{"symbol":"ZD","url":"https://intraalpha.com/companies/ZD","capturedAt":"2026-10-22T21:26:18.765Z","state":"ready","quote":{"symbol":"ZD","last_price":57.95,"prev_close":57.03,"regular_close":57.95,"change":0.92,"change_pct":1.6132,"regular_change":0.92,"regular_change_pct":1.6132,"extended_change":0,"extended_change_pct":0,"bid":55,"ask":62.95,"bid_size":200,"ask_size":1500,"volume":362652,"vwap":57.719102,"open":57.07,"high":58.035,"low":57.05,"close":57.95,"trade_count":9135,"last_trade_at":"2026-10-22T20:00:08.270313281Z","last_quote_at":"2026-10-22T20:01:09.57119293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:14.656002031-04:00","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":"ZD","fetched_at":"2026-10-22T21:26:16.886577+00:00","name":"Ziff Davis Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"J2 Global, Inc. provides Internet services worldwide. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1955399000,"ebitda":407791000,"pe_ratio":null,"peg_ratio":1.525,"book_value":63.99,"dividend_per_share":null,"dividend_yield":null,"eps":-1.5,"revenue_ttm":1438028000,"gross_profit_ttm":1222466000,"profit_margin":0.448,"operating_margin_ttm":0.0416,"return_on_assets_ttm":0.031,"return_on_equity_ttm":-0.0146,"quarterly_earnings_growth":26.32,"quarterly_revenue_growth":-0.027,"analyst_target_price":63.67,"analyst_number":1,"beta":1.043,"fifty_two_week_high":60.48,"fifty_two_week_low":22.45,"fifty_day_ma":56.3,"two_hundred_day_ma":46.65,"shares_outstanding":34287200,"forward_pe":9.8,"price_to_sales":1.36,"price_to_book":0.87,"ev_to_revenue":0.826,"ev_to_ebitda":4.606},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:16.886577+00:00"},"optionObservedAt":"2026-10-22T19:55:58.999Z","bars":[{"c":57.3,"h":57.71,"l":57.3,"n":25,"o":57.41,"t":"2026-10-15T09:10:00Z","v":1637,"vw":57.468455},{"c":57.42,"h":57.42,"l":57.42,"n":16,"o":57.42,"t":"2026-10-15T09:25:00Z","v":893,"vw":57.42},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-10-15T09:30:00Z","v":277,"vw":57.62},{"c":57.08,"h":57.08,"l":57.08,"n":10,"o":57.08,"t":"2026-10-15T09:55:00Z","v":335,"vw":57.08},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-15T11:45:00Z","v":386,"vw":57.41},{"c":57.495,"h":57.82,"l":57.1,"n":75,"o":57.82,"t":"2026-10-15T13:30:00Z","v":6791,"vw":57.561616},{"c":58.02,"h":58.175,"l":57.89,"n":50,"o":57.97,"t":"2026-10-15T13:35:00Z","v":1865,"vw":58.008156},{"c":57.56,"h":58.09,"l":57.56,"n":38,"o":58.09,"t":"2026-10-15T13:40:00Z","v":1382,"vw":57.776464},{"c":57.9,"h":57.9,"l":57.56,"n":62,"o":57.56,"t":"2026-10-15T13:45:00Z","v":1727,"vw":57.7575},{"c":57.83,"h":58.12,"l":57.665,"n":90,"o":58.01,"t":"2026-10-15T13:50:00Z","v":3785,"vw":57.913967},{"c":57.96,"h":58.2,"l":57.935,"n":92,"o":58.02,"t":"2026-10-15T13:55:00Z","v":2707,"vw":58.077314},{"c":58.03,"h":58.18,"l":58.02,"n":66,"o":58.15,"t":"2026-10-15T14:00:00Z","v":2574,"vw":58.082793},{"c":57.905,"h":58.09,"l":57.881,"n":166,"o":57.881,"t":"2026-10-15T14:05:00Z","v":5778,"vw":57.979938},{"c":58.26,"h":58.26,"l":57.96,"n":269,"o":57.985,"t":"2026-10-15T14:10:00Z","v":10545,"vw":58.070026},{"c":57.84,"h":58.25,"l":57.84,"n":109,"o":58.25,"t":"2026-10-15T14:15:00Z","v":3230,"vw":57.96181},{"c":57.652412,"h":57.96,"l":57.59,"n":116,"o":57.96,"t":"2026-10-15T14:20:00Z","v":2754,"vw":57.785475},{"c":57.535,"h":57.63,"l":57.5325,"n":98,"o":57.63,"t":"2026-10-15T14:25:00Z","v":1505,"vw":57.551818},{"c":57.64,"h":57.735,"l":57.46,"n":161,"o":57.46,"t":"2026-10-15T14:30:00Z","v":11133,"vw":57.560476},{"c":57.44,"h":57.81,"l":57.44,"n":23,"o":57.8,"t":"2026-10-15T14:35:00Z","v":697,"vw":57.7125},{"c":57.701788,"h":57.701788,"l":57.44,"n":27,"o":57.44,"t":"2026-10-15T14:40:00Z","v":582,"vw":57.559128},{"c":57.67,"h":57.67,"l":57.44,"n":98,"o":57.48,"t":"2026-10-15T14:45:00Z","v":3155,"vw":57.550976},{"c":57.86,"h":57.86,"l":57.75,"n":61,"o":57.76,"t":"2026-10-15T14:50:00Z","v":1629,"vw":57.803333},{"c":57.79,"h":57.82,"l":57.78,"n":49,"o":57.82,"t":"2026-10-15T14:55:00Z","v":1165,"vw":57.795},{"c":57.68,"h":57.86,"l":57.68,"n":94,"o":57.86,"t":"2026-10-15T15:00:00Z","v":1445,"vw":57.786},{"c":57.605,"h":57.765,"l":57.605,"n":94,"o":57.71,"t":"2026-10-15T15:05:00Z","v":4670,"vw":57.661727},{"c":57.6725,"h":57.69,"l":57.6675,"n":54,"o":57.69,"t":"2026-10-15T15:10:00Z","v":1291,"vw":57.675631},{"c":57.705,"h":57.705,"l":57.6525,"n":33,"o":57.6525,"t":"2026-10-15T15:15:00Z","v":3610,"vw":57.657427},{"c":57.69,"h":57.77,"l":57.6301,"n":91,"o":57.77,"t":"2026-10-15T15:20:00Z","v":2724,"vw":57.673374},{"c":57.8,"h":57.8,"l":57.72,"n":63,"o":57.77,"t":"2026-10-15T15:25:00Z","v":1461,"vw":57.778987},{"c":57.73,"h":57.82,"l":57.64,"n":133,"o":57.79,"t":"2026-10-15T15:30:00Z","v":10544,"vw":57.77848},{"c":57.57,"h":57.705,"l":57.57,"n":57,"o":57.61,"t":"2026-10-15T15:35:00Z","v":1075,"vw":57.637749},{"c":57.68,"h":57.755,"l":57.57,"n":59,"o":57.75,"t":"2026-10-15T15:40:00Z","v":1542,"vw":57.687222},{"c":57.88,"h":57.88,"l":57.656712,"n":158,"o":57.656712,"t":"2026-10-15T15:45:00Z","v":5488,"vw":57.746281},{"c":57.89,"h":57.93,"l":57.89,"n":67,"o":57.89,"t":"2026-10-15T15:50:00Z","v":1868,"vw":57.905833},{"c":57.81,"h":57.81,"l":57.74,"n":46,"o":57.74,"t":"2026-10-15T15:55:00Z","v":805,"vw":57.7775},{"c":57.53,"h":57.75,"l":57.48,"n":99,"o":57.75,"t":"2026-10-15T16:00:00Z","v":2375,"vw":57.546923},{"c":57.42,"h":57.49,"l":57.3701,"n":95,"o":57.49,"t":"2026-10-15T16:05:00Z","v":3050,"vw":57.414068},{"c":57.5,"h":57.5,"l":57.3,"n":192,"o":57.415,"t":"2026-10-15T16:10:00Z","v":6767,"vw":57.362064},{"c":57.44,"h":57.53,"l":57.44,"n":76,"o":57.53,"t":"2026-10-15T16:15:00Z","v":2620,"vw":57.487},{"c":57.4199,"h":57.43,"l":57.37,"n":91,"o":57.405,"t":"2026-10-15T16:20:00Z","v":2573,"vw":57.401318},{"c":57.27,"h":57.33,"l":57.27,"n":55,"o":57.32,"t":"2026-10-15T16:25:00Z","v":1281,"vw":57.3},{"c":57.37,"h":57.37,"l":57.19,"n":155,"o":57.19,"t":"2026-10-15T16:30:00Z","v":5421,"vw":57.280353},{"c":57.185,"h":57.32,"l":57.185,"n":95,"o":57.32,"t":"2026-10-15T16:35:00Z","v":2186,"vw":57.243571},{"c":56.985,"h":57.17,"l":56.8943,"n":74,"o":57.06,"t":"2026-10-15T16:40:00Z","v":3575,"vw":57.097168},{"c":57.31,"h":57.31,"l":57.09,"n":70,"o":57.09,"t":"2026-10-15T16:45:00Z","v":1911,"vw":57.1975},{"c":57.32,"h":57.32,"l":57.24,"n":78,"o":57.24,"t":"2026-10-15T16:50:00Z","v":2774,"vw":57.295478},{"c":57.275,"h":57.29,"l":57.275,"n":17,"o":57.29,"t":"2026-10-15T16:55:00Z","v":634,"vw":57.28125},{"c":57.3,"h":57.39,"l":57.3,"n":69,"o":57.35,"t":"2026-10-15T17:00:00Z","v":2159,"vw":57.33483},{"c":57.3899,"h":57.3899,"l":57.295,"n":31,"o":57.37,"t":"2026-10-15T17:05:00Z","v":577,"vw":57.359852},{"c":57.39,"h":57.45,"l":57.325,"n":133,"o":57.37,"t":"2026-10-15T17:10:00Z","v":3169,"vw":57.381733},{"c":57.58,"h":57.58,"l":57.385,"n":107,"o":57.385,"t":"2026-10-15T17:15:00Z","v":3841,"vw":57.504759},{"c":57.57,"h":57.57,"l":57.57,"n":8,"o":57.57,"t":"2026-10-15T17:20:00Z","v":145,"vw":57.57},{"c":57.58,"h":57.66,"l":57.57,"n":15,"o":57.57,"t":"2026-10-15T17:25:00Z","v":415,"vw":57.603333},{"c":57.65,"h":57.65,"l":57.61,"n":24,"o":57.61,"t":"2026-10-15T17:30:00Z","v":691,"vw":57.623333},{"c":57.65,"h":57.69,"l":57.64,"n":93,"o":57.64,"t":"2026-10-15T17:35:00Z","v":2888,"vw":57.670897},{"c":57.75,"h":57.7575,"l":57.7,"n":68,"o":57.7,"t":"2026-10-15T17:40:00Z","v":1882,"vw":57.738864},{"c":57.77,"h":57.8,"l":57.75,"n":71,"o":57.75,"t":"2026-10-15T17:45:00Z","v":1734,"vw":57.77875},{"c":57.74,"h":57.77,"l":57.74,"n":35,"o":57.77,"t":"2026-10-15T17:50:00Z","v":679,"vw":57.755},{"c":57.77,"h":57.77,"l":57.76,"n":41,"o":57.76,"t":"2026-10-15T17:55:00Z","v":794,"vw":57.762994},{"c":57.76,"h":57.8,"l":57.75,"n":141,"o":57.8,"t":"2026-10-15T18:00:00Z","v":4839,"vw":57.778217},{"c":57.82,"h":57.82,"l":57.82,"n":62,"o":57.82,"t":"2026-10-15T18:05:00Z","v":1477,"vw":57.82},{"c":57.85,"h":58.01,"l":57.85,"n":147,"o":57.88,"t":"2026-10-15T18:10:00Z","v":13743,"vw":57.990505},{"c":57.88,"h":57.885,"l":57.88,"n":67,"o":57.885,"t":"2026-10-15T18:15:00Z","v":1300,"vw":57.884286},{"c":57.96,"h":57.96,"l":57.84,"n":108,"o":57.88,"t":"2026-10-15T18:20:00Z","v":3285,"vw":57.899013},{"c":57.96,"h":58,"l":57.96,"n":61,"o":58,"t":"2026-10-15T18:25:00Z","v":1887,"vw":57.990073},{"c":58,"h":58,"l":57.99,"n":44,"o":57.99,"t":"2026-10-15T18:35:00Z","v":698,"vw":57.995},{"c":57.87,"h":57.97,"l":57.87,"n":134,"o":57.97,"t":"2026-10-15T18:40:00Z","v":3021,"vw":57.938118},{"c":57.91,"h":57.91,"l":57.83,"n":100,"o":57.85,"t":"2026-10-15T18:45:00Z","v":2061,"vw":57.880881},{"c":57.945,"h":57.96,"l":57.895,"n":93,"o":57.895,"t":"2026-10-15T18:50:00Z","v":6837,"vw":57.92411},{"c":57.97,"h":58.01,"l":57.97,"n":68,"o":58,"t":"2026-10-15T18:55:00Z","v":1782,"vw":58.000548},{"c":58.1,"h":58.1,"l":57.98,"n":54,"o":57.98,"t":"2026-10-15T19:00:00Z","v":2407,"vw":57.995582},{"c":57.87,"h":58.21,"l":57.87,"n":189,"o":58.13,"t":"2026-10-15T19:05:00Z","v":5448,"vw":57.984812},{"c":57.92,"h":57.92,"l":57.92,"n":69,"o":57.92,"t":"2026-10-15T19:10:00Z","v":1154,"vw":57.92},{"c":58.11,"h":58.11,"l":57.925,"n":87,"o":57.95,"t":"2026-10-15T19:15:00Z","v":2607,"vw":58.01707},{"c":58.02,"h":58.115,"l":58.02,"n":63,"o":58.115,"t":"2026-10-15T19:20:00Z","v":5070,"vw":58.103813},{"c":58,"h":58.0575,"l":57.99,"n":122,"o":57.99,"t":"2026-10-15T19:25:00Z","v":1733,"vw":58.0235},{"c":58.045,"h":58.045,"l":57.99,"n":144,"o":58.03,"t":"2026-10-15T19:30:00Z","v":3422,"vw":58.023305},{"c":58.11,"h":58.11,"l":58.045,"n":151,"o":58.045,"t":"2026-10-15T19:35:00Z","v":3854,"vw":58.077825},{"c":58.21,"h":58.21,"l":58.125,"n":240,"o":58.14,"t":"2026-10-15T19:40:00Z","v":4470,"vw":58.158056},{"c":58.09,"h":58.25,"l":58.05,"n":233,"o":58.25,"t":"2026-10-15T19:45:00Z","v":5612,"vw":58.144642},{"c":58.175,"h":58.22,"l":58.12,"n":346,"o":58.14,"t":"2026-10-15T19:50:00Z","v":9112,"vw":58.160846},{"c":58.43,"h":58.49,"l":58.21,"n":1051,"o":58.22,"t":"2026-10-15T19:55:00Z","v":31669,"vw":58.35775},{"c":58.44,"h":58.44,"l":58.44,"n":30,"o":58.44,"t":"2026-10-15T20:00:00Z","v":96311,"vw":58.44},{"c":58,"h":58,"l":57.5,"n":4,"o":57.5,"t":"2026-10-15T22:35:00Z","v":430,"vw":57.75},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-15T23:50:00Z","v":423,"vw":58},{"c":58.43,"h":58.43,"l":58.43,"n":7,"o":58.43,"t":"2026-10-16T11:10:00Z","v":204,"vw":58.43},{"c":58.845,"h":58.95,"l":57.665,"n":310,"o":58.35,"t":"2026-10-16T13:30:00Z","v":15619,"vw":58.512995},{"c":58.675,"h":59,"l":58.675,"n":78,"o":59,"t":"2026-10-16T13:35:00Z","v":2540,"vw":58.976819},{"c":58.625,"h":58.7,"l":58.625,"n":66,"o":58.685,"t":"2026-10-16T13:40:00Z","v":2306,"vw":58.667597},{"c":58.63,"h":58.94,"l":58.3091,"n":89,"o":58.625,"t":"2026-10-16T13:45:00Z","v":4430,"vw":58.681397},{"c":58.78,"h":58.78,"l":58.695,"n":80,"o":58.695,"t":"2026-10-16T13:50:00Z","v":2705,"vw":58.711562},{"c":58.935,"h":59.29,"l":58.61,"n":123,"o":58.78,"t":"2026-10-16T13:55:00Z","v":6097,"vw":58.938512},{"c":58.55,"h":58.79,"l":58.55,"n":77,"o":58.79,"t":"2026-10-16T14:00:00Z","v":2492,"vw":58.681206},{"c":58.3,"h":58.55,"l":58.1,"n":92,"o":58.545,"t":"2026-10-16T14:05:00Z","v":3377,"vw":58.392047},{"c":58.14,"h":58.59,"l":58.06,"n":54,"o":58.59,"t":"2026-10-16T14:10:00Z","v":1985,"vw":58.244779},{"c":58.14,"h":58.14,"l":58.14,"n":7,"o":58.14,"t":"2026-10-16T14:15:00Z","v":180,"vw":58.14},{"c":58.075,"h":58.26,"l":58.075,"n":83,"o":58.26,"t":"2026-10-16T14:20:00Z","v":2855,"vw":58.210564},{"c":57.88,"h":58,"l":57.86,"n":72,"o":58,"t":"2026-10-16T14:25:00Z","v":4022,"vw":57.89836},{"c":57.87,"h":58.01,"l":57.64,"n":116,"o":57.64,"t":"2026-10-16T14:30:00Z","v":4552,"vw":57.895397},{"c":57.91,"h":57.91,"l":57.91,"n":15,"o":57.91,"t":"2026-10-16T14:35:00Z","v":480,"vw":57.91},{"c":57.905,"h":57.91,"l":57.79,"n":45,"o":57.79,"t":"2026-10-16T14:40:00Z","v":1218,"vw":57.880562},{"c":57.945,"h":57.945,"l":57.905,"n":48,"o":57.905,"t":"2026-10-16T14:45:00Z","v":1073,"vw":57.925},{"c":57.94,"h":57.98,"l":57.86,"n":94,"o":57.95,"t":"2026-10-16T14:50:00Z","v":3046,"vw":57.914133},{"c":57.93,"h":57.93,"l":57.93,"n":18,"o":57.93,"t":"2026-10-16T14:55:00Z","v":276,"vw":57.93},{"c":57.82,"h":58,"l":57.82,"n":42,"o":57.93,"t":"2026-10-16T15:00:00Z","v":868,"vw":57.934187},{"c":57.81,"h":57.86,"l":57.81,"n":50,"o":57.83,"t":"2026-10-16T15:05:00Z","v":1232,"vw":57.822857},{"c":57.92,"h":57.92,"l":57.92,"n":20,"o":57.92,"t":"2026-10-16T15:10:00Z","v":474,"vw":57.92},{"c":57.92,"h":57.92,"l":57.81,"n":33,"o":57.92,"t":"2026-10-16T15:15:00Z","v":547,"vw":57.883333},{"c":57.92,"h":57.92,"l":57.92,"n":13,"o":57.92,"t":"2026-10-16T15:20:00Z","v":355,"vw":57.92},{"c":58.03,"h":58.07,"l":57.8201,"n":139,"o":57.8201,"t":"2026-10-16T15:25:00Z","v":5300,"vw":58.007317},{"c":57.9225,"h":58.04,"l":57.895,"n":94,"o":58.035,"t":"2026-10-16T15:30:00Z","v":5249,"vw":57.970793},{"c":57.64,"h":57.74,"l":57.48,"n":89,"o":57.74,"t":"2026-10-16T15:35:00Z","v":2566,"vw":57.640706},{"c":57.52,"h":57.635,"l":57.48,"n":49,"o":57.48,"t":"2026-10-16T15:40:00Z","v":2154,"vw":57.617},{"c":57.4901,"h":57.75,"l":57.4901,"n":35,"o":57.635,"t":"2026-10-16T15:45:00Z","v":1928,"vw":57.545211},{"c":57.5,"h":57.645,"l":57.5,"n":131,"o":57.645,"t":"2026-10-16T15:50:00Z","v":4244,"vw":57.559273},{"c":57.21,"h":57.485,"l":57.21,"n":97,"o":57.485,"t":"2026-10-16T15:55:00Z","v":2035,"vw":57.38474},{"c":57.27,"h":57.295,"l":57.13,"n":165,"o":57.18,"t":"2026-10-16T16:00:00Z","v":5274,"vw":57.194252},{"c":57.265,"h":57.265,"l":57.265,"n":15,"o":57.265,"t":"2026-10-16T16:05:00Z","v":211,"vw":57.265},{"c":57.38,"h":57.38,"l":57.295,"n":33,"o":57.31,"t":"2026-10-16T16:10:00Z","v":945,"vw":57.323395},{"c":57.3,"h":57.445,"l":57.17,"n":79,"o":57.39,"t":"2026-10-16T16:15:00Z","v":2336,"vw":57.361184},{"c":57.25,"h":57.265,"l":57.14,"n":29,"o":57.265,"t":"2026-10-16T16:20:00Z","v":812,"vw":57.218333},{"c":57.2501,"h":57.26,"l":57.25,"n":45,"o":57.25,"t":"2026-10-16T16:25:00Z","v":3606,"vw":57.250634},{"c":57.265,"h":57.265,"l":57.14,"n":28,"o":57.14,"t":"2026-10-16T16:30:00Z","v":354,"vw":57.2025},{"c":57.275,"h":57.275,"l":57.14,"n":77,"o":57.265,"t":"2026-10-16T16:35:00Z","v":1296,"vw":57.237918},{"c":57.2,"h":57.265,"l":57.2,"n":32,"o":57.265,"t":"2026-10-16T16:40:00Z","v":1076,"vw":57.246785},{"c":57.14,"h":57.265,"l":57.14,"n":135,"o":57.265,"t":"2026-10-16T16:45:00Z","v":3574,"vw":57.169131},{"c":57.11,"h":57.185,"l":57.11,"n":59,"o":57.185,"t":"2026-10-16T16:50:00Z","v":1220,"vw":57.165},{"c":57.09,"h":57.11,"l":57.085,"n":52,"o":57.11,"t":"2026-10-16T16:55:00Z","v":1082,"vw":57.099134},{"c":56.685,"h":56.99,"l":56.685,"n":78,"o":56.99,"t":"2026-10-16T17:00:00Z","v":1715,"vw":56.87324},{"c":56.74,"h":56.825,"l":56.74,"n":60,"o":56.74,"t":"2026-10-16T17:05:00Z","v":1444,"vw":56.774375},{"c":56.745,"h":56.9,"l":56.745,"n":99,"o":56.83,"t":"2026-10-16T17:10:00Z","v":3395,"vw":56.824783},{"c":56.47,"h":56.795,"l":56.41,"n":163,"o":56.795,"t":"2026-10-16T17:15:00Z","v":6186,"vw":56.506681},{"c":56.42,"h":56.5,"l":56.27,"n":85,"o":56.415,"t":"2026-10-16T17:20:00Z","v":1820,"vw":56.410089},{"c":56.705,"h":56.705,"l":56.42,"n":107,"o":56.42,"t":"2026-10-16T17:25:00Z","v":2252,"vw":56.583125},{"c":56.82,"h":56.865,"l":56.71,"n":103,"o":56.71,"t":"2026-10-16T17:30:00Z","v":2144,"vw":56.813689},{"c":56.78,"h":56.87,"l":56.78,"n":126,"o":56.87,"t":"2026-10-16T17:35:00Z","v":3059,"vw":56.812645},{"c":56.93,"h":56.96,"l":56.87,"n":77,"o":56.87,"t":"2026-10-16T17:40:00Z","v":1621,"vw":56.904445},{"c":56.895,"h":56.91,"l":56.835,"n":89,"o":56.91,"t":"2026-10-16T17:45:00Z","v":1227,"vw":56.87},{"c":56.775,"h":56.89,"l":56.67,"n":60,"o":56.77,"t":"2026-10-16T17:50:00Z","v":1687,"vw":56.776328},{"c":56.87,"h":56.9,"l":56.775,"n":41,"o":56.775,"t":"2026-10-16T17:55:00Z","v":1528,"vw":56.805455},{"c":56.555,"h":56.775,"l":56.51,"n":255,"o":56.77,"t":"2026-10-16T18:00:00Z","v":7899,"vw":56.641993},{"c":56.44,"h":56.57,"l":56.42,"n":148,"o":56.49,"t":"2026-10-16T18:05:00Z","v":3533,"vw":56.473251},{"c":56.67,"h":56.7,"l":56.41,"n":246,"o":56.42,"t":"2026-10-16T18:10:00Z","v":7890,"vw":56.580676},{"c":56.45,"h":56.6,"l":56.45,"n":62,"o":56.6,"t":"2026-10-16T18:15:00Z","v":3719,"vw":56.546328},{"c":56.665,"h":56.665,"l":56.59,"n":86,"o":56.61,"t":"2026-10-16T18:20:00Z","v":2728,"vw":56.633598},{"c":56.66,"h":56.66,"l":56.66,"n":33,"o":56.66,"t":"2026-10-16T18:25:00Z","v":917,"vw":56.66},{"c":56.63,"h":56.71,"l":56.63,"n":159,"o":56.67,"t":"2026-10-16T18:30:00Z","v":4809,"vw":56.67913},{"c":56.64,"h":56.64,"l":56.55,"n":65,"o":56.56,"t":"2026-10-16T18:35:00Z","v":4212,"vw":56.632237},{"c":56.655,"h":56.675,"l":56.655,"n":87,"o":56.675,"t":"2026-10-16T18:40:00Z","v":2444,"vw":56.671078},{"c":56.77,"h":56.77,"l":56.66,"n":141,"o":56.7,"t":"2026-10-16T18:45:00Z","v":4742,"vw":56.702753},{"c":56.68,"h":56.77,"l":56.68,"n":103,"o":56.77,"t":"2026-10-16T18:50:00Z","v":2987,"vw":56.741568},{"c":56.685,"h":56.71,"l":56.68,"n":113,"o":56.68,"t":"2026-10-16T18:55:00Z","v":1617,"vw":56.688333},{"c":56.64,"h":56.695,"l":56.63,"n":63,"o":56.67,"t":"2026-10-16T19:00:00Z","v":1323,"vw":56.669074},{"c":56.665,"h":56.68,"l":56.62,"n":149,"o":56.63,"t":"2026-10-16T19:05:00Z","v":4015,"vw":56.640288},{"c":56.81,"h":56.815,"l":56.665,"n":142,"o":56.665,"t":"2026-10-16T19:10:00Z","v":3361,"vw":56.756479},{"c":56.845,"h":56.91,"l":56.82,"n":122,"o":56.82,"t":"2026-10-16T19:15:00Z","v":2243,"vw":56.85625},{"c":56.955,"h":57.05,"l":56.8642,"n":101,"o":56.89,"t":"2026-10-16T19:25:00Z","v":5172,"vw":56.936884},{"c":57.02,"h":57.05,"l":57.015,"n":203,"o":57.015,"t":"2026-10-16T19:30:00Z","v":5364,"vw":57.022157},{"c":56.875,"h":56.965,"l":56.86,"n":128,"o":56.96,"t":"2026-10-16T19:35:00Z","v":3514,"vw":56.916852},{"c":56.79,"h":57.1,"l":56.78,"n":363,"o":56.92,"t":"2026-10-16T19:40:00Z","v":14890,"vw":56.983845},{"c":56.89,"h":56.89,"l":56.85,"n":73,"o":56.85,"t":"2026-10-16T19:45:00Z","v":1711,"vw":56.863333},{"c":56.875,"h":56.93,"l":56.69,"n":448,"o":56.8,"t":"2026-10-16T19:50:00Z","v":14576,"vw":56.821362},{"c":57.15,"h":57.23,"l":56.96,"n":905,"o":56.96,"t":"2026-10-16T19:55:00Z","v":26049,"vw":57.168482},{"c":57.15,"h":57.15,"l":57.15,"n":32,"o":57.15,"t":"2026-10-16T20:00:00Z","v":315281,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-16T20:40:00Z","v":165,"vw":57.15},{"c":56.76,"h":56.76,"l":56.76,"n":14,"o":56.76,"t":"2026-10-19T13:30:00Z","v":3791,"vw":56.76},{"c":57.01,"h":57.13,"l":57.01,"n":28,"o":57.13,"t":"2026-10-19T13:35:00Z","v":1303,"vw":57.107},{"c":56.86,"h":56.86,"l":56.7,"n":42,"o":56.79,"t":"2026-10-19T13:40:00Z","v":1319,"vw":56.789114},{"c":56.946,"h":57.06,"l":56.946,"n":29,"o":57.06,"t":"2026-10-19T13:45:00Z","v":1009,"vw":56.966},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-19T14:00:00Z","v":140,"vw":57.09},{"c":56.86,"h":57.09,"l":56.86,"n":47,"o":57.09,"t":"2026-10-19T14:05:00Z","v":1377,"vw":56.905},{"c":57.03,"h":57.06,"l":56.97,"n":38,"o":56.97,"t":"2026-10-19T14:10:00Z","v":1231,"vw":57.014088},{"c":56.835,"h":56.95,"l":56.835,"n":63,"o":56.95,"t":"2026-10-19T14:20:00Z","v":940,"vw":56.904102},{"c":56.88,"h":56.94,"l":56.87,"n":32,"o":56.94,"t":"2026-10-19T14:30:00Z","v":796,"vw":56.89649},{"c":56.86,"h":56.86,"l":56.86,"n":11,"o":56.86,"t":"2026-10-19T14:40:00Z","v":156,"vw":56.86},{"c":56.97,"h":56.97,"l":56.97,"n":28,"o":56.97,"t":"2026-10-19T14:45:00Z","v":847,"vw":56.97},{"c":56.98,"h":56.98,"l":56.98,"n":22,"o":56.98,"t":"2026-10-19T14:50:00Z","v":403,"vw":56.98},{"c":56.94,"h":56.94,"l":56.94,"n":6,"o":56.94,"t":"2026-10-19T14:55:00Z","v":131,"vw":56.94},{"c":57.06,"h":57.06,"l":57,"n":13,"o":57,"t":"2026-10-19T15:00:00Z","v":712,"vw":57.012},{"c":57.03,"h":57.12,"l":57.03,"n":40,"o":57.11,"t":"2026-10-19T15:05:00Z","v":943,"vw":57.086667},{"c":57.22,"h":57.22,"l":57.05,"n":73,"o":57.05,"t":"2026-10-19T15:10:00Z","v":1862,"vw":57.166236},{"c":57.045,"h":57.14,"l":57.045,"n":38,"o":57.14,"t":"2026-10-19T15:15:00Z","v":845,"vw":57.10875},{"c":57.19,"h":57.19,"l":57.19,"n":9,"o":57.19,"t":"2026-10-19T15:25:00Z","v":150,"vw":57.19},{"c":57.14,"h":57.2,"l":57.085,"n":43,"o":57.2,"t":"2026-10-19T15:30:00Z","v":1166,"vw":57.148571},{"c":57.205,"h":57.205,"l":57.19,"n":48,"o":57.1925,"t":"2026-10-19T15:35:00Z","v":591,"vw":57.195833},{"c":57.18,"h":57.21,"l":57.0901,"n":101,"o":57.0901,"t":"2026-10-19T15:40:00Z","v":1072,"vw":57.157767},{"c":57.18,"h":57.18,"l":57.18,"n":21,"o":57.18,"t":"2026-10-19T15:45:00Z","v":396,"vw":57.18},{"c":57.18,"h":57.19,"l":57.12,"n":43,"o":57.18,"t":"2026-10-19T15:50:00Z","v":1218,"vw":57.155714},{"c":57.09,"h":57.18,"l":57.08,"n":123,"o":57.18,"t":"2026-10-19T15:55:00Z","v":3777,"vw":57.105509},{"c":56.985,"h":57.01,"l":56.975,"n":68,"o":57.01,"t":"2026-10-19T16:00:00Z","v":1393,"vw":56.98875},{"c":56.98,"h":56.98,"l":56.98,"n":13,"o":56.98,"t":"2026-10-19T16:05:00Z","v":383,"vw":56.98},{"c":56.985,"h":56.985,"l":56.985,"n":8,"o":56.985,"t":"2026-10-19T16:10:00Z","v":193,"vw":56.985},{"c":56.985,"h":56.985,"l":56.985,"n":31,"o":56.985,"t":"2026-10-19T16:15:00Z","v":473,"vw":56.985},{"c":56.89,"h":56.985,"l":56.855,"n":184,"o":56.985,"t":"2026-10-19T16:20:00Z","v":6139,"vw":56.9108},{"c":56.885,"h":56.885,"l":56.875,"n":23,"o":56.875,"t":"2026-10-19T16:25:00Z","v":682,"vw":56.881},{"c":56.92,"h":56.92,"l":56.92,"n":13,"o":56.92,"t":"2026-10-19T16:30:00Z","v":423,"vw":56.92},{"c":56.84,"h":56.915,"l":56.84,"n":21,"o":56.915,"t":"2026-10-19T16:35:00Z","v":357,"vw":56.8775},{"c":56.91,"h":56.98,"l":56.91,"n":25,"o":56.915,"t":"2026-10-19T16:40:00Z","v":4507,"vw":56.955756},{"c":56.91,"h":56.91,"l":56.91,"n":9,"o":56.91,"t":"2026-10-19T16:45:00Z","v":239,"vw":56.91},{"c":56.98,"h":57,"l":56.905,"n":134,"o":56.98,"t":"2026-10-19T16:55:00Z","v":6632,"vw":56.970416},{"c":56.88,"h":56.95,"l":56.88,"n":82,"o":56.94,"t":"2026-10-19T17:00:00Z","v":2303,"vw":56.932481},{"c":56.89,"h":56.92,"l":56.87,"n":47,"o":56.91,"t":"2026-10-19T17:05:00Z","v":1304,"vw":56.888222},{"c":56.86,"h":56.86,"l":56.86,"n":14,"o":56.86,"t":"2026-10-19T17:10:00Z","v":234,"vw":56.86},{"c":56.93,"h":56.93,"l":56.93,"n":66,"o":56.93,"t":"2026-10-19T17:15:00Z","v":1399,"vw":56.93},{"c":56.96,"h":56.96,"l":56.96,"n":29,"o":56.96,"t":"2026-10-19T17:20:00Z","v":358,"vw":56.96},{"c":56.94,"h":56.975,"l":56.8601,"n":112,"o":56.96,"t":"2026-10-19T17:25:00Z","v":4584,"vw":56.92404},{"c":56.93,"h":56.93,"l":56.86,"n":30,"o":56.86,"t":"2026-10-19T17:30:00Z","v":854,"vw":56.900526},{"c":56.87,"h":56.87,"l":56.85,"n":31,"o":56.85,"t":"2026-10-19T17:35:00Z","v":512,"vw":56.86},{"c":56.99,"h":57.02,"l":56.89,"n":119,"o":56.94,"t":"2026-10-19T17:40:00Z","v":3153,"vw":56.965562},{"c":56.82,"h":56.91,"l":56.75,"n":87,"o":56.91,"t":"2026-10-19T17:45:00Z","v":4204,"vw":56.847199},{"c":56.79,"h":56.81,"l":56.79,"n":16,"o":56.81,"t":"2026-10-19T17:50:00Z","v":425,"vw":56.801031},{"c":56.96,"h":56.96,"l":56.94,"n":50,"o":56.94,"t":"2026-10-19T18:00:00Z","v":898,"vw":56.94489},{"c":56.85,"h":56.86,"l":56.85,"n":47,"o":56.86,"t":"2026-10-19T18:05:00Z","v":1214,"vw":56.8525},{"c":56.87,"h":56.87,"l":56.87,"n":6,"o":56.87,"t":"2026-10-19T18:10:00Z","v":706,"vw":56.87},{"c":56.945,"h":56.95,"l":56.93,"n":61,"o":56.93,"t":"2026-10-19T18:15:00Z","v":1747,"vw":56.941875},{"c":56.675,"h":56.88,"l":56.675,"n":124,"o":56.88,"t":"2026-10-19T18:20:00Z","v":5007,"vw":56.788658},{"c":56.75,"h":56.8,"l":56.675,"n":86,"o":56.79,"t":"2026-10-19T18:25:00Z","v":6049,"vw":56.728941},{"c":56.72,"h":56.83,"l":56.72,"n":57,"o":56.78,"t":"2026-10-19T18:30:00Z","v":1303,"vw":56.776667},{"c":56.69,"h":56.72,"l":56.655,"n":70,"o":56.71,"t":"2026-10-19T18:40:00Z","v":2177,"vw":56.698333},{"c":56.71,"h":56.71,"l":56.71,"n":22,"o":56.71,"t":"2026-10-19T18:45:00Z","v":342,"vw":56.71},{"c":56.65,"h":56.65,"l":56.635,"n":66,"o":56.65,"t":"2026-10-19T18:50:00Z","v":3198,"vw":56.648148},{"c":56.64,"h":56.71,"l":56.64,"n":113,"o":56.65,"t":"2026-10-19T18:55:00Z","v":2871,"vw":56.680606},{"c":56.72,"h":56.72,"l":56.65,"n":74,"o":56.71,"t":"2026-10-19T19:00:00Z","v":1849,"vw":56.689053},{"c":56.635,"h":56.635,"l":56.635,"n":35,"o":56.635,"t":"2026-10-19T19:10:00Z","v":296,"vw":56.635},{"c":56.74,"h":56.74,"l":56.645,"n":156,"o":56.645,"t":"2026-10-19T19:15:00Z","v":2407,"vw":56.694109},{"c":56.63,"h":56.71,"l":56.63,"n":158,"o":56.71,"t":"2026-10-19T19:20:00Z","v":2917,"vw":56.674752},{"c":56.73,"h":56.76,"l":56.64,"n":215,"o":56.64,"t":"2026-10-19T19:25:00Z","v":4657,"vw":56.706616},{"c":56.765,"h":56.765,"l":56.73,"n":68,"o":56.73,"t":"2026-10-19T19:30:00Z","v":849,"vw":56.744},{"c":56.61,"h":56.72,"l":56.585,"n":133,"o":56.72,"t":"2026-10-19T19:35:00Z","v":4078,"vw":56.663238},{"c":56.63,"h":56.63,"l":56.58,"n":160,"o":56.58,"t":"2026-10-19T19:40:00Z","v":2016,"vw":56.613333},{"c":56.62,"h":56.66,"l":56.56,"n":240,"o":56.63,"t":"2026-10-19T19:45:00Z","v":5381,"vw":56.601703},{"c":56.49,"h":56.62,"l":56.42,"n":296,"o":56.62,"t":"2026-10-19T19:50:00Z","v":6581,"vw":56.503764},{"c":56.36,"h":56.51,"l":56.33,"n":1174,"o":56.47,"t":"2026-10-19T19:55:00Z","v":43743,"vw":56.413466},{"c":56.36,"h":56.36,"l":56.36,"n":33,"o":56.36,"t":"2026-10-19T20:00:00Z","v":164752,"vw":56.36},{"c":56.71,"h":56.71,"l":56.2,"n":21,"o":56.36,"t":"2026-10-20T10:05:00Z","v":1455,"vw":56.430744},{"c":56.3,"h":56.5,"l":56.25,"n":19,"o":56.36,"t":"2026-10-20T10:10:00Z","v":1769,"vw":56.375687},{"c":56.46,"h":56.46,"l":56.46,"n":5,"o":56.46,"t":"2026-10-20T10:15:00Z","v":681,"vw":56.46},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-20T10:20:00Z","v":601,"vw":56.4},{"c":56.5,"h":56.51,"l":56.25,"n":27,"o":56.25,"t":"2026-10-20T10:25:00Z","v":1871,"vw":56.422515},{"c":56.46,"h":56.49,"l":56.15,"n":55,"o":56.44,"t":"2026-10-20T10:30:00Z","v":2742,"vw":56.396486},{"c":56.61,"h":56.61,"l":56.15,"n":22,"o":56.45,"t":"2026-10-20T10:35:00Z","v":3823,"vw":56.419257},{"c":56.45,"h":56.45,"l":56.41,"n":9,"o":56.41,"t":"2026-10-20T10:40:00Z","v":2561,"vw":56.442255},{"c":56.46,"h":56.46,"l":56.35,"n":45,"o":56.45,"t":"2026-10-20T10:45:00Z","v":5293,"vw":56.422758},{"c":56.3,"h":56.45,"l":56.3,"n":15,"o":56.34,"t":"2026-10-20T10:50:00Z","v":3501,"vw":56.390744},{"c":56.45,"h":56.61,"l":56.45,"n":17,"o":56.61,"t":"2026-10-20T10:55:00Z","v":3350,"vw":56.511436},{"c":56.76,"h":56.76,"l":56.76,"n":10,"o":56.76,"t":"2026-10-20T11:05:00Z","v":897,"vw":56.76},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-20T11:15:00Z","v":954,"vw":56.4},{"c":56.56,"h":56.56,"l":56.56,"n":11,"o":56.56,"t":"2026-10-20T11:20:00Z","v":934,"vw":56.56},{"c":56.4,"h":56.4,"l":56.4,"n":24,"o":56.4,"t":"2026-10-20T11:25:00Z","v":2006,"vw":56.4},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-10-20T11:35:00Z","v":1430,"vw":56.26},{"c":56.63,"h":56.9,"l":56.63,"n":33,"o":56.63,"t":"2026-10-20T13:30:00Z","v":3224,"vw":56.648621},{"c":57.11,"h":57.11,"l":57.11,"n":46,"o":57.11,"t":"2026-10-20T13:35:00Z","v":770,"vw":57.11},{"c":57.04,"h":57.06,"l":57.03,"n":23,"o":57.06,"t":"2026-10-20T13:40:00Z","v":698,"vw":57.043333},{"c":57.26,"h":57.26,"l":57.03,"n":101,"o":57.045,"t":"2026-10-20T13:45:00Z","v":2408,"vw":57.113954},{"c":57.215,"h":57.75,"l":57.215,"n":32,"o":57.29,"t":"2026-10-20T13:50:00Z","v":8715,"vw":57.348214},{"c":57.45,"h":57.48,"l":57.21,"n":68,"o":57.21,"t":"2026-10-20T13:55:00Z","v":4180,"vw":57.301883},{"c":56.915,"h":57.45,"l":56.915,"n":163,"o":57.44,"t":"2026-10-20T14:00:00Z","v":10895,"vw":57.125073},{"c":57.15,"h":57.16,"l":56.915,"n":79,"o":56.915,"t":"2026-10-20T14:05:00Z","v":3796,"vw":57.124792},{"c":57.19,"h":57.285,"l":57.19,"n":41,"o":57.285,"t":"2026-10-20T14:10:00Z","v":983,"vw":57.225},{"c":57.3,"h":57.3,"l":57.22,"n":21,"o":57.22,"t":"2026-10-20T14:15:00Z","v":239,"vw":57.26},{"c":57.36,"h":57.43,"l":57.22,"n":91,"o":57.22,"t":"2026-10-20T14:20:00Z","v":1321,"vw":57.336667},{"c":57.235,"h":57.305,"l":57.235,"n":23,"o":57.305,"t":"2026-10-20T14:25:00Z","v":604,"vw":57.285},{"c":57.47,"h":57.47,"l":57.47,"n":23,"o":57.47,"t":"2026-10-20T14:35:00Z","v":347,"vw":57.47},{"c":57.23,"h":57.335,"l":57.14,"n":62,"o":57.335,"t":"2026-10-20T14:40:00Z","v":3666,"vw":57.31734},{"c":57.125,"h":57.125,"l":57.125,"n":19,"o":57.125,"t":"2026-10-20T14:45:00Z","v":540,"vw":57.125},{"c":57.33,"h":57.33,"l":57.22,"n":94,"o":57.28,"t":"2026-10-20T14:50:00Z","v":2468,"vw":57.285191},{"c":57.385,"h":57.385,"l":57.335,"n":73,"o":57.35,"t":"2026-10-20T14:55:00Z","v":1580,"vw":57.35625},{"c":57.33,"h":57.46,"l":57.33,"n":104,"o":57.46,"t":"2026-10-20T15:05:00Z","v":2692,"vw":57.413846},{"c":57.295,"h":57.39,"l":57.29,"n":55,"o":57.34,"t":"2026-10-20T15:10:00Z","v":1399,"vw":57.321476},{"c":57.455,"h":57.455,"l":57.44,"n":38,"o":57.44,"t":"2026-10-20T15:15:00Z","v":1338,"vw":57.443},{"c":57.28,"h":57.335,"l":57.21,"n":27,"o":57.335,"t":"2026-10-20T15:20:00Z","v":745,"vw":57.28},{"c":57.15,"h":57.31,"l":57.14,"n":45,"o":57.31,"t":"2026-10-20T15:25:00Z","v":1413,"vw":57.242222},{"c":57.14,"h":57.14,"l":57.1,"n":25,"o":57.11,"t":"2026-10-20T15:30:00Z","v":571,"vw":57.116667},{"c":57.19,"h":57.2,"l":57.19,"n":27,"o":57.19,"t":"2026-10-20T15:35:00Z","v":616,"vw":57.193333},{"c":57.27,"h":57.27,"l":57.22,"n":96,"o":57.24,"t":"2026-10-20T15:40:00Z","v":2312,"vw":57.243256},{"c":57.15,"h":57.25,"l":57.12,"n":68,"o":57.25,"t":"2026-10-20T15:45:00Z","v":1909,"vw":57.2},{"c":57.115,"h":57.14,"l":57.115,"n":30,"o":57.14,"t":"2026-10-20T15:55:00Z","v":785,"vw":57.128333},{"c":57.135,"h":57.135,"l":57.135,"n":5,"o":57.135,"t":"2026-10-20T16:00:00Z","v":154,"vw":57.135},{"c":57.11,"h":57.16,"l":57.11,"n":35,"o":57.16,"t":"2026-10-20T16:05:00Z","v":828,"vw":57.1325},{"c":57.16,"h":57.17,"l":57.11,"n":102,"o":57.155,"t":"2026-10-20T16:15:00Z","v":2994,"vw":57.148921},{"c":57.1,"h":57.24,"l":57.1,"n":119,"o":57.145,"t":"2026-10-20T16:20:00Z","v":4065,"vw":57.16045},{"c":56.96,"h":57.02,"l":56.95,"n":35,"o":57.02,"t":"2026-10-20T16:25:00Z","v":1576,"vw":56.965385},{"c":56.96,"h":56.96,"l":56.96,"n":20,"o":56.96,"t":"2026-10-20T16:30:00Z","v":544,"vw":56.96},{"c":56.93,"h":56.95,"l":56.93,"n":17,"o":56.95,"t":"2026-10-20T16:35:00Z","v":418,"vw":56.94},{"c":57.12,"h":57.12,"l":57.03,"n":73,"o":57.09,"t":"2026-10-20T16:40:00Z","v":1888,"vw":57.08},{"c":57.05,"h":57.05,"l":57.05,"n":21,"o":57.05,"t":"2026-10-20T16:45:00Z","v":347,"vw":57.05},{"c":56.89,"h":57.01,"l":56.89,"n":62,"o":57.01,"t":"2026-10-20T16:50:00Z","v":2531,"vw":56.999087},{"c":57.04,"h":57.04,"l":56.92,"n":57,"o":56.92,"t":"2026-10-20T16:55:00Z","v":1947,"vw":56.99},{"c":57.08,"h":57.08,"l":57.08,"n":26,"o":57.08,"t":"2026-10-20T17:00:00Z","v":622,"vw":57.08},{"c":57.02,"h":57.115,"l":57.02,"n":40,"o":57.115,"t":"2026-10-20T17:05:00Z","v":1094,"vw":57.062},{"c":57.17,"h":57.17,"l":57.14,"n":48,"o":57.15,"t":"2026-10-20T17:15:00Z","v":1613,"vw":57.150982},{"c":57.195,"h":57.195,"l":57.195,"n":12,"o":57.195,"t":"2026-10-20T17:20:00Z","v":130,"vw":57.195},{"c":57.125,"h":57.21,"l":57.07,"n":170,"o":57.16,"t":"2026-10-20T17:25:00Z","v":20912,"vw":57.110367},{"c":57.09,"h":57.09,"l":56.95,"n":107,"o":57.07,"t":"2026-10-20T17:30:00Z","v":4989,"vw":57.055821},{"c":57.04,"h":57.1,"l":57.03,"n":92,"o":57.03,"t":"2026-10-20T17:35:00Z","v":2875,"vw":57.064054},{"c":57.04,"h":57.04,"l":57,"n":18,"o":57,"t":"2026-10-20T17:40:00Z","v":270,"vw":57.02},{"c":57.06,"h":57.1,"l":57.06,"n":72,"o":57.06,"t":"2026-10-20T17:45:00Z","v":1774,"vw":57.07},{"c":57.085,"h":57.085,"l":57.085,"n":8,"o":57.085,"t":"2026-10-20T17:50:00Z","v":267,"vw":57.085},{"c":57.05,"h":57.08,"l":56.98,"n":67,"o":57.08,"t":"2026-10-20T18:00:00Z","v":1505,"vw":57.038932},{"c":56.93,"h":57.025,"l":56.93,"n":83,"o":57.025,"t":"2026-10-20T18:05:00Z","v":3800,"vw":57.001972},{"c":56.82,"h":56.875,"l":56.82,"n":77,"o":56.87,"t":"2026-10-20T18:10:00Z","v":2137,"vw":56.853056},{"c":56.76,"h":56.82,"l":56.76,"n":77,"o":56.82,"t":"2026-10-20T18:15:00Z","v":3020,"vw":56.803333},{"c":56.73,"h":56.76,"l":56.66,"n":163,"o":56.72,"t":"2026-10-20T18:20:00Z","v":5367,"vw":56.702167},{"c":56.71,"h":56.76,"l":56.71,"n":30,"o":56.75,"t":"2026-10-20T18:25:00Z","v":597,"vw":56.74},{"c":56.71,"h":56.71,"l":56.69,"n":32,"o":56.71,"t":"2026-10-20T18:30:00Z","v":791,"vw":56.70125},{"c":56.79,"h":56.79,"l":56.72,"n":42,"o":56.72,"t":"2026-10-20T18:35:00Z","v":1181,"vw":56.769633},{"c":56.95,"h":56.95,"l":56.75,"n":117,"o":56.805,"t":"2026-10-20T18:40:00Z","v":3452,"vw":56.882976},{"c":56.96,"h":56.99,"l":56.92,"n":114,"o":56.9375,"t":"2026-10-20T18:45:00Z","v":2484,"vw":56.955741},{"c":57,"h":57,"l":56.9,"n":110,"o":56.9,"t":"2026-10-20T18:50:00Z","v":4262,"vw":56.938478},{"c":57.02,"h":57.04,"l":57.02,"n":35,"o":57.04,"t":"2026-10-20T18:55:00Z","v":701,"vw":57.033699},{"c":56.99,"h":57.05,"l":56.98,"n":150,"o":57.05,"t":"2026-10-20T19:00:00Z","v":5586,"vw":56.998811},{"c":56.905,"h":56.975,"l":56.86,"n":133,"o":56.96,"t":"2026-10-20T19:05:00Z","v":5186,"vw":56.918404},{"c":56.9,"h":56.9,"l":56.89,"n":76,"o":56.89,"t":"2026-10-20T19:10:00Z","v":2077,"vw":56.895621},{"c":57.01,"h":57.01,"l":56.89,"n":94,"o":56.89,"t":"2026-10-20T19:15:00Z","v":3002,"vw":56.940467},{"c":56.855,"h":57.01,"l":56.85,"n":98,"o":56.97,"t":"2026-10-20T19:20:00Z","v":3129,"vw":56.93318},{"c":56.77,"h":56.8,"l":56.72,"n":127,"o":56.8,"t":"2026-10-20T19:25:00Z","v":2813,"vw":56.776327},{"c":56.8,"h":56.82,"l":56.72,"n":168,"o":56.765,"t":"2026-10-20T19:30:00Z","v":6046,"vw":56.775636},{"c":56.77,"h":56.82,"l":56.76,"n":183,"o":56.785,"t":"2026-10-20T19:35:00Z","v":6235,"vw":56.798579},{"c":56.8,"h":56.8,"l":56.68,"n":353,"o":56.77,"t":"2026-10-20T19:40:00Z","v":13231,"vw":56.744097},{"c":56.745,"h":56.86,"l":56.745,"n":202,"o":56.755,"t":"2026-10-20T19:45:00Z","v":5439,"vw":56.766248},{"c":56.575,"h":56.715,"l":56.575,"n":502,"o":56.71,"t":"2026-10-20T19:50:00Z","v":21970,"vw":56.647491},{"c":56.83,"h":56.84,"l":56.54,"n":952,"o":56.57,"t":"2026-10-20T19:55:00Z","v":53962,"vw":56.713286},{"c":56.79,"h":56.79,"l":56.79,"n":31,"o":56.79,"t":"2026-10-20T20:00:00Z","v":115871,"vw":56.79},{"c":57.31,"h":57.31,"l":56.79,"n":18,"o":56.79,"t":"2026-10-21T08:00:00Z","v":919,"vw":56.950884},{"c":57.02,"h":57.02,"l":56.79,"n":11,"o":56.79,"t":"2026-10-21T08:05:00Z","v":1156,"vw":56.837242},{"c":56.9,"h":56.9,"l":56.9,"n":17,"o":56.9,"t":"2026-10-21T08:20:00Z","v":243,"vw":56.9},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-10-21T11:35:00Z","v":194,"vw":56.8},{"c":56.3,"h":56.88,"l":56,"n":83,"o":56.33,"t":"2026-10-21T13:30:00Z","v":4118,"vw":56.283183},{"c":56.67,"h":56.67,"l":56.67,"n":10,"o":56.67,"t":"2026-10-21T13:35:00Z","v":270,"vw":56.67},{"c":56.4836,"h":56.9,"l":56.4836,"n":97,"o":56.9,"t":"2026-10-21T13:40:00Z","v":2626,"vw":56.747206},{"c":56.5,"h":56.5,"l":56.5,"n":30,"o":56.5,"t":"2026-10-21T13:45:00Z","v":742,"vw":56.5},{"c":56.7,"h":56.7,"l":56.69,"n":31,"o":56.69,"t":"2026-10-21T13:50:00Z","v":723,"vw":56.694785},{"c":56.29,"h":56.29,"l":56.29,"n":38,"o":56.29,"t":"2026-10-21T14:00:00Z","v":583,"vw":56.29},{"c":56.55,"h":56.55,"l":56.55,"n":15,"o":56.55,"t":"2026-10-21T14:10:00Z","v":173,"vw":56.55},{"c":56.645,"h":56.708,"l":56.56,"n":65,"o":56.56,"t":"2026-10-21T14:15:00Z","v":1320,"vw":56.6661},{"c":56.71,"h":56.71,"l":56.6,"n":180,"o":56.645,"t":"2026-10-21T14:20:00Z","v":3021,"vw":56.672083},{"c":56.7,"h":56.725,"l":56.57,"n":84,"o":56.725,"t":"2026-10-21T14:25:00Z","v":2624,"vw":56.650275},{"c":56.9,"h":56.9,"l":56.9,"n":17,"o":56.9,"t":"2026-10-21T14:30:00Z","v":281,"vw":56.9},{"c":56.97,"h":56.97,"l":56.97,"n":7,"o":56.97,"t":"2026-10-21T14:35:00Z","v":186,"vw":56.97},{"c":57.005,"h":57.005,"l":56.97,"n":21,"o":56.97,"t":"2026-10-21T14:40:00Z","v":644,"vw":56.976783},{"c":57.11,"h":57.11,"l":57.11,"n":9,"o":57.11,"t":"2026-10-21T14:45:00Z","v":123,"vw":57.11},{"c":57.015,"h":57.015,"l":57.015,"n":21,"o":57.015,"t":"2026-10-21T14:55:00Z","v":403,"vw":57.015},{"c":57.025,"h":57.025,"l":57.025,"n":10,"o":57.025,"t":"2026-10-21T15:00:00Z","v":266,"vw":57.025},{"c":57.03,"h":57.03,"l":56.96,"n":44,"o":56.96,"t":"2026-10-21T15:05:00Z","v":662,"vw":56.983333},{"c":57.055,"h":57.085,"l":57.01,"n":92,"o":57.08,"t":"2026-10-21T15:10:00Z","v":2306,"vw":57.0525},{"c":56.95,"h":56.99,"l":56.95,"n":62,"o":56.99,"t":"2026-10-21T15:15:00Z","v":1180,"vw":56.974},{"c":56.88,"h":56.955,"l":56.88,"n":71,"o":56.955,"t":"2026-10-21T15:20:00Z","v":1849,"vw":56.885769},{"c":57.04,"h":57.04,"l":56.87,"n":90,"o":56.87,"t":"2026-10-21T15:25:00Z","v":1787,"vw":56.917272},{"c":57.25,"h":57.515,"l":57.13,"n":169,"o":57.15,"t":"2026-10-21T15:30:00Z","v":9116,"vw":57.395556},{"c":57.38,"h":57.38,"l":57.38,"n":15,"o":57.38,"t":"2026-10-21T15:40:00Z","v":276,"vw":57.38},{"c":57.24,"h":57.26,"l":57.0501,"n":112,"o":57.23,"t":"2026-10-21T15:45:00Z","v":13712,"vw":57.104408},{"c":57.16,"h":57.2,"l":57.12,"n":20,"o":57.12,"t":"2026-10-21T15:55:00Z","v":451,"vw":57.16},{"c":57.1,"h":57.165,"l":57.07,"n":125,"o":57.165,"t":"2026-10-21T16:00:00Z","v":5587,"vw":57.114188},{"c":57.095,"h":57.11,"l":57.095,"n":41,"o":57.1,"t":"2026-10-21T16:05:00Z","v":763,"vw":57.10125},{"c":57.09,"h":57.17,"l":57.09,"n":38,"o":57.17,"t":"2026-10-21T16:10:00Z","v":804,"vw":57.1125},{"c":57.09,"h":57.09,"l":57.01,"n":45,"o":57.0828,"t":"2026-10-21T16:15:00Z","v":1656,"vw":57.071456},{"c":57,"h":57,"l":57,"n":34,"o":57,"t":"2026-10-21T16:20:00Z","v":1678,"vw":57},{"c":57.06,"h":57.06,"l":57.06,"n":12,"o":57.06,"t":"2026-10-21T16:25:00Z","v":556,"vw":57.06},{"c":57.06,"h":57.06,"l":57.06,"n":13,"o":57.06,"t":"2026-10-21T16:30:00Z","v":328,"vw":57.06},{"c":57.3,"h":57.3,"l":57.02,"n":266,"o":57.05,"t":"2026-10-21T16:35:00Z","v":12164,"vw":57.083321},{"c":57.28,"h":57.31,"l":57.135,"n":137,"o":57.305,"t":"2026-10-21T16:40:00Z","v":9133,"vw":57.289599},{"c":57.275,"h":57.42,"l":57.275,"n":28,"o":57.28,"t":"2026-10-21T16:45:00Z","v":995,"vw":57.340984},{"c":57.24,"h":57.38,"l":57.24,"n":67,"o":57.38,"t":"2026-10-21T16:50:00Z","v":2075,"vw":57.294583},{"c":57.235,"h":57.29,"l":57.235,"n":24,"o":57.28,"t":"2026-10-21T16:55:00Z","v":676,"vw":57.272569},{"c":57.215,"h":57.23,"l":57.215,"n":36,"o":57.23,"t":"2026-10-21T17:00:00Z","v":954,"vw":57.225},{"c":57.23,"h":57.23,"l":57.215,"n":47,"o":57.215,"t":"2026-10-21T17:05:00Z","v":1950,"vw":57.227839},{"c":57.16,"h":57.23,"l":57.16,"n":76,"o":57.23,"t":"2026-10-21T17:10:00Z","v":1574,"vw":57.19},{"c":57.095,"h":57.1,"l":57.095,"n":22,"o":57.1,"t":"2026-10-21T17:15:00Z","v":423,"vw":57.0975},{"c":57.005,"h":57.005,"l":57.005,"n":20,"o":57.005,"t":"2026-10-21T17:25:00Z","v":348,"vw":57.005},{"c":57.005,"h":57.005,"l":56.95,"n":25,"o":56.95,"t":"2026-10-21T17:30:00Z","v":498,"vw":56.9775},{"c":57.04,"h":57.04,"l":57.04,"n":6,"o":57.04,"t":"2026-10-21T17:35:00Z","v":129,"vw":57.04},{"c":57.08,"h":57.08,"l":57.08,"n":33,"o":57.08,"t":"2026-10-21T17:40:00Z","v":1097,"vw":57.08},{"c":57.065,"h":57.08,"l":56.9901,"n":79,"o":57.035,"t":"2026-10-21T17:45:00Z","v":3844,"vw":57.046958},{"c":57.145,"h":57.155,"l":57.09,"n":117,"o":57.09,"t":"2026-10-21T17:50:00Z","v":2742,"vw":57.1216},{"c":57.155,"h":57.16,"l":57.12,"n":42,"o":57.16,"t":"2026-10-21T18:00:00Z","v":740,"vw":57.151},{"c":57.15,"h":57.16,"l":57.12,"n":68,"o":57.12,"t":"2026-10-21T18:05:00Z","v":1472,"vw":57.15},{"c":57.32,"h":57.335,"l":57.165,"n":95,"o":57.165,"t":"2026-10-21T18:10:00Z","v":4680,"vw":57.21624},{"c":57.305,"h":57.31,"l":57.29,"n":52,"o":57.305,"t":"2026-10-21T18:20:00Z","v":1960,"vw":57.295},{"c":57.255,"h":57.27,"l":57.24,"n":106,"o":57.27,"t":"2026-10-21T18:25:00Z","v":2265,"vw":57.259444},{"c":57.2,"h":57.245,"l":57.2,"n":34,"o":57.245,"t":"2026-10-21T18:30:00Z","v":330,"vw":57.2225},{"c":57.245,"h":57.245,"l":57.19,"n":32,"o":57.245,"t":"2026-10-21T18:35:00Z","v":910,"vw":57.205581},{"c":57.125,"h":57.24,"l":57.125,"n":86,"o":57.24,"t":"2026-10-21T18:40:00Z","v":1858,"vw":57.1676},{"c":57.03,"h":57.11,"l":57.03,"n":118,"o":57.08,"t":"2026-10-21T18:45:00Z","v":3058,"vw":57.090285},{"c":57,"h":57.04,"l":57,"n":37,"o":57.04,"t":"2026-10-21T18:50:00Z","v":608,"vw":57.02},{"c":56.9,"h":57.005,"l":56.9,"n":45,"o":57.005,"t":"2026-10-21T18:55:00Z","v":969,"vw":56.94875},{"c":56.745,"h":56.745,"l":56.745,"n":13,"o":56.745,"t":"2026-10-21T19:00:00Z","v":154,"vw":56.745},{"c":56.8,"h":56.8,"l":56.69,"n":86,"o":56.74,"t":"2026-10-21T19:05:00Z","v":2131,"vw":56.751047},{"c":56.795,"h":56.795,"l":56.69,"n":118,"o":56.735,"t":"2026-10-21T19:10:00Z","v":2819,"vw":56.745659},{"c":56.82,"h":56.86,"l":56.76,"n":157,"o":56.76,"t":"2026-10-21T19:15:00Z","v":3196,"vw":56.815588},{"c":56.83,"h":56.92,"l":56.83,"n":115,"o":56.86,"t":"2026-10-21T19:20:00Z","v":2521,"vw":56.872878},{"c":56.98,"h":56.98,"l":56.845,"n":138,"o":56.93,"t":"2026-10-21T19:25:00Z","v":2743,"vw":56.91837},{"c":57.08,"h":57.13,"l":57,"n":226,"o":57,"t":"2026-10-21T19:30:00Z","v":3841,"vw":57.058077},{"c":57.07,"h":57.095,"l":57.03,"n":104,"o":57.08,"t":"2026-10-21T19:35:00Z","v":2195,"vw":57.064559},{"c":57.03,"h":57.075,"l":57.03,"n":54,"o":57.075,"t":"2026-10-21T19:40:00Z","v":1117,"vw":57.06375},{"c":57.21,"h":57.21,"l":57.075,"n":185,"o":57.075,"t":"2026-10-21T19:45:00Z","v":4520,"vw":57.131002},{"c":57.32,"h":57.41,"l":57.27,"n":500,"o":57.27,"t":"2026-10-21T19:50:00Z","v":10206,"vw":57.330455},{"c":57.06,"h":57.3125,"l":56.985,"n":1009,"o":57.26,"t":"2026-10-21T19:55:00Z","v":32845,"vw":57.092008},{"c":57.03,"h":57.03,"l":57.03,"n":23,"o":57.03,"t":"2026-10-21T20:00:00Z","v":80315,"vw":57.03},{"c":57.94,"h":57.94,"l":57.94,"n":14,"o":57.94,"t":"2026-10-22T12:00:00Z","v":415,"vw":57.94},{"c":57.74,"h":57.74,"l":57.07,"n":34,"o":57.07,"t":"2026-10-22T13:30:00Z","v":1625,"vw":57.203138},{"c":57.05,"h":57.71,"l":57.05,"n":19,"o":57.71,"t":"2026-10-22T13:35:00Z","v":654,"vw":57.49},{"c":57.66,"h":57.73,"l":57.66,"n":20,"o":57.72,"t":"2026-10-22T13:40:00Z","v":706,"vw":57.708825},{"c":57.385,"h":57.55,"l":57.385,"n":29,"o":57.55,"t":"2026-10-22T13:45:00Z","v":685,"vw":57.42625},{"c":57.35,"h":57.355,"l":57.35,"n":21,"o":57.355,"t":"2026-10-22T13:50:00Z","v":358,"vw":57.3525},{"c":57.35,"h":57.35,"l":57.35,"n":18,"o":57.35,"t":"2026-10-22T13:55:00Z","v":173,"vw":57.35},{"c":57.585,"h":57.585,"l":57.36,"n":54,"o":57.38,"t":"2026-10-22T14:00:00Z","v":1179,"vw":57.399063},{"c":57.255,"h":57.41,"l":57.255,"n":52,"o":57.32,"t":"2026-10-22T14:05:00Z","v":894,"vw":57.3},{"c":57.215,"h":57.41,"l":57.215,"n":53,"o":57.36,"t":"2026-10-22T14:10:00Z","v":2075,"vw":57.293705},{"c":57.415,"h":57.415,"l":57.24,"n":83,"o":57.24,"t":"2026-10-22T14:15:00Z","v":2623,"vw":57.343673},{"c":57.12,"h":57.27,"l":57.12,"n":12,"o":57.25,"t":"2026-10-22T14:20:00Z","v":407,"vw":57.213333},{"c":57.11,"h":57.12,"l":57.11,"n":24,"o":57.12,"t":"2026-10-22T14:25:00Z","v":516,"vw":57.116667},{"c":57.295,"h":57.295,"l":57.05,"n":70,"o":57.05,"t":"2026-10-22T14:30:00Z","v":2215,"vw":57.185376},{"c":57.06,"h":57.275,"l":57.06,"n":24,"o":57.275,"t":"2026-10-22T14:35:00Z","v":629,"vw":57.2},{"c":57.4,"h":57.4,"l":57.26,"n":134,"o":57.35,"t":"2026-10-22T14:40:00Z","v":3240,"vw":57.329286},{"c":57.325,"h":57.51,"l":57.325,"n":25,"o":57.51,"t":"2026-10-22T14:45:00Z","v":628,"vw":57.415},{"c":57.61,"h":57.61,"l":57.48,"n":66,"o":57.48,"t":"2026-10-22T14:50:00Z","v":1123,"vw":57.545},{"c":57.6,"h":57.65,"l":57.56,"n":81,"o":57.57,"t":"2026-10-22T14:55:00Z","v":893,"vw":57.603},{"c":57.7,"h":57.7225,"l":57.6,"n":104,"o":57.6,"t":"2026-10-22T15:00:00Z","v":2846,"vw":57.667812},{"c":57.585,"h":57.76,"l":57.585,"n":62,"o":57.75,"t":"2026-10-22T15:05:00Z","v":1523,"vw":57.649375},{"c":57.635,"h":57.75,"l":57.585,"n":54,"o":57.585,"t":"2026-10-22T15:10:00Z","v":1715,"vw":57.67319},{"c":57.594,"h":57.685,"l":57.594,"n":11,"o":57.685,"t":"2026-10-22T15:15:00Z","v":592,"vw":57.6122},{"c":57.95,"h":57.95,"l":57.86,"n":86,"o":57.86,"t":"2026-10-22T15:20:00Z","v":1437,"vw":57.93},{"c":57.92,"h":57.92,"l":57.92,"n":24,"o":57.92,"t":"2026-10-22T15:25:00Z","v":250,"vw":57.92},{"c":57.9675,"h":58.035,"l":57.925,"n":26,"o":57.93,"t":"2026-10-22T15:30:00Z","v":557,"vw":57.964375},{"c":58.005,"h":58.03,"l":58.005,"n":19,"o":58.03,"t":"2026-10-22T15:35:00Z","v":404,"vw":58.018333},{"c":57.635,"h":57.95,"l":57.52,"n":257,"o":57.95,"t":"2026-10-22T15:40:00Z","v":32782,"vw":57.646229},{"c":57.795,"h":57.8,"l":57.635,"n":126,"o":57.635,"t":"2026-10-22T15:45:00Z","v":3842,"vw":57.72125},{"c":57.935,"h":57.935,"l":57.81,"n":67,"o":57.82,"t":"2026-10-22T15:50:00Z","v":1627,"vw":57.855},{"c":57.87,"h":57.925,"l":57.825,"n":141,"o":57.91,"t":"2026-10-22T15:55:00Z","v":3050,"vw":57.879974},{"c":57.75,"h":57.89,"l":57.75,"n":94,"o":57.89,"t":"2026-10-22T16:00:00Z","v":1681,"vw":57.825379},{"c":57.705,"h":57.755,"l":57.585,"n":98,"o":57.755,"t":"2026-10-22T16:05:00Z","v":1125,"vw":57.694167},{"c":57.59,"h":57.63,"l":57.59,"n":33,"o":57.63,"t":"2026-10-22T16:10:00Z","v":593,"vw":57.61},{"c":57.69,"h":57.69,"l":57.58,"n":27,"o":57.665,"t":"2026-10-22T16:15:00Z","v":425,"vw":57.645},{"c":57.71,"h":57.76,"l":57.68,"n":83,"o":57.705,"t":"2026-10-22T16:20:00Z","v":1545,"vw":57.711571},{"c":57.555,"h":57.685,"l":57.398,"n":95,"o":57.64,"t":"2026-10-22T16:25:00Z","v":2810,"vw":57.588494},{"c":57.505,"h":57.515,"l":57.505,"n":31,"o":57.515,"t":"2026-10-22T16:30:00Z","v":572,"vw":57.508333},{"c":57.26,"h":57.5,"l":57.26,"n":38,"o":57.5,"t":"2026-10-22T16:35:00Z","v":679,"vw":57.386667},{"c":57.26,"h":57.35,"l":57.26,"n":30,"o":57.35,"t":"2026-10-22T16:40:00Z","v":378,"vw":57.305},{"c":57.2901,"h":57.2901,"l":57.28,"n":30,"o":57.28,"t":"2026-10-22T16:45:00Z","v":736,"vw":57.283584},{"c":57.285,"h":57.37,"l":57.28,"n":63,"o":57.29,"t":"2026-10-22T16:50:00Z","v":1983,"vw":57.2925},{"c":57.26,"h":57.39,"l":57.26,"n":150,"o":57.285,"t":"2026-10-22T16:55:00Z","v":3910,"vw":57.33025},{"c":57.08,"h":57.265,"l":57.08,"n":100,"o":57.26,"t":"2026-10-22T17:00:00Z","v":3556,"vw":57.233587},{"c":57.205,"h":57.21,"l":57.07,"n":74,"o":57.08,"t":"2026-10-22T17:05:00Z","v":3013,"vw":57.167064},{"c":57.195,"h":57.25,"l":57.15,"n":50,"o":57.15,"t":"2026-10-22T17:10:00Z","v":1933,"vw":57.215871},{"c":57.13,"h":57.195,"l":57.13,"n":74,"o":57.19,"t":"2026-10-22T17:15:00Z","v":1321,"vw":57.174231},{"c":57.23,"h":57.26,"l":57.15,"n":111,"o":57.15,"t":"2026-10-22T17:20:00Z","v":3148,"vw":57.244194},{"c":57.27,"h":57.27,"l":57.255,"n":29,"o":57.255,"t":"2026-10-22T17:25:00Z","v":505,"vw":57.26},{"c":57.265,"h":57.27,"l":57.26,"n":31,"o":57.26,"t":"2026-10-22T17:30:00Z","v":574,"vw":57.265},{"c":57.3,"h":57.31,"l":57.3,"n":71,"o":57.31,"t":"2026-10-22T17:35:00Z","v":1487,"vw":57.306},{"c":57.36,"h":57.36,"l":57.305,"n":111,"o":57.305,"t":"2026-10-22T17:40:00Z","v":1867,"vw":57.334167},{"c":57.38,"h":57.4,"l":57.32,"n":177,"o":57.35,"t":"2026-10-22T17:45:00Z","v":9945,"vw":57.345474},{"c":57.42,"h":57.44,"l":57.36,"n":40,"o":57.44,"t":"2026-10-22T17:50:00Z","v":3768,"vw":57.43474},{"c":57.395,"h":57.45,"l":57.385,"n":95,"o":57.41,"t":"2026-10-22T17:55:00Z","v":3701,"vw":57.405943},{"c":57.27,"h":57.405,"l":57.27,"n":63,"o":57.39,"t":"2026-10-22T18:00:00Z","v":1079,"vw":57.332},{"c":57.275,"h":57.275,"l":57.22,"n":23,"o":57.22,"t":"2026-10-22T18:05:00Z","v":395,"vw":57.2475},{"c":57.42,"h":57.482,"l":57.35,"n":131,"o":57.35,"t":"2026-10-22T18:10:00Z","v":3789,"vw":57.403607},{"c":57.42,"h":57.42,"l":57.415,"n":31,"o":57.415,"t":"2026-10-22T18:15:00Z","v":391,"vw":57.4175},{"c":57.425,"h":57.48,"l":57.38,"n":105,"o":57.38,"t":"2026-10-22T18:20:00Z","v":3502,"vw":57.447018},{"c":57.36,"h":57.405,"l":57.285,"n":164,"o":57.38,"t":"2026-10-22T18:25:00Z","v":7286,"vw":57.314528},{"c":57.29,"h":57.29,"l":57.29,"n":24,"o":57.29,"t":"2026-10-22T18:30:00Z","v":348,"vw":57.29},{"c":57.24,"h":57.24,"l":57.24,"n":6,"o":57.24,"t":"2026-10-22T18:35:00Z","v":183,"vw":57.24},{"c":57.46,"h":57.46,"l":57.26,"n":124,"o":57.26,"t":"2026-10-22T18:40:00Z","v":3044,"vw":57.371791},{"c":57.495,"h":57.53,"l":57.46,"n":75,"o":57.47,"t":"2026-10-22T18:45:00Z","v":1628,"vw":57.486429},{"c":57.51,"h":57.53,"l":57.51,"n":75,"o":57.53,"t":"2026-10-22T18:50:00Z","v":2032,"vw":57.52},{"c":57.47,"h":57.5,"l":57.47,"n":64,"o":57.5,"t":"2026-10-22T18:55:00Z","v":1122,"vw":57.48},{"c":57.34,"h":57.53,"l":57.34,"n":161,"o":57.44,"t":"2026-10-22T19:00:00Z","v":4040,"vw":57.459984},{"c":57.375,"h":57.42,"l":57.375,"n":83,"o":57.4,"t":"2026-10-22T19:05:00Z","v":1862,"vw":57.403707},{"c":57.385,"h":57.48,"l":57.37,"n":213,"o":57.37,"t":"2026-10-22T19:10:00Z","v":6686,"vw":57.423951},{"c":57.61,"h":57.61,"l":57.475,"n":148,"o":57.48,"t":"2026-10-22T19:15:00Z","v":4676,"vw":57.534681},{"c":57.66,"h":57.66,"l":57.585,"n":107,"o":57.585,"t":"2026-10-22T19:20:00Z","v":2529,"vw":57.626231},{"c":57.71,"h":57.71,"l":57.58,"n":205,"o":57.66,"t":"2026-10-22T19:25:00Z","v":5258,"vw":57.65454},{"c":57.66,"h":57.715,"l":57.64,"n":112,"o":57.71,"t":"2026-10-22T19:30:00Z","v":2420,"vw":57.683681},{"c":57.68,"h":57.74,"l":57.68,"n":139,"o":57.69,"t":"2026-10-22T19:35:00Z","v":4120,"vw":57.688122},{"c":57.605,"h":57.74,"l":57.605,"n":158,"o":57.63,"t":"2026-10-22T19:40:00Z","v":5159,"vw":57.696725},{"c":57.75,"h":57.75,"l":57.62,"n":239,"o":57.64,"t":"2026-10-22T19:45:00Z","v":6708,"vw":57.673434},{"c":57.91,"h":57.91,"l":57.77,"n":363,"o":57.8,"t":"2026-10-22T19:50:00Z","v":12441,"vw":57.839684},{"c":57.95,"h":57.985,"l":57.83,"n":947,"o":57.87,"t":"2026-10-22T19:55:00Z","v":31690,"vw":57.901863},{"c":57.95,"h":57.95,"l":57.95,"n":27,"o":57.95,"t":"2026-10-22T20:00:00Z","v":108608,"vw":57.95}],"history":[{"c":45.73,"h":47.2183,"l":45.71,"n":9103,"o":46.88,"t":"2024-10-21T04:00:00Z","v":422016,"vw":46.202579},{"c":46.31,"h":46.555,"l":45.375,"n":8367,"o":45.78,"t":"2024-10-22T04:00:00Z","v":319122,"vw":46.081254},{"c":46.02,"h":46.56,"l":45.55,"n":8409,"o":46.36,"t":"2024-10-23T04:00:00Z","v":311537,"vw":45.891397},{"c":46.05,"h":46.71,"l":45.83,"n":6341,"o":46.43,"t":"2024-10-24T04:00:00Z","v":210684,"vw":46.098505},{"c":46.43,"h":46.88,"l":46.11,"n":7660,"o":46.53,"t":"2024-10-25T04:00:00Z","v":289221,"vw":46.420142},{"c":47.42,"h":47.92,"l":47.04,"n":7030,"o":47.04,"t":"2024-10-28T04:00:00Z","v":306876,"vw":47.533602},{"c":47.44,"h":47.88,"l":47.07,"n":6835,"o":47.2,"t":"2024-10-29T04:00:00Z","v":348121,"vw":47.409531},{"c":47.28,"h":48.44,"l":47.2,"n":6927,"o":47.44,"t":"2024-10-30T04:00:00Z","v":289168,"vw":47.472261},{"c":46.27,"h":47.42,"l":46.21,"n":9215,"o":47.32,"t":"2024-10-31T04:00:00Z","v":335593,"vw":46.467661},{"c":46.37,"h":46.83,"l":45.9225,"n":10053,"o":46.34,"t":"2024-11-01T04:00:00Z","v":342335,"vw":46.359309},{"c":46.69,"h":47.565,"l":46.41,"n":7835,"o":46.41,"t":"2024-11-04T05:00:00Z","v":239890,"vw":46.821756},{"c":47.52,"h":47.755,"l":46.56,"n":7710,"o":46.56,"t":"2024-11-05T05:00:00Z","v":364087,"vw":47.472859},{"c":49.97,"h":51.03,"l":49.743,"n":13871,"o":49.75,"t":"2024-11-06T05:00:00Z","v":510502,"vw":50.232897},{"c":48.99,"h":50.495,"l":48.0125,"n":12228,"o":49.73,"t":"2024-11-07T05:00:00Z","v":479536,"vw":49.349252},{"c":56.65,"h":58.5,"l":51.425,"n":24943,"o":51.95,"t":"2024-11-08T05:00:00Z","v":1380366,"vw":56.576793},{"c":59,"h":59.14,"l":55.85,"n":20309,"o":56.92,"t":"2024-11-11T05:00:00Z","v":880585,"vw":58.088691},{"c":57.39,"h":59.12,"l":56.82,"n":14417,"o":58.53,"t":"2024-11-12T05:00:00Z","v":624076,"vw":57.634317},{"c":57.81,"h":58.56,"l":57.145,"n":13224,"o":57.76,"t":"2024-11-13T05:00:00Z","v":539290,"vw":57.852837},{"c":57.31,"h":58.52,"l":56.74,"n":9307,"o":57.95,"t":"2024-11-14T05:00:00Z","v":398065,"vw":57.394347},{"c":55.1,"h":57.58,"l":54.135,"n":10901,"o":57.56,"t":"2024-11-15T05:00:00Z","v":473108,"vw":54.984834},{"c":55.89,"h":56.16,"l":55.03,"n":10397,"o":55.15,"t":"2024-11-18T05:00:00Z","v":400505,"vw":55.705163},{"c":55.46,"h":56.34,"l":54.94,"n":8842,"o":55.28,"t":"2024-11-19T05:00:00Z","v":303557,"vw":55.570539},{"c":56.04,"h":56.32,"l":55.03,"n":9736,"o":55.59,"t":"2024-11-20T05:00:00Z","v":376608,"vw":55.681203},{"c":57.22,"h":57.52,"l":55.435,"n":9448,"o":56.14,"t":"2024-11-21T05:00:00Z","v":334938,"vw":56.912178},{"c":58.24,"h":59.08,"l":57.31,"n":12998,"o":57.31,"t":"2024-11-22T05:00:00Z","v":561712,"vw":58.47617},{"c":58.01,"h":59.2848,"l":57.96,"n":10664,"o":59,"t":"2024-11-25T05:00:00Z","v":502877,"vw":58.325538},{"c":57.88,"h":57.95,"l":56.45,"n":8893,"o":57.41,"t":"2024-11-26T05:00:00Z","v":329914,"vw":57.481241},{"c":57.71,"h":58.52,"l":56.895,"n":8261,"o":58,"t":"2024-11-27T05:00:00Z","v":285500,"vw":57.607479},{"c":58.85,"h":58.85,"l":57.815,"n":4892,"o":58.43,"t":"2024-11-29T05:00:00Z","v":200751,"vw":58.628904},{"c":59.99,"h":60.26,"l":58.665,"n":14529,"o":58.85,"t":"2024-12-02T05:00:00Z","v":536583,"vw":59.832992},{"c":59.42,"h":60.62,"l":58.99,"n":9472,"o":59.6,"t":"2024-12-03T05:00:00Z","v":386786,"vw":59.537905},{"c":58.83,"h":60.06,"l":58.71,"n":8477,"o":59.54,"t":"2024-12-04T05:00:00Z","v":314319,"vw":58.996947},{"c":57.72,"h":58.95,"l":57.51,"n":9068,"o":58.83,"t":"2024-12-05T05:00:00Z","v":341406,"vw":57.881676},{"c":58.38,"h":58.74,"l":57.635,"n":8668,"o":57.97,"t":"2024-12-06T05:00:00Z","v":245361,"vw":58.216355},{"c":58.76,"h":59.9,"l":58.59,"n":12651,"o":59.22,"t":"2024-12-09T05:00:00Z","v":421317,"vw":58.997381},{"c":58.73,"h":59.255,"l":57.94,"n":9397,"o":58.73,"t":"2024-12-10T05:00:00Z","v":396697,"vw":58.55276},{"c":59.19,"h":60.0369,"l":58.5,"n":8683,"o":58.96,"t":"2024-12-11T05:00:00Z","v":373608,"vw":59.286582},{"c":58.94,"h":59.755,"l":58.02,"n":8602,"o":58.91,"t":"2024-12-12T05:00:00Z","v":266129,"vw":59.094447},{"c":57.75,"h":58.99,"l":57.6448,"n":8153,"o":58.51,"t":"2024-12-13T05:00:00Z","v":280418,"vw":57.870632},{"c":57.9,"h":59.875,"l":56.45,"n":14421,"o":57.36,"t":"2024-12-16T05:00:00Z","v":632085,"vw":58.222023},{"c":58.18,"h":58.3,"l":56.78,"n":12789,"o":57.32,"t":"2024-12-17T05:00:00Z","v":1054872,"vw":57.974183},{"c":55.57,"h":59.18,"l":55.14,"n":12299,"o":58.57,"t":"2024-12-18T05:00:00Z","v":564460,"vw":56.529839},{"c":55.96,"h":57.05,"l":54.83,"n":14778,"o":56.05,"t":"2024-12-19T05:00:00Z","v":660797,"vw":55.97484},{"c":56.17,"h":57.58,"l":55.34,"n":15509,"o":55.34,"t":"2024-12-20T05:00:00Z","v":2349449,"vw":56.231833},{"c":55.55,"h":56.72,"l":55.25,"n":10281,"o":55.96,"t":"2024-12-23T05:00:00Z","v":332654,"vw":55.662541},{"c":56.36,"h":56.36,"l":55.52,"n":3870,"o":55.53,"t":"2024-12-24T05:00:00Z","v":118548,"vw":56.173592},{"c":56.48,"h":56.965,"l":55.6,"n":6467,"o":55.92,"t":"2024-12-26T05:00:00Z","v":232171,"vw":56.520863},{"c":55.36,"h":56.51,"l":54.89,"n":7185,"o":56,"t":"2024-12-27T05:00:00Z","v":247522,"vw":55.479602},{"c":54.56,"h":55.21,"l":53.62,"n":7037,"o":54.8,"t":"2024-12-30T05:00:00Z","v":292608,"vw":54.539242},{"c":54.34,"h":55.33,"l":54.02,"n":7425,"o":54.96,"t":"2024-12-31T05:00:00Z","v":303193,"vw":54.493462},{"c":54.78,"h":55.91,"l":54.41,"n":8384,"o":55.19,"t":"2025-01-02T05:00:00Z","v":279237,"vw":55.037757},{"c":55.315,"h":55.53,"l":54.28,"n":8022,"o":55.04,"t":"2025-01-03T05:00:00Z","v":319851,"vw":55.199015},{"c":54.78,"h":56.33,"l":54.73,"n":8184,"o":55.55,"t":"2025-01-06T05:00:00Z","v":308536,"vw":55.23317},{"c":53.37,"h":55.64,"l":53.15,"n":8978,"o":55.06,"t":"2025-01-07T05:00:00Z","v":309513,"vw":53.782843},{"c":52.37,"h":52.81,"l":51.7,"n":8761,"o":52.75,"t":"2025-01-08T05:00:00Z","v":377745,"vw":52.241254},{"c":51.59,"h":52.0833,"l":50.62,"n":8936,"o":51.08,"t":"2025-01-10T05:00:00Z","v":355684,"vw":51.553513},{"c":51.4,"h":51.625,"l":50.81,"n":7516,"o":51.1,"t":"2025-01-13T05:00:00Z","v":253573,"vw":51.370428},{"c":52.65,"h":52.7,"l":51.57,"n":8112,"o":51.96,"t":"2025-01-14T05:00:00Z","v":610401,"vw":52.446959},{"c":53.21,"h":54.47,"l":53.11,"n":7239,"o":53.96,"t":"2025-01-15T05:00:00Z","v":296766,"vw":53.406541},{"c":54.05,"h":54.35,"l":52.59,"n":7253,"o":53.11,"t":"2025-01-16T05:00:00Z","v":310246,"vw":53.81643},{"c":54.93,"h":55.2829,"l":54.34,"n":7262,"o":54.93,"t":"2025-01-17T05:00:00Z","v":316782,"vw":54.833485},{"c":55.5,"h":56.48,"l":55.43,"n":7939,"o":55.57,"t":"2025-01-21T05:00:00Z","v":269267,"vw":55.75049},{"c":53.58,"h":55.34,"l":53.57,"n":7184,"o":55.12,"t":"2025-01-22T05:00:00Z","v":220023,"vw":53.983635},{"c":54.33,"h":54.35,"l":53.17,"n":7577,"o":53.19,"t":"2025-01-23T05:00:00Z","v":322642,"vw":54.025035},{"c":53.05,"h":55.685,"l":52.83,"n":7726,"o":54.04,"t":"2025-01-24T05:00:00Z","v":295682,"vw":53.318705},{"c":54.51,"h":55.43,"l":52.2,"n":9744,"o":52.9,"t":"2025-01-27T05:00:00Z","v":413040,"vw":54.625394},{"c":55.01,"h":55.32,"l":54.05,"n":9380,"o":54.56,"t":"2025-01-28T05:00:00Z","v":282425,"vw":54.959884},{"c":53.95,"h":55.2,"l":53.42,"n":7525,"o":54.77,"t":"2025-01-29T05:00:00Z","v":266460,"vw":54.029934},{"c":54,"h":54.96,"l":53.8425,"n":5355,"o":54.61,"t":"2025-01-30T05:00:00Z","v":180646,"vw":54.260513},{"c":53.89,"h":54.565,"l":53.3,"n":8382,"o":54.13,"t":"2025-01-31T05:00:00Z","v":349409,"vw":53.90071},{"c":52.52,"h":52.7,"l":51.56,"n":7091,"o":52.23,"t":"2025-02-03T05:00:00Z","v":254433,"vw":52.382677},{"c":52.72,"h":53.2199,"l":51.895,"n":7188,"o":52.24,"t":"2025-02-04T05:00:00Z","v":266731,"vw":52.764354},{"c":53.34,"h":53.45,"l":51.84,"n":7273,"o":52.64,"t":"2025-02-05T05:00:00Z","v":342160,"vw":52.932405},{"c":52.81,"h":53.855,"l":52.31,"n":7682,"o":53.45,"t":"2025-02-06T05:00:00Z","v":262080,"vw":52.820997},{"c":52.37,"h":53.84,"l":52.22,"n":7775,"o":53,"t":"2025-02-07T05:00:00Z","v":245312,"vw":52.508597},{"c":53.55,"h":53.87,"l":52.36,"n":7203,"o":52.81,"t":"2025-02-10T05:00:00Z","v":248580,"vw":53.391548},{"c":54.28,"h":54.51,"l":52.8,"n":8295,"o":52.8,"t":"2025-02-11T05:00:00Z","v":263257,"vw":54.185261},{"c":52.91,"h":53.57,"l":52.23,"n":7637,"o":53.43,"t":"2025-02-12T05:00:00Z","v":275713,"vw":52.855542},{"c":53.76,"h":53.83,"l":52.915,"n":7608,"o":53.39,"t":"2025-02-13T05:00:00Z","v":311566,"vw":53.519351},{"c":53.41,"h":54.89,"l":53.36,"n":5941,"o":54.15,"t":"2025-02-14T05:00:00Z","v":165301,"vw":53.540075},{"c":52.55,"h":54.385,"l":51.6,"n":8520,"o":53.32,"t":"2025-02-18T05:00:00Z","v":307012,"vw":52.392878},{"c":51.35,"h":52.198,"l":51.04,"n":8705,"o":51.78,"t":"2025-02-19T05:00:00Z","v":278396,"vw":51.412129},{"c":49.89,"h":51.13,"l":49.285,"n":11116,"o":51,"t":"2025-02-20T05:00:00Z","v":312729,"vw":49.854684},{"c":47.93,"h":50.26,"l":47.77,"n":10077,"o":50.26,"t":"2025-02-21T05:00:00Z","v":394346,"vw":48.51611},{"c":48.02,"h":49.585,"l":47.73,"n":14773,"o":48.58,"t":"2025-02-24T05:00:00Z","v":622527,"vw":48.208593},{"c":47.5,"h":47.6101,"l":44,"n":21667,"o":46.46,"t":"2025-02-25T05:00:00Z","v":992198,"vw":46.67797},{"c":42.99,"h":47.535,"l":42.945,"n":18636,"o":47.17,"t":"2025-02-26T05:00:00Z","v":814443,"vw":43.99201},{"c":41.31,"h":43.66,"l":41.12,"n":13919,"o":42.98,"t":"2025-02-27T05:00:00Z","v":681633,"vw":41.585215},{"c":41.06,"h":42.012,"l":39.99,"n":12096,"o":41.18,"t":"2025-02-28T05:00:00Z","v":709567,"vw":40.857095},{"c":39.94,"h":41.42,"l":39.79,"n":14373,"o":41.42,"t":"2025-03-03T05:00:00Z","v":587436,"vw":40.257308},{"c":39.08,"h":40.35,"l":38.35,"n":16479,"o":39.12,"t":"2025-03-04T05:00:00Z","v":816183,"vw":39.436517},{"c":38.17,"h":39.41,"l":37.8,"n":14812,"o":39.21,"t":"2025-03-05T05:00:00Z","v":654987,"vw":38.200928},{"c":39.15,"h":39.84,"l":37.6188,"n":16395,"o":38.1,"t":"2025-03-06T05:00:00Z","v":763296,"vw":38.881059},{"c":40.85,"h":41.05,"l":39.1,"n":16887,"o":39.26,"t":"2025-03-07T05:00:00Z","v":721342,"vw":40.422726},{"c":39.7,"h":41.04,"l":39.44,"n":13633,"o":40.21,"t":"2025-03-10T04:00:00Z","v":562436,"vw":39.901605},{"c":39.98,"h":40.86,"l":39.48,"n":18484,"o":39.94,"t":"2025-03-11T04:00:00Z","v":742866,"vw":40.120645},{"c":40.05,"h":40.48,"l":39.53,"n":13352,"o":40.48,"t":"2025-03-12T04:00:00Z","v":624725,"vw":40.020016},{"c":38.68,"h":40.89,"l":38.64,"n":17571,"o":39.96,"t":"2025-03-13T04:00:00Z","v":804807,"vw":39.264363},{"c":40.25,"h":40.35,"l":38.84,"n":13264,"o":38.97,"t":"2025-03-14T04:00:00Z","v":639444,"vw":39.704307},{"c":42.07,"h":42.56,"l":39.975,"n":17858,"o":40.12,"t":"2025-03-17T04:00:00Z","v":744400,"vw":41.587899},{"c":40.79,"h":41.985,"l":40.635,"n":14077,"o":41.71,"t":"2025-03-18T04:00:00Z","v":709807,"vw":40.938296},{"c":41.88,"h":42.61,"l":40.89,"n":13393,"o":41.03,"t":"2025-03-19T04:00:00Z","v":539631,"vw":41.753044},{"c":41.97,"h":42.65,"l":41.25,"n":11520,"o":41.51,"t":"2025-03-20T04:00:00Z","v":464365,"vw":42.159261},{"c":41.82,"h":42.49,"l":41.25,"n":12583,"o":41.46,"t":"2025-03-21T04:00:00Z","v":1651942,"vw":41.84071},{"c":42.49,"h":43.54,"l":42.255,"n":10337,"o":42.76,"t":"2025-03-24T04:00:00Z","v":375729,"vw":42.48353},{"c":41.9,"h":42.515,"l":41.85,"n":11094,"o":42.37,"t":"2025-03-25T04:00:00Z","v":374668,"vw":42.073865},{"c":41.73,"h":43.49,"l":41.35,"n":12478,"o":41.9,"t":"2025-03-26T04:00:00Z","v":450212,"vw":41.701703},{"c":41.09,"h":42.225,"l":40.985,"n":14189,"o":41.63,"t":"2025-03-27T04:00:00Z","v":553023,"vw":41.444658},{"c":38.15,"h":40.79,"l":37.885,"n":10191,"o":40.75,"t":"2025-03-28T04:00:00Z","v":451021,"vw":38.444599},{"c":37.58,"h":38.04,"l":36.82,"n":12033,"o":37.35,"t":"2025-03-31T04:00:00Z","v":673030,"vw":37.550617},{"c":37.75,"h":38.42,"l":36.92,"n":10985,"o":37.69,"t":"2025-04-01T04:00:00Z","v":517929,"vw":37.819681},{"c":38.63,"h":38.72,"l":37.04,"n":11238,"o":38.3,"t":"2025-04-02T04:00:00Z","v":616417,"vw":38.35844},{"c":35.38,"h":36.82,"l":34.555,"n":16034,"o":36.5,"t":"2025-04-03T04:00:00Z","v":709659,"vw":35.487067},{"c":33.48,"h":34.34,"l":32.855,"n":17879,"o":33.79,"t":"2025-04-04T04:00:00Z","v":682523,"vw":33.455048},{"c":32.46,"h":34.335,"l":30.77,"n":18936,"o":32.01,"t":"2025-04-07T04:00:00Z","v":942604,"vw":32.400315},{"c":31.43,"h":33.7,"l":30.98,"n":15267,"o":33.63,"t":"2025-04-08T04:00:00Z","v":629032,"vw":32.068277},{"c":35.1,"h":35.92,"l":30.63,"n":17194,"o":31,"t":"2025-04-09T04:00:00Z","v":806949,"vw":34.202773},{"c":32.11,"h":34.415,"l":31.62,"n":15849,"o":33.67,"t":"2025-04-10T04:00:00Z","v":577131,"vw":32.277364},{"c":31.76,"h":33.91,"l":30.92,"n":15005,"o":32.28,"t":"2025-04-11T04:00:00Z","v":694795,"vw":31.53274},{"c":31.99,"h":32.83,"l":31.36,"n":10912,"o":32.19,"t":"2025-04-14T04:00:00Z","v":525944,"vw":32.059294},{"c":31.4,"h":32.49,"l":31.27,"n":10590,"o":31.72,"t":"2025-04-15T04:00:00Z","v":437832,"vw":31.533237},{"c":31.07,"h":33.77,"l":30.56,"n":13578,"o":32.23,"t":"2025-04-16T04:00:00Z","v":575609,"vw":31.103968},{"c":30.48,"h":32.01,"l":30.2,"n":13769,"o":31.12,"t":"2025-04-17T04:00:00Z","v":949674,"vw":30.585204},{"c":30.95,"h":31.11,"l":29.54,"n":15464,"o":30.42,"t":"2025-04-21T04:00:00Z","v":847303,"vw":30.598239},{"c":30.31,"h":30.8,"l":29.34,"n":13868,"o":30.15,"t":"2025-04-22T04:00:00Z","v":666516,"vw":30.126121},{"c":30.45,"h":32.73,"l":30.44,"n":13231,"o":31.9,"t":"2025-04-23T04:00:00Z","v":705481,"vw":30.80831},{"c":31.07,"h":31.195,"l":30.03,"n":12899,"o":30.46,"t":"2025-04-24T04:00:00Z","v":563619,"vw":30.921655},{"c":30.95,"h":31.07,"l":30.55,"n":9178,"o":30.84,"t":"2025-04-25T04:00:00Z","v":430264,"vw":30.865301},{"c":30.85,"h":31.545,"l":30.38,"n":11511,"o":30.98,"t":"2025-04-28T04:00:00Z","v":587622,"vw":30.871831},{"c":30.75,"h":31,"l":30.53,"n":8509,"o":30.72,"t":"2025-04-29T04:00:00Z","v":412381,"vw":30.784753},{"c":29.53,"h":30.07,"l":29.145,"n":10004,"o":30.07,"t":"2025-04-30T04:00:00Z","v":467685,"vw":29.522242},{"c":30.36,"h":30.54,"l":29.61,"n":9774,"o":29.73,"t":"2025-05-01T04:00:00Z","v":612961,"vw":30.291961},{"c":31.46,"h":31.57,"l":30.572,"n":8631,"o":30.66,"t":"2025-05-02T04:00:00Z","v":419981,"vw":31.375518},{"c":31.72,"h":32.178,"l":30.85,"n":9997,"o":31.01,"t":"2025-05-05T04:00:00Z","v":452488,"vw":31.770383},{"c":31.45,"h":31.62,"l":31.05,"n":8994,"o":31.19,"t":"2025-05-06T04:00:00Z","v":361714,"vw":31.431606},{"c":31.63,"h":32.3,"l":31.11,"n":13398,"o":31.78,"t":"2025-05-07T04:00:00Z","v":600592,"vw":31.697115},{"c":32.38,"h":33,"l":31.745,"n":16838,"o":32.24,"t":"2025-05-08T04:00:00Z","v":860740,"vw":32.47688},{"c":30.91,"h":32.91,"l":30.06,"n":22563,"o":32.71,"t":"2025-05-09T04:00:00Z","v":1118414,"vw":31.121776},{"c":34.7,"h":34.86,"l":32.76,"n":16933,"o":33.75,"t":"2025-05-12T04:00:00Z","v":866988,"vw":34.160853},{"c":33.99,"h":34.806,"l":33.01,"n":12921,"o":34.72,"t":"2025-05-13T04:00:00Z","v":591470,"vw":33.923087},{"c":33.45,"h":33.75,"l":32.9,"n":11804,"o":33.5,"t":"2025-05-14T04:00:00Z","v":532262,"vw":33.392927},{"c":32.94,"h":33.795,"l":32.735,"n":11289,"o":33.3,"t":"2025-05-15T04:00:00Z","v":549058,"vw":33.116925},{"c":32.59,"h":33.2455,"l":32.22,"n":12661,"o":33.2,"t":"2025-05-16T04:00:00Z","v":690596,"vw":32.520417},{"c":32.84,"h":32.88,"l":31.61,"n":10383,"o":31.93,"t":"2025-05-19T04:00:00Z","v":561642,"vw":32.568894},{"c":32.73,"h":33.19,"l":32.0201,"n":7714,"o":32.65,"t":"2025-05-20T04:00:00Z","v":308655,"vw":32.769891},{"c":30.85,"h":32.22,"l":30.82,"n":9359,"o":32.22,"t":"2025-05-21T04:00:00Z","v":515433,"vw":31.273309},{"c":30.89,"h":31.05,"l":30.485,"n":12637,"o":30.84,"t":"2025-05-22T04:00:00Z","v":623025,"vw":30.845135},{"c":30.9,"h":31.06,"l":29.91,"n":9464,"o":30,"t":"2025-05-23T04:00:00Z","v":547612,"vw":30.788092},{"c":32.1,"h":32.22,"l":31.1195,"n":11026,"o":31.5,"t":"2025-05-27T04:00:00Z","v":513010,"vw":31.885836},{"c":31.83,"h":32.4,"l":31.83,"n":10023,"o":32.4,"t":"2025-05-28T04:00:00Z","v":569349,"vw":32.056002},{"c":32.13,"h":32.34,"l":31.3805,"n":9597,"o":32.16,"t":"2025-05-29T04:00:00Z","v":456339,"vw":31.938865},{"c":32.44,"h":32.52,"l":31.7,"n":10167,"o":31.93,"t":"2025-05-30T04:00:00Z","v":565571,"vw":32.348396},{"c":31.17,"h":32.5799,"l":31.08,"n":12097,"o":32.26,"t":"2025-06-02T04:00:00Z","v":497252,"vw":31.452546},{"c":32.29,"h":32.47,"l":30.93,"n":9583,"o":31.08,"t":"2025-06-03T04:00:00Z","v":424474,"vw":32.121917},{"c":32.69,"h":32.9,"l":32.15,"n":9159,"o":32.42,"t":"2025-06-04T04:00:00Z","v":437155,"vw":32.666121},{"c":32.81,"h":33.28,"l":32.395,"n":10548,"o":32.73,"t":"2025-06-05T04:00:00Z","v":565308,"vw":32.756237},{"c":33.3,"h":33.67,"l":32.815,"n":10859,"o":33.2,"t":"2025-06-06T04:00:00Z","v":501092,"vw":33.16007},{"c":33.53,"h":33.88,"l":33.22,"n":12385,"o":33.6,"t":"2025-06-09T04:00:00Z","v":470689,"vw":33.568248},{"c":34.26,"h":35.04,"l":33.54,"n":13353,"o":33.71,"t":"2025-06-10T04:00:00Z","v":609356,"vw":34.478085},{"c":33.84,"h":34.99,"l":33.82,"n":10994,"o":34.46,"t":"2025-06-11T04:00:00Z","v":502019,"vw":34.034298},{"c":32.36,"h":33.67,"l":32.29,"n":7949,"o":33.36,"t":"2025-06-12T04:00:00Z","v":334449,"vw":32.839623},{"c":30.78,"h":33.6339,"l":30.62,"n":12029,"o":31.6,"t":"2025-06-13T04:00:00Z","v":558561,"vw":31.124307},{"c":31.4,"h":31.675,"l":30.71,"n":10778,"o":31.25,"t":"2025-06-16T04:00:00Z","v":450100,"vw":31.230953},{"c":31.58,"h":32.38,"l":30.8,"n":9324,"o":31.15,"t":"2025-06-17T04:00:00Z","v":414776,"vw":31.66877},{"c":31.72,"h":32.435,"l":31.46,"n":9543,"o":31.47,"t":"2025-06-18T04:00:00Z","v":388091,"vw":31.805256},{"c":31.43,"h":32.27,"l":31.09,"n":8458,"o":32.14,"t":"2025-06-20T04:00:00Z","v":773155,"vw":31.508116},{"c":31.61,"h":31.875,"l":31.03,"n":9215,"o":31.26,"t":"2025-06-23T04:00:00Z","v":449191,"vw":31.517636},{"c":31.98,"h":32.475,"l":31.06,"n":11582,"o":31.9,"t":"2025-06-24T04:00:00Z","v":528741,"vw":32.04746},{"c":31.29,"h":32.03,"l":31.17,"n":11361,"o":32.03,"t":"2025-06-25T04:00:00Z","v":630940,"vw":31.387355},{"c":31.31,"h":32.3549,"l":30.9301,"n":11220,"o":31.62,"t":"2025-06-26T04:00:00Z","v":515330,"vw":31.310916},{"c":30.43,"h":31.71,"l":29.995,"n":18312,"o":31.71,"t":"2025-06-27T04:00:00Z","v":1119709,"vw":30.529481},{"c":30.27,"h":31.07,"l":29.9,"n":13166,"o":31.03,"t":"2025-06-30T04:00:00Z","v":796756,"vw":30.299323},{"c":31.8,"h":33.11,"l":29.95,"n":16820,"o":30,"t":"2025-07-01T04:00:00Z","v":1011455,"vw":31.806954},{"c":32.55,"h":32.9,"l":31.165,"n":15877,"o":31.77,"t":"2025-07-02T04:00:00Z","v":757297,"vw":32.319839},{"c":32.29,"h":33.62,"l":32,"n":10305,"o":32.89,"t":"2025-07-03T04:00:00Z","v":634365,"vw":32.766657},{"c":32.05,"h":32.585,"l":31.7,"n":14746,"o":31.95,"t":"2025-07-07T04:00:00Z","v":776261,"vw":32.039997},{"c":33.15,"h":33.7725,"l":32.43,"n":11340,"o":32.58,"t":"2025-07-08T04:00:00Z","v":582392,"vw":33.156026},{"c":33.25,"h":33.4254,"l":32.13,"n":9035,"o":33.2,"t":"2025-07-09T04:00:00Z","v":421819,"vw":32.920227},{"c":33.74,"h":34.135,"l":32.57,"n":9611,"o":32.94,"t":"2025-07-10T04:00:00Z","v":421823,"vw":33.651995},{"c":32.68,"h":33.23,"l":32.61,"n":10041,"o":33.09,"t":"2025-07-11T04:00:00Z","v":449394,"vw":32.7982},{"c":32.57,"h":32.67,"l":32.195,"n":9847,"o":32.58,"t":"2025-07-14T04:00:00Z","v":426897,"vw":32.48269},{"c":30.96,"h":33.37,"l":30.94,"n":8575,"o":32.8,"t":"2025-07-15T04:00:00Z","v":364585,"vw":31.556782},{"c":30.88,"h":31.96,"l":30.82,"n":11093,"o":31.26,"t":"2025-07-16T04:00:00Z","v":557030,"vw":31.024154},{"c":31.22,"h":31.78,"l":30.565,"n":12569,"o":31.1,"t":"2025-07-17T04:00:00Z","v":680756,"vw":31.123384},{"c":30.33,"h":31.64,"l":30.25,"n":10166,"o":31.64,"t":"2025-07-18T04:00:00Z","v":571176,"vw":30.510466},{"c":30.33,"h":31.16,"l":30.25,"n":12757,"o":30.84,"t":"2025-07-21T04:00:00Z","v":580901,"vw":30.533797},{"c":31.81,"h":31.975,"l":30.5,"n":11051,"o":30.57,"t":"2025-07-22T04:00:00Z","v":406151,"vw":31.702775},{"c":32.9,"h":33.475,"l":31.78,"n":9667,"o":32.22,"t":"2025-07-23T04:00:00Z","v":439560,"vw":32.8406},{"c":32.43,"h":32.9,"l":32.39,"n":9722,"o":32.67,"t":"2025-07-24T04:00:00Z","v":354750,"vw":32.561696},{"c":32.78,"h":32.86,"l":31.81,"n":7927,"o":32.49,"t":"2025-07-25T04:00:00Z","v":343045,"vw":32.6308},{"c":32.6,"h":33.08,"l":32.3,"n":10224,"o":32.84,"t":"2025-07-28T04:00:00Z","v":461751,"vw":32.64974},{"c":31.6,"h":33.0999,"l":31.57,"n":9360,"o":32.77,"t":"2025-07-29T04:00:00Z","v":474978,"vw":31.967276},{"c":31.09,"h":31.78,"l":30.62,"n":12204,"o":31.6,"t":"2025-07-30T04:00:00Z","v":543953,"vw":31.195006},{"c":31.12,"h":31.23,"l":30.2,"n":14935,"o":30.87,"t":"2025-07-31T04:00:00Z","v":717098,"vw":30.87693},{"c":29.49,"h":30.91,"l":28.55,"n":18879,"o":30.91,"t":"2025-08-01T04:00:00Z","v":700899,"vw":29.35266},{"c":30.5,"h":30.58,"l":29.285,"n":10796,"o":29.54,"t":"2025-08-04T04:00:00Z","v":466569,"vw":30.213149},{"c":29.81,"h":30.42,"l":29.2,"n":14242,"o":30.4,"t":"2025-08-05T04:00:00Z","v":509268,"vw":29.768994},{"c":30.99,"h":31.1,"l":29.945,"n":22180,"o":30.12,"t":"2025-08-06T04:00:00Z","v":1006699,"vw":30.854353},{"c":37.69,"h":37.9,"l":32.875,"n":36503,"o":33,"t":"2025-08-07T04:00:00Z","v":2105606,"vw":36.167593},{"c":36.68,"h":37.88,"l":35.5,"n":25696,"o":37.7,"t":"2025-08-08T04:00:00Z","v":1175088,"vw":36.426787},{"c":34.35,"h":36.815,"l":34.26,"n":17298,"o":36.68,"t":"2025-08-11T04:00:00Z","v":817704,"vw":34.683863},{"c":34.67,"h":35.6,"l":34.34,"n":10997,"o":34.5,"t":"2025-08-12T04:00:00Z","v":531940,"vw":34.796983},{"c":36.58,"h":36.64,"l":34.69,"n":15983,"o":34.69,"t":"2025-08-13T04:00:00Z","v":706499,"vw":36.214324},{"c":36.22,"h":36.34,"l":35.45,"n":11454,"o":35.62,"t":"2025-08-14T04:00:00Z","v":429906,"vw":36.077383},{"c":36.4,"h":36.725,"l":36.05,"n":9810,"o":36.5,"t":"2025-08-15T04:00:00Z","v":453286,"vw":36.394325},{"c":37.04,"h":37.24,"l":35.975,"n":12184,"o":36.39,"t":"2025-08-18T04:00:00Z","v":475695,"vw":36.918562},{"c":37.24,"h":37.545,"l":36.49,"n":9644,"o":37.2,"t":"2025-08-19T04:00:00Z","v":424037,"vw":37.037547},{"c":35.88,"h":37.31,"l":35.75,"n":12124,"o":37.31,"t":"2025-08-20T04:00:00Z","v":642453,"vw":36.045271},{"c":36.25,"h":36.6,"l":35.14,"n":12348,"o":35.45,"t":"2025-08-21T04:00:00Z","v":540305,"vw":36.249791},{"c":38.21,"h":39.31,"l":35.54,"n":15869,"o":36.64,"t":"2025-08-22T04:00:00Z","v":607602,"vw":38.426462},{"c":37.87,"h":38.96,"l":37.68,"n":12443,"o":37.97,"t":"2025-08-25T04:00:00Z","v":551012,"vw":38.285487},{"c":37.74,"h":38.335,"l":37.26,"n":8549,"o":37.71,"t":"2025-08-26T04:00:00Z","v":414597,"vw":37.803442},{"c":37.79,"h":38.51,"l":37.07,"n":6801,"o":37.69,"t":"2025-08-27T04:00:00Z","v":263754,"vw":37.777938},{"c":37.31,"h":38.32,"l":36.8,"n":7632,"o":38.01,"t":"2025-08-28T04:00:00Z","v":358571,"vw":37.294445},{"c":38.21,"h":38.35,"l":37.15,"n":10016,"o":37.3,"t":"2025-08-29T04:00:00Z","v":498660,"vw":37.95898},{"c":37.96,"h":38.185,"l":37.1974,"n":8619,"o":37.77,"t":"2025-09-02T04:00:00Z","v":396165,"vw":37.82459},{"c":37.23,"h":38.3925,"l":37.17,"n":10507,"o":37.94,"t":"2025-09-03T04:00:00Z","v":463192,"vw":37.449649},{"c":37.36,"h":37.5792,"l":36.565,"n":9259,"o":37.39,"t":"2025-09-04T04:00:00Z","v":335869,"vw":37.175302},{"c":38.09,"h":39.01,"l":37.5,"n":8197,"o":37.5,"t":"2025-09-05T04:00:00Z","v":380392,"vw":38.036886},{"c":38.51,"h":38.77,"l":37.69,"n":10952,"o":38.16,"t":"2025-09-08T04:00:00Z","v":419101,"vw":38.359662},{"c":38.27,"h":38.8308,"l":37.94,"n":8537,"o":38.52,"t":"2025-09-09T04:00:00Z","v":321361,"vw":38.28039},{"c":36.59,"h":38.43,"l":35.98,"n":14893,"o":38.03,"t":"2025-09-10T04:00:00Z","v":818300,"vw":36.674277},{"c":37.7,"h":37.85,"l":36.61,"n":13982,"o":36.76,"t":"2025-09-11T04:00:00Z","v":632897,"vw":37.512127},{"c":36.63,"h":37.77,"l":36.58,"n":10044,"o":37.77,"t":"2025-09-12T04:00:00Z","v":402757,"vw":36.897147},{"c":36.65,"h":37.18,"l":36.48,"n":10122,"o":36.97,"t":"2025-09-15T04:00:00Z","v":499251,"vw":36.717688},{"c":38.27,"h":38.44,"l":37.0818,"n":13087,"o":37.35,"t":"2025-09-16T04:00:00Z","v":588610,"vw":38.096804},{"c":38.36,"h":39.59,"l":37.905,"n":12972,"o":38.29,"t":"2025-09-17T04:00:00Z","v":541655,"vw":38.594314},{"c":39.2,"h":39.55,"l":38.63,"n":10057,"o":39.04,"t":"2025-09-18T04:00:00Z","v":507747,"vw":39.16764},{"c":38.3,"h":39.58,"l":38.11,"n":11201,"o":39.27,"t":"2025-09-19T04:00:00Z","v":1213038,"vw":38.427392},{"c":37.64,"h":38.57,"l":37.58,"n":11645,"o":38.33,"t":"2025-09-22T04:00:00Z","v":487366,"vw":37.951659},{"c":36.66,"h":38.555,"l":36.56,"n":10910,"o":38.01,"t":"2025-09-23T04:00:00Z","v":477604,"vw":37.186657},{"c":36.42,"h":37.25,"l":36,"n":9275,"o":36.6,"t":"2025-09-24T04:00:00Z","v":439146,"vw":36.408313},{"c":36.47,"h":36.75,"l":35.34,"n":10440,"o":36.03,"t":"2025-09-25T04:00:00Z","v":508597,"vw":35.997201},{"c":36.87,"h":37.31,"l":36.505,"n":9076,"o":36.95,"t":"2025-09-26T04:00:00Z","v":315700,"vw":36.914516},{"c":38.89,"h":39.12,"l":36.82,"n":14836,"o":37.32,"t":"2025-09-29T04:00:00Z","v":684248,"vw":38.364747},{"c":38.1,"h":38.95,"l":37.63,"n":10848,"o":38.73,"t":"2025-09-30T04:00:00Z","v":486528,"vw":38.072297},{"c":38.81,"h":38.925,"l":37.68,"n":10911,"o":38.03,"t":"2025-10-01T04:00:00Z","v":424662,"vw":38.463272},{"c":38.76,"h":39.48,"l":38.425,"n":9897,"o":38.99,"t":"2025-10-02T04:00:00Z","v":419251,"vw":38.820456},{"c":39.26,"h":40.135,"l":38.87,"n":8374,"o":38.87,"t":"2025-10-03T04:00:00Z","v":441925,"vw":39.457411},{"c":39.53,"h":40.07,"l":39,"n":10500,"o":39.52,"t":"2025-10-06T04:00:00Z","v":378157,"vw":39.533513},{"c":38.89,"h":40.01,"l":38.04,"n":12083,"o":39.83,"t":"2025-10-07T04:00:00Z","v":578373,"vw":38.82263},{"c":38.29,"h":39.87,"l":38.27,"n":9874,"o":38.89,"t":"2025-10-08T04:00:00Z","v":384157,"vw":38.656573},{"c":37.99,"h":38.59,"l":37.845,"n":10392,"o":38.57,"t":"2025-10-09T04:00:00Z","v":505016,"vw":38.067633},{"c":35.33,"h":38.4159,"l":34.1,"n":15662,"o":38.01,"t":"2025-10-10T04:00:00Z","v":780527,"vw":35.247006},{"c":35.915,"h":36.27,"l":35.03,"n":13430,"o":35.44,"t":"2025-10-13T04:00:00Z","v":612908,"vw":35.775434},{"c":37.07,"h":37.75,"l":35.13,"n":12944,"o":35.13,"t":"2025-10-14T04:00:00Z","v":644243,"vw":36.956078},{"c":36.93,"h":38.12,"l":36.775,"n":9801,"o":37.55,"t":"2025-10-15T04:00:00Z","v":513821,"vw":37.179646},{"c":36.46,"h":37.145,"l":36.09,"n":9516,"o":36.9,"t":"2025-10-16T04:00:00Z","v":370134,"vw":36.544291},{"c":35.98,"h":36.38,"l":35.64,"n":10332,"o":35.92,"t":"2025-10-17T04:00:00Z","v":822210,"vw":36.009027},{"c":36.54,"h":37.37,"l":36.51,"n":8633,"o":36.55,"t":"2025-10-20T04:00:00Z","v":344004,"vw":36.779047},{"c":38.11,"h":38.21,"l":36.47,"n":10050,"o":36.76,"t":"2025-10-21T04:00:00Z","v":549563,"vw":37.934818},{"c":37.75,"h":37.98,"l":36.895,"n":8450,"o":37.73,"t":"2025-10-22T04:00:00Z","v":391900,"vw":37.632019},{"c":38.21,"h":38.33,"l":37.46,"n":7708,"o":37.75,"t":"2025-10-23T04:00:00Z","v":276278,"vw":38.081705},{"c":37.7,"h":38.8,"l":37.46,"n":8441,"o":38.4,"t":"2025-10-24T04:00:00Z","v":432980,"vw":38.003006},{"c":36.37,"h":38.05,"l":36.15,"n":13619,"o":37.85,"t":"2025-10-27T04:00:00Z","v":523261,"vw":36.894091},{"c":34.01,"h":36.1,"l":33.48,"n":17724,"o":36.1,"t":"2025-10-28T04:00:00Z","v":982750,"vw":34.277374},{"c":33.72,"h":34.69,"l":33.43,"n":14417,"o":34.17,"t":"2025-10-29T04:00:00Z","v":648055,"vw":33.93513},{"c":33.88,"h":34.16,"l":33,"n":12288,"o":33.5,"t":"2025-10-30T04:00:00Z","v":587969,"vw":33.868493},{"c":33.9,"h":34.19,"l":33.5,"n":10471,"o":33.68,"t":"2025-10-31T04:00:00Z","v":520514,"vw":33.924172},{"c":33.99,"h":34.22,"l":33.31,"n":11892,"o":33.84,"t":"2025-11-03T05:00:00Z","v":563269,"vw":33.9384},{"c":32.21,"h":33.81,"l":32.15,"n":11848,"o":33.55,"t":"2025-11-04T05:00:00Z","v":620929,"vw":32.630011},{"c":33.38,"h":33.53,"l":32.07,"n":11460,"o":32.4,"t":"2025-11-05T05:00:00Z","v":537946,"vw":33.256943},{"c":32.65,"h":34.0502,"l":32.47,"n":14849,"o":33.79,"t":"2025-11-06T05:00:00Z","v":708852,"vw":32.945799},{"c":32.59,"h":33.395,"l":30.28,"n":26589,"o":32.66,"t":"2025-11-07T05:00:00Z","v":1827478,"vw":31.786212},{"c":32.22,"h":33.39,"l":31.69,"n":14408,"o":33.39,"t":"2025-11-10T05:00:00Z","v":731343,"vw":32.106269},{"c":32.27,"h":33,"l":31.86,"n":11575,"o":32.34,"t":"2025-11-11T05:00:00Z","v":693932,"vw":32.323833},{"c":32.03,"h":32.825,"l":31.755,"n":10937,"o":32.35,"t":"2025-11-12T05:00:00Z","v":578740,"vw":32.063438},{"c":30.95,"h":32.11,"l":30.67,"n":11330,"o":31.7,"t":"2025-11-13T05:00:00Z","v":591856,"vw":31.080948},{"c":30.35,"h":30.77,"l":29.48,"n":17335,"o":30.63,"t":"2025-11-14T05:00:00Z","v":911042,"vw":30.069705},{"c":29.81,"h":30.49,"l":29.21,"n":17243,"o":29.98,"t":"2025-11-17T05:00:00Z","v":1119849,"vw":29.856175},{"c":29.61,"h":30.23,"l":29.49,"n":11318,"o":29.78,"t":"2025-11-18T05:00:00Z","v":670807,"vw":29.771613},{"c":29.2,"h":29.695,"l":28.93,"n":12970,"o":29.53,"t":"2025-11-19T05:00:00Z","v":763942,"vw":29.212497},{"c":29.54,"h":30.035,"l":29.105,"n":17125,"o":29.4,"t":"2025-11-20T05:00:00Z","v":862710,"vw":29.527198},{"c":31.81,"h":31.89,"l":29.64,"n":16111,"o":29.64,"t":"2025-11-21T05:00:00Z","v":806575,"vw":31.271482},{"c":32.83,"h":32.96,"l":31.32,"n":15544,"o":31.86,"t":"2025-11-24T05:00:00Z","v":1007432,"vw":32.531494},{"c":32.64,"h":34.13,"l":32.55,"n":18942,"o":33.26,"t":"2025-11-25T05:00:00Z","v":990439,"vw":33.103938},{"c":33.15,"h":33.5,"l":32.35,"n":16016,"o":32.39,"t":"2025-11-26T05:00:00Z","v":944439,"vw":33.089047},{"c":32.82,"h":33.62,"l":32.73,"n":6419,"o":33.41,"t":"2025-11-28T05:00:00Z","v":284814,"vw":33.028058},{"c":33.02,"h":33.38,"l":32.41,"n":14429,"o":32.53,"t":"2025-12-01T05:00:00Z","v":696362,"vw":33.000134},{"c":33.27,"h":33.48,"l":32.44,"n":11959,"o":33.06,"t":"2025-12-02T05:00:00Z","v":543315,"vw":33.132808},{"c":35.84,"h":36.095,"l":33.375,"n":14672,"o":33.44,"t":"2025-12-03T05:00:00Z","v":864192,"vw":35.152763},{"c":35.56,"h":35.975,"l":35.06,"n":14994,"o":35.54,"t":"2025-12-04T05:00:00Z","v":771387,"vw":35.452878},{"c":35.22,"h":36.2,"l":35.02,"n":12434,"o":35.29,"t":"2025-12-05T05:00:00Z","v":554706,"vw":35.410363},{"c":34.18,"h":35.6,"l":33.79,"n":13377,"o":35.53,"t":"2025-12-08T05:00:00Z","v":654050,"vw":34.30138},{"c":34.92,"h":35.19,"l":33.92,"n":9340,"o":34.02,"t":"2025-12-09T05:00:00Z","v":443057,"vw":34.775361},{"c":36.19,"h":37.26,"l":34.83,"n":14114,"o":34.9,"t":"2025-12-10T05:00:00Z","v":805970,"vw":36.294979},{"c":36.15,"h":36.755,"l":35.91,"n":10735,"o":36.05,"t":"2025-12-11T05:00:00Z","v":441154,"vw":36.182491},{"c":36,"h":36.6455,"l":35.74,"n":8748,"o":36.44,"t":"2025-12-12T05:00:00Z","v":398319,"vw":36.105632},{"c":36.48,"h":36.615,"l":35.3,"n":12289,"o":36,"t":"2025-12-15T05:00:00Z","v":781223,"vw":36.254196},{"c":35.83,"h":36.58,"l":35.255,"n":14282,"o":36.38,"t":"2025-12-16T05:00:00Z","v":655634,"vw":35.794623},{"c":35.75,"h":36.41,"l":35.57,"n":10250,"o":35.94,"t":"2025-12-17T05:00:00Z","v":519451,"vw":35.847933},{"c":35.99,"h":36.63,"l":35.745,"n":8759,"o":36.13,"t":"2025-12-18T05:00:00Z","v":432763,"vw":36.045291},{"c":35.59,"h":36.1304,"l":35.25,"n":10072,"o":35.99,"t":"2025-12-19T05:00:00Z","v":1194087,"vw":35.601667},{"c":35.58,"h":36.27,"l":35.575,"n":8494,"o":35.98,"t":"2025-12-22T05:00:00Z","v":358759,"vw":35.808564},{"c":34.72,"h":35.64,"l":34.2053,"n":8451,"o":35.35,"t":"2025-12-23T05:00:00Z","v":512173,"vw":34.649543},{"c":35.23,"h":35.41,"l":34.62,"n":4170,"o":34.62,"t":"2025-12-24T05:00:00Z","v":213218,"vw":35.150352},{"c":35.85,"h":35.915,"l":35,"n":8577,"o":35.23,"t":"2025-12-26T05:00:00Z","v":416210,"vw":35.642251},{"c":35.76,"h":36.205,"l":35.485,"n":9740,"o":35.52,"t":"2025-12-29T05:00:00Z","v":440841,"vw":35.799009},{"c":35.58,"h":36.095,"l":35.54,"n":7740,"o":35.72,"t":"2025-12-30T05:00:00Z","v":338851,"vw":35.704451},{"c":35.15,"h":35.94,"l":35.11,"n":7962,"o":35.64,"t":"2025-12-31T05:00:00Z","v":330630,"vw":35.273943},{"c":33.99,"h":35.525,"l":33.895,"n":12051,"o":35.36,"t":"2026-01-02T05:00:00Z","v":535401,"vw":34.253171},{"c":33.8,"h":35.47,"l":33.51,"n":15530,"o":33.79,"t":"2026-01-05T05:00:00Z","v":703591,"vw":34.066941},{"c":34.28,"h":34.38,"l":33.14,"n":9909,"o":33.58,"t":"2026-01-06T05:00:00Z","v":473038,"vw":33.988925},{"c":33.82,"h":34.72,"l":33.14,"n":11401,"o":34.72,"t":"2026-01-07T05:00:00Z","v":573964,"vw":33.775609},{"c":35,"h":35.68,"l":33.18,"n":11655,"o":33.4,"t":"2026-01-08T05:00:00Z","v":459924,"vw":34.822333},{"c":36.18,"h":36.51,"l":34.3,"n":13622,"o":35.04,"t":"2026-01-09T05:00:00Z","v":648502,"vw":35.774883},{"c":37.25,"h":37.28,"l":35.15,"n":13948,"o":36.02,"t":"2026-01-12T05:00:00Z","v":617043,"vw":36.739907},{"c":36.27,"h":37.6,"l":36.14,"n":12030,"o":37.36,"t":"2026-01-13T05:00:00Z","v":663460,"vw":36.524019},{"c":36.29,"h":36.6463,"l":35.47,"n":11553,"o":36.64,"t":"2026-01-14T05:00:00Z","v":594074,"vw":36.120086},{"c":37.95,"h":38.16,"l":36,"n":11226,"o":36.19,"t":"2026-01-15T05:00:00Z","v":604143,"vw":37.477308},{"c":37.48,"h":38.335,"l":37.23,"n":11641,"o":37.87,"t":"2026-01-16T05:00:00Z","v":765900,"vw":37.676202},{"c":38.02,"h":38.765,"l":36.755,"n":15500,"o":37.05,"t":"2026-01-20T05:00:00Z","v":759055,"vw":38.106835},{"c":38.66,"h":38.98,"l":37.84,"n":13417,"o":38.32,"t":"2026-01-21T05:00:00Z","v":595260,"vw":38.534601},{"c":40.04,"h":40.5,"l":38.94,"n":11893,"o":39.13,"t":"2026-01-22T05:00:00Z","v":743396,"vw":39.908919},{"c":38.21,"h":39.865,"l":38.16,"n":9043,"o":39.69,"t":"2026-01-23T05:00:00Z","v":375749,"vw":38.682187},{"c":39.65,"h":39.785,"l":38.26,"n":9820,"o":38.31,"t":"2026-01-26T05:00:00Z","v":465149,"vw":39.394889},{"c":39.54,"h":40,"l":39.08,"n":12223,"o":39.87,"t":"2026-01-27T05:00:00Z","v":506782,"vw":39.521815},{"c":39.29,"h":41.07,"l":39.03,"n":9570,"o":39.77,"t":"2026-01-28T05:00:00Z","v":443911,"vw":39.543477},{"c":39.6,"h":39.65,"l":38.61,"n":10075,"o":39.08,"t":"2026-01-29T05:00:00Z","v":490286,"vw":39.368457},{"c":38.22,"h":39.55,"l":37.275,"n":9920,"o":39.12,"t":"2026-01-30T05:00:00Z","v":518940,"vw":38.206998},{"c":37.81,"h":38.79,"l":37.36,"n":10719,"o":38.12,"t":"2026-02-02T05:00:00Z","v":431032,"vw":37.895397},{"c":34.8,"h":37.585,"l":33.88,"n":13387,"o":37.28,"t":"2026-02-03T05:00:00Z","v":628415,"vw":35.343215},{"c":34.415,"h":35.845,"l":34.25,"n":19712,"o":35.34,"t":"2026-02-04T05:00:00Z","v":870302,"vw":34.659821},{"c":32.3,"h":34.52,"l":31.89,"n":13463,"o":33.92,"t":"2026-02-05T05:00:00Z","v":615331,"vw":32.721549},{"c":33.51,"h":33.7,"l":32.15,"n":11648,"o":32.62,"t":"2026-02-06T05:00:00Z","v":476603,"vw":33.404054},{"c":32.14,"h":33.53,"l":30.5,"n":14811,"o":33.04,"t":"2026-02-09T05:00:00Z","v":801520,"vw":31.781387},{"c":32.97,"h":33.61,"l":32.17,"n":11421,"o":32.19,"t":"2026-02-10T05:00:00Z","v":426227,"vw":33.016914},{"c":31.46,"h":32.85,"l":31,"n":10908,"o":32.83,"t":"2026-02-11T05:00:00Z","v":544205,"vw":31.404066},{"c":30.1,"h":31.74,"l":29.395,"n":9449,"o":31.74,"t":"2026-02-12T05:00:00Z","v":445807,"vw":30.236907},{"c":30.5,"h":30.77,"l":29.47,"n":11856,"o":30.12,"t":"2026-02-13T05:00:00Z","v":476624,"vw":30.410767},{"c":30.19,"h":31.7763,"l":29.53,"n":9602,"o":30.26,"t":"2026-02-17T05:00:00Z","v":448703,"vw":30.112454},{"c":30.83,"h":31.165,"l":29.2951,"n":10695,"o":30.08,"t":"2026-02-18T05:00:00Z","v":475873,"vw":30.772927},{"c":30.46,"h":30.91,"l":29.95,"n":10531,"o":30.56,"t":"2026-02-19T05:00:00Z","v":465433,"vw":30.38543},{"c":31.39,"h":32.54,"l":30.03,"n":12867,"o":30.4,"t":"2026-02-20T05:00:00Z","v":746303,"vw":31.620145},{"c":29.55,"h":31.4768,"l":29.46,"n":13411,"o":31.34,"t":"2026-02-23T05:00:00Z","v":738948,"vw":29.838828},{"c":26.51,"h":26.78,"l":22.45,"n":53856,"o":26,"t":"2026-02-24T05:00:00Z","v":4063540,"vw":25.603598},{"c":26.84,"h":27.36,"l":25.12,"n":32502,"o":26.43,"t":"2026-02-25T05:00:00Z","v":1883621,"vw":26.762185},{"c":27.65,"h":28.39,"l":27.03,"n":27240,"o":27.03,"t":"2026-02-26T05:00:00Z","v":1630508,"vw":27.630282},{"c":27.08,"h":27.39,"l":26.21,"n":17812,"o":27.24,"t":"2026-02-27T05:00:00Z","v":1240645,"vw":27.05045},{"c":28.01,"h":28.02,"l":26.14,"n":21540,"o":26.23,"t":"2026-03-02T05:00:00Z","v":1504936,"vw":27.376208},{"c":41.48,"h":50.55,"l":41.11,"n":143695,"o":44.76,"t":"2026-03-03T05:00:00Z","v":10606499,"vw":45.590524},{"c":42.98,"h":43.19,"l":39.75,"n":44969,"o":41.12,"t":"2026-03-04T05:00:00Z","v":3806844,"vw":42.114059},{"c":43.65,"h":44.49,"l":42.185,"n":33697,"o":42.75,"t":"2026-03-05T05:00:00Z","v":2109077,"vw":43.468529},{"c":42.32,"h":43.7,"l":41.625,"n":17625,"o":42.4,"t":"2026-03-06T05:00:00Z","v":957393,"vw":42.369395},{"c":40.24,"h":41.68,"l":38.695,"n":22869,"o":41.27,"t":"2026-03-09T04:00:00Z","v":1287047,"vw":39.883058},{"c":39.85,"h":40.2,"l":38.95,"n":18636,"o":39.96,"t":"2026-03-10T04:00:00Z","v":1165256,"vw":39.786453},{"c":40.72,"h":41.08,"l":39.605,"n":16861,"o":39.85,"t":"2026-03-11T04:00:00Z","v":873677,"vw":40.520373},{"c":39.47,"h":41.095,"l":39.32,"n":13235,"o":40.17,"t":"2026-03-12T04:00:00Z","v":828529,"vw":39.89757},{"c":39.46,"h":41.675,"l":39.24,"n":14446,"o":40,"t":"2026-03-13T04:00:00Z","v":830063,"vw":39.95378},{"c":42.05,"h":42.59,"l":39.89,"n":23274,"o":40.24,"t":"2026-03-16T04:00:00Z","v":1318325,"vw":41.911892},{"c":42.34,"h":43.73,"l":42.06,"n":18181,"o":42.15,"t":"2026-03-17T04:00:00Z","v":960263,"vw":42.73454},{"c":42.36,"h":42.47,"l":41.37,"n":14385,"o":42.27,"t":"2026-03-18T04:00:00Z","v":732322,"vw":42.248724},{"c":42.35,"h":43.41,"l":41.79,"n":14320,"o":42.01,"t":"2026-03-19T04:00:00Z","v":874877,"vw":42.613347},{"c":42.26,"h":42.72,"l":41.52,"n":15330,"o":41.64,"t":"2026-03-20T04:00:00Z","v":2977426,"vw":42.193657},{"c":43.34,"h":43.5,"l":41.6,"n":14579,"o":41.83,"t":"2026-03-23T04:00:00Z","v":764335,"vw":43.059625},{"c":43.81,"h":45.26,"l":42.7,"n":14626,"o":43.18,"t":"2026-03-24T04:00:00Z","v":923257,"vw":43.983914},{"c":43.46,"h":44.82,"l":42.08,"n":15120,"o":44.59,"t":"2026-03-25T04:00:00Z","v":622424,"vw":43.289539},{"c":43.33,"h":44.66,"l":42.72,"n":13392,"o":42.72,"t":"2026-03-26T04:00:00Z","v":620143,"vw":43.617215},{"c":41.64,"h":43.21,"l":41.375,"n":12689,"o":43,"t":"2026-03-27T04:00:00Z","v":530328,"vw":41.937583},{"c":41.92,"h":43.73,"l":41.48,"n":17921,"o":41.48,"t":"2026-03-30T04:00:00Z","v":981300,"vw":42.479467},{"c":41.96,"h":43.63,"l":41.38,"n":16750,"o":42.52,"t":"2026-03-31T04:00:00Z","v":1192350,"vw":42.148009},{"c":42.21,"h":43.04,"l":41.45,"n":14200,"o":42.12,"t":"2026-04-01T04:00:00Z","v":685369,"vw":42.25316},{"c":43.19,"h":43.465,"l":40.73,"n":14554,"o":41.61,"t":"2026-04-02T04:00:00Z","v":640344,"vw":43.000403},{"c":42.7,"h":43.9837,"l":42.67,"n":9758,"o":43.12,"t":"2026-04-06T04:00:00Z","v":560007,"vw":42.942666},{"c":42.99,"h":43.34,"l":42.38,"n":12752,"o":42.68,"t":"2026-04-07T04:00:00Z","v":458340,"vw":42.898266},{"c":43.5,"h":44.55,"l":42.82,"n":12558,"o":43.87,"t":"2026-04-08T04:00:00Z","v":751479,"vw":43.411643},{"c":44.3,"h":44.39,"l":42.65,"n":10802,"o":43.06,"t":"2026-04-09T04:00:00Z","v":471848,"vw":44.011916},{"c":43.72,"h":45.209,"l":43,"n":10871,"o":44.52,"t":"2026-04-10T04:00:00Z","v":547684,"vw":43.704908},{"c":44.27,"h":44.43,"l":43.03,"n":13527,"o":43.5,"t":"2026-04-13T04:00:00Z","v":770112,"vw":43.808023},{"c":45.62,"h":45.63,"l":44.29,"n":10245,"o":44.62,"t":"2026-04-14T04:00:00Z","v":422648,"vw":45.296897},{"c":46.92,"h":47.61,"l":45.75,"n":12732,"o":45.95,"t":"2026-04-15T04:00:00Z","v":577773,"vw":46.878746},{"c":46.63,"h":47.47,"l":46.54,"n":11707,"o":46.54,"t":"2026-04-16T04:00:00Z","v":481716,"vw":46.857026},{"c":47.55,"h":48.24,"l":46.995,"n":12105,"o":47.23,"t":"2026-04-17T04:00:00Z","v":583467,"vw":47.553549},{"c":47.32,"h":48.32,"l":46.9601,"n":10675,"o":47.49,"t":"2026-04-20T04:00:00Z","v":586871,"vw":47.39256},{"c":47.24,"h":48.955,"l":47.16,"n":12381,"o":47.58,"t":"2026-04-21T04:00:00Z","v":736247,"vw":47.901345},{"c":47.69,"h":48.08,"l":46.5439,"n":11678,"o":47.25,"t":"2026-04-22T04:00:00Z","v":527444,"vw":47.429745},{"c":46.97,"h":48.04,"l":46.1932,"n":10155,"o":47.69,"t":"2026-04-23T04:00:00Z","v":400487,"vw":47.065785},{"c":46.54,"h":47.62,"l":45.9601,"n":9431,"o":47.16,"t":"2026-04-24T04:00:00Z","v":380822,"vw":46.536452},{"c":48.23,"h":48.595,"l":46.5,"n":13139,"o":46.79,"t":"2026-04-27T04:00:00Z","v":510802,"vw":48.019857},{"c":47.21,"h":48.8,"l":47.16,"n":10750,"o":48.69,"t":"2026-04-28T04:00:00Z","v":416597,"vw":47.562614},{"c":46.76,"h":47.5,"l":45.7677,"n":10364,"o":46.94,"t":"2026-04-29T04:00:00Z","v":401983,"vw":46.859894},{"c":45.76,"h":47.08,"l":45.42,"n":11183,"o":47.08,"t":"2026-04-30T04:00:00Z","v":650137,"vw":45.892595},{"c":46.1,"h":47.4663,"l":45.62,"n":14200,"o":46.44,"t":"2026-05-01T04:00:00Z","v":643659,"vw":46.351607},{"c":45.62,"h":46.8299,"l":45.355,"n":11946,"o":46.1,"t":"2026-05-04T04:00:00Z","v":488151,"vw":45.8666},{"c":45.82,"h":46.37,"l":44.82,"n":11021,"o":46.37,"t":"2026-05-05T04:00:00Z","v":363561,"vw":45.654205},{"c":43.68,"h":46.05,"l":43.3,"n":14951,"o":46.05,"t":"2026-05-06T04:00:00Z","v":618438,"vw":43.822845},{"c":43.31,"h":44.48,"l":42.855,"n":17212,"o":43.95,"t":"2026-05-07T04:00:00Z","v":822934,"vw":43.525969},{"c":41.02,"h":43.88,"l":40.69,"n":19002,"o":41.97,"t":"2026-05-08T04:00:00Z","v":1129023,"vw":41.569604},{"c":41.895,"h":42.14,"l":40.36,"n":15569,"o":41.38,"t":"2026-05-11T04:00:00Z","v":717346,"vw":41.589076},{"c":40.85,"h":42.17,"l":40.73,"n":12868,"o":41.56,"t":"2026-05-12T04:00:00Z","v":566750,"vw":41.152116},{"c":40.53,"h":40.88,"l":39.66,"n":13450,"o":40.24,"t":"2026-05-13T04:00:00Z","v":534071,"vw":40.388681},{"c":40.62,"h":41.305,"l":40.05,"n":10038,"o":40.75,"t":"2026-05-14T04:00:00Z","v":508760,"vw":40.635556},{"c":40.51,"h":41.04,"l":40.39,"n":10804,"o":40.45,"t":"2026-05-15T04:00:00Z","v":510689,"vw":40.623026},{"c":41.16,"h":41.72,"l":40.31,"n":11632,"o":40.62,"t":"2026-05-18T04:00:00Z","v":504319,"vw":41.168241},{"c":41.95,"h":42.55,"l":40.97,"n":11191,"o":41.39,"t":"2026-05-19T04:00:00Z","v":518573,"vw":41.987455},{"c":42.33,"h":42.53,"l":40.915,"n":11982,"o":41.67,"t":"2026-05-20T04:00:00Z","v":532150,"vw":42.077009},{"c":41.72,"h":41.98,"l":40.32,"n":12620,"o":41.82,"t":"2026-05-21T04:00:00Z","v":551903,"vw":41.499031},{"c":43.7,"h":43.98,"l":41.685,"n":11426,"o":41.69,"t":"2026-05-22T04:00:00Z","v":680726,"vw":43.409913},{"c":44.76,"h":44.91,"l":43.12,"n":11758,"o":43.17,"t":"2026-05-26T04:00:00Z","v":506333,"vw":44.51794},{"c":45.73,"h":46.3,"l":44.8,"n":11562,"o":44.8,"t":"2026-05-27T04:00:00Z","v":653434,"vw":45.72925},{"c":45.07,"h":46.24,"l":43.44,"n":11267,"o":45.31,"t":"2026-05-28T04:00:00Z","v":542215,"vw":45.374477},{"c":45.07,"h":45.56,"l":44.03,"n":11150,"o":45.07,"t":"2026-05-29T04:00:00Z","v":687092,"vw":45.04583},{"c":46.18,"h":46.39,"l":44.895,"n":11462,"o":45.07,"t":"2026-06-01T04:00:00Z","v":451606,"vw":45.892042},{"c":45.42,"h":46.89,"l":44.5,"n":16672,"o":46.5,"t":"2026-06-02T04:00:00Z","v":688352,"vw":45.368509},{"c":44.54,"h":45.475,"l":44.4,"n":15173,"o":45.31,"t":"2026-06-03T04:00:00Z","v":602838,"vw":44.702195},{"c":47.95,"h":48.03,"l":45.035,"n":14600,"o":45.46,"t":"2026-06-04T04:00:00Z","v":641620,"vw":47.202233},{"c":45.81,"h":48.51,"l":45.505,"n":13976,"o":48.24,"t":"2026-06-05T04:00:00Z","v":530950,"vw":46.302873},{"c":46.6,"h":46.81,"l":45.25,"n":13357,"o":46.47,"t":"2026-06-08T04:00:00Z","v":487379,"vw":46.438725},{"c":46.37,"h":47.265,"l":44.81,"n":12977,"o":46.26,"t":"2026-06-09T04:00:00Z","v":606549,"vw":46.100403},{"c":45.8,"h":47.51,"l":45.75,"n":11326,"o":46.37,"t":"2026-06-10T04:00:00Z","v":467741,"vw":46.372682},{"c":45.74,"h":46.15,"l":44.79,"n":11027,"o":45.45,"t":"2026-06-11T04:00:00Z","v":431226,"vw":45.502963},{"c":46.26,"h":46.55,"l":44.76,"n":10183,"o":45.61,"t":"2026-06-12T04:00:00Z","v":531742,"vw":46.184189},{"c":45.85,"h":47.71,"l":45.735,"n":11169,"o":46.29,"t":"2026-06-15T04:00:00Z","v":462634,"vw":46.382096},{"c":45.97,"h":46.91,"l":45.417,"n":12469,"o":46.28,"t":"2026-06-16T04:00:00Z","v":460698,"vw":46.101038},{"c":44.32,"h":45.65,"l":43.86,"n":11766,"o":45.49,"t":"2026-06-17T04:00:00Z","v":572475,"vw":44.570694},{"c":46.03,"h":46.91,"l":44.13,"n":13514,"o":44.61,"t":"2026-06-18T04:00:00Z","v":1601783,"vw":45.917302},{"c":45.32,"h":46.53,"l":44.9,"n":12368,"o":45.03,"t":"2026-06-22T04:00:00Z","v":765249,"vw":45.399438},{"c":46.4,"h":46.48,"l":44.74,"n":12131,"o":45.07,"t":"2026-06-23T04:00:00Z","v":854328,"vw":45.93507},{"c":48.18,"h":48.39,"l":46.045,"n":14944,"o":46.44,"t":"2026-06-24T04:00:00Z","v":788605,"vw":47.907258},{"c":48.55,"h":48.685,"l":47.32,"n":13030,"o":47.77,"t":"2026-06-25T04:00:00Z","v":616016,"vw":48.132697},{"c":50.42,"h":50.5,"l":47.86,"n":13896,"o":48.18,"t":"2026-06-26T04:00:00Z","v":1187409,"vw":50.160371},{"c":52.2,"h":52.25,"l":50.285,"n":19579,"o":50.54,"t":"2026-06-29T04:00:00Z","v":1161507,"vw":51.850284},{"c":52.37,"h":52.5949,"l":51.8275,"n":15496,"o":52.15,"t":"2026-06-30T04:00:00Z","v":1220273,"vw":52.318216},{"c":51.97,"h":53.4275,"l":51.93,"n":17763,"o":52.69,"t":"2026-07-01T04:00:00Z","v":1004142,"vw":52.4549},{"c":52.43,"h":52.625,"l":51.5671,"n":14317,"o":51.96,"t":"2026-07-02T04:00:00Z","v":622897,"vw":52.261644},{"c":53.78,"h":53.87,"l":51.46,"n":12927,"o":52.24,"t":"2026-07-06T04:00:00Z","v":645569,"vw":53.473025},{"c":53.26,"h":54.75,"l":52.885,"n":14063,"o":53.95,"t":"2026-07-07T04:00:00Z","v":521301,"vw":53.565499},{"c":51.98,"h":53.13,"l":51.18,"n":13830,"o":52.53,"t":"2026-07-08T04:00:00Z","v":675383,"vw":51.854258},{"c":52.86,"h":52.97,"l":50.44,"n":11813,"o":50.765,"t":"2026-07-09T04:00:00Z","v":455895,"vw":52.560676},{"c":52.18,"h":53.95,"l":51.92,"n":11557,"o":53.44,"t":"2026-07-10T04:00:00Z","v":391294,"vw":52.380345},{"c":51.87,"h":52.75,"l":51.76,"n":11529,"o":52.18,"t":"2026-07-13T04:00:00Z","v":393259,"vw":52.155713},{"c":51.94,"h":52.32,"l":51.38,"n":9798,"o":51.89,"t":"2026-07-14T04:00:00Z","v":515573,"vw":51.970181},{"c":52.1,"h":53.46,"l":51.96,"n":8893,"o":52.41,"t":"2026-07-15T04:00:00Z","v":492487,"vw":52.346166},{"c":53.625,"h":53.66,"l":52.1075,"n":12309,"o":52.17,"t":"2026-07-16T04:00:00Z","v":482960,"vw":53.210336},{"c":53.98,"h":54.4599,"l":52.5,"n":12849,"o":52.72,"t":"2026-07-17T04:00:00Z","v":587135,"vw":53.852587},{"c":54.38,"h":54.95,"l":53.64,"n":12475,"o":53.93,"t":"2026-07-20T04:00:00Z","v":638519,"vw":54.406194},{"c":52.39,"h":54.97,"l":51.79,"n":10912,"o":53.85,"t":"2026-07-21T04:00:00Z","v":485024,"vw":52.449447},{"c":52.22,"h":52.76,"l":51.485,"n":12213,"o":52.59,"t":"2026-07-22T04:00:00Z","v":536244,"vw":51.975391},{"c":51.81,"h":52.13,"l":50.93,"n":12325,"o":52.05,"t":"2026-07-23T04:00:00Z","v":872808,"vw":51.687699},{"c":51.6,"h":53.36,"l":51.55,"n":13643,"o":52.05,"t":"2026-07-24T04:00:00Z","v":444653,"vw":52.137322},{"c":52.36,"h":53.155,"l":52.015,"n":10080,"o":52.37,"t":"2026-07-27T04:00:00Z","v":418251,"vw":52.56936},{"c":52.93,"h":53.76,"l":52.275,"n":10852,"o":53.08,"t":"2026-07-28T04:00:00Z","v":441482,"vw":52.933224},{"c":54.27,"h":54.9,"l":53.01,"n":14086,"o":53.01,"t":"2026-07-29T04:00:00Z","v":551674,"vw":54.23662},{"c":52.61,"h":53.43,"l":51.9,"n":9512,"o":53.43,"t":"2026-07-30T04:00:00Z","v":419547,"vw":52.587426},{"c":53.08,"h":53.435,"l":51.565,"n":8590,"o":52.89,"t":"2026-07-31T04:00:00Z","v":397644,"vw":52.682893},{"c":54.01,"h":54.9776,"l":52.9427,"n":13715,"o":53.72,"t":"2026-08-03T04:00:00Z","v":573660,"vw":54.130299},{"c":55.38,"h":55.46,"l":53.59,"n":14664,"o":53.59,"t":"2026-08-04T04:00:00Z","v":628103,"vw":55.138866},{"c":52.72,"h":55.32,"l":51.99,"n":17488,"o":55.31,"t":"2026-08-05T04:00:00Z","v":763405,"vw":52.828026},{"c":50.95,"h":52.7,"l":50.4,"n":14734,"o":52.56,"t":"2026-08-06T04:00:00Z","v":728591,"vw":51.171203},{"c":53.87,"h":58.06,"l":52.75,"n":29745,"o":56.94,"t":"2026-08-07T04:00:00Z","v":1472641,"vw":55.473771},{"c":54.31,"h":56.205,"l":53.63,"n":21730,"o":56.205,"t":"2026-08-10T04:00:00Z","v":1065230,"vw":54.348872},{"c":53.495,"h":55.6,"l":53.2,"n":14339,"o":54.95,"t":"2026-08-11T04:00:00Z","v":684203,"vw":53.835366},{"c":54.94,"h":55.2,"l":53.54,"n":20650,"o":53.54,"t":"2026-08-12T04:00:00Z","v":990126,"vw":54.876761},{"c":55.91,"h":55.95,"l":54.74,"n":20852,"o":55.07,"t":"2026-08-13T04:00:00Z","v":554928,"vw":55.39822},{"c":55.38,"h":55.79,"l":54.97,"n":13343,"o":55.79,"t":"2026-08-14T04:00:00Z","v":394480,"vw":55.288616},{"c":54.31,"h":55.4712,"l":53.84,"n":19054,"o":55.02,"t":"2026-08-17T04:00:00Z","v":676357,"vw":54.478839},{"c":55.09,"h":56.1609,"l":54.79,"n":12130,"o":55.27,"t":"2026-08-18T04:00:00Z","v":502904,"vw":55.205388},{"c":55.5,"h":56.2,"l":55.07,"n":18537,"o":55.09,"t":"2026-08-19T04:00:00Z","v":361338,"vw":55.59904},{"c":55.4,"h":56.06,"l":55,"n":14645,"o":55.23,"t":"2026-08-20T04:00:00Z","v":371959,"vw":55.431113},{"c":56.08,"h":56.3,"l":55,"n":13945,"o":55.355,"t":"2026-08-21T04:00:00Z","v":521242,"vw":55.92737},{"c":55.73,"h":56.69,"l":55.48,"n":13659,"o":56.07,"t":"2026-08-24T04:00:00Z","v":403476,"vw":55.90211},{"c":55.41,"h":56.15,"l":55.01,"n":10076,"o":55.46,"t":"2026-08-25T04:00:00Z","v":350837,"vw":55.366782},{"c":55.61,"h":56.01,"l":54.64,"n":11826,"o":54.95,"t":"2026-08-26T04:00:00Z","v":550085,"vw":55.47199},{"c":55.82,"h":56.465,"l":55.26,"n":10160,"o":55.76,"t":"2026-08-27T04:00:00Z","v":319496,"vw":55.862475},{"c":55.82,"h":56.67,"l":55.67,"n":9632,"o":55.82,"t":"2026-08-28T04:00:00Z","v":285536,"vw":55.965181},{"c":55.15,"h":55.715,"l":55,"n":12999,"o":55.5,"t":"2026-08-31T04:00:00Z","v":535681,"vw":55.202529},{"c":55.24,"h":55.7,"l":54.735,"n":12924,"o":55.15,"t":"2026-09-01T04:00:00Z","v":588942,"vw":55.0502},{"c":56.69,"h":57.135,"l":55.04,"n":17289,"o":55.11,"t":"2026-09-02T04:00:00Z","v":845003,"vw":56.590344},{"c":56.31,"h":57.68,"l":55.7606,"n":13261,"o":57.25,"t":"2026-09-03T04:00:00Z","v":492185,"vw":56.462614},{"c":55.7,"h":56.36,"l":55.1138,"n":10111,"o":56.045,"t":"2026-09-04T04:00:00Z","v":352161,"vw":55.867759},{"c":55.73,"h":55.96,"l":54.745,"n":15998,"o":55.12,"t":"2026-09-08T04:00:00Z","v":550981,"vw":55.526393},{"c":55.32,"h":55.44,"l":54.75,"n":15879,"o":55.37,"t":"2026-09-09T04:00:00Z","v":753299,"vw":55.091783},{"c":55.29,"h":55.855,"l":55.025,"n":11843,"o":55.12,"t":"2026-09-10T04:00:00Z","v":430086,"vw":55.434051},{"c":56.22,"h":56.87,"l":55.19,"n":13070,"o":55.85,"t":"2026-09-11T04:00:00Z","v":553827,"vw":56.146732},{"c":57.35,"h":57.55,"l":56.04,"n":14052,"o":56.445,"t":"2026-09-14T04:00:00Z","v":755715,"vw":56.983985},{"c":59.21,"h":60,"l":56.855,"n":21386,"o":57.18,"t":"2026-09-15T04:00:00Z","v":974643,"vw":58.945926},{"c":58.75,"h":60.105,"l":58.105,"n":20441,"o":58.95,"t":"2026-09-16T04:00:00Z","v":946289,"vw":59.146155},{"c":59.13,"h":60.4801,"l":58.04,"n":20781,"o":58.8,"t":"2026-09-17T04:00:00Z","v":924774,"vw":59.4923},{"c":57.49,"h":58.79,"l":56.81,"n":16765,"o":58.79,"t":"2026-09-18T04:00:00Z","v":2787208,"vw":57.488988},{"c":57.47,"h":58.5655,"l":57.35,"n":12369,"o":58.04,"t":"2026-09-21T04:00:00Z","v":547254,"vw":57.685025},{"c":58.2,"h":58.25,"l":56.26,"n":11883,"o":57.96,"t":"2026-09-22T04:00:00Z","v":539613,"vw":57.632355},{"c":56.75,"h":57.98,"l":56.33,"n":12528,"o":57.98,"t":"2026-09-23T04:00:00Z","v":530185,"vw":56.936343},{"c":56.47,"h":57.355,"l":56.32,"n":11998,"o":56.32,"t":"2026-09-24T04:00:00Z","v":422788,"vw":56.676825},{"c":56.51,"h":57.54,"l":56.32,"n":10416,"o":56.72,"t":"2026-09-25T04:00:00Z","v":632711,"vw":56.672232},{"c":55.68,"h":56.71,"l":55.55,"n":12895,"o":56.38,"t":"2026-09-28T04:00:00Z","v":554834,"vw":56.001579},{"c":56.33,"h":56.39,"l":55.28,"n":10040,"o":55.52,"t":"2026-09-29T04:00:00Z","v":477062,"vw":56.062318},{"c":56.69,"h":57.4799,"l":56.1,"n":10231,"o":56.25,"t":"2026-09-30T04:00:00Z","v":754917,"vw":56.723372},{"c":54.42,"h":57.2,"l":53.89,"n":14894,"o":56.8,"t":"2026-10-01T04:00:00Z","v":618930,"vw":54.705556},{"c":55.2,"h":55.5,"l":54.69,"n":10666,"o":55.01,"t":"2026-10-02T04:00:00Z","v":493726,"vw":55.153776},{"c":55.98,"h":56.26,"l":55.07,"n":9977,"o":55.47,"t":"2026-10-05T04:00:00Z","v":457148,"vw":55.949072},{"c":54.77,"h":56.63,"l":54.33,"n":8904,"o":55.65,"t":"2026-10-06T04:00:00Z","v":402151,"vw":54.787044},{"c":54.9,"h":55.28,"l":54.13,"n":7756,"o":54.47,"t":"2026-10-07T04:00:00Z","v":341568,"vw":54.799297},{"c":55.91,"h":56.02,"l":54.35,"n":10104,"o":54.71,"t":"2026-10-08T04:00:00Z","v":526450,"vw":55.616229},{"c":56.52,"h":56.82,"l":55.935,"n":9825,"o":56.19,"t":"2026-10-09T04:00:00Z","v":326727,"vw":56.473266},{"c":57.58,"h":58.205,"l":56.71,"n":9126,"o":56.95,"t":"2026-10-12T04:00:00Z","v":421803,"vw":57.575047},{"c":57.88,"h":59.04,"l":57.7,"n":9815,"o":57.87,"t":"2026-10-13T04:00:00Z","v":414927,"vw":58.015874},{"c":57.42,"h":57.99,"l":56.59,"n":13190,"o":57.61,"t":"2026-10-14T04:00:00Z","v":423605,"vw":57.274745},{"c":58.44,"h":58.49,"l":56.8943,"n":10756,"o":57.82,"t":"2026-10-15T04:00:00Z","v":401535,"vw":58.044704},{"c":57.15,"h":59.29,"l":56.27,"n":11078,"o":58.35,"t":"2026-10-16T04:00:00Z","v":608115,"vw":57.226518},{"c":56.36,"h":57.22,"l":56.33,"n":8391,"o":56.76,"t":"2026-10-19T04:00:00Z","v":358213,"vw":56.505148},{"c":56.79,"h":57.75,"l":56.54,"n":9092,"o":56.63,"t":"2026-10-20T04:00:00Z","v":444424,"vw":56.88017},{"c":57.03,"h":57.515,"l":56,"n":8846,"o":56.33,"t":"2026-10-21T04:00:00Z","v":293964,"vw":57.05905},{"c":57.95,"h":58.035,"l":57.05,"n":9135,"o":57.07,"t":"2026-10-22T04:00:00Z","v":362652,"vw":57.719102}],"volatilityBars":[{"c":57.54,"h":58.5655,"l":57.44,"n":259,"o":58.04,"t":"2026-09-21T13:30:00Z","v":13840,"vw":58.028876},{"c":57.895,"h":57.96,"l":57.56,"n":143,"o":57.945,"t":"2026-09-21T13:45:00Z","v":3025,"vw":57.768497},{"c":57.89,"h":58.22,"l":57.6,"n":262,"o":58.05,"t":"2026-09-21T14:00:00Z","v":10149,"vw":57.830238},{"c":57.7,"h":57.91,"l":57.68,"n":97,"o":57.91,"t":"2026-09-21T14:15:00Z","v":2914,"vw":57.765025},{"c":57.55,"h":57.71,"l":57.49,"n":390,"o":57.71,"t":"2026-09-21T14:30:00Z","v":13482,"vw":57.617224},{"c":57.57,"h":57.72,"l":57.445,"n":299,"o":57.51,"t":"2026-09-21T14:45:00Z","v":7474,"vw":57.633153},{"c":57.54,"h":57.75,"l":57.53,"n":216,"o":57.625,"t":"2026-09-21T15:00:00Z","v":6211,"vw":57.631445},{"c":57.6,"h":57.65,"l":57.54,"n":131,"o":57.54,"t":"2026-09-21T15:15:00Z","v":2798,"vw":57.593402},{"c":57.81,"h":57.81,"l":57.62,"n":74,"o":57.65,"t":"2026-09-21T15:30:00Z","v":1341,"vw":57.671667},{"c":57.975,"h":57.99,"l":57.8701,"n":128,"o":57.88,"t":"2026-09-21T15:45:00Z","v":2662,"vw":57.92765},{"c":58.145,"h":58.4099,"l":57.92,"n":812,"o":57.97,"t":"2026-09-21T16:00:00Z","v":39802,"vw":58.16255},{"c":57.96,"h":58.145,"l":57.96,"n":271,"o":58.145,"t":"2026-09-21T16:15:00Z","v":7125,"vw":58.061237},{"c":58.03,"h":58.065,"l":57.97,"n":215,"o":57.97,"t":"2026-09-21T16:30:00Z","v":4951,"vw":58.029009},{"c":57.9,"h":58.05,"l":57.88,"n":378,"o":58.05,"t":"2026-09-21T16:45:00Z","v":9592,"vw":57.963639},{"c":57.77,"h":57.92,"l":57.7,"n":350,"o":57.915,"t":"2026-09-21T17:00:00Z","v":13226,"vw":57.826555},{"c":57.83,"h":57.88,"l":57.7301,"n":122,"o":57.7301,"t":"2026-09-21T17:15:00Z","v":3466,"vw":57.832074},{"c":57.92,"h":57.955,"l":57.83,"n":251,"o":57.83,"t":"2026-09-21T17:30:00Z","v":7529,"vw":57.900978},{"c":57.86,"h":57.905,"l":57.805,"n":233,"o":57.87,"t":"2026-09-21T17:45:00Z","v":6042,"vw":57.853494},{"c":57.875,"h":57.895,"l":57.75,"n":313,"o":57.835,"t":"2026-09-21T18:00:00Z","v":6062,"vw":57.809652},{"c":57.9,"h":57.92,"l":57.84,"n":312,"o":57.9,"t":"2026-09-21T18:15:00Z","v":10269,"vw":57.878519},{"c":57.915,"h":57.94,"l":57.88,"n":388,"o":57.905,"t":"2026-09-21T18:30:00Z","v":9142,"vw":57.907476},{"c":57.9,"h":57.91,"l":57.85,"n":305,"o":57.91,"t":"2026-09-21T18:45:00Z","v":5810,"vw":57.889817},{"c":57.93,"h":58.02,"l":57.905,"n":534,"o":57.905,"t":"2026-09-21T19:00:00Z","v":13045,"vw":57.936769},{"c":57.88,"h":58.02,"l":57.88,"n":386,"o":57.93,"t":"2026-09-21T19:15:00Z","v":10512,"vw":57.939364},{"c":57.8,"h":57.93,"l":57.8,"n":752,"o":57.87,"t":"2026-09-21T19:30:00Z","v":17084,"vw":57.873457},{"c":57.46,"h":57.82,"l":57.35,"n":1935,"o":57.82,"t":"2026-09-21T19:45:00Z","v":66455,"vw":57.551805},{"c":57.47,"h":57.47,"l":57.47,"n":20,"o":57.47,"t":"2026-09-21T20:00:00Z","v":216092,"vw":57.47},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-09-21T22:15:00Z","v":200,"vw":57.23},{"c":57.5,"h":57.62,"l":57.25,"n":136,"o":57.62,"t":"2026-09-22T12:30:00Z","v":3802,"vw":57.496068},{"c":57.5,"h":57.5,"l":57.5,"n":7,"o":57.5,"t":"2026-09-22T12:45:00Z","v":560,"vw":57.5},{"c":57.47,"h":58.06,"l":57.47,"n":48,"o":57.96,"t":"2026-09-22T13:30:00Z","v":5250,"vw":57.951902},{"c":57.475,"h":57.52,"l":57.26,"n":58,"o":57.52,"t":"2026-09-22T13:45:00Z","v":2464,"vw":57.459524},{"c":58.085,"h":58.085,"l":57.57,"n":271,"o":57.59,"t":"2026-09-22T14:00:00Z","v":10253,"vw":57.755667},{"c":57.19,"h":58.065,"l":57.19,"n":316,"o":58.065,"t":"2026-09-22T14:15:00Z","v":10805,"vw":57.7674},{"c":56.7001,"h":57.075,"l":56.7001,"n":164,"o":57.075,"t":"2026-09-22T14:30:00Z","v":5552,"vw":56.904805},{"c":56.83,"h":56.85,"l":56.62,"n":233,"o":56.76,"t":"2026-09-22T14:45:00Z","v":7279,"vw":56.747178},{"c":56.26,"h":56.76,"l":56.26,"n":365,"o":56.76,"t":"2026-09-22T15:00:00Z","v":15515,"vw":56.536761},{"c":56.66,"h":56.66,"l":56.39,"n":154,"o":56.39,"t":"2026-09-22T15:15:00Z","v":6689,"vw":56.487666},{"c":56.451,"h":56.8,"l":56.39,"n":319,"o":56.73,"t":"2026-09-22T15:30:00Z","v":12096,"vw":56.56278},{"c":56.69,"h":56.72,"l":56.455,"n":234,"o":56.455,"t":"2026-09-22T15:45:00Z","v":8705,"vw":56.584331},{"c":56.85,"h":56.9,"l":56.7,"n":135,"o":56.7,"t":"2026-09-22T16:00:00Z","v":4560,"vw":56.78537},{"c":56.93,"h":56.985,"l":56.81,"n":103,"o":56.89,"t":"2026-09-22T16:15:00Z","v":3331,"vw":56.909767},{"c":56.83,"h":56.87,"l":56.78,"n":235,"o":56.86,"t":"2026-09-22T16:30:00Z","v":6265,"vw":56.831129},{"c":56.8,"h":57.03,"l":56.78,"n":266,"o":56.8899,"t":"2026-09-22T16:45:00Z","v":8995,"vw":56.859833},{"c":56.915,"h":56.96,"l":56.84,"n":203,"o":56.84,"t":"2026-09-22T17:00:00Z","v":5843,"vw":56.91244},{"c":57.11,"h":57.27,"l":56.89,"n":585,"o":56.95,"t":"2026-09-22T17:15:00Z","v":57887,"vw":57.142786},{"c":57.18,"h":57.18,"l":56.98,"n":260,"o":57.05,"t":"2026-09-22T17:30:00Z","v":8278,"vw":57.024182},{"c":57.5,"h":57.59,"l":57.19,"n":471,"o":57.19,"t":"2026-09-22T17:45:00Z","v":25058,"vw":57.346074},{"c":57.45,"h":57.7199,"l":57.45,"n":415,"o":57.56,"t":"2026-09-22T18:00:00Z","v":12406,"vw":57.616843},{"c":57.34,"h":57.6,"l":57.33,"n":317,"o":57.47,"t":"2026-09-22T18:15:00Z","v":9238,"vw":57.451269},{"c":57.28,"h":57.38,"l":57.28,"n":224,"o":57.345,"t":"2026-09-22T18:30:00Z","v":3635,"vw":57.332668},{"c":57.24,"h":57.31,"l":57.215,"n":300,"o":57.295,"t":"2026-09-22T18:45:00Z","v":6933,"vw":57.26363},{"c":57.415,"h":57.415,"l":57.12,"n":475,"o":57.235,"t":"2026-09-22T19:00:00Z","v":9762,"vw":57.234289},{"c":57.45,"h":57.56,"l":57.17,"n":513,"o":57.3,"t":"2026-09-22T19:15:00Z","v":20265,"vw":57.411275},{"c":57.6701,"h":57.89,"l":57.46,"n":783,"o":57.49,"t":"2026-09-22T19:30:00Z","v":30635,"vw":57.688039},{"c":58.25,"h":58.25,"l":57.68,"n":2355,"o":57.715,"t":"2026-09-22T19:45:00Z","v":72707,"vw":58.019299},{"c":58.2,"h":58.2,"l":58.2,"n":18,"o":58.2,"t":"2026-09-22T20:00:00Z","v":147451,"vw":58.2},{"c":57.48,"h":57.98,"l":57.23,"n":95,"o":57.98,"t":"2026-09-23T13:30:00Z","v":8654,"vw":57.760072},{"c":56.78,"h":57.43,"l":56.78,"n":52,"o":57.14,"t":"2026-09-23T13:45:00Z","v":1689,"vw":57.129583},{"c":56.89,"h":56.95,"l":56.33,"n":152,"o":56.55,"t":"2026-09-23T14:00:00Z","v":11824,"vw":56.690881},{"c":56.8275,"h":57.165,"l":56.67,"n":354,"o":56.8,"t":"2026-09-23T14:15:00Z","v":16542,"vw":56.833203},{"c":56.81,"h":56.945,"l":56.77,"n":168,"o":56.945,"t":"2026-09-23T14:30:00Z","v":4842,"vw":56.839958},{"c":56.875,"h":57.01,"l":56.73,"n":408,"o":56.73,"t":"2026-09-23T14:45:00Z","v":11540,"vw":56.890958},{"c":57,"h":57.0208,"l":56.86,"n":215,"o":56.865,"t":"2026-09-23T15:00:00Z","v":4281,"vw":56.90072},{"c":56.94,"h":57.06,"l":56.9,"n":288,"o":56.975,"t":"2026-09-23T15:15:00Z","v":6779,"vw":56.965201},{"c":57.01,"h":57.08,"l":56.955,"n":259,"o":56.955,"t":"2026-09-23T15:30:00Z","v":8355,"vw":57.015372},{"c":57.15,"h":57.2,"l":57.005,"n":238,"o":57.005,"t":"2026-09-23T15:45:00Z","v":6646,"vw":57.121992},{"c":57.2,"h":57.2,"l":57.15,"n":150,"o":57.165,"t":"2026-09-23T16:00:00Z","v":4329,"vw":57.165802},{"c":57.4075,"h":57.52,"l":57.09,"n":1073,"o":57.18,"t":"2026-09-23T16:15:00Z","v":76618,"vw":57.385109},{"c":57.32,"h":57.44,"l":57.26,"n":258,"o":57.405,"t":"2026-09-23T16:30:00Z","v":7011,"vw":57.333237},{"c":57.07,"h":57.275,"l":57,"n":348,"o":57.24,"t":"2026-09-23T16:45:00Z","v":10449,"vw":57.095544},{"c":56.905,"h":57.1,"l":56.82,"n":322,"o":57.1,"t":"2026-09-23T17:00:00Z","v":9133,"vw":56.920567},{"c":56.83,"h":56.98,"l":56.82,"n":189,"o":56.87,"t":"2026-09-23T17:15:00Z","v":5359,"vw":56.904331},{"c":56.76,"h":56.88,"l":56.695,"n":358,"o":56.81,"t":"2026-09-23T17:30:00Z","v":10417,"vw":56.763815},{"c":56.715,"h":56.77,"l":56.675,"n":300,"o":56.76,"t":"2026-09-23T17:45:00Z","v":6623,"vw":56.717499},{"c":56.85,"h":56.85,"l":56.715,"n":415,"o":56.715,"t":"2026-09-23T18:00:00Z","v":11159,"vw":56.781811},{"c":56.94,"h":57.04,"l":56.845,"n":390,"o":56.845,"t":"2026-09-23T18:15:00Z","v":11197,"vw":56.934535},{"c":56.685,"h":57,"l":56.685,"n":456,"o":56.92,"t":"2026-09-23T18:30:00Z","v":14608,"vw":56.863137},{"c":56.71,"h":56.76,"l":56.57,"n":470,"o":56.695,"t":"2026-09-23T18:45:00Z","v":17902,"vw":56.688703},{"c":56.905,"h":56.915,"l":56.65,"n":591,"o":56.705,"t":"2026-09-23T19:00:00Z","v":23814,"vw":56.776322},{"c":57.02,"h":57.02,"l":56.855,"n":498,"o":56.95,"t":"2026-09-23T19:15:00Z","v":18030,"vw":56.935626},{"c":56.92,"h":57.09,"l":56.84,"n":665,"o":57.04,"t":"2026-09-23T19:30:00Z","v":20756,"vw":56.961226},{"c":56.75,"h":56.98,"l":56.64,"n":2015,"o":56.88,"t":"2026-09-23T19:45:00Z","v":72308,"vw":56.794814},{"c":56.75,"h":56.75,"l":56.75,"n":20,"o":56.75,"t":"2026-09-23T20:00:00Z","v":113174,"vw":56.75},{"c":56.95,"h":56.95,"l":56.75,"n":5,"o":56.8,"t":"2026-09-24T08:45:00Z","v":1002,"vw":56.795},{"c":56.53,"h":56.53,"l":56.53,"n":2,"o":56.53,"t":"2026-09-24T09:30:00Z","v":354,"vw":56.53},{"c":56.3,"h":56.3,"l":56.3,"n":9,"o":56.3,"t":"2026-09-24T10:00:00Z","v":627,"vw":56.3},{"c":56.61,"h":56.61,"l":56.61,"n":4,"o":56.61,"t":"2026-09-24T11:00:00Z","v":622,"vw":56.61},{"c":56.7275,"h":57,"l":56.32,"n":190,"o":56.37,"t":"2026-09-24T13:30:00Z","v":10909,"vw":56.608513},{"c":56.6377,"h":56.65,"l":56.485,"n":159,"o":56.485,"t":"2026-09-24T13:45:00Z","v":2668,"vw":56.594837},{"c":56.655,"h":56.72,"l":56.45,"n":267,"o":56.495,"t":"2026-09-24T14:00:00Z","v":7306,"vw":56.575236},{"c":57.31,"h":57.31,"l":56.7,"n":427,"o":56.7,"t":"2026-09-24T14:15:00Z","v":13007,"vw":57.044752},{"c":57.205,"h":57.355,"l":57.03,"n":246,"o":57.28,"t":"2026-09-24T14:30:00Z","v":6818,"vw":57.188671},{"c":57.165,"h":57.165,"l":57.08,"n":149,"o":57.1,"t":"2026-09-24T14:45:00Z","v":5402,"vw":57.118453},{"c":57.06,"h":57.18,"l":57.03,"n":201,"o":57.12,"t":"2026-09-24T15:00:00Z","v":4729,"vw":57.109888},{"c":57.07,"h":57.14,"l":56.99,"n":163,"o":57.1,"t":"2026-09-24T15:15:00Z","v":4127,"vw":57.079565},{"c":56.96,"h":57.02,"l":56.96,"n":97,"o":57.02,"t":"2026-09-24T15:30:00Z","v":1657,"vw":56.990654},{"c":56.89,"h":57.07,"l":56.8,"n":462,"o":56.92,"t":"2026-09-24T15:45:00Z","v":35473,"vw":57.014031},{"c":56.87,"h":56.92,"l":56.79,"n":191,"o":56.885,"t":"2026-09-24T16:00:00Z","v":4473,"vw":56.861635},{"c":56.96,"h":57.3,"l":56.84,"n":703,"o":56.88,"t":"2026-09-24T16:15:00Z","v":20971,"vw":57.047292},{"c":56.77,"h":56.99,"l":56.77,"n":218,"o":56.94,"t":"2026-09-24T16:30:00Z","v":5534,"vw":56.90282},{"c":56.795,"h":56.83,"l":56.765,"n":158,"o":56.77,"t":"2026-09-24T16:45:00Z","v":3455,"vw":56.801458},{"c":56.885,"h":56.93,"l":56.72,"n":280,"o":56.76,"t":"2026-09-24T17:00:00Z","v":8097,"vw":56.798914},{"c":56.43,"h":56.86,"l":56.43,"n":395,"o":56.86,"t":"2026-09-24T17:15:00Z","v":13337,"vw":56.551305},{"c":56.5,"h":56.5,"l":56.4,"n":242,"o":56.42,"t":"2026-09-24T17:30:00Z","v":10987,"vw":56.436742},{"c":56.7,"h":56.7,"l":56.55,"n":257,"o":56.57,"t":"2026-09-24T17:45:00Z","v":10158,"vw":56.576812},{"c":56.79,"h":56.81,"l":56.69,"n":297,"o":56.7327,"t":"2026-09-24T18:00:00Z","v":7227,"vw":56.754474},{"c":56.92,"h":56.93,"l":56.81,"n":159,"o":56.84,"t":"2026-09-24T18:15:00Z","v":5487,"vw":56.888778},{"c":56.72,"h":56.92,"l":56.57,"n":630,"o":56.92,"t":"2026-09-24T18:30:00Z","v":25749,"vw":56.638752},{"c":56.73,"h":56.78,"l":56.63,"n":431,"o":56.73,"t":"2026-09-24T18:45:00Z","v":11636,"vw":56.724578},{"c":56.69,"h":56.8,"l":56.69,"n":415,"o":56.735,"t":"2026-09-24T19:00:00Z","v":11860,"vw":56.748845},{"c":56.63,"h":56.67,"l":56.54,"n":413,"o":56.67,"t":"2026-09-24T19:15:00Z","v":11713,"vw":56.599107},{"c":56.74,"h":56.74,"l":56.63,"n":532,"o":56.65,"t":"2026-09-24T19:30:00Z","v":14401,"vw":56.672336},{"c":56.5,"h":56.73,"l":56.44,"n":1814,"o":56.73,"t":"2026-09-24T19:45:00Z","v":62557,"vw":56.551021},{"c":56.47,"h":56.47,"l":56.47,"n":29,"o":56.47,"t":"2026-09-24T20:00:00Z","v":79539,"vw":56.47},{"c":57.04,"h":57.055,"l":56.72,"n":42,"o":56.72,"t":"2026-09-25T13:30:00Z","v":4089,"vw":56.817405},{"c":56.65,"h":57.045,"l":56.65,"n":122,"o":56.98,"t":"2026-09-25T13:45:00Z","v":6205,"vw":56.942255},{"c":57.12,"h":57.145,"l":56.705,"n":466,"o":56.79,"t":"2026-09-25T14:00:00Z","v":28061,"vw":57.033223},{"c":57.185,"h":57.24,"l":57.16,"n":22,"o":57.24,"t":"2026-09-25T14:15:00Z","v":1235,"vw":57.188},{"c":57.17,"h":57.54,"l":57.11,"n":162,"o":57.11,"t":"2026-09-25T14:30:00Z","v":9581,"vw":57.347794},{"c":57.14,"h":57.32,"l":57.13,"n":187,"o":57.195,"t":"2026-09-25T14:45:00Z","v":6508,"vw":57.231667},{"c":57.15,"h":57.24,"l":57.1,"n":168,"o":57.14,"t":"2026-09-25T15:00:00Z","v":5455,"vw":57.187841},{"c":57.055,"h":57.18,"l":57,"n":407,"o":57.15,"t":"2026-09-25T15:15:00Z","v":14993,"vw":57.106673},{"c":57.11,"h":57.18,"l":57.08,"n":201,"o":57.11,"t":"2026-09-25T15:30:00Z","v":4468,"vw":57.134272},{"c":57.25,"h":57.25,"l":57.06,"n":185,"o":57.095,"t":"2026-09-25T15:45:00Z","v":7567,"vw":57.2033},{"c":57.04,"h":57.32,"l":57.04,"n":377,"o":57.29,"t":"2026-09-25T16:00:00Z","v":9180,"vw":57.243662},{"c":57.08,"h":57.11,"l":56.94,"n":334,"o":57.07,"t":"2026-09-25T16:15:00Z","v":16384,"vw":57.018266},{"c":57.055,"h":57.055,"l":56.97,"n":173,"o":57.02,"t":"2026-09-25T16:30:00Z","v":3193,"vw":57.012692},{"c":56.92,"h":57.01,"l":56.83,"n":142,"o":57.01,"t":"2026-09-25T16:45:00Z","v":5141,"vw":56.903},{"c":57,"h":57.01,"l":56.87,"n":122,"o":56.87,"t":"2026-09-25T17:00:00Z","v":3635,"vw":56.953776},{"c":56.94,"h":57.07,"l":56.94,"n":207,"o":57.0434,"t":"2026-09-25T17:15:00Z","v":6690,"vw":57.013445},{"c":56.7,"h":56.9,"l":56.69,"n":293,"o":56.89,"t":"2026-09-25T17:30:00Z","v":7614,"vw":56.803712},{"c":56.66,"h":56.72,"l":56.611,"n":160,"o":56.65,"t":"2026-09-25T17:45:00Z","v":3702,"vw":56.678308},{"c":56.69,"h":56.755,"l":56.67,"n":126,"o":56.7,"t":"2026-09-25T18:00:00Z","v":3747,"vw":56.707244},{"c":56.77,"h":56.785,"l":56.7,"n":330,"o":56.7,"t":"2026-09-25T18:15:00Z","v":11054,"vw":56.737505},{"c":56.695,"h":56.75,"l":56.65,"n":258,"o":56.75,"t":"2026-09-25T18:30:00Z","v":6195,"vw":56.70269},{"c":56.635,"h":56.665,"l":56.6,"n":300,"o":56.66,"t":"2026-09-25T18:45:00Z","v":8197,"vw":56.628657},{"c":56.905,"h":56.93,"l":56.63,"n":660,"o":56.63,"t":"2026-09-25T19:00:00Z","v":22112,"vw":56.769666},{"c":56.62,"h":56.91,"l":56.62,"n":272,"o":56.91,"t":"2026-09-25T19:15:00Z","v":8712,"vw":56.735108},{"c":56.64,"h":56.685,"l":56.59,"n":617,"o":56.645,"t":"2026-09-25T19:30:00Z","v":17799,"vw":56.640923},{"c":56.48,"h":56.65,"l":56.32,"n":1923,"o":56.6438,"t":"2026-09-25T19:45:00Z","v":81081,"vw":56.461527},{"c":56.52,"h":56.52,"l":56.51,"n":52,"o":56.51,"t":"2026-09-25T20:00:00Z","v":303813,"vw":56.510057},{"c":56.51,"h":56.51,"l":56.51,"n":3,"o":56.51,"t":"2026-09-25T20:15:00Z","v":4000,"vw":56.51},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-09-28T10:45:00Z","v":382,"vw":56.46},{"c":56.64,"h":56.68,"l":55.7,"n":484,"o":56.38,"t":"2026-09-28T13:30:00Z","v":49226,"vw":56.287118},{"c":56.63,"h":56.7,"l":56.32,"n":594,"o":56.63,"t":"2026-09-28T13:45:00Z","v":27376,"vw":56.564887},{"c":56.7,"h":56.71,"l":56.39,"n":385,"o":56.63,"t":"2026-09-28T14:00:00Z","v":12020,"vw":56.620531},{"c":56.48,"h":56.66,"l":56.48,"n":222,"o":56.58,"t":"2026-09-28T14:15:00Z","v":7525,"vw":56.611221},{"c":56.365,"h":56.48,"l":56.235,"n":274,"o":56.48,"t":"2026-09-28T14:30:00Z","v":14385,"vw":56.361723},{"c":56.29,"h":56.395,"l":56.18,"n":310,"o":56.24,"t":"2026-09-28T14:45:00Z","v":12936,"vw":56.275509},{"c":56.485,"h":56.52,"l":56.19,"n":296,"o":56.28,"t":"2026-09-28T15:00:00Z","v":9288,"vw":56.320883},{"c":56.28,"h":56.6,"l":56.26,"n":229,"o":56.52,"t":"2026-09-28T15:15:00Z","v":8311,"vw":56.472871},{"c":56.24,"h":56.265,"l":56.17,"n":193,"o":56.17,"t":"2026-09-28T15:30:00Z","v":6980,"vw":56.217449},{"c":56.19,"h":56.23,"l":56.17,"n":148,"o":56.21,"t":"2026-09-28T15:45:00Z","v":4611,"vw":56.204636},{"c":56.2,"h":56.225,"l":56.15,"n":290,"o":56.21,"t":"2026-09-28T16:00:00Z","v":6777,"vw":56.190685},{"c":56.395,"h":56.52,"l":56.17,"n":391,"o":56.21,"t":"2026-09-28T16:15:00Z","v":12060,"vw":56.306326},{"c":56.27,"h":56.505,"l":56.27,"n":182,"o":56.43,"t":"2026-09-28T16:30:00Z","v":3439,"vw":56.388929},{"c":56.185,"h":56.33,"l":56,"n":262,"o":56.29,"t":"2026-09-28T16:45:00Z","v":11343,"vw":56.15358},{"c":56.36,"h":56.47,"l":56.185,"n":304,"o":56.185,"t":"2026-09-28T17:00:00Z","v":10953,"vw":56.310994},{"c":56.115,"h":56.33,"l":56.115,"n":303,"o":56.33,"t":"2026-09-28T17:15:00Z","v":9649,"vw":56.249527},{"c":56.17,"h":56.18,"l":56.09,"n":322,"o":56.095,"t":"2026-09-28T17:30:00Z","v":8799,"vw":56.135467},{"c":56.12,"h":56.15,"l":55.915,"n":358,"o":56.14,"t":"2026-09-28T17:45:00Z","v":14855,"vw":56.027683},{"c":56.15,"h":56.18,"l":56.08,"n":126,"o":56.115,"t":"2026-09-28T18:00:00Z","v":4444,"vw":56.125267},{"c":56.21,"h":56.21,"l":56,"n":608,"o":56.11,"t":"2026-09-28T18:15:00Z","v":28328,"vw":56.04146},{"c":56.25,"h":56.27,"l":56.16,"n":181,"o":56.18,"t":"2026-09-28T18:30:00Z","v":3492,"vw":56.194},{"c":56.145,"h":56.31,"l":56.125,"n":337,"o":56.27,"t":"2026-09-28T18:45:00Z","v":9817,"vw":56.206564},{"c":55.94,"h":56.14,"l":55.92,"n":389,"o":56.12,"t":"2026-09-28T19:00:00Z","v":13962,"vw":56.036822},{"c":55.745,"h":55.92,"l":55.68,"n":416,"o":55.92,"t":"2026-09-28T19:15:00Z","v":12738,"vw":55.789122},{"c":55.655,"h":55.76,"l":55.62,"n":635,"o":55.745,"t":"2026-09-28T19:30:00Z","v":18974,"vw":55.690302},{"c":55.74,"h":55.8,"l":55.55,"n":2477,"o":55.67,"t":"2026-09-28T19:45:00Z","v":101387,"vw":55.670011},{"c":55.68,"h":55.68,"l":55.68,"n":20,"o":55.68,"t":"2026-09-28T20:00:00Z","v":107613,"vw":55.68},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-09-28T21:00:00Z","v":100,"vw":55.7},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-09-28T22:15:00Z","v":500,"vw":55.69},{"c":55.6,"h":55.6,"l":55.6,"n":5,"o":55.6,"t":"2026-09-29T13:15:00Z","v":545,"vw":55.6},{"c":55.565,"h":55.61,"l":55.52,"n":65,"o":55.52,"t":"2026-09-29T13:30:00Z","v":4321,"vw":55.537089},{"c":55.3993,"h":55.56,"l":55.28,"n":63,"o":55.555,"t":"2026-09-29T13:45:00Z","v":6378,"vw":55.504315},{"c":55.66,"h":55.7,"l":55.405,"n":150,"o":55.45,"t":"2026-09-29T14:00:00Z","v":6188,"vw":55.540335},{"c":55.45,"h":55.65,"l":55.4,"n":112,"o":55.65,"t":"2026-09-29T14:15:00Z","v":3971,"vw":55.54034},{"c":55.445,"h":55.585,"l":55.38,"n":176,"o":55.445,"t":"2026-09-29T14:30:00Z","v":6669,"vw":55.485884},{"c":55.43,"h":55.49,"l":55.385,"n":164,"o":55.445,"t":"2026-09-29T14:45:00Z","v":3680,"vw":55.438437},{"c":55.48,"h":55.48,"l":55.34,"n":274,"o":55.38,"t":"2026-09-29T15:00:00Z","v":9356,"vw":55.395624},{"c":55.56,"h":55.66,"l":55.46,"n":278,"o":55.46,"t":"2026-09-29T15:15:00Z","v":8195,"vw":55.571232},{"c":55.57,"h":55.64,"l":55.36,"n":290,"o":55.575,"t":"2026-09-29T15:30:00Z","v":11681,"vw":55.490714},{"c":55.44,"h":55.61,"l":55.44,"n":127,"o":55.57,"t":"2026-09-29T15:45:00Z","v":6766,"vw":55.578731},{"c":55.415,"h":55.45,"l":55.31,"n":153,"o":55.37,"t":"2026-09-29T16:00:00Z","v":3890,"vw":55.386781},{"c":55.4851,"h":55.4851,"l":55.38,"n":288,"o":55.395,"t":"2026-09-29T16:15:00Z","v":10215,"vw":55.424936},{"c":55.51,"h":55.54,"l":55.49,"n":162,"o":55.49,"t":"2026-09-29T16:30:00Z","v":4586,"vw":55.510439},{"c":55.71,"h":55.74,"l":55.5,"n":233,"o":55.52,"t":"2026-09-29T16:45:00Z","v":7170,"vw":55.583626},{"c":55.53,"h":55.72,"l":55.44,"n":302,"o":55.71,"t":"2026-09-29T17:00:00Z","v":8168,"vw":55.566707},{"c":55.67,"h":55.675,"l":55.51,"n":183,"o":55.54,"t":"2026-09-29T17:15:00Z","v":5376,"vw":55.565781},{"c":55.67,"h":55.71,"l":55.61,"n":267,"o":55.67,"t":"2026-09-29T17:30:00Z","v":9059,"vw":55.654072},{"c":55.79,"h":55.895,"l":55.67,"n":170,"o":55.745,"t":"2026-09-29T17:45:00Z","v":4593,"vw":55.778147},{"c":55.78,"h":55.92,"l":55.73,"n":348,"o":55.785,"t":"2026-09-29T18:00:00Z","v":11395,"vw":55.819223},{"c":55.98,"h":55.99,"l":55.76,"n":364,"o":55.775,"t":"2026-09-29T18:15:00Z","v":11141,"vw":55.841249},{"c":56.14,"h":56.22,"l":55.99,"n":304,"o":55.99,"t":"2026-09-29T18:30:00Z","v":9313,"vw":56.120455},{"c":56.06,"h":56.16,"l":55.93,"n":658,"o":56.15,"t":"2026-09-29T18:45:00Z","v":28345,"vw":56.028515},{"c":55.96,"h":56.15,"l":55.96,"n":402,"o":56.05,"t":"2026-09-29T19:00:00Z","v":14921,"vw":56.065597},{"c":55.85,"h":56.02,"l":55.745,"n":514,"o":55.965,"t":"2026-09-29T19:15:00Z","v":17455,"vw":55.910672},{"c":55.91,"h":55.965,"l":55.84,"n":589,"o":55.84,"t":"2026-09-29T19:30:00Z","v":15987,"vw":55.909745},{"c":56.37,"h":56.39,"l":55.91,"n":1693,"o":55.93,"t":"2026-09-29T19:45:00Z","v":67076,"vw":56.158877},{"c":56.33,"h":56.33,"l":56.33,"n":18,"o":56.33,"t":"2026-09-29T20:00:00Z","v":160118,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-09-29T20:30:00Z","v":127,"vw":56.33},{"c":56.575,"h":56.575,"l":56.1,"n":147,"o":56.25,"t":"2026-09-30T13:30:00Z","v":8557,"vw":56.270201},{"c":56.57,"h":57.4799,"l":56.53,"n":262,"o":57.4799,"t":"2026-09-30T13:45:00Z","v":14796,"vw":56.683142},{"c":56.795,"h":56.795,"l":56.54,"n":74,"o":56.65,"t":"2026-09-30T14:00:00Z","v":5168,"vw":56.684175},{"c":56.555,"h":56.795,"l":56.54,"n":70,"o":56.795,"t":"2026-09-30T14:15:00Z","v":2678,"vw":56.61379},{"c":56.615,"h":56.81,"l":56.615,"n":114,"o":56.65,"t":"2026-09-30T14:30:00Z","v":3039,"vw":56.680357},{"c":56.825,"h":57.06,"l":56.615,"n":169,"o":56.615,"t":"2026-09-30T14:45:00Z","v":5677,"vw":56.870954},{"c":56.76,"h":56.87,"l":56.76,"n":191,"o":56.79,"t":"2026-09-30T15:00:00Z","v":7607,"vw":56.819394},{"c":57.09,"h":57.235,"l":56.91,"n":108,"o":56.91,"t":"2026-09-30T15:15:00Z","v":4875,"vw":57.130798},{"c":56.83,"h":57.08,"l":56.79,"n":128,"o":57.08,"t":"2026-09-30T15:30:00Z","v":3563,"vw":56.955169},{"c":57.1,"h":57.1,"l":56.875,"n":193,"o":56.875,"t":"2026-09-30T15:45:00Z","v":6246,"vw":56.964968},{"c":56.95,"h":57.14,"l":56.93,"n":190,"o":57.135,"t":"2026-09-30T16:00:00Z","v":5079,"vw":57.01731},{"c":57.055,"h":57.08,"l":56.91,"n":316,"o":56.91,"t":"2026-09-30T16:15:00Z","v":9688,"vw":57.012369},{"c":56.975,"h":57.08,"l":56.84,"n":280,"o":57.055,"t":"2026-09-30T16:30:00Z","v":8848,"vw":56.948911},{"c":56.91,"h":56.94,"l":56.845,"n":270,"o":56.93,"t":"2026-09-30T16:45:00Z","v":5166,"vw":56.884426},{"c":57.02,"h":57.02,"l":56.87,"n":207,"o":56.87,"t":"2026-09-30T17:00:00Z","v":6195,"vw":56.932879},{"c":56.85,"h":57.0599,"l":56.825,"n":247,"o":57.0599,"t":"2026-09-30T17:15:00Z","v":9414,"vw":56.973348},{"c":56.85,"h":56.88,"l":56.73,"n":184,"o":56.875,"t":"2026-09-30T17:30:00Z","v":5140,"vw":56.844238},{"c":56.955,"h":56.955,"l":56.83,"n":139,"o":56.83,"t":"2026-09-30T17:45:00Z","v":4837,"vw":56.937548},{"c":56.99,"h":57,"l":56.92,"n":213,"o":56.96,"t":"2026-09-30T18:00:00Z","v":4969,"vw":56.9711},{"c":56.75,"h":57.005,"l":56.75,"n":277,"o":56.99,"t":"2026-09-30T18:15:00Z","v":7025,"vw":56.888754},{"c":56.58,"h":56.77,"l":56.56,"n":335,"o":56.77,"t":"2026-09-30T18:30:00Z","v":10416,"vw":56.623689},{"c":56.69,"h":56.695,"l":56.525,"n":410,"o":56.58,"t":"2026-09-30T18:45:00Z","v":13589,"vw":56.619392},{"c":56.74,"h":56.8,"l":56.64,"n":603,"o":56.68,"t":"2026-09-30T19:00:00Z","v":22086,"vw":56.722535},{"c":56.865,"h":56.865,"l":56.745,"n":392,"o":56.745,"t":"2026-09-30T19:15:00Z","v":12596,"vw":56.824671},{"c":56.89,"h":57.11,"l":56.77,"n":668,"o":56.865,"t":"2026-09-30T19:30:00Z","v":24257,"vw":56.889825},{"c":56.705,"h":57.01,"l":56.68,"n":2105,"o":56.885,"t":"2026-09-30T19:45:00Z","v":104261,"vw":56.772727},{"c":56.69,"h":56.69,"l":56.56,"n":31,"o":56.69,"t":"2026-09-30T20:00:00Z","v":405362,"vw":56.689727},{"c":55.92,"h":57.2,"l":55.92,"n":183,"o":56.8,"t":"2026-10-01T13:30:00Z","v":20673,"vw":56.830954},{"c":55.77,"h":56.25,"l":55.64,"n":258,"o":56.225,"t":"2026-10-01T13:45:00Z","v":10061,"vw":55.894955},{"c":55.47,"h":55.81,"l":55.3115,"n":293,"o":55.655,"t":"2026-10-01T14:00:00Z","v":9629,"vw":55.647919},{"c":54.93,"h":55.49,"l":54.735,"n":317,"o":55.49,"t":"2026-10-01T14:15:00Z","v":9245,"vw":54.982938},{"c":54.505,"h":54.98,"l":54.505,"n":194,"o":54.97,"t":"2026-10-01T14:30:00Z","v":6692,"vw":54.766421},{"c":54.37,"h":54.56,"l":54.22,"n":547,"o":54.45,"t":"2026-10-01T14:45:00Z","v":14745,"vw":54.367505},{"c":54.4,"h":54.47,"l":54.29,"n":402,"o":54.3,"t":"2026-10-01T15:00:00Z","v":12219,"vw":54.360688},{"c":54.07,"h":54.55,"l":54.06,"n":331,"o":54.35,"t":"2026-10-01T15:15:00Z","v":15220,"vw":54.37696},{"c":54.09,"h":54.2,"l":53.89,"n":410,"o":53.96,"t":"2026-10-01T15:30:00Z","v":10187,"vw":54.051225},{"c":54.25,"h":54.3,"l":53.98,"n":371,"o":53.98,"t":"2026-10-01T15:45:00Z","v":12126,"vw":54.140071},{"c":54.32,"h":54.41,"l":54.19,"n":261,"o":54.22,"t":"2026-10-01T16:00:00Z","v":9338,"vw":54.306403},{"c":54.42,"h":54.43,"l":54.275,"n":289,"o":54.39,"t":"2026-10-01T16:15:00Z","v":10099,"vw":54.357435},{"c":54.365,"h":54.46,"l":54.32,"n":403,"o":54.38,"t":"2026-10-01T16:30:00Z","v":10739,"vw":54.398636},{"c":54.48,"h":54.53,"l":54.4,"n":224,"o":54.41,"t":"2026-10-01T16:45:00Z","v":7053,"vw":54.461025},{"c":54.42,"h":54.59,"l":54.37,"n":357,"o":54.5,"t":"2026-10-01T17:00:00Z","v":9146,"vw":54.468623},{"c":54.655,"h":54.66,"l":54.39,"n":317,"o":54.43,"t":"2026-10-01T17:15:00Z","v":8064,"vw":54.522028},{"c":54.78,"h":54.78,"l":54.41,"n":373,"o":54.68,"t":"2026-10-01T17:30:00Z","v":9122,"vw":54.598202},{"c":54.53,"h":54.78,"l":54.495,"n":244,"o":54.74,"t":"2026-10-01T17:45:00Z","v":6936,"vw":54.581488},{"c":54.74,"h":54.745,"l":54.51,"n":421,"o":54.55,"t":"2026-10-01T18:00:00Z","v":13703,"vw":54.603886},{"c":54.94,"h":55.11,"l":54.74,"n":631,"o":54.74,"t":"2026-10-01T18:15:00Z","v":23389,"vw":54.915778},{"c":54.88,"h":54.98,"l":54.8543,"n":448,"o":54.91,"t":"2026-10-01T18:30:00Z","v":11787,"vw":54.934413},{"c":54.89,"h":55.035,"l":54.85,"n":693,"o":54.93,"t":"2026-10-01T18:45:00Z","v":24387,"vw":54.939487},{"c":54.53,"h":54.885,"l":54.53,"n":781,"o":54.8797,"t":"2026-10-01T19:00:00Z","v":27202,"vw":54.716651},{"c":54.78,"h":54.935,"l":54.52,"n":914,"o":54.535,"t":"2026-10-01T19:15:00Z","v":39616,"vw":54.75845},{"c":54.71,"h":54.915,"l":54.65,"n":1243,"o":54.815,"t":"2026-10-01T19:30:00Z","v":61024,"vw":54.733986},{"c":54.46,"h":54.795,"l":54.31,"n":2103,"o":54.65,"t":"2026-10-01T19:45:00Z","v":81216,"vw":54.486634},{"c":54.42,"h":54.42,"l":54.42,"n":22,"o":54.42,"t":"2026-10-01T20:00:00Z","v":130511,"vw":54.42},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-01T20:15:00Z","v":400,"vw":54.55},{"c":54.42,"h":54.42,"l":54.42,"n":1,"o":54.42,"t":"2026-10-01T20:30:00Z","v":186,"vw":54.42},{"c":54.83,"h":54.83,"l":54.83,"n":2,"o":54.83,"t":"2026-10-02T12:30:00Z","v":400,"vw":54.83},{"c":54.69,"h":55.5,"l":54.69,"n":181,"o":55.01,"t":"2026-10-02T13:30:00Z","v":11880,"vw":55.004104},{"c":54.785,"h":55.1,"l":54.745,"n":227,"o":54.9,"t":"2026-10-02T13:45:00Z","v":18389,"vw":54.88279},{"c":54.69,"h":55.06,"l":54.69,"n":171,"o":54.78,"t":"2026-10-02T14:00:00Z","v":6948,"vw":54.879403},{"c":54.99,"h":54.995,"l":54.71,"n":168,"o":54.765,"t":"2026-10-02T14:15:00Z","v":6113,"vw":54.825875},{"c":55.21,"h":55.26,"l":54.91,"n":300,"o":54.91,"t":"2026-10-02T14:30:00Z","v":11960,"vw":55.041864},{"c":55.055,"h":55.32,"l":55.055,"n":137,"o":55.175,"t":"2026-10-02T14:45:00Z","v":6949,"vw":55.187587},{"c":54.95,"h":55.015,"l":54.83,"n":390,"o":55,"t":"2026-10-02T15:00:00Z","v":10446,"vw":54.912539},{"c":54.86,"h":54.95,"l":54.725,"n":239,"o":54.95,"t":"2026-10-02T15:15:00Z","v":6532,"vw":54.821323},{"c":55.08,"h":55.17,"l":54.93,"n":254,"o":54.93,"t":"2026-10-02T15:30:00Z","v":6827,"vw":55.060469},{"c":55.1175,"h":55.1175,"l":54.98,"n":128,"o":55.035,"t":"2026-10-02T15:45:00Z","v":4585,"vw":55.025029},{"c":55.07,"h":55.31,"l":55.05,"n":380,"o":55.16,"t":"2026-10-02T16:00:00Z","v":9685,"vw":55.190584},{"c":55.125,"h":55.23,"l":54.91,"n":258,"o":54.955,"t":"2026-10-02T16:15:00Z","v":5639,"vw":55.109192},{"c":55.175,"h":55.23,"l":55.05,"n":282,"o":55.125,"t":"2026-10-02T16:30:00Z","v":6711,"vw":55.167273},{"c":55.17,"h":55.27,"l":55.11,"n":372,"o":55.175,"t":"2026-10-02T16:45:00Z","v":13519,"vw":55.185065},{"c":55.34,"h":55.35,"l":55.12,"n":256,"o":55.12,"t":"2026-10-02T17:00:00Z","v":9282,"vw":55.230994},{"c":55.21,"h":55.38,"l":55.2,"n":321,"o":55.26,"t":"2026-10-02T17:15:00Z","v":10901,"vw":55.285046},{"c":55.38,"h":55.39,"l":55.255,"n":257,"o":55.255,"t":"2026-10-02T17:30:00Z","v":6598,"vw":55.331563},{"c":55.335,"h":55.45,"l":55.335,"n":111,"o":55.38,"t":"2026-10-02T17:45:00Z","v":3808,"vw":55.386087},{"c":55.365,"h":55.4244,"l":55.27,"n":426,"o":55.335,"t":"2026-10-02T18:00:00Z","v":20908,"vw":55.323691},{"c":55.16,"h":55.38,"l":55.05,"n":395,"o":55.38,"t":"2026-10-02T18:15:00Z","v":16105,"vw":55.23174},{"c":55.26,"h":55.26,"l":55.15,"n":288,"o":55.155,"t":"2026-10-02T18:30:00Z","v":9711,"vw":55.184811},{"c":55.205,"h":55.27,"l":55.15,"n":314,"o":55.23,"t":"2026-10-02T18:45:00Z","v":9856,"vw":55.204797},{"c":55.15,"h":55.23,"l":55.06,"n":329,"o":55.19,"t":"2026-10-02T19:00:00Z","v":11883,"vw":55.171189},{"c":55.18,"h":55.18,"l":55.03,"n":435,"o":55.14,"t":"2026-10-02T19:15:00Z","v":14691,"vw":55.106081},{"c":55.2,"h":55.2,"l":55.05,"n":465,"o":55.18,"t":"2026-10-02T19:30:00Z","v":16887,"vw":55.123876},{"c":55.2,"h":55.345,"l":55.08,"n":1550,"o":55.2,"t":"2026-10-02T19:45:00Z","v":56230,"vw":55.174286},{"c":55.2,"h":55.2,"l":55.2,"n":23,"o":55.2,"t":"2026-10-02T20:00:00Z","v":122397,"vw":55.2},{"c":55.7,"h":55.7,"l":55.25,"n":39,"o":55.47,"t":"2026-10-05T13:30:00Z","v":4954,"vw":55.460058},{"c":55.195,"h":55.58,"l":55.07,"n":66,"o":55.58,"t":"2026-10-05T13:45:00Z","v":5387,"vw":55.304772},{"c":55.715,"h":55.97,"l":55.51,"n":109,"o":55.51,"t":"2026-10-05T14:00:00Z","v":3276,"vw":55.751666},{"c":55.765,"h":55.765,"l":55.71,"n":35,"o":55.71,"t":"2026-10-05T14:15:00Z","v":1061,"vw":55.732977},{"c":55.76,"h":55.89,"l":55.57,"n":239,"o":55.57,"t":"2026-10-05T14:30:00Z","v":9219,"vw":55.724335},{"c":55.685,"h":55.82,"l":55.55,"n":171,"o":55.82,"t":"2026-10-05T14:45:00Z","v":6574,"vw":55.690692},{"c":55.825,"h":55.825,"l":55.52,"n":124,"o":55.57,"t":"2026-10-05T15:00:00Z","v":3556,"vw":55.635345},{"c":55.83,"h":56.01,"l":55.82,"n":161,"o":55.82,"t":"2026-10-05T15:15:00Z","v":4821,"vw":55.920619},{"c":55.78,"h":55.875,"l":55.695,"n":67,"o":55.875,"t":"2026-10-05T15:30:00Z","v":1636,"vw":55.735556},{"c":55.98,"h":55.98,"l":55.785,"n":128,"o":55.81,"t":"2026-10-05T15:45:00Z","v":4580,"vw":55.901159},{"c":55.98,"h":55.985,"l":55.82,"n":195,"o":55.985,"t":"2026-10-05T16:00:00Z","v":5506,"vw":55.910651},{"c":55.715,"h":55.97,"l":55.705,"n":170,"o":55.96,"t":"2026-10-05T16:15:00Z","v":5302,"vw":55.781831},{"c":55.715,"h":55.77,"l":55.62,"n":94,"o":55.715,"t":"2026-10-05T16:30:00Z","v":2036,"vw":55.696992},{"c":55.8375,"h":55.845,"l":55.61,"n":331,"o":55.715,"t":"2026-10-05T16:45:00Z","v":13859,"vw":55.712742},{"c":55.76,"h":55.76,"l":55.64,"n":157,"o":55.7,"t":"2026-10-05T17:00:00Z","v":4706,"vw":55.682108},{"c":55.81,"h":55.905,"l":55.78,"n":193,"o":55.78,"t":"2026-10-05T17:15:00Z","v":4773,"vw":55.832853},{"c":55.76,"h":55.89,"l":55.76,"n":242,"o":55.83,"t":"2026-10-05T17:30:00Z","v":6667,"vw":55.815926},{"c":55.79,"h":55.945,"l":55.79,"n":242,"o":55.81,"t":"2026-10-05T17:45:00Z","v":6785,"vw":55.844484},{"c":55.865,"h":55.9,"l":55.79,"n":197,"o":55.8,"t":"2026-10-05T18:00:00Z","v":4903,"vw":55.847835},{"c":55.83,"h":55.93,"l":55.83,"n":309,"o":55.89,"t":"2026-10-05T18:15:00Z","v":10094,"vw":55.887111},{"c":55.83,"h":55.91,"l":55.78,"n":234,"o":55.84,"t":"2026-10-05T18:30:00Z","v":5008,"vw":55.86072},{"c":55.965,"h":56.01,"l":55.865,"n":282,"o":55.87,"t":"2026-10-05T18:45:00Z","v":6608,"vw":55.925702},{"c":56.175,"h":56.23,"l":55.98,"n":537,"o":56.02,"t":"2026-10-05T19:00:00Z","v":20113,"vw":56.156068},{"c":56.17,"h":56.26,"l":56.12,"n":495,"o":56.18,"t":"2026-10-05T19:15:00Z","v":13773,"vw":56.214173},{"c":56.17,"h":56.25,"l":56,"n":918,"o":56.18,"t":"2026-10-05T19:30:00Z","v":29442,"vw":56.084108},{"c":56,"h":56.19,"l":55.87,"n":1868,"o":56.19,"t":"2026-10-05T19:45:00Z","v":69044,"vw":55.98768},{"c":55.98,"h":55.98,"l":55.98,"n":23,"o":55.98,"t":"2026-10-05T20:00:00Z","v":184385,"vw":55.98},{"c":56.05,"h":56.05,"l":56.05,"n":22,"o":56.05,"t":"2026-10-06T12:00:00Z","v":3007,"vw":56.05},{"c":55.03,"h":55.2,"l":55.03,"n":40,"o":55.2,"t":"2026-10-06T13:15:00Z","v":1879,"vw":55.140864},{"c":55.46,"h":56.63,"l":55.41,"n":141,"o":55.65,"t":"2026-10-06T13:30:00Z","v":10283,"vw":55.647895},{"c":55.305,"h":55.63,"l":55.0305,"n":118,"o":55.53,"t":"2026-10-06T13:45:00Z","v":6469,"vw":55.331075},{"c":54.6,"h":55.315,"l":54.6,"n":299,"o":55.31,"t":"2026-10-06T14:00:00Z","v":11993,"vw":54.908935},{"c":54.7,"h":54.7,"l":54.49,"n":125,"o":54.6,"t":"2026-10-06T14:15:00Z","v":3942,"vw":54.542965},{"c":54.96,"h":55.03,"l":54.63,"n":142,"o":54.63,"t":"2026-10-06T14:30:00Z","v":3833,"vw":54.89},{"c":54.935,"h":54.9409,"l":54.84,"n":176,"o":54.94,"t":"2026-10-06T14:45:00Z","v":4565,"vw":54.91069},{"c":54.87,"h":55,"l":54.84,"n":268,"o":54.858,"t":"2026-10-06T15:00:00Z","v":8437,"vw":54.927458},{"c":54.7,"h":54.865,"l":54.69,"n":198,"o":54.865,"t":"2026-10-06T15:15:00Z","v":5824,"vw":54.788173},{"c":54.665,"h":54.72,"l":54.63,"n":189,"o":54.665,"t":"2026-10-06T15:30:00Z","v":5298,"vw":54.67403},{"c":54.63,"h":54.69,"l":54.61,"n":193,"o":54.665,"t":"2026-10-06T15:45:00Z","v":5464,"vw":54.644887},{"c":54.7225,"h":54.889,"l":54.715,"n":180,"o":54.72,"t":"2026-10-06T16:00:00Z","v":3562,"vw":54.771404},{"c":54.7,"h":54.74,"l":54.66,"n":98,"o":54.66,"t":"2026-10-06T16:15:00Z","v":5616,"vw":54.731109},{"c":54.75,"h":54.825,"l":54.675,"n":149,"o":54.75,"t":"2026-10-06T16:30:00Z","v":4281,"vw":54.752306},{"c":54.58,"h":54.775,"l":54.58,"n":102,"o":54.775,"t":"2026-10-06T16:45:00Z","v":1952,"vw":54.676434},{"c":54.425,"h":54.52,"l":54.425,"n":66,"o":54.5,"t":"2026-10-06T17:00:00Z","v":1746,"vw":54.451601},{"c":54.45,"h":54.51,"l":54.33,"n":140,"o":54.51,"t":"2026-10-06T17:15:00Z","v":6350,"vw":54.386362},{"c":54.47,"h":54.5191,"l":54.35,"n":295,"o":54.395,"t":"2026-10-06T17:30:00Z","v":10557,"vw":54.443641},{"c":54.575,"h":54.575,"l":54.51,"n":136,"o":54.52,"t":"2026-10-06T17:45:00Z","v":4226,"vw":54.546726},{"c":54.565,"h":54.655,"l":54.565,"n":132,"o":54.64,"t":"2026-10-06T18:00:00Z","v":5140,"vw":54.58938},{"c":54.765,"h":54.8,"l":54.56,"n":238,"o":54.565,"t":"2026-10-06T18:15:00Z","v":6160,"vw":54.705739},{"c":54.91,"h":54.94,"l":54.76,"n":175,"o":54.765,"t":"2026-10-06T18:30:00Z","v":6420,"vw":54.854961},{"c":54.755,"h":54.87,"l":54.66,"n":211,"o":54.66,"t":"2026-10-06T18:45:00Z","v":6506,"vw":54.794237},{"c":54.9135,"h":54.915,"l":54.75,"n":234,"o":54.87,"t":"2026-10-06T19:00:00Z","v":6895,"vw":54.848865},{"c":54.86,"h":54.89,"l":54.8,"n":296,"o":54.85,"t":"2026-10-06T19:15:00Z","v":8160,"vw":54.85294},{"c":54.705,"h":54.87,"l":54.67,"n":744,"o":54.855,"t":"2026-10-06T19:30:00Z","v":24830,"vw":54.770951},{"c":54.79,"h":54.86,"l":54.63,"n":1610,"o":54.7,"t":"2026-10-06T19:45:00Z","v":58645,"vw":54.746086},{"c":54.77,"h":54.77,"l":54.77,"n":26,"o":54.77,"t":"2026-10-06T20:00:00Z","v":151511,"vw":54.77},{"c":54.192,"h":54.94,"l":54.192,"n":107,"o":54.49,"t":"2026-10-07T13:30:00Z","v":12746,"vw":54.432242},{"c":54.435,"h":54.62,"l":54.185,"n":125,"o":54.192,"t":"2026-10-07T13:45:00Z","v":5424,"vw":54.483232},{"c":54.385,"h":54.49,"l":54.34,"n":97,"o":54.485,"t":"2026-10-07T14:00:00Z","v":5628,"vw":54.461908},{"c":54.13,"h":54.325,"l":54.13,"n":26,"o":54.325,"t":"2026-10-07T14:15:00Z","v":1087,"vw":54.298433},{"c":54.315,"h":54.315,"l":54.195,"n":36,"o":54.29,"t":"2026-10-07T14:30:00Z","v":666,"vw":54.283},{"c":54.34,"h":54.46,"l":54.18,"n":142,"o":54.18,"t":"2026-10-07T14:45:00Z","v":3613,"vw":54.378079},{"c":54.68,"h":54.7,"l":54.44,"n":196,"o":54.44,"t":"2026-10-07T15:00:00Z","v":11657,"vw":54.56962},{"c":54.25,"h":54.69,"l":54.25,"n":125,"o":54.69,"t":"2026-10-07T15:15:00Z","v":4232,"vw":54.577381},{"c":54.37,"h":54.415,"l":54.37,"n":67,"o":54.415,"t":"2026-10-07T15:30:00Z","v":2614,"vw":54.408936},{"c":54.412,"h":54.45,"l":54.265,"n":241,"o":54.39,"t":"2026-10-07T15:45:00Z","v":7262,"vw":54.377362},{"c":54.575,"h":54.59,"l":54.35,"n":194,"o":54.36,"t":"2026-10-07T16:00:00Z","v":5242,"vw":54.486818},{"c":54.65,"h":54.68,"l":54.64,"n":62,"o":54.68,"t":"2026-10-07T16:15:00Z","v":1413,"vw":54.652774},{"c":54.49,"h":54.595,"l":54.305,"n":109,"o":54.59,"t":"2026-10-07T16:30:00Z","v":3615,"vw":54.495201},{"c":54.405,"h":54.616,"l":54.405,"n":150,"o":54.475,"t":"2026-10-07T16:45:00Z","v":3939,"vw":54.484428},{"c":54.54,"h":54.54,"l":54.405,"n":263,"o":54.52,"t":"2026-10-07T17:00:00Z","v":6351,"vw":54.486784},{"c":54.45,"h":54.545,"l":54.405,"n":240,"o":54.545,"t":"2026-10-07T17:15:00Z","v":6461,"vw":54.491929},{"c":54.49,"h":54.5,"l":54.425,"n":71,"o":54.455,"t":"2026-10-07T17:30:00Z","v":1580,"vw":54.467267},{"c":54.525,"h":54.56,"l":54.495,"n":82,"o":54.495,"t":"2026-10-07T17:45:00Z","v":1695,"vw":54.532674},{"c":54.56,"h":54.67,"l":54.49,"n":271,"o":54.525,"t":"2026-10-07T18:00:00Z","v":5350,"vw":54.572526},{"c":55.08,"h":55.185,"l":54.655,"n":341,"o":54.655,"t":"2026-10-07T18:15:00Z","v":11043,"vw":54.904472},{"c":55.13,"h":55.17,"l":55,"n":76,"o":55,"t":"2026-10-07T18:30:00Z","v":2372,"vw":55.128},{"c":55.17,"h":55.28,"l":55.05,"n":156,"o":55.28,"t":"2026-10-07T18:45:00Z","v":3974,"vw":55.145917},{"c":55.005,"h":55.155,"l":54.995,"n":332,"o":55.155,"t":"2026-10-07T19:00:00Z","v":8220,"vw":55.061954},{"c":55.08,"h":55.08,"l":54.96,"n":348,"o":55.01,"t":"2026-10-07T19:15:00Z","v":11672,"vw":55.038284},{"c":54.87,"h":55.03,"l":54.76,"n":327,"o":55.03,"t":"2026-10-07T19:30:00Z","v":8197,"vw":54.920304},{"c":54.93,"h":54.95,"l":54.725,"n":1088,"o":54.84,"t":"2026-10-07T19:45:00Z","v":40740,"vw":54.870746},{"c":54.9,"h":54.9,"l":54.9,"n":38,"o":54.9,"t":"2026-10-07T20:00:00Z","v":138260,"vw":54.9},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-07T23:00:00Z","v":230,"vw":54.47},{"c":55.39,"h":55.66,"l":54.71,"n":276,"o":54.71,"t":"2026-10-08T13:30:00Z","v":24751,"vw":55.101183},{"c":54.85,"h":55.6,"l":54.78,"n":321,"o":55.37,"t":"2026-10-08T13:45:00Z","v":18185,"vw":55.149075},{"c":54.87,"h":54.87,"l":54.35,"n":191,"o":54.675,"t":"2026-10-08T14:00:00Z","v":7335,"vw":54.628412},{"c":54.81,"h":54.96,"l":54.77,"n":130,"o":54.89,"t":"2026-10-08T14:15:00Z","v":9817,"vw":54.862189},{"c":54.95,"h":54.95,"l":54.77,"n":57,"o":54.77,"t":"2026-10-08T14:30:00Z","v":2099,"vw":54.916872},{"c":54.58,"h":54.89,"l":54.58,"n":247,"o":54.84,"t":"2026-10-08T14:45:00Z","v":10069,"vw":54.774399},{"c":54.68,"h":54.81,"l":54.66,"n":125,"o":54.66,"t":"2026-10-08T15:00:00Z","v":3897,"vw":54.73225},{"c":54.46,"h":54.48,"l":54.445,"n":34,"o":54.48,"t":"2026-10-08T15:15:00Z","v":955,"vw":54.459853},{"c":54.62,"h":54.77,"l":54.43,"n":282,"o":54.43,"t":"2026-10-08T15:30:00Z","v":11007,"vw":54.587211},{"c":54.78,"h":54.78,"l":54.63,"n":219,"o":54.63,"t":"2026-10-08T15:45:00Z","v":20767,"vw":54.730027},{"c":54.97,"h":54.97,"l":54.83,"n":78,"o":54.89,"t":"2026-10-08T16:00:00Z","v":2964,"vw":54.870479},{"c":55.04,"h":55.34,"l":55.03,"n":205,"o":55.03,"t":"2026-10-08T16:15:00Z","v":8044,"vw":55.196272},{"c":55.095,"h":55.095,"l":55.02,"n":66,"o":55.03,"t":"2026-10-08T16:30:00Z","v":1902,"vw":55.044025},{"c":55.49,"h":55.49,"l":55.03,"n":133,"o":55.19,"t":"2026-10-08T16:45:00Z","v":3310,"vw":55.238824},{"c":55.47,"h":55.56,"l":55.24,"n":392,"o":55.43,"t":"2026-10-08T17:00:00Z","v":9173,"vw":55.382664},{"c":55.41,"h":55.575,"l":55.4,"n":152,"o":55.53,"t":"2026-10-08T17:15:00Z","v":4485,"vw":55.449426},{"c":55.53,"h":55.53,"l":55.45,"n":161,"o":55.49,"t":"2026-10-08T17:30:00Z","v":3427,"vw":55.484217},{"c":55.3,"h":55.56,"l":55.3,"n":183,"o":55.54,"t":"2026-10-08T17:45:00Z","v":4517,"vw":55.409588},{"c":55.34,"h":55.4304,"l":55.24,"n":218,"o":55.4304,"t":"2026-10-08T18:00:00Z","v":3847,"vw":55.291798},{"c":55.24,"h":55.28,"l":55.23,"n":61,"o":55.28,"t":"2026-10-08T18:15:00Z","v":1455,"vw":55.251749},{"c":55.04,"h":55.08,"l":54.97,"n":127,"o":55.08,"t":"2026-10-08T18:30:00Z","v":3283,"vw":55.039849},{"c":55.18,"h":55.27,"l":55.02,"n":261,"o":55.06,"t":"2026-10-08T18:45:00Z","v":5481,"vw":55.128839},{"c":55.305,"h":55.32,"l":55.2,"n":314,"o":55.2,"t":"2026-10-08T19:00:00Z","v":5522,"vw":55.260484},{"c":55.415,"h":55.495,"l":55.27,"n":509,"o":55.27,"t":"2026-10-08T19:15:00Z","v":13059,"vw":55.421147},{"c":55.43,"h":55.53,"l":55.43,"n":800,"o":55.46,"t":"2026-10-08T19:30:00Z","v":16037,"vw":55.46764},{"c":55.91,"h":56.02,"l":55.44,"n":1793,"o":55.44,"t":"2026-10-08T19:45:00Z","v":58227,"vw":55.839893},{"c":55.91,"h":55.91,"l":55.91,"n":30,"o":55.91,"t":"2026-10-08T20:00:00Z","v":245635,"vw":55.91},{"c":56.46,"h":56.46,"l":55.935,"n":145,"o":56.19,"t":"2026-10-09T13:30:00Z","v":5589,"vw":56.210107},{"c":56.33,"h":56.585,"l":56.33,"n":71,"o":56.585,"t":"2026-10-09T13:45:00Z","v":1338,"vw":56.428079},{"c":56.19,"h":56.61,"l":56.19,"n":154,"o":56.46,"t":"2026-10-09T14:00:00Z","v":5292,"vw":56.376104},{"c":56.27,"h":56.36,"l":56.18,"n":226,"o":56.36,"t":"2026-10-09T14:15:00Z","v":8376,"vw":56.30922},{"c":56.36,"h":56.44,"l":56.27,"n":211,"o":56.27,"t":"2026-10-09T14:30:00Z","v":5823,"vw":56.37021},{"c":56.35,"h":56.37,"l":56.35,"n":54,"o":56.37,"t":"2026-10-09T14:45:00Z","v":1076,"vw":56.359132},{"c":56.51,"h":56.525,"l":56.36,"n":274,"o":56.44,"t":"2026-10-09T15:00:00Z","v":11844,"vw":56.443644},{"c":56.51,"h":56.665,"l":56.51,"n":343,"o":56.65,"t":"2026-10-09T15:30:00Z","v":8156,"vw":56.598333},{"c":56.565,"h":56.565,"l":56.49,"n":63,"o":56.49,"t":"2026-10-09T15:45:00Z","v":1835,"vw":56.508636},{"c":56.81,"h":56.81,"l":56.5425,"n":166,"o":56.61,"t":"2026-10-09T16:00:00Z","v":10750,"vw":56.598318},{"c":56.6,"h":56.82,"l":56.6,"n":171,"o":56.82,"t":"2026-10-09T16:15:00Z","v":4595,"vw":56.736226},{"c":56.45,"h":56.6,"l":56.41,"n":210,"o":56.585,"t":"2026-10-09T16:30:00Z","v":5008,"vw":56.485},{"c":56.305,"h":56.49,"l":56.295,"n":249,"o":56.42,"t":"2026-10-09T16:45:00Z","v":7019,"vw":56.40935},{"c":56.25,"h":56.4,"l":56.25,"n":133,"o":56.37,"t":"2026-10-09T17:00:00Z","v":5259,"vw":56.289894},{"c":56.19,"h":56.29,"l":56.19,"n":99,"o":56.29,"t":"2026-10-09T17:15:00Z","v":2192,"vw":56.249422},{"c":56.16,"h":56.2,"l":56.07,"n":196,"o":56.2,"t":"2026-10-09T17:30:00Z","v":3927,"vw":56.141444},{"c":56.24,"h":56.24,"l":56.11,"n":91,"o":56.12,"t":"2026-10-09T17:45:00Z","v":2221,"vw":56.173804},{"c":56.37,"h":56.43,"l":56.28,"n":382,"o":56.28,"t":"2026-10-09T18:00:00Z","v":10708,"vw":56.369664},{"c":56.46,"h":56.51,"l":56.45,"n":108,"o":56.45,"t":"2026-10-09T18:15:00Z","v":2825,"vw":56.464685},{"c":56.365,"h":56.45,"l":56.365,"n":196,"o":56.45,"t":"2026-10-09T18:30:00Z","v":3472,"vw":56.394348},{"c":56.2437,"h":56.39,"l":56.2437,"n":286,"o":56.35,"t":"2026-10-09T18:45:00Z","v":6107,"vw":56.332435},{"c":56.32,"h":56.41,"l":56.27,"n":403,"o":56.3,"t":"2026-10-09T19:00:00Z","v":15725,"vw":56.317622},{"c":56.39,"h":56.39,"l":56.215,"n":321,"o":56.23,"t":"2026-10-09T19:15:00Z","v":7373,"vw":56.323269},{"c":56.58,"h":56.59,"l":56.4,"n":517,"o":56.4,"t":"2026-10-09T19:30:00Z","v":14322,"vw":56.528185},{"c":56.45,"h":56.64,"l":56.43,"n":1644,"o":56.55,"t":"2026-10-09T19:45:00Z","v":60516,"vw":56.517449},{"c":56.52,"h":56.52,"l":56.52,"n":22,"o":56.52,"t":"2026-10-09T20:00:00Z","v":88809,"vw":56.52},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-12T13:15:00Z","v":101,"vw":57.1},{"c":57.13,"h":57.27,"l":56.83,"n":123,"o":56.95,"t":"2026-10-12T13:30:00Z","v":12142,"vw":56.995661},{"c":57.005,"h":57.33,"l":57.005,"n":196,"o":57.22,"t":"2026-10-12T13:45:00Z","v":11264,"vw":57.144079},{"c":56.835,"h":56.96,"l":56.71,"n":181,"o":56.96,"t":"2026-10-12T14:00:00Z","v":5521,"vw":56.839205},{"c":56.92,"h":57.08,"l":56.7501,"n":219,"o":56.9565,"t":"2026-10-12T14:15:00Z","v":7583,"vw":56.925271},{"c":57.02,"h":57.1,"l":57,"n":140,"o":57.05,"t":"2026-10-12T14:30:00Z","v":4845,"vw":57.069682},{"c":57.17,"h":57.28,"l":57.005,"n":260,"o":57.02,"t":"2026-10-12T14:45:00Z","v":8046,"vw":57.185928},{"c":57.365,"h":57.365,"l":57.17,"n":134,"o":57.17,"t":"2026-10-12T15:00:00Z","v":6388,"vw":57.263268},{"c":57.58,"h":57.58,"l":57.33,"n":147,"o":57.33,"t":"2026-10-12T15:15:00Z","v":6319,"vw":57.450284},{"c":57.62,"h":57.7,"l":57.54,"n":212,"o":57.63,"t":"2026-10-12T15:30:00Z","v":7392,"vw":57.631111},{"c":57.705,"h":57.74,"l":57.595,"n":168,"o":57.62,"t":"2026-10-12T15:45:00Z","v":8391,"vw":57.657542},{"c":57.7,"h":57.75,"l":57.62,"n":160,"o":57.75,"t":"2026-10-12T16:00:00Z","v":4329,"vw":57.676568},{"c":57.66,"h":57.71,"l":57.655,"n":147,"o":57.665,"t":"2026-10-12T16:15:00Z","v":5204,"vw":57.679677},{"c":57.795,"h":57.8,"l":57.67,"n":212,"o":57.67,"t":"2026-10-12T16:30:00Z","v":5638,"vw":57.737644},{"c":57.805,"h":57.84,"l":57.75,"n":132,"o":57.83,"t":"2026-10-12T16:45:00Z","v":3759,"vw":57.802222},{"c":57.8,"h":57.82,"l":57.74,"n":297,"o":57.795,"t":"2026-10-12T17:00:00Z","v":13317,"vw":57.781631},{"c":57.69,"h":57.94,"l":57.69,"n":260,"o":57.79,"t":"2026-10-12T17:15:00Z","v":9503,"vw":57.842418},{"c":57.765,"h":57.765,"l":57.685,"n":95,"o":57.71,"t":"2026-10-12T17:30:00Z","v":2442,"vw":57.715813},{"c":57.91,"h":57.95,"l":57.7975,"n":215,"o":57.7975,"t":"2026-10-12T17:45:00Z","v":6097,"vw":57.893346},{"c":58.135,"h":58.205,"l":57.9,"n":350,"o":57.925,"t":"2026-10-12T18:00:00Z","v":12360,"vw":58.05466},{"c":58.12,"h":58.15,"l":58.0799,"n":204,"o":58.125,"t":"2026-10-12T18:15:00Z","v":6808,"vw":58.107955},{"c":57.94,"h":58.08,"l":57.88,"n":431,"o":58.08,"t":"2026-10-12T18:30:00Z","v":17875,"vw":57.98716},{"c":57.765,"h":57.94,"l":57.71,"n":253,"o":57.94,"t":"2026-10-12T18:45:00Z","v":9388,"vw":57.794203},{"c":57.765,"h":57.855,"l":57.65,"n":451,"o":57.785,"t":"2026-10-12T19:00:00Z","v":20692,"vw":57.744934},{"c":57.705,"h":57.7625,"l":57.64,"n":198,"o":57.7625,"t":"2026-10-12T19:15:00Z","v":5991,"vw":57.694876},{"c":57.655,"h":57.79,"l":57.63,"n":394,"o":57.71,"t":"2026-10-12T19:30:00Z","v":11240,"vw":57.717741},{"c":57.62,"h":57.69,"l":57.31,"n":1511,"o":57.67,"t":"2026-10-12T19:45:00Z","v":58550,"vw":57.555767},{"c":57.99,"h":58.11,"l":57.58,"n":44,"o":57.58,"t":"2026-10-12T20:00:00Z","v":116510,"vw":57.581523},{"c":57.55,"h":57.55,"l":57.55,"n":6,"o":57.55,"t":"2026-10-13T12:15:00Z","v":105,"vw":57.55},{"c":58.77,"h":59.04,"l":57.8,"n":344,"o":57.87,"t":"2026-10-13T13:30:00Z","v":18292,"vw":58.271956},{"c":58.24,"h":58.92,"l":58.24,"n":144,"o":58.7,"t":"2026-10-13T13:45:00Z","v":7091,"vw":58.680627},{"c":58.38,"h":58.38,"l":58.18,"n":39,"o":58.18,"t":"2026-10-13T14:00:00Z","v":1476,"vw":58.212407},{"c":58.385,"h":58.39,"l":58.1925,"n":64,"o":58.1925,"t":"2026-10-13T14:15:00Z","v":1254,"vw":58.35125},{"c":58.379,"h":58.379,"l":58.11,"n":101,"o":58.26,"t":"2026-10-13T14:30:00Z","v":3031,"vw":58.270286},{"c":58.43,"h":58.45,"l":58.2225,"n":112,"o":58.2225,"t":"2026-10-13T14:45:00Z","v":2509,"vw":58.330498},{"c":58.26,"h":58.39,"l":58.2,"n":182,"o":58.25,"t":"2026-10-13T15:00:00Z","v":4483,"vw":58.288052},{"c":58.32,"h":58.4,"l":58.21,"n":259,"o":58.21,"t":"2026-10-13T15:15:00Z","v":10907,"vw":58.288252},{"c":57.83,"h":58.3,"l":57.83,"n":297,"o":58.29,"t":"2026-10-13T15:30:00Z","v":6956,"vw":58.20888},{"c":57.8451,"h":57.89,"l":57.78,"n":127,"o":57.84,"t":"2026-10-13T15:45:00Z","v":3575,"vw":57.830121},{"c":57.865,"h":57.865,"l":57.79,"n":26,"o":57.79,"t":"2026-10-13T16:00:00Z","v":352,"vw":57.8275},{"c":57.82,"h":58,"l":57.82,"n":212,"o":57.855,"t":"2026-10-13T16:15:00Z","v":6693,"vw":57.942334},{"c":57.83,"h":57.875,"l":57.7,"n":154,"o":57.85,"t":"2026-10-13T16:30:00Z","v":5728,"vw":57.821265},{"c":58.0612,"h":58.0612,"l":57.805,"n":118,"o":57.82,"t":"2026-10-13T16:45:00Z","v":2336,"vw":57.902369},{"c":57.87,"h":57.96,"l":57.77,"n":160,"o":57.96,"t":"2026-10-13T17:00:00Z","v":7229,"vw":57.840461},{"c":57.88,"h":58,"l":57.77,"n":96,"o":57.89,"t":"2026-10-13T17:15:00Z","v":3841,"vw":57.894816},{"c":58,"h":58.005,"l":57.97,"n":116,"o":57.97,"t":"2026-10-13T17:30:00Z","v":10753,"vw":57.99866},{"c":58.05,"h":58.135,"l":57.8901,"n":1151,"o":58,"t":"2026-10-13T17:45:00Z","v":69208,"vw":58.005726},{"c":57.92,"h":58.12,"l":57.9,"n":331,"o":58.05,"t":"2026-10-13T18:00:00Z","v":12804,"vw":58.003836},{"c":57.93,"h":58.01,"l":57.84,"n":163,"o":57.85,"t":"2026-10-13T18:15:00Z","v":3134,"vw":57.92449},{"c":57.93,"h":58.25,"l":57.9201,"n":430,"o":57.995,"t":"2026-10-13T18:30:00Z","v":33029,"vw":58.103022},{"c":57.99,"h":58.2,"l":57.98,"n":374,"o":58.07,"t":"2026-10-13T18:45:00Z","v":27741,"vw":58.063634},{"c":58.26,"h":58.27,"l":58.03,"n":253,"o":58.03,"t":"2026-10-13T19:00:00Z","v":7501,"vw":58.226053},{"c":58,"h":58.16,"l":57.99,"n":317,"o":58.16,"t":"2026-10-13T19:15:00Z","v":10449,"vw":58.117761},{"c":57.865,"h":57.945,"l":57.83,"n":462,"o":57.93,"t":"2026-10-13T19:30:00Z","v":10746,"vw":57.888067},{"c":57.89,"h":57.89,"l":57.77,"n":1308,"o":57.83,"t":"2026-10-13T19:45:00Z","v":31350,"vw":57.842424},{"c":57.88,"h":57.88,"l":57.88,"n":22,"o":57.88,"t":"2026-10-13T20:00:00Z","v":92208,"vw":57.88},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-14T11:30:00Z","v":102,"vw":57.7},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-14T12:30:00Z","v":102,"vw":57.95},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-14T12:45:00Z","v":136,"vw":57.45},{"c":57.566,"h":57.99,"l":57.32,"n":102,"o":57.61,"t":"2026-10-14T13:30:00Z","v":9582,"vw":57.605762},{"c":57.2,"h":57.5,"l":57.16,"n":71,"o":57.16,"t":"2026-10-14T13:45:00Z","v":4028,"vw":57.442864},{"c":57.28,"h":57.47,"l":57.15,"n":207,"o":57.22,"t":"2026-10-14T14:00:00Z","v":7803,"vw":57.283292},{"c":57.375,"h":57.375,"l":57.14,"n":133,"o":57.31,"t":"2026-10-14T14:15:00Z","v":4429,"vw":57.283625},{"c":57.51,"h":57.56,"l":57.41,"n":229,"o":57.45,"t":"2026-10-14T14:30:00Z","v":6015,"vw":57.482632},{"c":57.27,"h":57.47,"l":57.185,"n":265,"o":57.47,"t":"2026-10-14T14:45:00Z","v":4948,"vw":57.342124},{"c":57.245,"h":57.36,"l":57.17,"n":143,"o":57.36,"t":"2026-10-14T15:00:00Z","v":2969,"vw":57.251398},{"c":57.38,"h":57.38,"l":57.01,"n":420,"o":57.17,"t":"2026-10-14T15:15:00Z","v":28842,"vw":57.102464},{"c":57.19,"h":57.38,"l":57.175,"n":209,"o":57.38,"t":"2026-10-14T15:30:00Z","v":7928,"vw":57.311369},{"c":57.095,"h":57.475,"l":57.095,"n":304,"o":57.34,"t":"2026-10-14T15:45:00Z","v":8353,"vw":57.309146},{"c":57.07,"h":57.25,"l":57.03,"n":492,"o":57.08,"t":"2026-10-14T16:00:00Z","v":15971,"vw":57.172056},{"c":56.93,"h":57.12,"l":56.93,"n":286,"o":57.09,"t":"2026-10-14T16:15:00Z","v":7840,"vw":57.054641},{"c":57.06,"h":57.06,"l":56.9,"n":346,"o":56.95,"t":"2026-10-14T16:30:00Z","v":9450,"vw":56.944029},{"c":56.82,"h":57.035,"l":56.82,"n":175,"o":57.035,"t":"2026-10-14T16:45:00Z","v":4359,"vw":56.974622},{"c":56.77,"h":56.825,"l":56.72,"n":151,"o":56.815,"t":"2026-10-14T17:00:00Z","v":2977,"vw":56.765},{"c":56.645,"h":56.76,"l":56.63,"n":247,"o":56.76,"t":"2026-10-14T17:15:00Z","v":4287,"vw":56.682503},{"c":56.64,"h":56.7,"l":56.62,"n":183,"o":56.63,"t":"2026-10-14T17:30:00Z","v":3872,"vw":56.654595},{"c":56.69,"h":56.72,"l":56.64,"n":279,"o":56.64,"t":"2026-10-14T17:45:00Z","v":4782,"vw":56.67882},{"c":56.7,"h":56.7,"l":56.59,"n":550,"o":56.65,"t":"2026-10-14T18:00:00Z","v":9774,"vw":56.652373},{"c":56.71,"h":56.885,"l":56.71,"n":320,"o":56.74,"t":"2026-10-14T18:15:00Z","v":8991,"vw":56.808227},{"c":56.7,"h":56.89,"l":56.665,"n":280,"o":56.71,"t":"2026-10-14T18:30:00Z","v":6821,"vw":56.775781},{"c":56.8,"h":56.895,"l":56.72,"n":364,"o":56.72,"t":"2026-10-14T18:45:00Z","v":7024,"vw":56.803064},{"c":57.04,"h":57.19,"l":56.805,"n":571,"o":56.81,"t":"2026-10-14T19:00:00Z","v":13694,"vw":57.019152},{"c":57.09,"h":57.195,"l":57.04,"n":316,"o":57.04,"t":"2026-10-14T19:15:00Z","v":7163,"vw":57.135697},{"c":57.09,"h":57.22,"l":57.02,"n":736,"o":57.18,"t":"2026-10-14T19:30:00Z","v":17305,"vw":57.121332},{"c":57.39,"h":57.625,"l":57.03,"n":2177,"o":57.03,"t":"2026-10-14T19:45:00Z","v":76334,"vw":57.428645},{"c":57.42,"h":57.42,"l":57.42,"n":47,"o":57.42,"t":"2026-10-14T20:00:00Z","v":109958,"vw":57.42},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-14T20:45:00Z","v":199,"vw":57.42},{"c":57.3,"h":57.71,"l":57.3,"n":25,"o":57.41,"t":"2026-10-15T09:00:00Z","v":1637,"vw":57.468455},{"c":57.42,"h":57.42,"l":57.42,"n":16,"o":57.42,"t":"2026-10-15T09:15:00Z","v":893,"vw":57.42},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-10-15T09:30:00Z","v":277,"vw":57.62},{"c":57.08,"h":57.08,"l":57.08,"n":10,"o":57.08,"t":"2026-10-15T09:45:00Z","v":335,"vw":57.08},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-15T11:45:00Z","v":386,"vw":57.41},{"c":57.56,"h":58.175,"l":57.1,"n":163,"o":57.82,"t":"2026-10-15T13:30:00Z","v":10038,"vw":57.654154},{"c":57.96,"h":58.2,"l":57.56,"n":244,"o":57.56,"t":"2026-10-15T13:45:00Z","v":8219,"vw":57.932559},{"c":58.26,"h":58.26,"l":57.881,"n":501,"o":58.15,"t":"2026-10-15T14:00:00Z","v":18897,"vw":58.044275},{"c":57.535,"h":58.25,"l":57.5325,"n":323,"o":58.25,"t":"2026-10-15T14:15:00Z","v":7489,"vw":57.840257},{"c":57.701788,"h":57.81,"l":57.44,"n":211,"o":57.46,"t":"2026-10-15T14:30:00Z","v":12412,"vw":57.566871},{"c":57.79,"h":57.86,"l":57.44,"n":208,"o":57.48,"t":"2026-10-15T14:45:00Z","v":5949,"vw":57.642495},{"c":57.6725,"h":57.86,"l":57.605,"n":242,"o":57.86,"t":"2026-10-15T15:00:00Z","v":7406,"vw":57.677373},{"c":57.8,"h":57.8,"l":57.6301,"n":187,"o":57.6525,"t":"2026-10-15T15:15:00Z","v":7795,"vw":57.680864},{"c":57.68,"h":57.82,"l":57.57,"n":249,"o":57.79,"t":"2026-10-15T15:30:00Z","v":13161,"vw":57.766034},{"c":57.81,"h":57.93,"l":57.656712,"n":271,"o":57.656712,"t":"2026-10-15T15:45:00Z","v":8161,"vw":57.768068},{"c":57.5,"h":57.75,"l":57.3,"n":386,"o":57.75,"t":"2026-10-15T16:00:00Z","v":12192,"vw":57.410679},{"c":57.27,"h":57.53,"l":57.27,"n":222,"o":57.53,"t":"2026-10-15T16:15:00Z","v":6474,"vw":57.410708},{"c":56.985,"h":57.37,"l":56.8943,"n":324,"o":57.19,"t":"2026-10-15T16:30:00Z","v":11182,"vw":57.193675},{"c":57.275,"h":57.32,"l":57.09,"n":165,"o":57.09,"t":"2026-10-15T16:45:00Z","v":5319,"vw":57.26621},{"c":57.39,"h":57.45,"l":57.295,"n":233,"o":57.35,"t":"2026-10-15T17:00:00Z","v":5905,"vw":57.361405},{"c":57.58,"h":57.66,"l":57.385,"n":130,"o":57.385,"t":"2026-10-15T17:15:00Z","v":4401,"vw":57.518755},{"c":57.75,"h":57.7575,"l":57.61,"n":185,"o":57.61,"t":"2026-10-15T17:30:00Z","v":5461,"vw":57.69317},{"c":57.77,"h":57.8,"l":57.74,"n":147,"o":57.75,"t":"2026-10-15T17:45:00Z","v":3207,"vw":57.771244},{"c":57.85,"h":58.01,"l":57.75,"n":350,"o":57.8,"t":"2026-10-15T18:00:00Z","v":20059,"vw":57.943152},{"c":57.96,"h":58,"l":57.84,"n":236,"o":57.885,"t":"2026-10-15T18:15:00Z","v":6472,"vw":57.928114},{"c":57.87,"h":58,"l":57.87,"n":178,"o":57.99,"t":"2026-10-15T18:30:00Z","v":3719,"vw":57.945774},{"c":57.97,"h":58.01,"l":57.83,"n":261,"o":57.85,"t":"2026-10-15T18:45:00Z","v":10680,"vw":57.931315},{"c":57.92,"h":58.21,"l":57.87,"n":312,"o":57.98,"t":"2026-10-15T19:00:00Z","v":9009,"vw":57.98358},{"c":58,"h":58.115,"l":57.925,"n":272,"o":57.95,"t":"2026-10-15T19:15:00Z","v":9410,"vw":58.076707},{"c":58.21,"h":58.21,"l":57.99,"n":535,"o":58.03,"t":"2026-10-15T19:30:00Z","v":11746,"vw":58.088393},{"c":58.43,"h":58.49,"l":58.05,"n":1630,"o":58.25,"t":"2026-10-15T19:45:00Z","v":46393,"vw":58.291572},{"c":58.44,"h":58.44,"l":58.44,"n":30,"o":58.44,"t":"2026-10-15T20:00:00Z","v":96311,"vw":58.44},{"c":58,"h":58,"l":57.5,"n":4,"o":57.5,"t":"2026-10-15T22:30:00Z","v":430,"vw":57.75},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-15T23:45:00Z","v":423,"vw":58},{"c":58.43,"h":58.43,"l":58.43,"n":7,"o":58.43,"t":"2026-10-16T11:00:00Z","v":204,"vw":58.43},{"c":58.625,"h":59,"l":57.665,"n":454,"o":58.35,"t":"2026-10-16T13:30:00Z","v":20465,"vw":58.572189},{"c":58.935,"h":59.29,"l":58.3091,"n":292,"o":58.625,"t":"2026-10-16T13:45:00Z","v":13232,"vw":58.806468},{"c":58.14,"h":58.79,"l":58.06,"n":223,"o":58.79,"t":"2026-10-16T14:00:00Z","v":7854,"vw":58.440149},{"c":57.88,"h":58.26,"l":57.86,"n":162,"o":58.14,"t":"2026-10-16T14:15:00Z","v":7057,"vw":58.014259},{"c":57.905,"h":58.01,"l":57.64,"n":176,"o":57.64,"t":"2026-10-16T14:30:00Z","v":6250,"vw":57.892988},{"c":57.93,"h":57.98,"l":57.86,"n":160,"o":57.905,"t":"2026-10-16T14:45:00Z","v":4395,"vw":57.917509},{"c":57.92,"h":58,"l":57.81,"n":112,"o":57.93,"t":"2026-10-16T15:00:00Z","v":2574,"vw":57.877387},{"c":58.03,"h":58.07,"l":57.81,"n":185,"o":57.92,"t":"2026-10-16T15:15:00Z","v":6202,"vw":57.992326},{"c":57.52,"h":58.04,"l":57.48,"n":232,"o":58.035,"t":"2026-10-16T15:30:00Z","v":9969,"vw":57.826014},{"c":57.21,"h":57.75,"l":57.21,"n":263,"o":57.635,"t":"2026-10-16T15:45:00Z","v":8207,"vw":57.52867},{"c":57.38,"h":57.38,"l":57.13,"n":213,"o":57.18,"t":"2026-10-16T16:00:00Z","v":6430,"vw":57.21204},{"c":57.2501,"h":57.445,"l":57.14,"n":153,"o":57.39,"t":"2026-10-16T16:15:00Z","v":6754,"vw":57.275662},{"c":57.2,"h":57.275,"l":57.14,"n":137,"o":57.14,"t":"2026-10-16T16:30:00Z","v":2726,"vw":57.237091},{"c":57.09,"h":57.265,"l":57.085,"n":246,"o":57.265,"t":"2026-10-16T16:45:00Z","v":5876,"vw":57.155886},{"c":56.745,"h":56.99,"l":56.685,"n":237,"o":56.99,"t":"2026-10-16T17:00:00Z","v":6554,"vw":56.825545},{"c":56.705,"h":56.795,"l":56.27,"n":355,"o":56.795,"t":"2026-10-16T17:15:00Z","v":10258,"vw":56.500355},{"c":56.93,"h":56.96,"l":56.71,"n":306,"o":56.71,"t":"2026-10-16T17:30:00Z","v":6824,"vw":56.827461},{"c":56.87,"h":56.91,"l":56.67,"n":190,"o":56.91,"t":"2026-10-16T17:45:00Z","v":4442,"vw":56.802757},{"c":56.67,"h":56.775,"l":56.41,"n":649,"o":56.77,"t":"2026-10-16T18:00:00Z","v":19322,"vw":56.584252},{"c":56.66,"h":56.665,"l":56.45,"n":181,"o":56.6,"t":"2026-10-16T18:15:00Z","v":7364,"vw":56.578457},{"c":56.655,"h":56.71,"l":56.55,"n":311,"o":56.67,"t":"2026-10-16T18:30:00Z","v":11465,"vw":56.654328},{"c":56.685,"h":56.77,"l":56.66,"n":357,"o":56.7,"t":"2026-10-16T18:45:00Z","v":9346,"vw":56.717591},{"c":56.81,"h":56.815,"l":56.62,"n":354,"o":56.67,"t":"2026-10-16T19:00:00Z","v":8699,"vw":56.679289},{"c":56.955,"h":57.05,"l":56.82,"n":223,"o":56.82,"t":"2026-10-16T19:15:00Z","v":7415,"vw":56.918376},{"c":56.79,"h":57.1,"l":56.78,"n":694,"o":57.015,"t":"2026-10-16T19:30:00Z","v":23768,"vw":56.983582},{"c":57.15,"h":57.23,"l":56.69,"n":1426,"o":56.85,"t":"2026-10-16T19:45:00Z","v":42336,"vw":57.026306},{"c":57.15,"h":57.15,"l":57.15,"n":32,"o":57.15,"t":"2026-10-16T20:00:00Z","v":315281,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-16T20:30:00Z","v":165,"vw":57.15},{"c":56.86,"h":57.13,"l":56.7,"n":84,"o":56.76,"t":"2026-10-19T13:30:00Z","v":6413,"vw":56.830102},{"c":56.946,"h":57.06,"l":56.946,"n":29,"o":57.06,"t":"2026-10-19T13:45:00Z","v":1009,"vw":56.966},{"c":57.03,"h":57.09,"l":56.86,"n":89,"o":57.09,"t":"2026-10-19T14:00:00Z","v":2748,"vw":56.97743},{"c":56.835,"h":56.95,"l":56.835,"n":63,"o":56.95,"t":"2026-10-19T14:15:00Z","v":940,"vw":56.904102},{"c":56.86,"h":56.94,"l":56.86,"n":43,"o":56.94,"t":"2026-10-19T14:30:00Z","v":952,"vw":56.887413},{"c":56.94,"h":56.98,"l":56.94,"n":56,"o":56.97,"t":"2026-10-19T14:45:00Z","v":1381,"vw":56.968333},{"c":57.22,"h":57.22,"l":57,"n":126,"o":57,"t":"2026-10-19T15:00:00Z","v":3517,"vw":57.115968},{"c":57.19,"h":57.19,"l":57.045,"n":47,"o":57.14,"t":"2026-10-19T15:15:00Z","v":995,"vw":57.125},{"c":57.18,"h":57.21,"l":57.085,"n":192,"o":57.2,"t":"2026-10-19T15:30:00Z","v":2829,"vw":57.161074},{"c":57.09,"h":57.19,"l":57.08,"n":187,"o":57.18,"t":"2026-10-19T15:45:00Z","v":5391,"vw":57.127041},{"c":56.985,"h":57.01,"l":56.975,"n":89,"o":57.01,"t":"2026-10-19T16:00:00Z","v":1969,"vw":56.985},{"c":56.885,"h":56.985,"l":56.855,"n":238,"o":56.985,"t":"2026-10-19T16:15:00Z","v":7294,"vw":56.912591},{"c":56.91,"h":56.98,"l":56.84,"n":59,"o":56.92,"t":"2026-10-19T16:30:00Z","v":5287,"vw":56.950299},{"c":56.98,"h":57,"l":56.905,"n":143,"o":56.91,"t":"2026-10-19T16:45:00Z","v":6871,"vw":56.968783},{"c":56.86,"h":56.95,"l":56.86,"n":143,"o":56.94,"t":"2026-10-19T17:00:00Z","v":3841,"vw":56.914428},{"c":56.94,"h":56.975,"l":56.8601,"n":207,"o":56.93,"t":"2026-10-19T17:15:00Z","v":6341,"vw":56.925824},{"c":56.99,"h":57.02,"l":56.85,"n":180,"o":56.86,"t":"2026-10-19T17:30:00Z","v":4519,"vw":56.939097},{"c":56.79,"h":56.91,"l":56.75,"n":103,"o":56.91,"t":"2026-10-19T17:45:00Z","v":4629,"vw":56.844073},{"c":56.87,"h":56.96,"l":56.85,"n":103,"o":56.94,"t":"2026-10-19T18:00:00Z","v":2818,"vw":56.885764},{"c":56.75,"h":56.95,"l":56.675,"n":271,"o":56.93,"t":"2026-10-19T18:15:00Z","v":12803,"vw":56.768783},{"c":56.69,"h":56.83,"l":56.655,"n":127,"o":56.78,"t":"2026-10-19T18:30:00Z","v":3480,"vw":56.717916},{"c":56.64,"h":56.71,"l":56.635,"n":201,"o":56.71,"t":"2026-10-19T18:45:00Z","v":6411,"vw":56.659016},{"c":56.635,"h":56.72,"l":56.635,"n":109,"o":56.71,"t":"2026-10-19T19:00:00Z","v":2145,"vw":56.684803},{"c":56.73,"h":56.76,"l":56.63,"n":529,"o":56.645,"t":"2026-10-19T19:15:00Z","v":9981,"vw":56.693321},{"c":56.63,"h":56.765,"l":56.58,"n":361,"o":56.73,"t":"2026-10-19T19:30:00Z","v":6943,"vw":56.665163},{"c":56.36,"h":56.66,"l":56.33,"n":1710,"o":56.63,"t":"2026-10-19T19:45:00Z","v":55705,"vw":56.437474},{"c":56.36,"h":56.36,"l":56.36,"n":33,"o":56.36,"t":"2026-10-19T20:00:00Z","v":164752,"vw":56.36},{"c":56.3,"h":56.71,"l":56.2,"n":40,"o":56.36,"t":"2026-10-20T10:00:00Z","v":3224,"vw":56.39993},{"c":56.5,"h":56.51,"l":56.25,"n":35,"o":56.46,"t":"2026-10-20T10:15:00Z","v":3153,"vw":56.426306},{"c":56.45,"h":56.61,"l":56.15,"n":86,"o":56.44,"t":"2026-10-20T10:30:00Z","v":9126,"vw":56.420691},{"c":56.45,"h":56.61,"l":56.3,"n":77,"o":56.45,"t":"2026-10-20T10:45:00Z","v":12144,"vw":56.438337},{"c":56.76,"h":56.76,"l":56.76,"n":10,"o":56.76,"t":"2026-10-20T11:00:00Z","v":897,"vw":56.76},{"c":56.4,"h":56.56,"l":56.4,"n":37,"o":56.4,"t":"2026-10-20T11:15:00Z","v":3894,"vw":56.441837},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-10-20T11:30:00Z","v":1430,"vw":56.26},{"c":57.04,"h":57.11,"l":56.63,"n":102,"o":56.63,"t":"2026-10-20T13:30:00Z","v":4692,"vw":56.698485},{"c":57.45,"h":57.75,"l":57.03,"n":201,"o":57.045,"t":"2026-10-20T13:45:00Z","v":15303,"vw":57.318752},{"c":57.19,"h":57.45,"l":56.915,"n":283,"o":57.44,"t":"2026-10-20T14:00:00Z","v":15674,"vw":57.127579},{"c":57.235,"h":57.43,"l":57.22,"n":135,"o":57.22,"t":"2026-10-20T14:15:00Z","v":2164,"vw":57.296667},{"c":57.23,"h":57.47,"l":57.14,"n":85,"o":57.47,"t":"2026-10-20T14:30:00Z","v":4013,"vw":57.322599},{"c":57.385,"h":57.385,"l":57.125,"n":186,"o":57.125,"t":"2026-10-20T14:45:00Z","v":4588,"vw":57.307686},{"c":57.295,"h":57.46,"l":57.29,"n":159,"o":57.46,"t":"2026-10-20T15:00:00Z","v":4091,"vw":57.383921},{"c":57.15,"h":57.455,"l":57.14,"n":110,"o":57.44,"t":"2026-10-20T15:15:00Z","v":3496,"vw":57.305},{"c":57.27,"h":57.27,"l":57.1,"n":148,"o":57.11,"t":"2026-10-20T15:30:00Z","v":3499,"vw":57.209004},{"c":57.115,"h":57.25,"l":57.115,"n":98,"o":57.25,"t":"2026-10-20T15:45:00Z","v":2694,"vw":57.182083},{"c":57.11,"h":57.16,"l":57.11,"n":40,"o":57.135,"t":"2026-10-20T16:00:00Z","v":982,"vw":57.133081},{"c":56.96,"h":57.24,"l":56.95,"n":256,"o":57.155,"t":"2026-10-20T16:15:00Z","v":8635,"vw":57.096791},{"c":57.12,"h":57.12,"l":56.93,"n":110,"o":56.96,"t":"2026-10-20T16:30:00Z","v":2850,"vw":57.02},{"c":57.04,"h":57.05,"l":56.89,"n":140,"o":57.05,"t":"2026-10-20T16:45:00Z","v":4825,"vw":56.997974},{"c":57.02,"h":57.115,"l":57.02,"n":66,"o":57.08,"t":"2026-10-20T17:00:00Z","v":1716,"vw":57.065},{"c":57.125,"h":57.21,"l":57.07,"n":230,"o":57.15,"t":"2026-10-20T17:15:00Z","v":22655,"vw":57.112895},{"c":57.04,"h":57.1,"l":56.95,"n":217,"o":57.07,"t":"2026-10-20T17:30:00Z","v":8134,"vw":57.056741},{"c":57.085,"h":57.1,"l":57.06,"n":80,"o":57.06,"t":"2026-10-20T17:45:00Z","v":2041,"vw":57.074691},{"c":56.82,"h":57.08,"l":56.82,"n":227,"o":57.08,"t":"2026-10-20T18:00:00Z","v":7442,"vw":56.972987},{"c":56.71,"h":56.82,"l":56.66,"n":270,"o":56.82,"t":"2026-10-20T18:15:00Z","v":8984,"vw":56.746754},{"c":56.95,"h":56.95,"l":56.69,"n":191,"o":56.71,"t":"2026-10-20T18:30:00Z","v":5424,"vw":56.835839},{"c":57.02,"h":57.04,"l":56.9,"n":259,"o":56.9375,"t":"2026-10-20T18:45:00Z","v":7447,"vw":56.954219},{"c":56.9,"h":57.05,"l":56.86,"n":359,"o":57.05,"t":"2026-10-20T19:00:00Z","v":12849,"vw":56.9493},{"c":56.77,"h":57.01,"l":56.72,"n":319,"o":56.89,"t":"2026-10-20T19:15:00Z","v":8944,"vw":56.895483},{"c":56.8,"h":56.82,"l":56.68,"n":704,"o":56.765,"t":"2026-10-20T19:30:00Z","v":25512,"vw":56.765355},{"c":56.83,"h":56.86,"l":56.54,"n":1656,"o":56.755,"t":"2026-10-20T19:45:00Z","v":81371,"vw":56.700161},{"c":56.79,"h":56.79,"l":56.79,"n":31,"o":56.79,"t":"2026-10-20T20:00:00Z","v":115871,"vw":56.79},{"c":57.02,"h":57.31,"l":56.79,"n":29,"o":56.79,"t":"2026-10-21T08:00:00Z","v":2075,"vw":56.884446},{"c":56.9,"h":56.9,"l":56.9,"n":17,"o":56.9,"t":"2026-10-21T08:15:00Z","v":243,"vw":56.9},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-10-21T11:30:00Z","v":194,"vw":56.8},{"c":56.4836,"h":56.9,"l":56,"n":190,"o":56.33,"t":"2026-10-21T13:30:00Z","v":7014,"vw":56.447355},{"c":56.7,"h":56.7,"l":56.5,"n":61,"o":56.5,"t":"2026-10-21T13:45:00Z","v":1465,"vw":56.631748},{"c":56.55,"h":56.55,"l":56.29,"n":53,"o":56.29,"t":"2026-10-21T14:00:00Z","v":756,"vw":56.431818},{"c":56.7,"h":56.725,"l":56.56,"n":329,"o":56.56,"t":"2026-10-21T14:15:00Z","v":6965,"vw":56.661284},{"c":57.005,"h":57.005,"l":56.9,"n":45,"o":56.9,"t":"2026-10-21T14:30:00Z","v":1111,"vw":56.957132},{"c":57.015,"h":57.11,"l":57.015,"n":30,"o":57.11,"t":"2026-10-21T14:45:00Z","v":526,"vw":57.0625},{"c":57.055,"h":57.085,"l":56.96,"n":146,"o":57.025,"t":"2026-10-21T15:00:00Z","v":3234,"vw":57.037813},{"c":57.04,"h":57.04,"l":56.87,"n":223,"o":56.99,"t":"2026-10-21T15:15:00Z","v":4816,"vw":56.912575},{"c":57.38,"h":57.515,"l":57.13,"n":184,"o":57.15,"t":"2026-10-21T15:30:00Z","v":9392,"vw":57.395349},{"c":57.16,"h":57.26,"l":57.0501,"n":132,"o":57.23,"t":"2026-10-21T15:45:00Z","v":14163,"vw":57.106247},{"c":57.09,"h":57.17,"l":57.07,"n":204,"o":57.165,"t":"2026-10-21T16:00:00Z","v":7154,"vw":57.112991},{"c":57.06,"h":57.09,"l":57,"n":91,"o":57.0828,"t":"2026-10-21T16:15:00Z","v":3890,"vw":57.032706},{"c":57.28,"h":57.31,"l":57.02,"n":416,"o":57.06,"t":"2026-10-21T16:30:00Z","v":21625,"vw":57.185446},{"c":57.235,"h":57.42,"l":57.235,"n":119,"o":57.28,"t":"2026-10-21T16:45:00Z","v":3746,"vw":57.301741},{"c":57.16,"h":57.23,"l":57.16,"n":159,"o":57.23,"t":"2026-10-21T17:00:00Z","v":4478,"vw":57.219371},{"c":57.005,"h":57.1,"l":57.005,"n":42,"o":57.1,"t":"2026-10-21T17:15:00Z","v":771,"vw":57.05125},{"c":57.08,"h":57.08,"l":56.95,"n":64,"o":56.95,"t":"2026-10-21T17:30:00Z","v":1724,"vw":57.052778},{"c":57.145,"h":57.155,"l":56.9901,"n":196,"o":57.035,"t":"2026-10-21T17:45:00Z","v":6586,"vw":57.073051},{"c":57.32,"h":57.335,"l":57.12,"n":205,"o":57.16,"t":"2026-10-21T18:00:00Z","v":6892,"vw":57.198523},{"c":57.255,"h":57.31,"l":57.24,"n":158,"o":57.305,"t":"2026-10-21T18:15:00Z","v":4225,"vw":57.281087},{"c":57.125,"h":57.245,"l":57.125,"n":152,"o":57.245,"t":"2026-10-21T18:30:00Z","v":3098,"vw":57.192286},{"c":56.9,"h":57.11,"l":56.9,"n":200,"o":57.08,"t":"2026-10-21T18:45:00Z","v":4635,"vw":57.055037},{"c":56.795,"h":56.8,"l":56.69,"n":217,"o":56.745,"t":"2026-10-21T19:00:00Z","v":5104,"vw":56.747734},{"c":56.98,"h":56.98,"l":56.76,"n":410,"o":56.76,"t":"2026-10-21T19:15:00Z","v":8460,"vw":56.860992},{"c":57.03,"h":57.13,"l":57,"n":384,"o":57,"t":"2026-10-21T19:30:00Z","v":7153,"vw":57.061096},{"c":57.06,"h":57.41,"l":56.985,"n":1694,"o":57.075,"t":"2026-10-21T19:45:00Z","v":47571,"vw":57.13198},{"c":57.03,"h":57.03,"l":57.03,"n":23,"o":57.03,"t":"2026-10-21T20:00:00Z","v":80315,"vw":57.03},{"c":57.94,"h":57.94,"l":57.94,"n":14,"o":57.94,"t":"2026-10-22T12:00:00Z","v":415,"vw":57.94},{"c":57.66,"h":57.74,"l":57.05,"n":73,"o":57.07,"t":"2026-10-22T13:30:00Z","v":2985,"vw":57.367869},{"c":57.35,"h":57.55,"l":57.35,"n":68,"o":57.55,"t":"2026-10-22T13:45:00Z","v":1216,"vw":57.394286},{"c":57.215,"h":57.585,"l":57.215,"n":159,"o":57.38,"t":"2026-10-22T14:00:00Z","v":4148,"vw":57.33101},{"c":57.11,"h":57.415,"l":57.11,"n":119,"o":57.24,"t":"2026-10-22T14:15:00Z","v":3546,"vw":57.283916},{"c":57.4,"h":57.4,"l":57.05,"n":228,"o":57.05,"t":"2026-10-22T14:30:00Z","v":6084,"vw":57.26729},{"c":57.6,"h":57.65,"l":57.325,"n":172,"o":57.51,"t":"2026-10-22T14:45:00Z","v":2644,"vw":57.535},{"c":57.635,"h":57.76,"l":57.585,"n":220,"o":57.6,"t":"2026-10-22T15:00:00Z","v":6084,"vw":57.664975},{"c":57.92,"h":57.95,"l":57.594,"n":121,"o":57.685,"t":"2026-10-22T15:15:00Z","v":2279,"vw":57.79675},{"c":57.635,"h":58.035,"l":57.52,"n":302,"o":57.93,"t":"2026-10-22T15:30:00Z","v":33743,"vw":57.653985},{"c":57.87,"h":57.935,"l":57.635,"n":334,"o":57.635,"t":"2026-10-22T15:45:00Z","v":8519,"vw":57.800005},{"c":57.59,"h":57.89,"l":57.585,"n":225,"o":57.89,"t":"2026-10-22T16:00:00Z","v":3399,"vw":57.746593},{"c":57.555,"h":57.76,"l":57.398,"n":205,"o":57.665,"t":"2026-10-22T16:15:00Z","v":4780,"vw":57.617469},{"c":57.26,"h":57.515,"l":57.26,"n":99,"o":57.515,"t":"2026-10-22T16:30:00Z","v":1629,"vw":57.411875},{"c":57.26,"h":57.39,"l":57.26,"n":243,"o":57.28,"t":"2026-10-22T16:45:00Z","v":6629,"vw":57.305019},{"c":57.195,"h":57.265,"l":57.07,"n":224,"o":57.26,"t":"2026-10-22T17:00:00Z","v":8502,"vw":57.208856},{"c":57.27,"h":57.27,"l":57.13,"n":214,"o":57.19,"t":"2026-10-22T17:15:00Z","v":4974,"vw":57.234958},{"c":57.36,"h":57.36,"l":57.26,"n":213,"o":57.26,"t":"2026-10-22T17:30:00Z","v":3928,"vw":57.309286},{"c":57.395,"h":57.45,"l":57.32,"n":312,"o":57.35,"t":"2026-10-22T17:45:00Z","v":17414,"vw":57.378562},{"c":57.42,"h":57.482,"l":57.22,"n":217,"o":57.39,"t":"2026-10-22T18:00:00Z","v":5263,"vw":57.376829},{"c":57.36,"h":57.48,"l":57.285,"n":300,"o":57.415,"t":"2026-10-22T18:15:00Z","v":11179,"vw":57.356084},{"c":57.46,"h":57.46,"l":57.24,"n":154,"o":57.29,"t":"2026-10-22T18:30:00Z","v":3575,"vw":57.359832},{"c":57.47,"h":57.53,"l":57.46,"n":214,"o":57.47,"t":"2026-10-22T18:45:00Z","v":4782,"vw":57.500278},{"c":57.385,"h":57.53,"l":57.34,"n":457,"o":57.44,"t":"2026-10-22T19:00:00Z","v":12588,"vw":57.43089},{"c":57.71,"h":57.71,"l":57.475,"n":460,"o":57.48,"t":"2026-10-22T19:15:00Z","v":12463,"vw":57.603832},{"c":57.605,"h":57.74,"l":57.605,"n":409,"o":57.71,"t":"2026-10-22T19:30:00Z","v":11699,"vw":57.691841},{"c":57.95,"h":57.985,"l":57.62,"n":1549,"o":57.64,"t":"2026-10-22T19:45:00Z","v":50839,"vw":57.860324},{"c":57.95,"h":57.95,"l":57.95,"n":27,"o":57.95,"t":"2026-10-22T20:00:00Z","v":108608,"vw":57.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.141471137806184,"strike":81.70577243876319,"iv":1.0198764907282494,"gamma":0.014063234369227361,"theta":-0.06783433080859366,"vega":0.03802975346111844,"rho":0.005884104254967458,"breakevenPct":42.96331937285483},{"delta":0.2,"premium":1.3153052058457977,"strike":73.09883777166742,"iv":0.8194134334947328,"gamma":0.021397934836353553,"theta":-0.06429933421315236,"vega":0.045140861550172634,"rho":0.007983415994232723,"breakevenPct":28.410945603991735},{"delta":0.25,"premium":1.5252125552394467,"strike":68.67973567916954,"iv":0.7111991569517842,"gamma":0.02820014081118359,"theta":-0.06302755787068606,"vega":0.05106765115070694,"rho":0.010058705794806728,"breakevenPct":21.147451655580653},{"delta":0.3,"premium":1.7680473860077894,"strike":64.7479726444156,"iv":0.6195938117479441,"gamma":0.034228980682272966,"theta":-0.06230282492363465,"vega":0.05644624689788108,"rho":0.012116923647082873,"breakevenPct":14.781742934294018},{"delta":0.35,"premium":2.1747582407007493,"strike":63.24163614555278,"iv":0.6106490745182664,"gamma":0.0364088725977955,"theta":-0.06430065965598405,"vega":0.059096549277994945,"rho":0.014090176512943434,"breakevenPct":12.884200839091504},{"delta":0.4,"premium":2.58146909539371,"strike":61.73529964668996,"iv":0.6017043372885887,"gamma":0.03858876451331804,"theta":-0.06629849438833348,"vega":0.06174685165810882,"rho":0.016063429378803996,"breakevenPct":10.986658743888988},{"delta":0.45,"premium":2.98817995008667,"strike":60.228963147827145,"iv":0.592759600058911,"gamma":0.040768656428840575,"theta":-0.06829632912068288,"vega":0.06439715403822269,"rho":0.018036682244664558,"breakevenPct":9.089116648686474},{"delta":0.5,"premium":3.559715407262021,"strike":58.959764474975465,"iv":0.5910255152109912,"gamma":0.04045505397448479,"theta":-0.0677053974484789,"vega":0.06375976447497546,"rho":0.019892717873293178,"breakevenPct":7.885211185914551},{"delta":0.55,"premium":4.160794896957802,"strike":57.73307163886163,"iv":0.5905839057899902,"gamma":0.039694504416094206,"theta":-0.06665044160942099,"vega":0.06253307163886163,"rho":0.021727742865059473,"breakevenPct":6.805636817634902},{"delta":0.6,"premium":4.761874386653582,"strike":56.50637880274779,"iv":0.5901422963689892,"gamma":0.03893395485770363,"theta":-0.0655954857703631,"vega":0.061306378802747793,"rho":0.023562767856825765,"breakevenPct":5.726062449355255},{"delta":0.65,"premium":5.362953876349362,"strike":55.279685966633956,"iv":0.5897006869479883,"gamma":0.038173405299313054,"theta":-0.0645405299313052,"vega":0.060079685966633954,"rho":0.025397792848592064,"breakevenPct":4.6464880810756055},{"delta":0.7,"premium":6.265005662514156,"strike":53.90713476783692,"iv":0.5901464326160816,"gamma":0.03524597961494904,"theta":-0.06012525481313703,"vega":0.05549411098527746,"rho":0.027011262132328136,"breakevenPct":3.8345822784315327},{"delta":0.75,"premium":7.2559456398641,"strike":52.49150622876557,"iv":0.5908542468856172,"gamma":0.03167859569648924,"theta":-0.05471755379388448,"vega":0.04991653454133635,"rho":0.028559297864987933,"breakevenPct":3.1017288500943376},{"delta":0.8,"premium":8.246885617214044,"strike":51.075877689694224,"iv":0.5915620611551529,"gamma":0.02811121177802944,"theta":-0.04930985277463193,"vega":0.044338958097395235,"rho":0.030107333597647726,"breakevenPct":2.368875421757142},{"delta":0.85,"premium":9.538775510204081,"strike":49.38775510204081,"iv":0.5972428571428571,"gamma":0.023771428571428572,"theta":-0.0429469387755102,"vega":0.0377,"rho":0.03142179020858251,"breakevenPct":1.6851261643570232},{"delta":0.9,"premium":11.783673469387756,"strike":46.83673469387755,"iv":0.6186714285714285,"gamma":0.016985714285714285,"theta":-0.033559183673469384,"vega":0.0277,"rho":0.03199657960072144,"breakevenPct":1.15687344825764}],"put":[{"delta":0.1,"premium":0.7385342719803877,"strike":44.11465728019612,"iv":0.8529863348357127,"gamma":0.012973050680754434,"theta":-0.0415037958366484,"vega":0.028635703149091363,"rho":-0.005331483774417453,"breakevenPct":25.149054343027203},{"delta":0.15,"premium":1.4463555166678312,"strike":43.951406888904415,"iv":1.0614704848179985,"gamma":0.014244865188005596,"theta":-0.06334659544116837,"vega":0.03696405312816527,"rho":-0.008197669965473267,"breakevenPct":26.652197804596057},{"delta":0.2,"premium":1.7671790550922788,"strike":48.22905406789705,"iv":0.8882240316228085,"gamma":0.01987084454585171,"theta":-0.0656474473215302,"vega":0.04512243139678955,"rho":-0.010796464321793159,"breakevenPct":19.824201876091852},{"delta":0.25,"premium":2.0507201646090536,"strike":51.205761316872426,"iv":0.7676666666666667,"gamma":0.025672592592592594,"theta":-0.06527366255144033,"vega":0.05127325102880658,"rho":-0.013373144280819626,"breakevenPct":15.176805604377266},{"delta":0.3,"premium":2.3079218106995882,"strike":53.26337448559671,"iv":0.6843333333333333,"gamma":0.03159851851851852,"theta":-0.06301028806584362,"vega":0.056005761316872425,"rho":-0.015934200757799204,"breakevenPct":12.06996949974613},{"delta":0.35,"premium":2.6225985844287156,"strike":55.19716885743175,"iv":0.6136372093023256,"gamma":0.03674196157735086,"theta":-0.061202527805864514,"vega":0.06018928210313448,"rho":-0.018534492094990352,"breakevenPct":9.275978821392526},{"delta":0.4,"premium":3.2482305358948436,"strike":56.46107178968655,"iv":0.6113116279069767,"gamma":0.037651971688574315,"theta":-0.06185975733063701,"vega":0.06140262891809909,"rho":-0.021347054086146674,"breakevenPct":8.174562115976347},{"delta":0.45,"premium":3.87386248736097,"strike":57.72497472194135,"iv":0.6089860465116279,"gamma":0.03856198179979778,"theta":-0.0625169868554095,"vega":0.0626159757330637,"rho":-0.02415961607730299,"breakevenPct":7.073145410560169},{"delta":0.5,"premium":4.499494438827098,"strike":58.98887765419616,"iv":0.606660465116279,"gamma":0.039471991911021236,"theta":-0.063174216380182,"vega":0.06382932254802831,"rho":-0.026972178068459307,"breakevenPct":5.971728705143992},{"delta":0.55,"premium":5.157185628742515,"strike":60.249500998003995,"iv":0.6020055888223553,"gamma":0.04000039920159681,"theta":-0.06274690618762475,"vega":0.0642061876247505,"rho":-0.029807198730700656,"breakevenPct":4.931293581947412},{"delta":0.6,"premium":5.9431137724550895,"strike":61.49700598802395,"iv":0.5880335329341317,"gamma":0.03900239520958084,"theta":-0.05798143712574851,"vega":0.06123712574850299,"rho":-0.03273205407728212,"breakevenPct":4.134784787629233},{"delta":0.65,"premium":6.729041916167665,"strike":62.74451097804391,"iv":0.5740614770459082,"gamma":0.03800439121756487,"theta":-0.05321596806387226,"vega":0.058268063872255485,"rho":-0.0356569094238636,"breakevenPct":3.338275993311051},{"delta":0.7,"premium":7.514970059880239,"strike":63.992015968063875,"iv":0.5600894211576846,"gamma":0.03700638722554891,"theta":-0.04845049900199601,"vega":0.055299001996007985,"rho":-0.038581764770445066,"breakevenPct":2.5417671989928716},{"delta":0.75,"premium":8.472529644268777,"strike":65.3794466403162,"iv":0.5491946245059288,"gamma":0.03525897233201581,"theta":-0.0432491699604743,"vega":0.0515491699604743,"rho":-0.041636580413478605,"breakevenPct":1.799970671186489},{"delta":0.8,"premium":10.152371541501978,"strike":67.35573122529645,"iv":0.5512499604743083,"gamma":0.030357786561264817,"theta":-0.03621359683794466,"vega":0.044513596837944654,"rho":-0.04523831230408123,"breakevenPct":1.288421598283925},{"delta":0.85,"premium":11.832213438735177,"strike":69.33201581027669,"iv":0.5533052964426878,"gamma":0.025456600790513838,"theta":-0.029178023715415023,"vega":0.03747802371541502,"rho":-0.04884004419468385,"breakevenPct":0.7768725253813624},{"delta":0.9,"premium":16.569740259740264,"strike":74.2987012987013,"iv":0.6313766233766235,"gamma":0.017094025974025966,"theta":-0.023618961038961037,"vega":0.02856597402597402,"rho":-0.05484827487900198,"breakevenPct":0.38143047633988525}]},"raw":{"call":[{"delta":0.15,"premium":1.141471137806184,"strike":81.70577243876319,"iv":1.0198764907282494,"gamma":0.014063234369227361,"theta":-0.06783433080859366,"vega":0.03802975346111844,"rho":0.005884104254967458,"breakevenPct":42.96331937285483},{"delta":0.2,"premium":1.3153052058457977,"strike":73.09883777166742,"iv":0.8194134334947328,"gamma":0.021397934836353553,"theta":-0.06429933421315236,"vega":0.045140861550172634,"rho":0.007983415994232723,"breakevenPct":28.410945603991735},{"delta":0.25,"premium":1.5252125552394467,"strike":68.67973567916954,"iv":0.7111991569517842,"gamma":0.02820014081118359,"theta":-0.06302755787068606,"vega":0.05106765115070694,"rho":0.010058705794806728,"breakevenPct":21.147451655580653},{"delta":0.3,"premium":1.7680473860077894,"strike":64.7479726444156,"iv":0.6195938117479441,"gamma":0.034228980682272966,"theta":-0.06230282492363465,"vega":0.05644624689788108,"rho":0.012116923647082873,"breakevenPct":14.781742934294018},{"delta":0.35,"premium":2.1747582407007493,"strike":63.24163614555278,"iv":0.6106490745182664,"gamma":0.0364088725977955,"theta":-0.06430065965598405,"vega":0.059096549277994945,"rho":0.014090176512943434,"breakevenPct":12.884200839091504},{"delta":0.4,"premium":2.58146909539371,"strike":61.73529964668996,"iv":0.6017043372885887,"gamma":0.03858876451331804,"theta":-0.06629849438833348,"vega":0.06174685165810882,"rho":0.016063429378803996,"breakevenPct":10.986658743888988},{"delta":0.45,"premium":2.98817995008667,"strike":60.228963147827145,"iv":0.592759600058911,"gamma":0.040768656428840575,"theta":-0.06829632912068288,"vega":0.06439715403822269,"rho":0.018036682244664558,"breakevenPct":9.089116648686474},{"delta":0.5,"premium":3.559715407262021,"strike":58.959764474975465,"iv":0.5910255152109912,"gamma":0.04045505397448479,"theta":-0.0677053974484789,"vega":0.06375976447497546,"rho":0.019892717873293178,"breakevenPct":7.885211185914551},{"delta":0.55,"premium":4.160794896957802,"strike":57.73307163886163,"iv":0.5905839057899902,"gamma":0.039694504416094206,"theta":-0.06665044160942099,"vega":0.06253307163886163,"rho":0.021727742865059473,"breakevenPct":6.805636817634902},{"delta":0.6,"premium":4.761874386653582,"strike":56.50637880274779,"iv":0.5901422963689892,"gamma":0.03893395485770363,"theta":-0.0655954857703631,"vega":0.061306378802747793,"rho":0.023562767856825765,"breakevenPct":5.726062449355255},{"delta":0.65,"premium":5.362953876349362,"strike":55.279685966633956,"iv":0.5897006869479883,"gamma":0.038173405299313054,"theta":-0.0645405299313052,"vega":0.060079685966633954,"rho":0.025397792848592064,"breakevenPct":4.6464880810756055},{"delta":0.7,"premium":6.265005662514156,"strike":53.90713476783692,"iv":0.5901464326160816,"gamma":0.03524597961494904,"theta":-0.06012525481313703,"vega":0.05549411098527746,"rho":0.027011262132328136,"breakevenPct":3.8345822784315327},{"delta":0.75,"premium":7.2559456398641,"strike":52.49150622876557,"iv":0.5908542468856172,"gamma":0.03167859569648924,"theta":-0.05471755379388448,"vega":0.04991653454133635,"rho":0.028559297864987933,"breakevenPct":3.1017288500943376},{"delta":0.8,"premium":8.246885617214044,"strike":51.075877689694224,"iv":0.5915620611551529,"gamma":0.02811121177802944,"theta":-0.04930985277463193,"vega":0.044338958097395235,"rho":0.030107333597647726,"breakevenPct":2.368875421757142},{"delta":0.85,"premium":9.538775510204081,"strike":49.38775510204081,"iv":0.5972428571428571,"gamma":0.023771428571428572,"theta":-0.0429469387755102,"vega":0.0377,"rho":0.03142179020858251,"breakevenPct":1.6851261643570232},{"delta":0.9,"premium":11.783673469387756,"strike":46.83673469387755,"iv":0.6186714285714285,"gamma":0.016985714285714285,"theta":-0.033559183673469384,"vega":0.0277,"rho":0.03199657960072144,"breakevenPct":1.15687344825764}],"put":[{"delta":0.1,"premium":0.7385342719803877,"strike":44.11465728019612,"iv":0.8529863348357127,"gamma":0.012973050680754434,"theta":-0.0415037958366484,"vega":0.028635703149091363,"rho":-0.005331483774417453,"breakevenPct":25.149054343027203},{"delta":0.15,"premium":1.4463555166678312,"strike":43.951406888904415,"iv":1.0614704848179985,"gamma":0.014244865188005596,"theta":-0.06334659544116837,"vega":0.03696405312816527,"rho":-0.008197669965473267,"breakevenPct":26.652197804596057},{"delta":0.2,"premium":1.7671790550922788,"strike":48.22905406789705,"iv":0.8882240316228085,"gamma":0.01987084454585171,"theta":-0.0656474473215302,"vega":0.04512243139678955,"rho":-0.010796464321793159,"breakevenPct":19.824201876091852},{"delta":0.25,"premium":2.0507201646090536,"strike":51.205761316872426,"iv":0.7676666666666667,"gamma":0.025672592592592594,"theta":-0.06527366255144033,"vega":0.05127325102880658,"rho":-0.013373144280819626,"breakevenPct":15.176805604377266},{"delta":0.3,"premium":2.3079218106995882,"strike":53.26337448559671,"iv":0.6843333333333333,"gamma":0.03159851851851852,"theta":-0.06301028806584362,"vega":0.056005761316872425,"rho":-0.015934200757799204,"breakevenPct":12.06996949974613},{"delta":0.35,"premium":2.6225985844287156,"strike":55.19716885743175,"iv":0.6136372093023256,"gamma":0.03674196157735086,"theta":-0.061202527805864514,"vega":0.06018928210313448,"rho":-0.018534492094990352,"breakevenPct":9.275978821392526},{"delta":0.4,"premium":3.2482305358948436,"strike":56.46107178968655,"iv":0.6113116279069767,"gamma":0.037651971688574315,"theta":-0.06185975733063701,"vega":0.06140262891809909,"rho":-0.021347054086146674,"breakevenPct":8.174562115976347},{"delta":0.45,"premium":3.87386248736097,"strike":57.72497472194135,"iv":0.6089860465116279,"gamma":0.03856198179979778,"theta":-0.0625169868554095,"vega":0.0626159757330637,"rho":-0.02415961607730299,"breakevenPct":7.073145410560169},{"delta":0.5,"premium":4.499494438827098,"strike":58.98887765419616,"iv":0.606660465116279,"gamma":0.039471991911021236,"theta":-0.063174216380182,"vega":0.06382932254802831,"rho":-0.026972178068459307,"breakevenPct":5.971728705143992},{"delta":0.55,"premium":5.157185628742515,"strike":60.249500998003995,"iv":0.6020055888223553,"gamma":0.04000039920159681,"theta":-0.06274690618762475,"vega":0.0642061876247505,"rho":-0.029807198730700656,"breakevenPct":4.931293581947412},{"delta":0.6,"premium":5.9431137724550895,"strike":61.49700598802395,"iv":0.5880335329341317,"gamma":0.03900239520958084,"theta":-0.05798143712574851,"vega":0.06123712574850299,"rho":-0.03273205407728212,"breakevenPct":4.134784787629233},{"delta":0.65,"premium":6.729041916167665,"strike":62.74451097804391,"iv":0.5740614770459082,"gamma":0.03800439121756487,"theta":-0.05321596806387226,"vega":0.058268063872255485,"rho":-0.0356569094238636,"breakevenPct":3.338275993311051},{"delta":0.7,"premium":7.514970059880239,"strike":63.992015968063875,"iv":0.5600894211576846,"gamma":0.03700638722554891,"theta":-0.04845049900199601,"vega":0.055299001996007985,"rho":-0.038581764770445066,"breakevenPct":2.5417671989928716},{"delta":0.75,"premium":8.472529644268777,"strike":65.3794466403162,"iv":0.5491946245059288,"gamma":0.03525897233201581,"theta":-0.0432491699604743,"vega":0.0515491699604743,"rho":-0.041636580413478605,"breakevenPct":1.799970671186489},{"delta":0.8,"premium":10.152371541501978,"strike":67.35573122529645,"iv":0.5512499604743083,"gamma":0.030357786561264817,"theta":-0.03621359683794466,"vega":0.044513596837944654,"rho":-0.04523831230408123,"breakevenPct":1.288421598283925},{"delta":0.85,"premium":11.832213438735177,"strike":69.33201581027669,"iv":0.5533052964426878,"gamma":0.025456600790513838,"theta":-0.029178023715415023,"vega":0.03747802371541502,"rho":-0.04884004419468385,"breakevenPct":0.7768725253813624},{"delta":0.9,"premium":16.569740259740264,"strike":74.2987012987013,"iv":0.6313766233766235,"gamma":0.017094025974025966,"theta":-0.023618961038961037,"vega":0.02856597402597402,"rho":-0.05484827487900198,"breakevenPct":0.38143047633988525}]}},"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"}}