58.966085},{"c":59.08,"h":59.08,"l":59.08,"n":11,"o":59.08,"t":"2026-10-12T14:00:00Z","v":196,"vw":59.08},{"c":59.0075,"h":59.33,"l":58.82,"n":35,"o":59.33,"t":"2026-10-12T14:15:00Z","v":1240,"vw":59.029702},{"c":59.08,"h":59.29,"l":59.03,"n":140,"o":59.12,"t":"2026-10-12T14:30:00Z","v":11219,"vw":59.147312},{"c":59.23,"h":59.23,"l":59.19,"n":45,"o":59.22,"t":"2026-10-12T14:45:00Z","v":1573,"vw":59.222857},{"c":58.95,"h":59.18,"l":58.935,"n":133,"o":59.14,"t":"2026-10-12T15:00:00Z","v":4886,"vw":59.018791},{"c":59,"h":59.02,"l":58.95,"n":72,"o":58.95,"t":"2026-10-12T15:15:00Z","v":1572,"vw":58.992553},{"c":59.08,"h":59.08,"l":59.025,"n":31,"o":59.025,"t":"2026-10-12T15:30:00Z","v":1661,"vw":59.050385},{"c":59.01,"h":59.05,"l":59.01,"n":15,"o":59.02,"t":"2026-10-12T15:45:00Z","v":654,"vw":59.031654},{"c":59.13,"h":59.14,"l":59.07,"n":145,"o":59.08,"t":"2026-10-12T16:00:00Z","v":5120,"vw":59.11232},{"c":59.13,"h":59.13,"l":59.1239,"n":20,"o":59.1239,"t":"2026-10-12T16:15:00Z","v":623,"vw":59.126738},{"c":59.25,"h":59.25,"l":59.25,"n":17,"o":59.25,"t":"2026-10-12T16:30:00Z","v":277,"vw":59.25},{"c":59.17,"h":59.17,"l":59.17,"n":12,"o":59.17,"t":"2026-10-12T16:45:00Z","v":155,"vw":59.17},{"c":59.18,"h":59.18,"l":59.16,"n":21,"o":59.16,"t":"2026-10-12T17:00:00Z","v":483,"vw":59.173631},{"c":59.23,"h":59.2999,"l":59.155,"n":156,"o":59.155,"t":"2026-10-12T17:15:00Z","v":7493,"vw":59.201166},{"c":59.24,"h":59.24,"l":59.17,"n":58,"o":59.21,"t":"2026-10-12T17:30:00Z","v":1203,"vw":59.198346},{"c":59.32,"h":59.32,"l":59.16,"n":143,"o":59.18,"t":"2026-10-12T17:45:00Z","v":4715,"vw":59.22014},{"c":59.26,"h":59.26,"l":59.26,"n":12,"o":59.26,"t":"2026-10-12T18:00:00Z","v":869,"vw":59.26},{"c":59.32,"h":59.35,"l":59.32,"n":42,"o":59.32,"t":"2026-10-12T18:15:00Z","v":1324,"vw":59.339376},{"c":59.37,"h":59.4,"l":59.32,"n":69,"o":59.36,"t":"2026-10-12T18:30:00Z","v":2173,"vw":59.359458},{"c":59.36,"h":59.4,"l":59.36,"n":85,"o":59.36,"t":"2026-10-12T18:45:00Z","v":2603,"vw":59.386868},{"c":59.36,"h":59.39,"l":59.3,"n":157,"o":59.36,"t":"2026-10-12T19:00:00Z","v":6602,"vw":59.338496},{"c":59.27,"h":59.29,"l":59.245,"n":39,"o":59.29,"t":"2026-10-12T19:15:00Z","v":586,"vw":59.269299},{"c":59.19,"h":59.24,"l":59.18,"n":94,"o":59.24,"t":"2026-10-12T19:30:00Z","v":2078,"vw":59.193733},{"c":59.06,"h":59.135,"l":58.94,"n":653,"o":59.11,"t":"2026-10-12T19:45:00Z","v":18459,"vw":59.02196},{"c":59.03,"h":59.03,"l":59.03,"n":20,"o":59.03,"t":"2026-10-12T20:00:00Z","v":28027,"vw":59.03},{"c":59.32,"h":59.32,"l":59.32,"n":2,"o":59.32,"t":"2026-10-13T08:00:00Z","v":110,"vw":59.32},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-13T11:00:00Z","v":159,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-13T11:15:00Z","v":629,"vw":59.1},{"c":59.365,"h":59.56,"l":59.09,"n":67,"o":59.32,"t":"2026-10-13T13:30:00Z","v":2737,"vw":59.250448},{"c":58.715,"h":59.36,"l":58.585,"n":74,"o":59.36,"t":"2026-10-13T13:45:00Z","v":4302,"vw":59.092778},{"c":58.61,"h":58.74,"l":58.2674,"n":63,"o":58.74,"t":"2026-10-13T14:00:00Z","v":2895,"vw":58.549525},{"c":58.7,"h":58.8,"l":58.62,"n":57,"o":58.76,"t":"2026-10-13T14:15:00Z","v":2569,"vw":58.707333},{"c":58.68,"h":58.74,"l":58.68,"n":28,"o":58.74,"t":"2026-10-13T14:30:00Z","v":1519,"vw":58.719},{"c":58.68,"h":58.8799,"l":58.68,"n":66,"o":58.75,"t":"2026-10-13T14:45:00Z","v":1672,"vw":58.753074},{"c":58.79,"h":58.79,"l":58.6808,"n":34,"o":58.78,"t":"2026-10-13T15:00:00Z","v":1510,"vw":58.741339},{"c":58.825,"h":58.825,"l":58.78,"n":21,"o":58.78,"t":"2026-10-13T15:15:00Z","v":489,"vw":58.806405},{"c":58.795,"h":58.795,"l":58.73,"n":28,"o":58.78,"t":"2026-10-13T15:30:00Z","v":725,"vw":58.775},{"c":58.65,"h":58.66,"l":58.65,"n":29,"o":58.65,"t":"2026-10-13T15:45:00Z","v":1012,"vw":58.65292},{"c":58.57,"h":58.59,"l":58.56,"n":55,"o":58.58,"t":"2026-10-13T16:00:00Z","v":1067,"vw":58.576963},{"c":58.53,"h":58.545,"l":58.53,"n":37,"o":58.545,"t":"2026-10-13T16:30:00Z","v":492,"vw":58.5375},{"c":58.57,"h":58.59,"l":58.57,"n":35,"o":58.59,"t":"2026-10-13T17:00:00Z","v":801,"vw":58.58},{"c":58.58,"h":58.615,"l":58.58,"n":63,"o":58.6,"t":"2026-10-13T17:15:00Z","v":1731,"vw":58.602392},{"c":58.565,"h":58.6,"l":58.5,"n":233,"o":58.6,"t":"2026-10-13T17:30:00Z","v":19352,"vw":58.561796},{"c":58.505,"h":58.56,"l":58.455,"n":98,"o":58.55,"t":"2026-10-13T17:45:00Z","v":7726,"vw":58.511778},{"c":58.67,"h":58.67,"l":58.47,"n":123,"o":58.505,"t":"2026-10-13T18:00:00Z","v":9822,"vw":58.502891},{"c":58.645,"h":58.645,"l":58.63,"n":14,"o":58.63,"t":"2026-10-13T18:15:00Z","v":425,"vw":58.639828},{"c":58.62,"h":58.67,"l":58.62,"n":67,"o":58.67,"t":"2026-10-13T18:30:00Z","v":1181,"vw":58.647613},{"c":58.6,"h":58.6,"l":58.55,"n":138,"o":58.55,"t":"2026-10-13T18:45:00Z","v":2656,"vw":58.583544},{"c":58.635,"h":58.635,"l":58.61,"n":54,"o":58.63,"t":"2026-10-13T19:00:00Z","v":862,"vw":58.628658},{"c":58.64,"h":58.67,"l":58.63,"n":85,"o":58.665,"t":"2026-10-13T19:15:00Z","v":2092,"vw":58.65375},{"c":58.72,"h":58.755,"l":58.72,"n":138,"o":58.72,"t":"2026-10-13T19:30:00Z","v":2204,"vw":58.73049},{"c":58.62,"h":58.735,"l":58.62,"n":650,"o":58.71,"t":"2026-10-13T19:45:00Z","v":18518,"vw":58.682175},{"c":58.63,"h":58.63,"l":58.63,"n":12,"o":58.63,"t":"2026-10-13T20:00:00Z","v":27895,"vw":58.63},{"c":57.97,"h":57.97,"l":57.905,"n":23,"o":57.94,"t":"2026-10-14T13:30:00Z","v":1345,"vw":57.943614},{"c":57.96,"h":58.095,"l":57.86,"n":118,"o":57.88,"t":"2026-10-14T13:45:00Z","v":3736,"vw":57.911306},{"c":58.08,"h":58.17,"l":58.04,"n":79,"o":58.1,"t":"2026-10-14T14:00:00Z","v":3731,"vw":58.1098},{"c":58.48,"h":58.48,"l":58.22,"n":86,"o":58.22,"t":"2026-10-14T14:15:00Z","v":2344,"vw":58.301818},{"c":58.6,"h":58.61,"l":58.5,"n":136,"o":58.5,"t":"2026-10-14T14:30:00Z","v":4798,"vw":58.550225},{"c":58.56,"h":58.6,"l":58.47,"n":115,"o":58.51,"t":"2026-10-14T14:45:00Z","v":3286,"vw":58.548369},{"c":58.58,"h":58.58,"l":58.51,"n":57,"o":58.56,"t":"2026-10-14T15:00:00Z","v":1234,"vw":58.551},{"c":58.735,"h":58.735,"l":58.5733,"n":32,"o":58.5733,"t":"2026-10-14T15:15:00Z","v":920,"vw":58.688807},{"c":58.8,"h":58.91,"l":58.78,"n":133,"o":58.78,"t":"2026-10-14T15:30:00Z","v":7270,"vw":58.85664},{"c":58.94,"h":58.94,"l":58.81,"n":127,"o":58.845,"t":"2026-10-14T15:45:00Z","v":5273,"vw":58.876098},{"c":58.85,"h":58.96,"l":58.815,"n":239,"o":58.915,"t":"2026-10-14T16:00:00Z","v":12171,"vw":58.887396},{"c":58.87,"h":58.87,"l":58.77,"n":71,"o":58.87,"t":"2026-10-14T16:15:00Z","v":3163,"vw":58.86142},{"c":58.82,"h":58.92,"l":58.82,"n":113,"o":58.88,"t":"2026-10-14T16:30:00Z","v":5111,"vw":58.863424},{"c":58.84,"h":58.84,"l":58.83,"n":13,"o":58.83,"t":"2026-10-14T16:45:00Z","v":293,"vw":58.835},{"c":58.705,"h":58.84,"l":58.68,"n":142,"o":58.84,"t":"2026-10-14T17:00:00Z","v":4981,"vw":58.716466},{"c":58.82,"h":58.82,"l":58.7,"n":46,"o":58.705,"t":"2026-10-14T17:15:00Z","v":2595,"vw":58.776667},{"c":58.67,"h":58.81,"l":58.67,"n":127,"o":58.8,"t":"2026-10-14T17:30:00Z","v":4206,"vw":58.749216},{"c":58.6775,"h":58.705,"l":58.64,"n":191,"o":58.68,"t":"2026-10-14T17:45:00Z","v":8194,"vw":58.671474},{"c":58.69,"h":58.715,"l":58.655,"n":119,"o":58.655,"t":"2026-10-14T18:00:00Z","v":5143,"vw":58.691},{"c":58.66,"h":58.7,"l":58.66,"n":56,"o":58.7,"t":"2026-10-14T18:15:00Z","v":2248,"vw":58.68806},{"c":58.62,"h":58.62,"l":58.59,"n":69,"o":58.62,"t":"2026-10-14T18:30:00Z","v":3557,"vw":58.605645},{"c":58.55,"h":58.55,"l":58.55,"n":18,"o":58.55,"t":"2026-10-14T18:45:00Z","v":316,"vw":58.55},{"c":58.57,"h":58.6,"l":58.53,"n":106,"o":58.53,"t":"2026-10-14T19:00:00Z","v":3972,"vw":58.566491},{"c":58.55,"h":58.6,"l":58.5,"n":131,"o":58.6,"t":"2026-10-14T19:15:00Z","v":4966,"vw":58.548867},{"c":58.355,"h":58.53,"l":58.31,"n":175,"o":58.53,"t":"2026-10-14T19:30:00Z","v":8535,"vw":58.427306},{"c":58.67,"h":58.74,"l":58.35,"n":855,"o":58.38,"t":"2026-10-14T19:45:00Z","v":31625,"vw":58.595745},{"c":58.7,"h":58.7,"l":58.7,"n":14,"o":58.7,"t":"2026-10-14T20:00:00Z","v":50926,"vw":58.7},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-14T23:45:00Z","v":100,"vw":58.6},{"c":58.8,"h":58.8,"l":58.8,"n":30,"o":58.8,"t":"2026-10-15T10:30:00Z","v":1184,"vw":58.8},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-15T13:15:00Z","v":121,"vw":59},{"c":59.27,"h":59.615,"l":59.14,"n":43,"o":59.21,"t":"2026-10-15T13:30:00Z","v":1532,"vw":59.252641},{"c":59.19,"h":59.19,"l":58.99,"n":68,"o":58.99,"t":"2026-10-15T13:45:00Z","v":2029,"vw":59.136886},{"c":59.61,"h":59.65,"l":59.065,"n":191,"o":59.19,"t":"2026-10-15T14:00:00Z","v":5549,"vw":59.459728},{"c":59.74,"h":59.785,"l":59.74,"n":84,"o":59.75,"t":"2026-10-15T14:15:00Z","v":2079,"vw":59.757343},{"c":59.74,"h":59.785,"l":59.65,"n":90,"o":59.76,"t":"2026-10-15T14:30:00Z","v":4877,"vw":59.745849},{"c":60.21,"h":60.21,"l":59.48,"n":1656,"o":59.67,"t":"2026-10-15T14:45:00Z","v":54427,"vw":59.869798},{"c":60.07,"h":60.14,"l":60.07,"n":30,"o":60.14,"t":"2026-10-15T15:00:00Z","v":724,"vw":60.096667},{"c":60.51,"h":60.6,"l":59.81,"n":271,"o":59.9,"t":"2026-10-15T15:15:00Z","v":10787,"vw":60.267241},{"c":60.42,"h":60.6,"l":60.29,"n":123,"o":60.6,"t":"2026-10-15T15:30:00Z","v":4077,"vw":60.462257},{"c":60.75,"h":60.92,"l":60.43,"n":225,"o":60.48,"t":"2026-10-15T15:45:00Z","v":11384,"vw":60.630708},{"c":60.57,"h":60.77,"l":60.52,"n":151,"o":60.76,"t":"2026-10-15T16:00:00Z","v":7142,"vw":60.658935},{"c":60.81,"h":60.82,"l":60.61,"n":159,"o":60.61,"t":"2026-10-15T16:15:00Z","v":4242,"vw":60.72},{"c":60.79,"h":60.93,"l":60.75,"n":183,"o":60.82,"t":"2026-10-15T16:30:00Z","v":6834,"vw":60.839015},{"c":60.7,"h":60.775,"l":60.7,"n":82,"o":60.74,"t":"2026-10-15T16:45:00Z","v":1381,"vw":60.738427},{"c":60.73,"h":60.82,"l":60.73,"n":144,"o":60.73,"t":"2026-10-15T17:00:00Z","v":3368,"vw":60.767994},{"c":60.76,"h":60.8,"l":60.74,"n":50,"o":60.74,"t":"2026-10-15T17:15:00Z","v":1816,"vw":60.766},{"c":60.8,"h":60.8,"l":60.65,"n":285,"o":60.7,"t":"2026-10-15T17:30:00Z","v":8493,"vw":60.725154},{"c":61.02,"h":61.1,"l":60.83,"n":221,"o":60.83,"t":"2026-10-15T17:45:00Z","v":5662,"vw":60.971115},{"c":60.925,"h":61.07,"l":60.88,"n":117,"o":61.07,"t":"2026-10-15T18:00:00Z","v":3299,"vw":60.954454},{"c":60.85,"h":60.97,"l":60.71,"n":402,"o":60.97,"t":"2026-10-15T18:15:00Z","v":16886,"vw":60.838666},{"c":60.71,"h":60.77,"l":60.68,"n":73,"o":60.72,"t":"2026-10-15T18:30:00Z","v":1637,"vw":60.720533},{"c":60.59,"h":60.74,"l":60.59,"n":245,"o":60.74,"t":"2026-10-15T18:45:00Z","v":6656,"vw":60.670028},{"c":60.49,"h":60.63,"l":60.49,"n":187,"o":60.58,"t":"2026-10-15T19:00:00Z","v":9028,"vw":60.57804},{"c":60.61,"h":60.64,"l":60.46,"n":251,"o":60.52,"t":"2026-10-15T19:15:00Z","v":8069,"vw":60.52196},{"c":60.7,"h":60.7,"l":60.573,"n":639,"o":60.61,"t":"2026-10-15T19:30:00Z","v":16786,"vw":60.623615},{"c":60.93,"h":60.98,"l":60.63,"n":1158,"o":60.68,"t":"2026-10-15T19:45:00Z","v":37988,"vw":60.894438},{"c":60.9,"h":60.9,"l":60.9,"n":18,"o":60.9,"t":"2026-10-15T20:00:00Z","v":47657,"vw":60.9},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-16T13:15:00Z","v":200,"vw":61.38},{"c":62.635,"h":62.9,"l":61.43,"n":125,"o":61.43,"t":"2026-10-16T13:30:00Z","v":14656,"vw":61.868881},{"c":62.25,"h":62.88,"l":62.15,"n":33,"o":62.88,"t":"2026-10-16T13:45:00Z","v":1502,"vw":62.31882},{"c":62.235,"h":62.53,"l":61.91,"n":160,"o":62.53,"t":"2026-10-16T14:00:00Z","v":12429,"vw":62.405892},{"c":62.26,"h":62.26,"l":61.87,"n":52,"o":62.01,"t":"2026-10-16T14:15:00Z","v":3561,"vw":62.103935},{"c":62.29,"h":62.78,"l":62.22,"n":281,"o":62.5,"t":"2026-10-16T14:30:00Z","v":10502,"vw":62.518138},{"c":61.9,"h":62.13,"l":61.87,"n":264,"o":62.13,"t":"2026-10-16T14:45:00Z","v":14060,"vw":61.939563},{"c":62.02,"h":62.04,"l":61.945,"n":70,"o":61.945,"t":"2026-10-16T15:00:00Z","v":1596,"vw":62.012344},{"c":61.72,"h":62.04,"l":61.7,"n":187,"o":62.04,"t":"2026-10-16T15:15:00Z","v":6176,"vw":61.859405},{"c":61.66,"h":61.85,"l":61.64,"n":146,"o":61.79,"t":"2026-10-16T15:30:00Z","v":7358,"vw":61.685002},{"c":61.52,"h":61.7,"l":61.52,"n":147,"o":61.69,"t":"2026-10-16T15:45:00Z","v":4212,"vw":61.584192},{"c":61.41,"h":61.47,"l":61.4,"n":62,"o":61.47,"t":"2026-10-16T16:00:00Z","v":1873,"vw":61.441818},{"c":61.3,"h":61.3,"l":61.23,"n":54,"o":61.23,"t":"2026-10-16T16:15:00Z","v":1513,"vw":61.29},{"c":61.33,"h":61.38,"l":61.31,"n":60,"o":61.31,"t":"2026-10-16T16:30:00Z","v":2077,"vw":61.336061},{"c":61.17,"h":61.24,"l":61.06,"n":119,"o":61.24,"t":"2026-10-16T16:45:00Z","v":3289,"vw":61.172743},{"c":61.15,"h":61.24,"l":61.15,"n":119,"o":61.2,"t":"2026-10-16T17:00:00Z","v":3075,"vw":61.183667},{"c":61.25,"h":61.345,"l":61.22,"n":184,"o":61.22,"t":"2026-10-16T17:15:00Z","v":4230,"vw":61.289286},{"c":61.39,"h":61.39,"l":61.2,"n":234,"o":61.21,"t":"2026-10-16T17:30:00Z","v":7072,"vw":61.270168},{"c":61.315,"h":61.45,"l":61.315,"n":85,"o":61.44,"t":"2026-10-16T17:45:00Z","v":1706,"vw":61.366393},{"c":61.4,"h":61.41,"l":61.25,"n":194,"o":61.34,"t":"2026-10-16T18:00:00Z","v":4659,"vw":61.34166},{"c":61.42,"h":61.42,"l":61.35,"n":83,"o":61.39,"t":"2026-10-16T18:15:00Z","v":1804,"vw":61.395714},{"c":61.43,"h":61.45,"l":61.33,"n":172,"o":61.385,"t":"2026-10-16T18:30:00Z","v":4109,"vw":61.391087},{"c":61.49,"h":61.55,"l":61.49,"n":97,"o":61.49,"t":"2026-10-16T18:45:00Z","v":1567,"vw":61.501561},{"c":61.585,"h":61.6,"l":61.55,"n":126,"o":61.58,"t":"2026-10-16T19:00:00Z","v":4171,"vw":61.580885},{"c":61.44,"h":61.54,"l":61.4,"n":208,"o":61.54,"t":"2026-10-16T19:15:00Z","v":7190,"vw":61.462233},{"c":61.32,"h":61.54,"l":61.3,"n":372,"o":61.44,"t":"2026-10-16T19:30:00Z","v":13069,"vw":61.421599},{"c":61.39,"h":61.5,"l":61.16,"n":1027,"o":61.3,"t":"2026-10-16T19:45:00Z","v":38931,"vw":61.29087},{"c":61.28,"h":61.28,"l":61.28,"n":16,"o":61.28,"t":"2026-10-16T20:00:00Z","v":47630,"vw":61.28},{"c":61.38,"h":61.38,"l":61.07,"n":19,"o":61.07,"t":"2026-10-19T13:30:00Z","v":879,"vw":61.146241},{"c":60.735,"h":60.965,"l":60.735,"n":37,"o":60.925,"t":"2026-10-19T13:45:00Z","v":965,"vw":60.883125},{"c":60.875,"h":60.88,"l":60.875,"n":23,"o":60.88,"t":"2026-10-19T14:00:00Z","v":594,"vw":60.87875},{"c":60.63,"h":60.74,"l":60.525,"n":241,"o":60.74,"t":"2026-10-19T14:15:00Z","v":8769,"vw":60.670137},{"c":60.69,"h":60.855,"l":60.69,"n":107,"o":60.78,"t":"2026-10-19T14:30:00Z","v":2726,"vw":60.729883},{"c":60.64,"h":60.735,"l":60.6,"n":61,"o":60.735,"t":"2026-10-19T14:45:00Z","v":1387,"vw":60.635567},{"c":60.89,"h":60.89,"l":60.66,"n":212,"o":60.66,"t":"2026-10-19T15:00:00Z","v":6620,"vw":60.78307},{"c":60.64,"h":60.82,"l":60.64,"n":226,"o":60.82,"t":"2026-10-19T15:15:00Z","v":5072,"vw":60.731415},{"c":60.67,"h":60.72,"l":60.67,"n":23,"o":60.72,"t":"2026-10-19T15:30:00Z","v":1084,"vw":60.700259},{"c":60.74,"h":60.78,"l":60.675,"n":114,"o":60.675,"t":"2026-10-19T15:45:00Z","v":5364,"vw":60.743574},{"c":60.495,"h":60.8,"l":60.495,"n":141,"o":60.7525,"t":"2026-10-19T16:00:00Z","v":4039,"vw":60.701686},{"c":60.54,"h":60.55,"l":60.46,"n":146,"o":60.46,"t":"2026-10-19T16:15:00Z","v":5425,"vw":60.511089},{"c":60.47,"h":60.53,"l":60.47,"n":128,"o":60.53,"t":"2026-10-19T16:30:00Z","v":4068,"vw":60.498704},{"c":60.44,"h":60.46,"l":60.41,"n":129,"o":60.42,"t":"2026-10-19T16:45:00Z","v":3828,"vw":60.436026},{"c":60.39,"h":60.44,"l":60.39,"n":82,"o":60.44,"t":"2026-10-19T17:00:00Z","v":1912,"vw":60.42},{"c":60.56,"h":60.59,"l":60.4,"n":223,"o":60.4,"t":"2026-10-19T17:15:00Z","v":11980,"vw":60.446523},{"c":60.69,"h":60.69,"l":60.53,"n":169,"o":60.56,"t":"2026-10-19T17:30:00Z","v":4509,"vw":60.597578},{"c":60.63,"h":60.68,"l":60.63,"n":144,"o":60.64,"t":"2026-10-19T17:45:00Z","v":4282,"vw":60.660098},{"c":60.58,"h":60.615,"l":60.58,"n":131,"o":60.61,"t":"2026-10-19T18:00:00Z","v":4979,"vw":60.602694},{"c":60.57,"h":60.65,"l":60.57,"n":152,"o":60.62,"t":"2026-10-19T18:15:00Z","v":4172,"vw":60.616873},{"c":60.48,"h":60.575,"l":60.48,"n":79,"o":60.575,"t":"2026-10-19T18:30:00Z","v":2223,"vw":60.540778},{"c":60.335,"h":60.46,"l":60.335,"n":175,"o":60.44,"t":"2026-10-19T18:45:00Z","v":4356,"vw":60.408956},{"c":60.355,"h":60.39,"l":60.32,"n":150,"o":60.35,"t":"2026-10-19T19:00:00Z","v":5406,"vw":60.348104},{"c":60.38,"h":60.509,"l":60.335,"n":307,"o":60.355,"t":"2026-10-19T19:15:00Z","v":10675,"vw":60.391228},{"c":60.25,"h":60.355,"l":60.24,"n":261,"o":60.35,"t":"2026-10-19T19:30:00Z","v":7180,"vw":60.296869},{"c":60.1625,"h":60.22,"l":59.97,"n":1080,"o":60.22,"t":"2026-10-19T19:45:00Z","v":34727,"vw":60.102516},{"c":60.1,"h":60.1,"l":60.1,"n":22,"o":60.1,"t":"2026-10-19T20:00:00Z","v":39357,"vw":60.1},{"c":60.975,"h":60.975,"l":60.35,"n":50,"o":60.35,"t":"2026-10-20T13:30:00Z","v":2135,"vw":60.551098},{"c":61.19,"h":61.43,"l":60.86,"n":129,"o":60.86,"t":"2026-10-20T13:45:00Z","v":7826,"vw":61.266273},{"c":60.89,"h":61.2275,"l":60.89,"n":138,"o":61.21,"t":"2026-10-20T14:00:00Z","v":9557,"vw":61.146779},{"c":60.94,"h":61.08,"l":60.62,"n":130,"o":60.62,"t":"2026-10-20T14:15:00Z","v":4186,"vw":60.991458},{"c":61.015,"h":61.14,"l":60.9,"n":99,"o":61.14,"t":"2026-10-20T14:30:00Z","v":5756,"vw":61.056043},{"c":60.79,"h":60.85,"l":60.79,"n":68,"o":60.85,"t":"2026-10-20T14:45:00Z","v":2687,"vw":60.814414},{"c":60.545,"h":60.61,"l":60.45,"n":82,"o":60.59,"t":"2026-10-20T15:00:00Z","v":2779,"vw":60.557157},{"c":60.67,"h":60.67,"l":60.54,"n":81,"o":60.58,"t":"2026-10-20T15:15:00Z","v":3144,"vw":60.587633},{"c":60.76,"h":60.78,"l":60.6125,"n":94,"o":60.6125,"t":"2026-10-20T15:30:00Z","v":1957,"vw":60.689689},{"c":60.62,"h":60.73,"l":60.62,"n":119,"o":60.73,"t":"2026-10-20T15:45:00Z","v":3206,"vw":60.678891},{"c":60.45,"h":60.55,"l":60.45,"n":84,"o":60.54,"t":"2026-10-20T16:00:00Z","v":1561,"vw":60.5201},{"c":60.42,"h":60.45,"l":60.42,"n":38,"o":60.45,"t":"2026-10-20T16:15:00Z","v":1302,"vw":60.445995},{"c":60.44,"h":60.51,"l":60.43,"n":112,"o":60.43,"t":"2026-10-20T16:30:00Z","v":2935,"vw":60.477752},{"c":60.475,"h":60.57,"l":60.475,"n":107,"o":60.48,"t":"2026-10-20T16:45:00Z","v":3963,"vw":60.506481},{"c":60.54,"h":60.55,"l":60.48,"n":66,"o":60.48,"t":"2026-10-20T17:15:00Z","v":1459,"vw":60.514},{"c":60.45,"h":60.54,"l":60.41,"n":98,"o":60.52,"t":"2026-10-20T17:30:00Z","v":2344,"vw":60.455017},{"c":60.41,"h":60.51,"l":60.41,"n":47,"o":60.51,"t":"2026-10-20T17:45:00Z","v":1229,"vw":60.454174},{"c":60.44,"h":60.44,"l":60.43,"n":64,"o":60.43,"t":"2026-10-20T18:00:00Z","v":883,"vw":60.435},{"c":60.44,"h":60.44,"l":60.385,"n":167,"o":60.42,"t":"2026-10-20T18:15:00Z","v":4394,"vw":60.408914},{"c":60.54,"h":60.58,"l":60.46,"n":178,"o":60.46,"t":"2026-10-20T18:30:00Z","v":6923,"vw":60.525},{"c":60.63,"h":60.65,"l":60.51,"n":79,"o":60.57,"t":"2026-10-20T18:45:00Z","v":2005,"vw":60.594112},{"c":60.71,"h":60.78,"l":60.65,"n":131,"o":60.66,"t":"2026-10-20T19:00:00Z","v":3365,"vw":60.71212},{"c":60.94,"h":60.94,"l":60.75,"n":161,"o":60.75,"t":"2026-10-20T19:15:00Z","v":4833,"vw":60.840902},{"c":60.97,"h":60.97,"l":60.845,"n":283,"o":60.94,"t":"2026-10-20T19:30:00Z","v":8977,"vw":60.916116},{"c":61.01,"h":61.05,"l":60.92,"n":893,"o":60.99,"t":"2026-10-20T19:45:00Z","v":21394,"vw":61.002237},{"c":61,"h":61,"l":61,"n":20,"o":61,"t":"2026-10-20T20:00:00Z","v":37125,"vw":61},{"c":60.885,"h":61.44,"l":60.5,"n":150,"o":60.97,"t":"2026-10-21T13:30:00Z","v":6391,"vw":61.073091},{"c":61.025,"h":61.025,"l":60.885,"n":16,"o":60.885,"t":"2026-10-21T13:45:00Z","v":1195,"vw":61.010185},{"c":60.47,"h":60.81,"l":60.47,"n":96,"o":60.81,"t":"2026-10-21T14:00:00Z","v":4481,"vw":60.639153},{"c":60.83,"h":60.87,"l":60.76,"n":57,"o":60.76,"t":"2026-10-21T14:30:00Z","v":2005,"vw":60.832},{"c":60.79,"h":60.79,"l":60.79,"n":19,"o":60.79,"t":"2026-10-21T14:45:00Z","v":623,"vw":60.79},{"c":60.58,"h":60.59,"l":60.58,"n":55,"o":60.59,"t":"2026-10-21T15:00:00Z","v":1037,"vw":60.585},{"c":60.65,"h":60.65,"l":60.6,"n":58,"o":60.6,"t":"2026-10-21T15:15:00Z","v":1995,"vw":60.628},{"c":60.69,"h":60.69,"l":60.67,"n":33,"o":60.68,"t":"2026-10-21T15:30:00Z","v":1118,"vw":60.676957},{"c":60.69,"h":60.69,"l":60.69,"n":25,"o":60.69,"t":"2026-10-21T15:45:00Z","v":490,"vw":60.69},{"c":60.62,"h":60.7,"l":60.62,"n":56,"o":60.7,"t":"2026-10-21T16:00:00Z","v":1277,"vw":60.655696},{"c":60.68,"h":60.69,"l":60.64,"n":36,"o":60.64,"t":"2026-10-21T16:15:00Z","v":1233,"vw":60.678656},{"c":60.79,"h":60.79,"l":60.73,"n":100,"o":60.76,"t":"2026-10-21T16:30:00Z","v":2406,"vw":60.752298},{"c":60.765,"h":60.765,"l":60.765,"n":3,"o":60.765,"t":"2026-10-21T16:45:00Z","v":103,"vw":60.765},{"c":60.85,"h":60.93,"l":60.81,"n":141,"o":60.81,"t":"2026-10-21T17:00:00Z","v":4149,"vw":60.862555},{"c":60.97,"h":60.98,"l":60.79,"n":172,"o":60.85,"t":"2026-10-21T17:15:00Z","v":7654,"vw":60.852835},{"c":60.86,"h":61.01,"l":60.86,"n":138,"o":60.965,"t":"2026-10-21T17:30:00Z","v":6682,"vw":60.953366},{"c":60.79,"h":60.79,"l":60.79,"n":8,"o":60.79,"t":"2026-10-21T17:45:00Z","v":1075,"vw":60.79},{"c":60.675,"h":60.73,"l":60.675,"n":65,"o":60.71,"t":"2026-10-21T18:00:00Z","v":3871,"vw":60.709548},{"c":60.72,"h":60.72,"l":60.72,"n":11,"o":60.72,"t":"2026-10-21T18:15:00Z","v":221,"vw":60.72},{"c":60.76,"h":60.77,"l":60.76,"n":47,"o":60.76,"t":"2026-10-21T18:30:00Z","v":1859,"vw":60.761429},{"c":60.56,"h":60.74,"l":60.55,"n":123,"o":60.72,"t":"2026-10-21T18:45:00Z","v":5225,"vw":60.615966},{"c":60.64,"h":60.64,"l":60.445,"n":52,"o":60.445,"t":"2026-10-21T19:00:00Z","v":2210,"vw":60.497185},{"c":60.77,"h":60.8,"l":60.61,"n":204,"o":60.61,"t":"2026-10-21T19:15:00Z","v":6827,"vw":60.669698},{"c":60.72,"h":60.72,"l":60.5692,"n":84,"o":60.63,"t":"2026-10-21T19:30:00Z","v":2746,"vw":60.65759},{"c":60.78,"h":60.8,"l":60.6201,"n":669,"o":60.6201,"t":"2026-10-21T19:45:00Z","v":21078,"vw":60.738726},{"c":60.82,"h":60.82,"l":60.82,"n":23,"o":60.82,"t":"2026-10-21T20:00:00Z","v":33612,"vw":60.82},{"c":61.56,"h":61.56,"l":60.85,"n":78,"o":60.85,"t":"2026-10-22T13:30:00Z","v":2764,"vw":61.180554},{"c":61.78,"h":61.78,"l":61.5,"n":44,"o":61.595,"t":"2026-10-22T13:45:00Z","v":1310,"vw":61.707857},{"c":61.65,"h":61.65,"l":61.25,"n":16,"o":61.285,"t":"2026-10-22T14:00:00Z","v":711,"vw":61.379277},{"c":61.39,"h":61.56,"l":61.38,"n":106,"o":61.56,"t":"2026-10-22T14:30:00Z","v":3757,"vw":61.495662},{"c":61.475,"h":61.475,"l":61.455,"n":21,"o":61.455,"t":"2026-10-22T14:45:00Z","v":880,"vw":61.461975},{"c":61.61,"h":61.645,"l":61.5,"n":120,"o":61.56,"t":"2026-10-22T15:00:00Z","v":6055,"vw":61.585044},{"c":61.725,"h":61.79,"l":61.59,"n":177,"o":61.665,"t":"2026-10-22T15:15:00Z","v":4587,"vw":61.664495},{"c":61.65,"h":61.67,"l":61.54,"n":147,"o":61.67,"t":"2026-10-22T15:30:00Z","v":3741,"vw":61.621722},{"c":61.65,"h":61.7,"l":61.58,"n":50,"o":61.7,"t":"2026-10-22T15:45:00Z","v":1814,"vw":61.602035},{"c":61.655,"h":61.655,"l":61.54,"n":113,"o":61.55,"t":"2026-10-22T16:00:00Z","v":2662,"vw":61.594877},{"c":61.845,"h":61.86,"l":61.5934,"n":135,"o":61.5934,"t":"2026-10-22T16:15:00Z","v":3303,"vw":61.730665},{"c":61.785,"h":61.85,"l":61.785,"n":84,"o":61.84,"t":"2026-10-22T16:30:00Z","v":2858,"vw":61.825469},{"c":62.02,"h":62.02,"l":61.87,"n":102,"o":61.87,"t":"2026-10-22T16:45:00Z","v":2617,"vw":61.975929},{"c":61.96,"h":62.01,"l":61.94,"n":30,"o":62.01,"t":"2026-10-22T17:00:00Z","v":1287,"vw":61.98},{"c":61.995,"h":62.02,"l":61.94,"n":41,"o":61.94,"t":"2026-10-22T17:15:00Z","v":1502,"vw":61.993248},{"c":61.865,"h":61.96,"l":61.865,"n":113,"o":61.96,"t":"2026-10-22T17:30:00Z","v":2864,"vw":61.891786},{"c":61.81,"h":61.895,"l":61.81,"n":82,"o":61.865,"t":"2026-10-22T17:45:00Z","v":1971,"vw":61.860013},{"c":61.805,"h":61.85,"l":61.805,"n":52,"o":61.85,"t":"2026-10-22T18:00:00Z","v":1027,"vw":61.822627},{"c":61.795,"h":61.795,"l":61.75,"n":74,"o":61.76,"t":"2026-10-22T18:15:00Z","v":2075,"vw":61.765758},{"c":61.78,"h":61.79,"l":61.74,"n":127,"o":61.79,"t":"2026-10-22T18:30:00Z","v":2472,"vw":61.762467},{"c":61.81,"h":61.84,"l":61.785,"n":104,"o":61.81,"t":"2026-10-22T18:45:00Z","v":3496,"vw":61.802815},{"c":61.83,"h":61.93,"l":61.83,"n":169,"o":61.86,"t":"2026-10-22T19:00:00Z","v":5279,"vw":61.888809},{"c":61.65,"h":61.82,"l":61.65,"n":107,"o":61.82,"t":"2026-10-22T19:15:00Z","v":1910,"vw":61.721806},{"c":61.765,"h":61.8,"l":61.58,"n":370,"o":61.64,"t":"2026-10-22T19:30:00Z","v":12703,"vw":61.681444},{"c":61.87,"h":61.95,"l":61.75,"n":824,"o":61.76,"t":"2026-10-22T19:45:00Z","v":27178,"vw":61.860493},{"c":61.92,"h":61.92,"l":61.92,"n":23,"o":61.92,"t":"2026-10-22T20:00:00Z","v":28364,"vw":61.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.5734265337499271,"strike":64.42592309883754,"iv":0.3475343405802086,"gamma":0.062484992913468144,"theta":-0.041231700461718035,"vega":0.06341778481594053,"rho":0.017786424508547064,"breakevenPct":6.588096951853159},{"delta":0.45,"premium":1.7026110933820302,"strike":63.82506468194404,"iv":0.32388047951854576,"gamma":0.06768659583045591,"theta":-0.038444339551900214,"vega":0.06203062966851444,"rho":0.020102998301342635,"breakevenPct":5.826349766353481},{"delta":0.5,"premium":1.8317956530141335,"strike":63.22420626505054,"iv":0.3002266184568829,"gamma":0.07288819874744366,"theta":-0.0356569786420824,"vega":0.06064347452108836,"rho":0.022419572094138206,"breakevenPct":5.064602580853802},{"delta":0.55,"premium":1.960980212646237,"strike":62.62334784815704,"iv":0.27657275739522,"gamma":0.07808980166443144,"theta":-0.032869617732264586,"vega":0.059256319373662276,"rho":0.024736145886933777,"breakevenPct":4.302855395354123},{"delta":0.6,"premium":2.09016477227834,"strike":62.02248943126354,"iv":0.2529188963335572,"gamma":0.08329140458141919,"theta":-0.030082256822446772,"vega":0.0578691642262362,"rho":0.027052719679729345,"breakevenPct":3.5411082098544453},{"delta":0.65,"premium":2.2193493319104434,"strike":61.42163101437003,"iv":0.22926503527189432,"gamma":0.08849300749840697,"theta":-0.02729489591262895,"vega":0.05648200907881011,"rho":0.02936929347252492,"breakevenPct":2.779361024354766},{"delta":0.7,"premium":2.3485338915425467,"strike":60.82077259747653,"iv":0.2056111742102315,"gamma":0.0936946104153947,"theta":-0.02450753500281114,"vega":0.055094853931384025,"rho":0.031685867265320494,"breakevenPct":2.0176138388550884},{"delta":0.75,"premium":2.47771845117465,"strike":60.219914180583025,"iv":0.1819573131485686,"gamma":0.09889621333238248,"theta":-0.02172017409299332,"vega":0.053707698783957945,"rho":0.03400244105811606,"breakevenPct":1.255866653355409},{"delta":0.8,"premium":4.696808061993811,"strike":57.74942169741574,"iv":0.23391081596652058,"gamma":0.08641084229144992,"theta":-0.01888014369386499,"vega":0.04650697174476757,"rho":0.03481343672573555,"breakevenPct":0.849854262612319},{"delta":0.85,"premium":8.122372828545553,"strike":54.19961364917559,"iv":0.32951147206513315,"gamma":0.0637150099435792,"theta":-0.016009707879771923,"vega":0.035950144843770085,"rho":0.034755281614467906,"breakevenPct":0.649202967895903},{"delta":0.9,"premium":11.547937595097302,"strike":50.64980560093544,"iv":0.42511212816374594,"gamma":0.04101917759570843,"theta":-0.013139272065678848,"vega":0.025393317942772574,"rho":0.034697126503200254,"breakevenPct":0.4485516731794865}],"put":[{"delta":0.2,"premium":2.4061053837042206,"strike":50.313532973541285,"iv":1.0774011243428334,"gamma":0.01619749097619838,"theta":-0.08819987552647285,"vega":0.04870013917944481,"rho":-0.011938768552380803,"breakevenPct":22.630123401425944},{"delta":0.25,"premium":1.8192225726162028,"strike":54.50555305274141,"iv":0.7334876079364467,"gamma":0.0403912368451622,"theta":-0.06203088340323887,"vega":0.054453901613097704,"rho":-0.014201390801951212,"breakevenPct":14.91225697654198},{"delta":0.3,"premium":1.2323397615281846,"strike":58.69757313194154,"iv":0.3895740915300602,"gamma":0.06458498271412602,"theta":-0.03586189128000487,"vega":0.060207664046750604,"rho":-0.01646401305152162,"breakevenPct":7.194390551658017},{"delta":0.35,"premium":1.301711055938861,"strike":60.453533434124076,"iv":0.2835281418997954,"gamma":0.07180229070642771,"theta":-0.02754713501965962,"vega":0.06191410092662955,"rho":-0.019051515189665864,"breakevenPct":4.470571094662123},{"delta":0.4,"premium":1.6668758814180422,"strike":61.111488074627104,"iv":0.2846962834483055,"gamma":0.07136780579956407,"theta":-0.0272798217027769,"vega":0.06179628603131413,"rho":-0.021785450498451188,"breakevenPct":3.9977193262127577},{"delta":0.45,"premium":2.032040706897223,"strike":61.76944271513013,"iv":0.2858644249968155,"gamma":0.07093332089270044,"theta":-0.027012508385894175,"vega":0.06167847113599871,"rho":-0.024519385807236508,"breakevenPct":3.5248675577633923},{"delta":0.5,"premium":2.3972055323764034,"strike":62.42739735563316,"iv":0.2870325665453256,"gamma":0.07049883598583681,"theta":-0.02674519506901145,"vega":0.06156065624068329,"rho":-0.027253321116021828,"breakevenPct":3.0520157893140274},{"delta":0.55,"premium":2.762370357855585,"strike":63.08535199613619,"iv":0.2882007080938357,"gamma":0.07006435107897317,"theta":-0.026477881752128726,"vega":0.06144284134536787,"rho":-0.02998725642480715,"breakevenPct":2.579164020864662},{"delta":0.6,"premium":3.127535183334765,"strike":63.74330663663922,"iv":0.28936884964234577,"gamma":0.06962986617210953,"theta":-0.026210568435246002,"vega":0.06132502645005245,"rho":-0.03272119173359247,"breakevenPct":2.1063122524152975},{"delta":0.65,"premium":3.492700008813946,"strike":64.40126127714224,"iv":0.29053699119085585,"gamma":0.06919538126524591,"theta":-0.02594325511836328,"vega":0.06120721155473703,"rho":-0.03545512704237779,"breakevenPct":1.6334604839659317},{"delta":0.7,"premium":3.9828207051762923,"strike":65.16879219804952,"iv":0.2959514628657164,"gamma":0.06764546136534134,"theta":-0.0257,"vega":0.06053623405851464,"rho":-0.03827918158728028,"breakevenPct":1.1854465554373164},{"delta":0.75,"premium":5.736384096024006,"strike":67.04426106526631,"iv":0.34430105026256563,"gamma":0.054817254313578395,"theta":-0.0257,"vega":0.0542721680420105,"rho":-0.04201444174181196,"breakevenPct":0.988570786107385},{"delta":0.8,"premium":7.489947486871721,"strike":68.91972993248312,"iv":0.3926506376594149,"gamma":0.04198904726181544,"theta":-0.0257,"vega":0.04800810202550637,"rho":-0.045749701896343635,"breakevenPct":0.7916950167774537},{"delta":0.85,"premium":11.702416918429002,"strike":73.202416918429,"iv":0.5174691842900301,"gamma":0.0265939577039275,"theta":-0.02896646525679758,"vega":0.04062114803625378,"rho":-0.051417841050078274,"breakevenPct":0.6782945736434136}]},"raw":{"call":[{"delta":0.4,"premium":1.5734265337499271,"strike":64.42592309883754,"iv":0.3475343405802086,"gamma":0.062484992913468144,"theta":-0.041231700461718035,"vega":0.06341778481594053,"rho":0.017786424508547064,"breakevenPct":6.588096951853159},{"delta":0.45,"premium":1.7026110933820302,"strike":63.82506468194404,"iv":0.32388047951854576,"gamma":0.06768659583045591,"theta":-0.038444339551900214,"vega":0.06203062966851444,"rho":0.020102998301342635,"breakevenPct":5.826349766353481},{"delta":0.5,"premium":1.8317956530141335,"strike":63.22420626505054,"iv":0.3002266184568829,"gamma":0.07288819874744366,"theta":-0.0356569786420824,"vega":0.06064347452108836,"rho":0.022419572094138206,"breakevenPct":5.064602580853802},{"delta":0.55,"premium":1.960980212646237,"strike":62.62334784815704,"iv":0.27657275739522,"gamma":0.07808980166443144,"theta":-0.032869617732264586,"vega":0.059256319373662276,"rho":0.024736145886933777,"breakevenPct":4.302855395354123},{"delta":0.6,"premium":2.09016477227834,"strike":62.02248943126354,"iv":0.2529188963335572,"gamma":0.08329140458141919,"theta":-0.030082256822446772,"vega":0.0578691642262362,"rho":0.027052719679729345,"breakevenPct":3.5411082098544453},{"delta":0.65,"premium":2.2193493319104434,"strike":61.42163101437003,"iv":0.22926503527189432,"gamma":0.08849300749840697,"theta":-0.02729489591262895,"vega":0.05648200907881011,"rho":0.02936929347252492,"breakevenPct":2.779361024354766},{"delta":0.7,"premium":2.3485338915425467,"strike":60.82077259747653,"iv":0.2056111742102315,"gamma":0.0936946104153947,"theta":-0.02450753500281114,"vega":0.055094853931384025,"rho":0.031685867265320494,"breakevenPct":2.0176138388550884},{"delta":0.75,"premium":2.47771845117465,"strike":60.219914180583025,"iv":0.1819573131485686,"gamma":0.09889621333238248,"theta":-0.02172017409299332,"vega":0.053707698783957945,"rho":0.03400244105811606,"breakevenPct":1.255866653355409},{"delta":0.8,"premium":4.696808061993811,"strike":57.74942169741574,"iv":0.23391081596652058,"gamma":0.08641084229144992,"theta":-0.01888014369386499,"vega":0.04650697174476757,"rho":0.03481343672573555,"breakevenPct":0.849854262612319},{"delta":0.85,"premium":8.122372828545553,"strike":54.19961364917559,"iv":0.32951147206513315,"gamma":0.0637150099435792,"theta":-0.016009707879771923,"vega":0.035950144843770085,"rho":0.034755281614467906,"breakevenPct":0.649202967895903},{"delta":0.9,"premium":11.547937595097302,"strike":50.64980560093544,"iv":0.42511212816374594,"gamma":0.04101917759570843,"theta":-0.013139272065678848,"vega":0.025393317942772574,"rho":0.034697126503200254,"breakevenPct":0.4485516731794865}],"put":[{"delta":0.2,"premium":2.4061053837042206,"strike":50.313532973541285,"iv":1.0774011243428334,"gamma":0.01619749097619838,"theta":-0.08819987552647285,"vega":0.04870013917944481,"rho":-0.011938768552380803,"breakevenPct":22.630123401425944},{"delta":0.25,"premium":1.8192225726162028,"strike":54.50555305274141,"iv":0.7334876079364467,"gamma":0.0403912368451622,"theta":-0.06203088340323887,"vega":0.054453901613097704,"rho":-0.014201390801951212,"breakevenPct":14.91225697654198},{"delta":0.3,"premium":1.2323397615281846,"strike":58.69757313194154,"iv":0.3895740915300602,"gamma":0.06458498271412602,"theta":-0.03586189128000487,"vega":0.060207664046750604,"rho":-0.01646401305152162,"breakevenPct":7.194390551658017},{"delta":0.35,"premium":1.301711055938861,"strike":60.453533434124076,"iv":0.2835281418997954,"gamma":0.07180229070642771,"theta":-0.02754713501965962,"vega":0.06191410092662955,"rho":-0.019051515189665864,"breakevenPct":4.470571094662123},{"delta":0.4,"premium":1.6668758814180422,"strike":61.111488074627104,"iv":0.2846962834483055,"gamma":0.07136780579956407,"theta":-0.0272798217027769,"vega":0.06179628603131413,"rho":-0.021785450498451188,"breakevenPct":3.9977193262127577},{"delta":0.45,"premium":2.032040706897223,"strike":61.76944271513013,"iv":0.2858644249968155,"gamma":0.07093332089270044,"theta":-0.027012508385894175,"vega":0.06167847113599871,"rho":-0.024519385807236508,"breakevenPct":3.5248675577633923},{"delta":0.5,"premium":2.3972055323764034,"strike":62.42739735563316,"iv":0.2870325665453256,"gamma":0.07049883598583681,"theta":-0.02674519506901145,"vega":0.06156065624068329,"rho":-0.027253321116021828,"breakevenPct":3.0520157893140274},{"delta":0.55,"premium":2.762370357855585,"strike":63.08535199613619,"iv":0.2882007080938357,"gamma":0.07006435107897317,"theta":-0.026477881752128726,"vega":0.06144284134536787,"rho":-0.02998725642480715,"breakevenPct":2.579164020864662},{"delta":0.6,"premium":3.127535183334765,"strike":63.74330663663922,"iv":0.28936884964234577,"gamma":0.06962986617210953,"theta":-0.026210568435246002,"vega":0.06132502645005245,"rho":-0.03272119173359247,"breakevenPct":2.1063122524152975},{"delta":0.65,"premium":3.492700008813946,"strike":64.40126127714224,"iv":0.29053699119085585,"gamma":0.06919538126524591,"theta":-0.02594325511836328,"vega":0.06120721155473703,"rho":-0.03545512704237779,"breakevenPct":1.6334604839659317},{"delta":0.7,"premium":3.9828207051762923,"strike":65.16879219804952,"iv":0.2959514628657164,"gamma":0.06764546136534134,"theta":-0.0257,"vega":0.06053623405851464,"rho":-0.03827918158728028,"breakevenPct":1.1854465554373164},{"delta":0.75,"premium":5.736384096024006,"strike":67.04426106526631,"iv":0.34430105026256563,"gamma":0.054817254313578395,"theta":-0.0257,"vega":0.0542721680420105,"rho":-0.04201444174181196,"breakevenPct":0.988570786107385},{"delta":0.8,"premium":7.489947486871721,"strike":68.91972993248312,"iv":0.3926506376594149,"gamma":0.04198904726181544,"theta":-0.0257,"vega":0.04800810202550637,"rho":-0.045749701896343635,"breakevenPct":0.7916950167774537},{"delta":0.85,"premium":11.702416918429002,"strike":73.202416918429,"iv":0.5174691842900301,"gamma":0.0265939577039275,"theta":-0.02896646525679758,"vega":0.04062114803625378,"rho":-0.051417841050078274,"breakevenPct":0.6782945736434136}]}},"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"}}