{"symbol":"BLDR","url":"https://intraalpha.com/companies/BLDR","capturedAt":"2026-10-22T23:00:23.169Z","state":"ready","quote":{"symbol":"BLDR","last_price":57.54,"prev_close":53.51,"regular_close":57.54,"change":4.03,"change_pct":7.5313,"regular_change":4.03,"regular_change_pct":7.5313,"extended_change":0,"extended_change_pct":0,"bid":55.83,"ask":57.7,"bid_size":300,"ask_size":200,"volume":2895624,"vwap":56.750888,"open":52.61,"high":57.61,"low":52.595,"close":57.54,"trade_count":39548,"last_trade_at":"2026-10-22T23:00:00.002747863Z","last_quote_at":"2026-10-22T21:50:58.489910299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","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":"BLDR","fetched_at":"2026-10-22T22:59:15.090884+00:00","name":"Builders FirstSource Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Builders FirstSource, Inc., manufactures and supplies building materials, manufactured components, and construction services to professional home builders, subcontractors, remodelers, and consumers in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5757486000,"ebitda":1022512000,"pe_ratio":58.8,"peg_ratio":2.019,"book_value":37.23,"dividend_per_share":null,"dividend_yield":null,"eps":0.91,"revenue_ttm":14448703000,"gross_profit_ttm":4217248000,"profit_margin":0.0071,"operating_margin_ttm":0.0333,"return_on_assets_ttm":0.0239,"return_on_equity_ttm":0.0251,"quarterly_earnings_growth":-0.829,"quarterly_revenue_growth":-0.088,"analyst_target_price":69.36,"analyst_number":3,"beta":1.448,"fifty_two_week_high":131.5,"fifty_two_week_low":49.67,"fifty_day_ma":61.03,"two_hundred_day_ma":82.29,"shares_outstanding":107596000,"forward_pe":13.95,"price_to_sales":0.399,"price_to_book":1.589,"ev_to_revenue":0.798,"ev_to_ebitda":11.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:15.090884+00:00"},"optionObservedAt":"2026-10-22T19:59:53.557Z","bars":[{"c":51.01,"h":51.01,"l":50.6,"n":7,"o":50.6,"t":"2026-10-15T08:00:00Z","v":697,"vw":50.749298},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-15T09:20:00Z","v":100,"vw":51.09},{"c":51.11,"h":51.15,"l":51.11,"n":2,"o":51.15,"t":"2026-10-15T10:05:00Z","v":200,"vw":51.13},{"c":51.63,"h":51.63,"l":51.63,"n":4,"o":51.63,"t":"2026-10-15T11:05:00Z","v":156,"vw":51.63},{"c":51.69,"h":51.69,"l":51.69,"n":4,"o":51.69,"t":"2026-10-15T11:25:00Z","v":802,"vw":51.69},{"c":51.15,"h":51.18,"l":51.15,"n":2,"o":51.18,"t":"2026-10-15T11:55:00Z","v":200,"vw":51.165},{"c":51.16,"h":51.37,"l":51.16,"n":15,"o":51.37,"t":"2026-10-15T12:00:00Z","v":745,"vw":51.295333},{"c":51.67,"h":51.67,"l":51.67,"n":7,"o":51.67,"t":"2026-10-15T12:15:00Z","v":463,"vw":51.67},{"c":51.12,"h":51.16,"l":51.1,"n":31,"o":51.1,"t":"2026-10-15T12:30:00Z","v":1995,"vw":51.104444},{"c":51.69,"h":51.69,"l":51.63,"n":18,"o":51.63,"t":"2026-10-15T12:35:00Z","v":786,"vw":51.66},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-10-15T12:40:00Z","v":220,"vw":51.73},{"c":51.87,"h":51.87,"l":51.87,"n":4,"o":51.87,"t":"2026-10-15T12:50:00Z","v":260,"vw":51.87},{"c":51.67,"h":51.67,"l":51.67,"n":15,"o":51.67,"t":"2026-10-15T13:05:00Z","v":243,"vw":51.67},{"c":51.435,"h":52.43,"l":51.16,"n":507,"o":52.43,"t":"2026-10-15T13:30:00Z","v":54115,"vw":51.820107},{"c":51.39,"h":51.82,"l":51.39,"n":863,"o":51.44,"t":"2026-10-15T13:35:00Z","v":140443,"vw":51.598648},{"c":51.335,"h":52.07,"l":51.32,"n":774,"o":51.4,"t":"2026-10-15T13:40:00Z","v":178942,"vw":51.527898},{"c":52.19,"h":52.22,"l":51.2501,"n":779,"o":51.335,"t":"2026-10-15T13:45:00Z","v":177947,"vw":51.742485},{"c":52.515,"h":52.674,"l":52.15,"n":544,"o":52.1975,"t":"2026-10-15T13:50:00Z","v":32786,"vw":52.39927},{"c":52.9775,"h":53.01,"l":52.4743,"n":675,"o":52.515,"t":"2026-10-15T13:55:00Z","v":46703,"vw":52.76092},{"c":53.275,"h":53.62,"l":53.01,"n":1536,"o":53.15,"t":"2026-10-15T14:00:00Z","v":124252,"vw":53.393645},{"c":53.25,"h":53.64,"l":53.16,"n":966,"o":53.275,"t":"2026-10-15T14:05:00Z","v":169256,"vw":53.434214},{"c":53.4,"h":53.65,"l":53,"n":900,"o":53.345,"t":"2026-10-15T14:10:00Z","v":94684,"vw":53.341136},{"c":53.44,"h":53.77,"l":53.385,"n":1264,"o":53.525,"t":"2026-10-15T14:15:00Z","v":108354,"vw":53.530897},{"c":53.64,"h":53.665,"l":53.385,"n":724,"o":53.44,"t":"2026-10-15T14:20:00Z","v":56392,"vw":53.498151},{"c":53.49,"h":53.715,"l":53.49,"n":448,"o":53.65,"t":"2026-10-15T14:25:00Z","v":22902,"vw":53.598},{"c":53.73,"h":53.81,"l":53.505,"n":1068,"o":53.53,"t":"2026-10-15T14:30:00Z","v":75375,"vw":53.709424},{"c":53.78,"h":54.09,"l":53.65,"n":960,"o":53.65,"t":"2026-10-15T14:35:00Z","v":167208,"vw":53.950468},{"c":53.67,"h":53.99,"l":53.6417,"n":719,"o":53.8,"t":"2026-10-15T14:40:00Z","v":53503,"vw":53.826597},{"c":53.27,"h":53.75,"l":53.265,"n":880,"o":53.72,"t":"2026-10-15T14:45:00Z","v":76425,"vw":53.467645},{"c":53.165,"h":53.3756,"l":53.165,"n":356,"o":53.27,"t":"2026-10-15T14:50:00Z","v":18453,"vw":53.217229},{"c":53.16,"h":53.305,"l":53.105,"n":658,"o":53.215,"t":"2026-10-15T14:55:00Z","v":71961,"vw":53.174605},{"c":53.615,"h":53.65,"l":53.21,"n":484,"o":53.21,"t":"2026-10-15T15:00:00Z","v":24652,"vw":53.41488},{"c":53.55,"h":53.72,"l":53.33,"n":615,"o":53.59,"t":"2026-10-15T15:05:00Z","v":47625,"vw":53.550951},{"c":53.695,"h":53.74,"l":53.55,"n":419,"o":53.59,"t":"2026-10-15T15:10:00Z","v":18553,"vw":53.639332},{"c":53.73,"h":53.89,"l":53.67,"n":446,"o":53.7,"t":"2026-10-15T15:15:00Z","v":21854,"vw":53.798404},{"c":53.83,"h":53.9,"l":53.64,"n":648,"o":53.73,"t":"2026-10-15T15:20:00Z","v":43418,"vw":53.734455},{"c":53.63,"h":53.84,"l":53.59,"n":445,"o":53.82,"t":"2026-10-15T15:25:00Z","v":29080,"vw":53.749433},{"c":53.49,"h":53.68,"l":53.3891,"n":500,"o":53.65,"t":"2026-10-15T15:30:00Z","v":41636,"vw":53.475576},{"c":53.2545,"h":53.59,"l":53.25,"n":405,"o":53.58,"t":"2026-10-15T15:35:00Z","v":25304,"vw":53.449103},{"c":53.28,"h":53.43,"l":53.245,"n":2279,"o":53.275,"t":"2026-10-15T15:40:00Z","v":272465,"vw":53.3387},{"c":53.28,"h":53.34,"l":53.25,"n":345,"o":53.27,"t":"2026-10-15T15:45:00Z","v":18574,"vw":53.312221},{"c":53.34,"h":53.41,"l":53.185,"n":394,"o":53.29,"t":"2026-10-15T15:50:00Z","v":29674,"vw":53.306923},{"c":53.29,"h":53.37,"l":53.265,"n":315,"o":53.31,"t":"2026-10-15T15:55:00Z","v":13430,"vw":53.332974},{"c":53.18,"h":53.315,"l":53.16,"n":333,"o":53.31,"t":"2026-10-15T16:00:00Z","v":16079,"vw":53.212618},{"c":53.15,"h":53.26,"l":53.11,"n":411,"o":53.2,"t":"2026-10-15T16:05:00Z","v":36485,"vw":53.170026},{"c":53.065,"h":53.22,"l":53.05,"n":391,"o":53.185,"t":"2026-10-15T16:10:00Z","v":43369,"vw":53.137653},{"c":53.11,"h":53.175,"l":53.01,"n":379,"o":53.075,"t":"2026-10-15T16:15:00Z","v":26568,"vw":53.085359},{"c":53.08,"h":53.16,"l":53.08,"n":306,"o":53.11,"t":"2026-10-15T16:20:00Z","v":16361,"vw":53.128738},{"c":53.17,"h":53.22,"l":53.07,"n":315,"o":53.095,"t":"2026-10-15T16:25:00Z","v":13007,"vw":53.134598},{"c":53.105,"h":53.2,"l":53.075,"n":629,"o":53.18,"t":"2026-10-15T16:30:00Z","v":47108,"vw":53.131937},{"c":53.2,"h":53.31,"l":53.095,"n":333,"o":53.11,"t":"2026-10-15T16:35:00Z","v":18483,"vw":53.217816},{"c":53,"h":53.16,"l":52.97,"n":451,"o":53.155,"t":"2026-10-15T16:40:00Z","v":19955,"vw":53.047363},{"c":52.955,"h":53.075,"l":52.95,"n":434,"o":53.03,"t":"2026-10-15T16:45:00Z","v":20327,"vw":53.032581},{"c":52.995,"h":53.04,"l":52.92,"n":401,"o":52.9203,"t":"2026-10-15T16:50:00Z","v":26115,"vw":52.998319},{"c":53.12,"h":53.13,"l":53.02,"n":544,"o":53.04,"t":"2026-10-15T16:55:00Z","v":47395,"vw":53.085966},{"c":53.05,"h":53.185,"l":53.04,"n":527,"o":53.1,"t":"2026-10-15T17:00:00Z","v":49486,"vw":53.116436},{"c":53.125,"h":53.1325,"l":53.065,"n":486,"o":53.065,"t":"2026-10-15T17:05:00Z","v":25629,"vw":53.117002},{"c":53.03,"h":53.18,"l":53.03,"n":455,"o":53.125,"t":"2026-10-15T17:10:00Z","v":20962,"vw":53.114066},{"c":53.165,"h":53.18,"l":53.035,"n":413,"o":53.035,"t":"2026-10-15T17:15:00Z","v":21679,"vw":53.102214},{"c":53.19,"h":53.24,"l":53.15,"n":390,"o":53.165,"t":"2026-10-15T17:20:00Z","v":22739,"vw":53.193295},{"c":53.44,"h":53.44,"l":53.17,"n":446,"o":53.23,"t":"2026-10-15T17:25:00Z","v":49772,"vw":53.30084},{"c":53.62,"h":53.645,"l":53.44,"n":558,"o":53.44,"t":"2026-10-15T17:30:00Z","v":24964,"vw":53.577193},{"c":53.52,"h":53.665,"l":53.52,"n":550,"o":53.62,"t":"2026-10-15T17:35:00Z","v":25418,"vw":53.605182},{"c":53.58,"h":53.61,"l":53.48,"n":515,"o":53.515,"t":"2026-10-15T17:40:00Z","v":47026,"vw":53.531614},{"c":53.41,"h":53.57,"l":53.41,"n":486,"o":53.555,"t":"2026-10-15T17:45:00Z","v":32061,"vw":53.52218},{"c":53.42,"h":53.465,"l":53.4,"n":339,"o":53.43,"t":"2026-10-15T17:50:00Z","v":16038,"vw":53.434959},{"c":53.535,"h":53.5547,"l":53.42,"n":333,"o":53.44,"t":"2026-10-15T17:55:00Z","v":19384,"vw":53.499468},{"c":53.515,"h":53.57,"l":53.445,"n":501,"o":53.53,"t":"2026-10-15T18:00:00Z","v":27077,"vw":53.527475},{"c":53.58,"h":53.66,"l":53.48,"n":579,"o":53.515,"t":"2026-10-15T18:05:00Z","v":33960,"vw":53.571166},{"c":53.62,"h":53.62,"l":53.48,"n":410,"o":53.57,"t":"2026-10-15T18:10:00Z","v":18088,"vw":53.527824},{"c":53.7,"h":53.73,"l":53.6,"n":971,"o":53.6,"t":"2026-10-15T18:15:00Z","v":54349,"vw":53.65906},{"c":53.46,"h":53.73,"l":53.43,"n":475,"o":53.685,"t":"2026-10-15T18:20:00Z","v":21555,"vw":53.644449},{"c":53.51,"h":53.51,"l":53.39,"n":421,"o":53.47,"t":"2026-10-15T18:25:00Z","v":19622,"vw":53.442917},{"c":53.44,"h":53.56,"l":53.43,"n":402,"o":53.48,"t":"2026-10-15T18:30:00Z","v":19154,"vw":53.498342},{"c":53.395,"h":53.44,"l":53.36,"n":266,"o":53.43,"t":"2026-10-15T18:35:00Z","v":17220,"vw":53.399704},{"c":53.615,"h":53.615,"l":53.42,"n":568,"o":53.42,"t":"2026-10-15T18:40:00Z","v":30904,"vw":53.506798},{"c":53.65,"h":53.67,"l":53.595,"n":450,"o":53.625,"t":"2026-10-15T18:45:00Z","v":18371,"vw":53.629288},{"c":53.68,"h":53.69,"l":53.61,"n":438,"o":53.68,"t":"2026-10-15T18:50:00Z","v":17462,"vw":53.634251},{"c":53.715,"h":53.75,"l":53.67,"n":407,"o":53.69,"t":"2026-10-15T18:55:00Z","v":15200,"vw":53.708828},{"c":53.705,"h":53.94,"l":53.7,"n":613,"o":53.7,"t":"2026-10-15T19:00:00Z","v":30728,"vw":53.809468},{"c":53.68,"h":53.7,"l":53.575,"n":541,"o":53.66,"t":"2026-10-15T19:05:00Z","v":64284,"vw":53.610431},{"c":53.505,"h":53.6863,"l":53.5,"n":698,"o":53.68,"t":"2026-10-15T19:10:00Z","v":69089,"vw":53.579878},{"c":53.4,"h":53.505,"l":53.335,"n":664,"o":53.505,"t":"2026-10-15T19:15:00Z","v":79096,"vw":53.427127},{"c":53.27,"h":53.42,"l":53.27,"n":672,"o":53.4,"t":"2026-10-15T19:20:00Z","v":45066,"vw":53.359082},{"c":53.33,"h":53.37,"l":53.26,"n":494,"o":53.27,"t":"2026-10-15T19:25:00Z","v":25350,"vw":53.317598},{"c":53.51,"h":53.52,"l":53.33,"n":973,"o":53.33,"t":"2026-10-15T19:30:00Z","v":51086,"vw":53.387438},{"c":53.41,"h":53.5699,"l":53.4,"n":1011,"o":53.52,"t":"2026-10-15T19:35:00Z","v":53693,"vw":53.461768},{"c":53.5,"h":53.505,"l":53.37,"n":1042,"o":53.44,"t":"2026-10-15T19:40:00Z","v":46844,"vw":53.421134},{"c":53.49,"h":53.55,"l":53.42,"n":1403,"o":53.505,"t":"2026-10-15T19:45:00Z","v":72009,"vw":53.477883},{"c":53.59,"h":53.605,"l":53.44,"n":1549,"o":53.48,"t":"2026-10-15T19:50:00Z","v":87900,"vw":53.525915},{"c":53.68,"h":53.84,"l":53.59,"n":5196,"o":53.59,"t":"2026-10-15T19:55:00Z","v":374058,"vw":53.714629},{"c":53.68,"h":53.71,"l":53.68,"n":59,"o":53.71,"t":"2026-10-15T20:00:00Z","v":469530,"vw":53.68001},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-15T20:05:00Z","v":153,"vw":53.77},{"c":53.7,"h":53.7,"l":53.7,"n":5,"o":53.7,"t":"2026-10-15T20:15:00Z","v":507,"vw":53.7},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-15T20:40:00Z","v":100,"vw":53.7},{"c":53.91,"h":53.91,"l":53.91,"n":1,"o":53.91,"t":"2026-10-15T21:10:00Z","v":100,"vw":53.91},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-15T23:05:00Z","v":100,"vw":53.99},{"c":54.1,"h":54.1,"l":54.1,"n":41,"o":54.1,"t":"2026-10-16T09:40:00Z","v":501,"vw":54.1},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T09:45:00Z","v":200,"vw":54.1},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-16T09:50:00Z","v":130,"vw":54.89},{"c":54.28,"h":54.28,"l":54.28,"n":13,"o":54.28,"t":"2026-10-16T10:20:00Z","v":1040,"vw":54.28},{"c":54,"h":54.16,"l":54,"n":14,"o":54.16,"t":"2026-10-16T11:00:00Z","v":2561,"vw":54.031975},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-10-16T12:15:00Z","v":1001,"vw":54},{"c":54.52,"h":54.52,"l":54.2,"n":9,"o":54.2,"t":"2026-10-16T12:25:00Z","v":409,"vw":54.322632},{"c":53.74,"h":53.9975,"l":53.45,"n":220,"o":53.45,"t":"2026-10-16T13:30:00Z","v":46298,"vw":53.683198},{"c":54.7,"h":54.82,"l":53.765,"n":370,"o":53.805,"t":"2026-10-16T13:35:00Z","v":73976,"vw":54.111527},{"c":55,"h":55.19,"l":54.5,"n":318,"o":54.61,"t":"2026-10-16T13:40:00Z","v":69675,"vw":54.883545},{"c":55.15,"h":55.4,"l":54.9401,"n":413,"o":55.09,"t":"2026-10-16T13:45:00Z","v":37832,"vw":55.175861},{"c":55.485,"h":55.66,"l":55.06,"n":444,"o":55.14,"t":"2026-10-16T13:50:00Z","v":24393,"vw":55.415831},{"c":55.54,"h":55.83,"l":55.485,"n":541,"o":55.485,"t":"2026-10-16T13:55:00Z","v":34772,"vw":55.673294},{"c":55.24,"h":55.63,"l":55.24,"n":621,"o":55.63,"t":"2026-10-16T14:00:00Z","v":37998,"vw":55.506972},{"c":55.175,"h":55.39,"l":55.17,"n":332,"o":55.19,"t":"2026-10-16T14:05:00Z","v":12781,"vw":55.291974},{"c":54.95,"h":55.32,"l":54.9425,"n":396,"o":55.175,"t":"2026-10-16T14:10:00Z","v":18132,"vw":55.211942},{"c":54.875,"h":55,"l":54.76,"n":417,"o":54.95,"t":"2026-10-16T14:15:00Z","v":26057,"vw":54.878173},{"c":55.35,"h":55.35,"l":54.88,"n":309,"o":54.88,"t":"2026-10-16T14:20:00Z","v":14085,"vw":55.176855},{"c":55.425,"h":55.435,"l":55.171,"n":599,"o":55.355,"t":"2026-10-16T14:25:00Z","v":39221,"vw":55.322368},{"c":55.175,"h":55.52,"l":55.09,"n":607,"o":55.425,"t":"2026-10-16T14:30:00Z","v":39337,"vw":55.255556},{"c":54.93,"h":55.19,"l":54.92,"n":355,"o":55.175,"t":"2026-10-16T14:35:00Z","v":15941,"vw":55.055888},{"c":54.635,"h":54.92,"l":54.62,"n":362,"o":54.92,"t":"2026-10-16T14:40:00Z","v":21571,"vw":54.702621},{"c":55.06,"h":55.06,"l":54.6,"n":738,"o":54.61,"t":"2026-10-16T14:45:00Z","v":55728,"vw":54.812441},{"c":55.1,"h":55.218,"l":54.97,"n":381,"o":55.02,"t":"2026-10-16T14:50:00Z","v":25616,"vw":55.102401},{"c":55.235,"h":55.31,"l":55.14,"n":254,"o":55.14,"t":"2026-10-16T14:55:00Z","v":11096,"vw":55.231104},{"c":55.185,"h":55.26,"l":55.09,"n":252,"o":55.225,"t":"2026-10-16T15:00:00Z","v":12157,"vw":55.18707},{"c":55.2,"h":55.3,"l":55.136,"n":273,"o":55.27,"t":"2026-10-16T15:05:00Z","v":12005,"vw":55.23657},{"c":55.14,"h":55.349,"l":55.06,"n":320,"o":55.195,"t":"2026-10-16T15:10:00Z","v":14687,"vw":55.209142},{"c":55.16,"h":55.27,"l":55.06,"n":216,"o":55.16,"t":"2026-10-16T15:15:00Z","v":7641,"vw":55.181062},{"c":54.98,"h":55.155,"l":54.915,"n":437,"o":55.145,"t":"2026-10-16T15:20:00Z","v":16045,"vw":54.994953},{"c":54.89,"h":55.01,"l":54.84,"n":432,"o":54.985,"t":"2026-10-16T15:25:00Z","v":15135,"vw":54.93618},{"c":54.945,"h":55,"l":54.92,"n":330,"o":54.92,"t":"2026-10-16T15:30:00Z","v":12738,"vw":54.963389},{"c":55.205,"h":55.21,"l":54.88,"n":656,"o":54.945,"t":"2026-10-16T15:35:00Z","v":33411,"vw":55.087336},{"c":54.82,"h":55.3,"l":54.76,"n":580,"o":55.23,"t":"2026-10-16T15:40:00Z","v":30754,"vw":55.030255},{"c":54.875,"h":55.03,"l":54.85,"n":417,"o":54.85,"t":"2026-10-16T15:45:00Z","v":18851,"vw":54.932319},{"c":54.815,"h":54.88,"l":54.805,"n":331,"o":54.86,"t":"2026-10-16T15:50:00Z","v":16273,"vw":54.845861},{"c":54.82,"h":54.91,"l":54.78,"n":417,"o":54.815,"t":"2026-10-16T15:55:00Z","v":20449,"vw":54.821081},{"c":54.89,"h":54.91,"l":54.645,"n":659,"o":54.83,"t":"2026-10-16T16:00:00Z","v":41259,"vw":54.768636},{"c":55.04,"h":55.05,"l":54.92,"n":418,"o":54.955,"t":"2026-10-16T16:05:00Z","v":17904,"vw":54.99305},{"c":55.085,"h":55.09,"l":54.96,"n":321,"o":55.055,"t":"2026-10-16T16:10:00Z","v":16760,"vw":55.039741},{"c":55.2,"h":55.2,"l":55,"n":488,"o":55.14,"t":"2026-10-16T16:15:00Z","v":44672,"vw":55.083767},{"c":55.1875,"h":55.34,"l":55.185,"n":482,"o":55.22,"t":"2026-10-16T16:20:00Z","v":28063,"vw":55.278031},{"c":55.015,"h":55.195,"l":54.995,"n":412,"o":55.19,"t":"2026-10-16T16:25:00Z","v":15911,"vw":55.086706},{"c":55.07,"h":55.095,"l":54.8803,"n":511,"o":55.015,"t":"2026-10-16T16:30:00Z","v":33375,"vw":55.002021},{"c":55.09,"h":55.13,"l":55,"n":464,"o":55.08,"t":"2026-10-16T16:35:00Z","v":25981,"vw":55.060812},{"c":54.955,"h":55.13,"l":54.9,"n":487,"o":55.12,"t":"2026-10-16T16:40:00Z","v":41239,"vw":54.970428},{"c":55.01,"h":55.095,"l":54.91,"n":354,"o":54.95,"t":"2026-10-16T16:45:00Z","v":51174,"vw":54.933311},{"c":54.89,"h":55.045,"l":54.81,"n":478,"o":54.975,"t":"2026-10-16T16:50:00Z","v":23064,"vw":54.941078},{"c":54.885,"h":54.89,"l":54.77,"n":485,"o":54.88,"t":"2026-10-16T16:55:00Z","v":32771,"vw":54.831295},{"c":54.58,"h":54.91,"l":54.505,"n":581,"o":54.89,"t":"2026-10-16T17:00:00Z","v":37419,"vw":54.715873},{"c":54.48,"h":54.59,"l":54.41,"n":429,"o":54.5005,"t":"2026-10-16T17:05:00Z","v":21247,"vw":54.485205},{"c":54.5,"h":54.55,"l":54.465,"n":391,"o":54.47,"t":"2026-10-16T17:10:00Z","v":19243,"vw":54.506154},{"c":54.425,"h":54.5799,"l":54.4,"n":355,"o":54.5,"t":"2026-10-16T17:15:00Z","v":16391,"vw":54.511693},{"c":54.58,"h":54.58,"l":54.425,"n":383,"o":54.43,"t":"2026-10-16T17:20:00Z","v":17009,"vw":54.48539},{"c":54.575,"h":54.62,"l":54.53,"n":308,"o":54.54,"t":"2026-10-16T17:25:00Z","v":16602,"vw":54.576908},{"c":54.65,"h":54.66,"l":54.41,"n":385,"o":54.56,"t":"2026-10-16T17:30:00Z","v":22713,"vw":54.528845},{"c":54.66,"h":54.6999,"l":54.56,"n":340,"o":54.68,"t":"2026-10-16T17:35:00Z","v":21143,"vw":54.639909},{"c":54.9,"h":54.9652,"l":54.645,"n":457,"o":54.66,"t":"2026-10-16T17:40:00Z","v":17629,"vw":54.802551},{"c":54.765,"h":54.91,"l":54.75,"n":269,"o":54.91,"t":"2026-10-16T17:45:00Z","v":13474,"vw":54.814092},{"c":54.57,"h":54.75,"l":54.5,"n":364,"o":54.75,"t":"2026-10-16T17:50:00Z","v":14661,"vw":54.642226},{"c":54.6,"h":54.65,"l":54.51,"n":312,"o":54.58,"t":"2026-10-16T17:55:00Z","v":13317,"vw":54.580759},{"c":54.24,"h":54.6,"l":54.16,"n":627,"o":54.6,"t":"2026-10-16T18:00:00Z","v":51118,"vw":54.363584},{"c":54.3775,"h":54.42,"l":54.17,"n":533,"o":54.215,"t":"2026-10-16T18:05:00Z","v":36447,"vw":54.305862},{"c":54.38,"h":54.41,"l":54.29,"n":299,"o":54.375,"t":"2026-10-16T18:10:00Z","v":14811,"vw":54.373571},{"c":54.39,"h":54.43,"l":54.3,"n":448,"o":54.375,"t":"2026-10-16T18:15:00Z","v":24404,"vw":54.366782},{"c":54.43,"h":54.43,"l":54.3,"n":387,"o":54.39,"t":"2026-10-16T18:20:00Z","v":16704,"vw":54.374871},{"c":54.42,"h":54.48,"l":54.34,"n":562,"o":54.44,"t":"2026-10-16T18:25:00Z","v":31764,"vw":54.40579},{"c":54.465,"h":54.51,"l":54.43,"n":377,"o":54.44,"t":"2026-10-16T18:30:00Z","v":17225,"vw":54.463777},{"c":54.59,"h":54.6012,"l":54.38,"n":477,"o":54.465,"t":"2026-10-16T18:35:00Z","v":22099,"vw":54.522972},{"c":54.64,"h":54.65,"l":54.56,"n":397,"o":54.595,"t":"2026-10-16T18:40:00Z","v":16960,"vw":54.607905},{"c":54.625,"h":54.69,"l":54.59,"n":613,"o":54.66,"t":"2026-10-16T18:45:00Z","v":36861,"vw":54.645831},{"c":54.545,"h":54.67,"l":54.525,"n":465,"o":54.63,"t":"2026-10-16T18:50:00Z","v":17557,"vw":54.604519},{"c":54.4,"h":54.55,"l":54.305,"n":593,"o":54.55,"t":"2026-10-16T18:55:00Z","v":28847,"vw":54.437416},{"c":54.74,"h":54.79,"l":54.41,"n":675,"o":54.41,"t":"2026-10-16T19:00:00Z","v":34907,"vw":54.582554},{"c":54.59,"h":54.84,"l":54.59,"n":573,"o":54.71,"t":"2026-10-16T19:05:00Z","v":29100,"vw":54.775606},{"c":54.62,"h":54.67,"l":54.535,"n":544,"o":54.565,"t":"2026-10-16T19:10:00Z","v":19243,"vw":54.609804},{"c":54.645,"h":54.73,"l":54.58,"n":462,"o":54.635,"t":"2026-10-16T19:15:00Z","v":19880,"vw":54.64196},{"c":54.71,"h":54.78,"l":54.625,"n":523,"o":54.64,"t":"2026-10-16T19:20:00Z","v":18699,"vw":54.713188},{"c":54.7351,"h":54.7351,"l":54.635,"n":583,"o":54.6875,"t":"2026-10-16T19:25:00Z","v":26630,"vw":54.685108},{"c":54.795,"h":54.88,"l":54.73,"n":898,"o":54.735,"t":"2026-10-16T19:30:00Z","v":46584,"vw":54.774888},{"c":54.78,"h":54.85,"l":54.735,"n":608,"o":54.82,"t":"2026-10-16T19:35:00Z","v":21824,"vw":54.77892},{"c":54.725,"h":54.79,"l":54.685,"n":682,"o":54.785,"t":"2026-10-16T19:40:00Z","v":26976,"vw":54.74443},{"c":54.72,"h":54.87,"l":54.72,"n":851,"o":54.725,"t":"2026-10-16T19:45:00Z","v":37262,"vw":54.785072},{"c":54.7,"h":54.87,"l":54.7,"n":1029,"o":54.74,"t":"2026-10-16T19:50:00Z","v":53673,"vw":54.789893},{"c":54.68,"h":54.83,"l":54.6,"n":3642,"o":54.68,"t":"2026-10-16T19:55:00Z","v":214618,"vw":54.69999},{"c":54.74,"h":54.74,"l":54.65,"n":59,"o":54.69,"t":"2026-10-16T20:00:00Z","v":313860,"vw":54.6504},{"c":54.72,"h":54.72,"l":54.69,"n":3,"o":54.69,"t":"2026-10-16T20:30:00Z","v":300,"vw":54.703333},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-16T22:50:00Z","v":100,"vw":54.74},{"c":55.1246,"h":55.1246,"l":55.1246,"n":1,"o":55.1246,"t":"2026-10-19T11:35:00Z","v":100,"vw":55.1246},{"c":55.01,"h":55.01,"l":55.01,"n":18,"o":55.01,"t":"2026-10-19T11:55:00Z","v":257,"vw":55.01},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-19T12:35:00Z","v":100,"vw":55.15},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-19T13:05:00Z","v":178,"vw":54.73},{"c":54.74,"h":54.74,"l":54.74,"n":2,"o":54.74,"t":"2026-10-19T13:25:00Z","v":506,"vw":54.74},{"c":54,"h":54.73,"l":54,"n":184,"o":54.73,"t":"2026-10-19T13:30:00Z","v":22241,"vw":54.506692},{"c":53.955,"h":54.1801,"l":53.88,"n":235,"o":53.88,"t":"2026-10-19T13:35:00Z","v":16666,"vw":54.01301},{"c":53.48,"h":53.955,"l":53.48,"n":267,"o":53.955,"t":"2026-10-19T13:40:00Z","v":10802,"vw":53.702208},{"c":53.705,"h":53.82,"l":53.445,"n":405,"o":53.445,"t":"2026-10-19T13:45:00Z","v":24282,"vw":53.652901},{"c":53.42,"h":53.7,"l":53.3193,"n":237,"o":53.7,"t":"2026-10-19T13:50:00Z","v":9330,"vw":53.531199},{"c":53.44,"h":53.56,"l":53.4,"n":285,"o":53.4,"t":"2026-10-19T13:55:00Z","v":11095,"vw":53.49044},{"c":53.88,"h":53.88,"l":53.48,"n":279,"o":53.48,"t":"2026-10-19T14:00:00Z","v":11951,"vw":53.724769},{"c":54,"h":54.02,"l":53.8201,"n":250,"o":53.8901,"t":"2026-10-19T14:05:00Z","v":7999,"vw":53.917159},{"c":53.905,"h":53.985,"l":53.8,"n":209,"o":53.985,"t":"2026-10-19T14:10:00Z","v":9856,"vw":53.853132},{"c":54.06,"h":54.29,"l":53.93,"n":314,"o":53.93,"t":"2026-10-19T14:15:00Z","v":10709,"vw":54.129492},{"c":54.03,"h":54.18,"l":53.95,"n":311,"o":54,"t":"2026-10-19T14:20:00Z","v":10623,"vw":54.052869},{"c":53.92,"h":54.02,"l":53.79,"n":226,"o":53.96,"t":"2026-10-19T14:25:00Z","v":6127,"vw":53.900951},{"c":53.75,"h":53.93,"l":53.75,"n":257,"o":53.925,"t":"2026-10-19T14:30:00Z","v":8645,"vw":53.846402},{"c":53.855,"h":53.89,"l":53.74,"n":317,"o":53.77,"t":"2026-10-19T14:35:00Z","v":13926,"vw":53.814824},{"c":53.82,"h":53.8899,"l":53.78,"n":255,"o":53.79,"t":"2026-10-19T14:40:00Z","v":6801,"vw":53.828283},{"c":53.78,"h":53.95,"l":53.705,"n":305,"o":53.88,"t":"2026-10-19T14:45:00Z","v":13932,"vw":53.81825},{"c":53.67,"h":53.78,"l":53.65,"n":326,"o":53.78,"t":"2026-10-19T14:50:00Z","v":13451,"vw":53.727108},{"c":53.76,"h":53.8,"l":53.62,"n":386,"o":53.685,"t":"2026-10-19T14:55:00Z","v":15484,"vw":53.71936},{"c":53.94,"h":53.94,"l":53.705,"n":400,"o":53.71,"t":"2026-10-19T15:00:00Z","v":28092,"vw":53.839505},{"c":54.01,"h":54.01,"l":53.89,"n":274,"o":53.9,"t":"2026-10-19T15:05:00Z","v":12601,"vw":53.922712},{"c":54,"h":54.09,"l":53.96,"n":373,"o":54,"t":"2026-10-19T15:10:00Z","v":20474,"vw":54.027134},{"c":53.95,"h":54.1,"l":53.9,"n":507,"o":54,"t":"2026-10-19T15:15:00Z","v":25209,"vw":54.022078},{"c":53.915,"h":53.945,"l":53.755,"n":586,"o":53.945,"t":"2026-10-19T15:20:00Z","v":29891,"vw":53.852437},{"c":53.795,"h":53.9,"l":53.72,"n":278,"o":53.9,"t":"2026-10-19T15:25:00Z","v":11147,"vw":53.804188},{"c":53.715,"h":53.81,"l":53.6896,"n":254,"o":53.8,"t":"2026-10-19T15:30:00Z","v":9748,"vw":53.749481},{"c":53.745,"h":53.83,"l":53.71,"n":267,"o":53.73,"t":"2026-10-19T15:35:00Z","v":8372,"vw":53.772836},{"c":53.68,"h":53.75,"l":53.665,"n":340,"o":53.72,"t":"2026-10-19T15:40:00Z","v":13423,"vw":53.710109},{"c":53.63,"h":53.785,"l":53.63,"n":317,"o":53.69,"t":"2026-10-19T15:45:00Z","v":14256,"vw":53.706495},{"c":53.54,"h":53.66,"l":53.515,"n":337,"o":53.6582,"t":"2026-10-19T15:50:00Z","v":13883,"vw":53.580958},{"c":53.519,"h":53.6,"l":53.49,"n":381,"o":53.53,"t":"2026-10-19T15:55:00Z","v":16829,"vw":53.52782},{"c":53.39,"h":53.5,"l":53.2005,"n":398,"o":53.5,"t":"2026-10-19T16:00:00Z","v":19010,"vw":53.361933},{"c":53.34,"h":53.36,"l":53.28,"n":284,"o":53.34,"t":"2026-10-19T16:05:00Z","v":16023,"vw":53.320468},{"c":53.27,"h":53.39,"l":53.27,"n":264,"o":53.33,"t":"2026-10-19T16:10:00Z","v":12293,"vw":53.32602},{"c":53.085,"h":53.29,"l":53.06,"n":419,"o":53.27,"t":"2026-10-19T16:15:00Z","v":20175,"vw":53.147484},{"c":53.14,"h":53.17,"l":53.024,"n":419,"o":53.06,"t":"2026-10-19T16:20:00Z","v":22361,"vw":53.094141},{"c":53.11,"h":53.18,"l":53.09,"n":383,"o":53.15,"t":"2026-10-19T16:25:00Z","v":17495,"vw":53.127695},{"c":53.1,"h":53.13,"l":53.03,"n":550,"o":53.13,"t":"2026-10-19T16:30:00Z","v":28429,"vw":53.082602},{"c":52.965,"h":53.1,"l":52.92,"n":346,"o":53.1,"t":"2026-10-19T16:35:00Z","v":21649,"vw":53.017246},{"c":53.145,"h":53.15,"l":52.99,"n":371,"o":52.99,"t":"2026-10-19T16:40:00Z","v":22702,"vw":53.079684},{"c":53.2,"h":53.2,"l":53.08,"n":320,"o":53.12,"t":"2026-10-19T16:45:00Z","v":14804,"vw":53.107565},{"c":52.94,"h":53.22,"l":52.94,"n":354,"o":53.215,"t":"2026-10-19T16:50:00Z","v":16499,"vw":53.1165},{"c":52.93,"h":53.01,"l":52.92,"n":248,"o":52.93,"t":"2026-10-19T16:55:00Z","v":7826,"vw":52.971787},{"c":53.0099,"h":53.0099,"l":52.89,"n":333,"o":52.91,"t":"2026-10-19T17:00:00Z","v":13481,"vw":52.941452},{"c":52.99,"h":53.01,"l":52.89,"n":229,"o":52.97,"t":"2026-10-19T17:05:00Z","v":10812,"vw":52.929741},{"c":52.93,"h":53.0065,"l":52.93,"n":291,"o":53.0065,"t":"2026-10-19T17:10:00Z","v":14128,"vw":52.967199},{"c":52.9225,"h":52.94,"l":52.88,"n":242,"o":52.93,"t":"2026-10-19T17:15:00Z","v":9105,"vw":52.920251},{"c":52.96,"h":52.99,"l":52.9106,"n":325,"o":52.925,"t":"2026-10-19T17:20:00Z","v":19555,"vw":52.948895},{"c":52.89,"h":52.99,"l":52.88,"n":699,"o":52.99,"t":"2026-10-19T17:25:00Z","v":69759,"vw":52.938649},{"c":52.695,"h":52.955,"l":52.67,"n":756,"o":52.91,"t":"2026-10-19T17:30:00Z","v":80106,"vw":52.883764},{"c":52.76,"h":52.79,"l":52.54,"n":637,"o":52.72,"t":"2026-10-19T17:35:00Z","v":65938,"vw":52.723992},{"c":53.02,"h":53.12,"l":52.77,"n":6051,"o":52.77,"t":"2026-10-19T17:40:00Z","v":292452,"vw":53.015005},{"c":53.12,"h":53.15,"l":52.98,"n":561,"o":53.01,"t":"2026-10-19T17:45:00Z","v":39899,"vw":53.028421},{"c":53.04,"h":53.19,"l":52.97,"n":419,"o":53.16,"t":"2026-10-19T17:50:00Z","v":19995,"vw":53.095874},{"c":53.1,"h":53.13,"l":53.04,"n":410,"o":53.05,"t":"2026-10-19T17:55:00Z","v":21927,"vw":53.074454},{"c":53.14,"h":53.18,"l":53.08,"n":409,"o":53.13,"t":"2026-10-19T18:00:00Z","v":19733,"vw":53.148865},{"c":53.11,"h":53.2,"l":53.06,"n":386,"o":53.135,"t":"2026-10-19T18:05:00Z","v":14069,"vw":53.133915},{"c":53.055,"h":53.11,"l":53.02,"n":341,"o":53.07,"t":"2026-10-19T18:10:00Z","v":17983,"vw":53.057692},{"c":53.13,"h":53.13,"l":53.06,"n":278,"o":53.06,"t":"2026-10-19T18:15:00Z","v":12327,"vw":53.082051},{"c":53.1,"h":53.16,"l":53.07,"n":326,"o":53.135,"t":"2026-10-19T18:20:00Z","v":11274,"vw":53.108621},{"c":53.16,"h":53.17,"l":53.08,"n":306,"o":53.12,"t":"2026-10-19T18:25:00Z","v":11545,"vw":53.106512},{"c":53.03,"h":53.16,"l":53.0001,"n":356,"o":53.16,"t":"2026-10-19T18:30:00Z","v":11888,"vw":53.0883},{"c":53.11,"h":53.14,"l":53.03,"n":400,"o":53.03,"t":"2026-10-19T18:35:00Z","v":14280,"vw":53.077668},{"c":52.995,"h":53.14,"l":52.995,"n":416,"o":53.11,"t":"2026-10-19T18:40:00Z","v":15951,"vw":53.047249},{"c":52.88,"h":53.05,"l":52.88,"n":458,"o":53,"t":"2026-10-19T18:45:00Z","v":15268,"vw":52.983922},{"c":52.86,"h":52.955,"l":52.83,"n":524,"o":52.915,"t":"2026-10-19T18:50:00Z","v":23286,"vw":52.913399},{"c":52.805,"h":52.86,"l":52.785,"n":485,"o":52.86,"t":"2026-10-19T18:55:00Z","v":20449,"vw":52.816962},{"c":52.825,"h":52.88,"l":52.805,"n":504,"o":52.82,"t":"2026-10-19T19:00:00Z","v":25116,"vw":52.835313},{"c":53.03,"h":53.03,"l":52.77,"n":604,"o":52.815,"t":"2026-10-19T19:05:00Z","v":27988,"vw":52.839876},{"c":53.1325,"h":53.16,"l":53.02,"n":630,"o":53.02,"t":"2026-10-19T19:10:00Z","v":35563,"vw":53.075671},{"c":53.025,"h":53.1,"l":52.875,"n":533,"o":53.1,"t":"2026-10-19T19:15:00Z","v":26280,"vw":52.974811},{"c":53.115,"h":53.14,"l":52.99,"n":623,"o":53.01,"t":"2026-10-19T19:20:00Z","v":32976,"vw":53.051937},{"c":52.99,"h":53.1369,"l":52.98,"n":665,"o":53.1369,"t":"2026-10-19T19:25:00Z","v":32960,"vw":53.031986},{"c":52.95,"h":53.02,"l":52.95,"n":625,"o":52.985,"t":"2026-10-19T19:30:00Z","v":30240,"vw":52.973747},{"c":52.93,"h":52.99,"l":52.885,"n":712,"o":52.97,"t":"2026-10-19T19:35:00Z","v":29511,"vw":52.938693},{"c":52.93,"h":52.94,"l":52.84,"n":751,"o":52.94,"t":"2026-10-19T19:40:00Z","v":33743,"vw":52.886694},{"c":52.98,"h":53.04,"l":52.88,"n":863,"o":52.93,"t":"2026-10-19T19:45:00Z","v":46458,"vw":52.937521},{"c":53,"h":53.035,"l":52.9,"n":964,"o":52.975,"t":"2026-10-19T19:50:00Z","v":49232,"vw":52.962339},{"c":52.95,"h":52.99,"l":52.78,"n":3591,"o":52.99,"t":"2026-10-19T19:55:00Z","v":211097,"vw":52.862643},{"c":52.95,"h":52.95,"l":52.95,"n":41,"o":52.95,"t":"2026-10-19T20:00:00Z","v":384608,"vw":52.95},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-19T20:20:00Z","v":100,"vw":53.1},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-19T20:25:00Z","v":220,"vw":52.96},{"c":53,"h":53.01,"l":52.99,"n":11,"o":53.01,"t":"2026-10-19T21:00:00Z","v":920,"vw":53.001449},{"c":53.3,"h":53.3,"l":53.26,"n":5,"o":53.26,"t":"2026-10-20T12:30:00Z","v":302,"vw":53.28},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-10-20T13:00:00Z","v":200,"vw":53.22},{"c":53.18,"h":53.18,"l":53.18,"n":16,"o":53.18,"t":"2026-10-20T13:20:00Z","v":538,"vw":53.18},{"c":53.19,"h":53.2,"l":53.19,"n":10,"o":53.2,"t":"2026-10-20T13:25:00Z","v":357,"vw":53.195},{"c":53.15,"h":53.48,"l":53,"n":775,"o":53,"t":"2026-10-20T13:30:00Z","v":112885,"vw":53.21977},{"c":53.72,"h":53.8964,"l":53.045,"n":641,"o":53.045,"t":"2026-10-20T13:35:00Z","v":68121,"vw":53.247792},{"c":53.69,"h":53.9,"l":53.4901,"n":407,"o":53.8966,"t":"2026-10-20T13:40:00Z","v":29757,"vw":53.742242},{"c":53.58,"h":54.01,"l":53.58,"n":353,"o":53.645,"t":"2026-10-20T13:45:00Z","v":22225,"vw":53.861125},{"c":53.78,"h":53.85,"l":53.5,"n":364,"o":53.59,"t":"2026-10-20T13:50:00Z","v":13614,"vw":53.68921},{"c":54.057,"h":54.057,"l":53.73,"n":396,"o":53.84,"t":"2026-10-20T13:55:00Z","v":13729,"vw":53.841298},{"c":53.435,"h":54.195,"l":53.38,"n":342,"o":54.04,"t":"2026-10-20T14:00:00Z","v":14493,"vw":53.862596},{"c":53.635,"h":53.69,"l":53.437,"n":213,"o":53.4899,"t":"2026-10-20T14:05:00Z","v":7691,"vw":53.585971},{"c":53.3,"h":53.59,"l":53.3,"n":245,"o":53.58,"t":"2026-10-20T14:10:00Z","v":9684,"vw":53.495897},{"c":53.765,"h":53.765,"l":53.35,"n":289,"o":53.37,"t":"2026-10-20T14:15:00Z","v":13294,"vw":53.490299},{"c":54.035,"h":54.05,"l":53.745,"n":327,"o":53.745,"t":"2026-10-20T14:20:00Z","v":15823,"vw":53.997445},{"c":54.4747,"h":54.5,"l":54.12,"n":270,"o":54.13,"t":"2026-10-20T14:25:00Z","v":7405,"vw":54.311464},{"c":54.325,"h":54.67,"l":54.3086,"n":253,"o":54.57,"t":"2026-10-20T14:30:00Z","v":9280,"vw":54.508438},{"c":54.09,"h":54.43,"l":54.08,"n":300,"o":54.3722,"t":"2026-10-20T14:35:00Z","v":10833,"vw":54.243086},{"c":54.49,"h":54.49,"l":54.12,"n":329,"o":54.12,"t":"2026-10-20T14:40:00Z","v":14252,"vw":54.299891},{"c":54.32,"h":54.55,"l":54.3,"n":378,"o":54.49,"t":"2026-10-20T14:45:00Z","v":15075,"vw":54.442968},{"c":54.685,"h":54.685,"l":54.31,"n":383,"o":54.315,"t":"2026-10-20T14:50:00Z","v":18131,"vw":54.418725},{"c":54.725,"h":54.79,"l":54.55,"n":682,"o":54.67,"t":"2026-10-20T14:55:00Z","v":32478,"vw":54.671614},{"c":54.83,"h":54.94,"l":54.6775,"n":651,"o":54.7175,"t":"2026-10-20T15:00:00Z","v":79956,"vw":54.914725},{"c":54.78,"h":54.87,"l":54.74,"n":403,"o":54.805,"t":"2026-10-20T15:05:00Z","v":14662,"vw":54.802481},{"c":54.545,"h":54.93,"l":54.4,"n":749,"o":54.775,"t":"2026-10-20T15:10:00Z","v":37293,"vw":54.693583},{"c":54.625,"h":54.8768,"l":54.5078,"n":373,"o":54.555,"t":"2026-10-20T15:15:00Z","v":15412,"vw":54.670112},{"c":54.595,"h":54.755,"l":54.58,"n":372,"o":54.5951,"t":"2026-10-20T15:20:00Z","v":19765,"vw":54.653145},{"c":54.45,"h":54.555,"l":54.4,"n":473,"o":54.5209,"t":"2026-10-20T15:25:00Z","v":19778,"vw":54.491209},{"c":54.335,"h":54.46,"l":54.28,"n":277,"o":54.42,"t":"2026-10-20T15:30:00Z","v":11364,"vw":54.370327},{"c":54.445,"h":54.45,"l":54.3,"n":288,"o":54.33,"t":"2026-10-20T15:35:00Z","v":9448,"vw":54.391336},{"c":54.435,"h":54.535,"l":54.37,"n":292,"o":54.51,"t":"2026-10-20T15:40:00Z","v":14591,"vw":54.450701},{"c":54.26,"h":54.39,"l":54.26,"n":253,"o":54.36,"t":"2026-10-20T15:45:00Z","v":9848,"vw":54.338755},{"c":54.24,"h":54.245,"l":54.0801,"n":232,"o":54.245,"t":"2026-10-20T15:50:00Z","v":8596,"vw":54.191825},{"c":54.01,"h":54.2,"l":54.01,"n":198,"o":54.2,"t":"2026-10-20T15:55:00Z","v":6217,"vw":54.11171},{"c":53.92,"h":53.99,"l":53.8625,"n":303,"o":53.985,"t":"2026-10-20T16:00:00Z","v":12660,"vw":53.922749},{"c":54,"h":54.06,"l":53.93,"n":220,"o":53.96,"t":"2026-10-20T16:05:00Z","v":8280,"vw":53.99045},{"c":54.01,"h":54.04,"l":53.94,"n":279,"o":53.995,"t":"2026-10-20T16:10:00Z","v":10535,"vw":54.0017},{"c":54.2145,"h":54.2145,"l":54.015,"n":385,"o":54.03,"t":"2026-10-20T16:15:00Z","v":18556,"vw":54.082502},{"c":54,"h":54.15,"l":53.975,"n":361,"o":54.15,"t":"2026-10-20T16:20:00Z","v":13426,"vw":54.076892},{"c":54.105,"h":54.11,"l":53.945,"n":226,"o":53.97,"t":"2026-10-20T16:25:00Z","v":7297,"vw":54.027137},{"c":54.1659,"h":54.23,"l":54.095,"n":309,"o":54.13,"t":"2026-10-20T16:30:00Z","v":8958,"vw":54.144949},{"c":54.28,"h":54.3,"l":54.12,"n":288,"o":54.2,"t":"2026-10-20T16:35:00Z","v":14583,"vw":54.179379},{"c":54.265,"h":54.33,"l":54.24,"n":296,"o":54.3,"t":"2026-10-20T16:40:00Z","v":10596,"vw":54.289377},{"c":54.37,"h":54.4439,"l":54.33,"n":222,"o":54.33,"t":"2026-10-20T16:45:00Z","v":10065,"vw":54.400366},{"c":54.155,"h":54.41,"l":54.145,"n":275,"o":54.41,"t":"2026-10-20T16:50:00Z","v":9554,"vw":54.283433},{"c":54.02,"h":54.115,"l":54.01,"n":235,"o":54.115,"t":"2026-10-20T16:55:00Z","v":9242,"vw":54.05761},{"c":54.17,"h":54.17,"l":54.03,"n":300,"o":54.03,"t":"2026-10-20T17:00:00Z","v":9055,"vw":54.137547},{"c":54.12,"h":54.17,"l":54.08,"n":235,"o":54.17,"t":"2026-10-20T17:05:00Z","v":15204,"vw":54.095174},{"c":54.11,"h":54.15,"l":54.07,"n":214,"o":54.11,"t":"2026-10-20T17:10:00Z","v":8304,"vw":54.107762},{"c":54.07,"h":54.12,"l":54.04,"n":198,"o":54.1,"t":"2026-10-20T17:15:00Z","v":8671,"vw":54.078334},{"c":54.04,"h":54.12,"l":54.03,"n":185,"o":54.09,"t":"2026-10-20T17:20:00Z","v":7826,"vw":54.075639},{"c":54.09,"h":54.15,"l":54.03,"n":341,"o":54.03,"t":"2026-10-20T17:25:00Z","v":15311,"vw":54.085537},{"c":53.93,"h":54.11,"l":53.91,"n":616,"o":54.09,"t":"2026-10-20T17:30:00Z","v":28608,"vw":54.028613},{"c":53.93,"h":54,"l":53.91,"n":263,"o":53.91,"t":"2026-10-20T17:35:00Z","v":7810,"vw":53.960286},{"c":54.075,"h":54.08,"l":53.94,"n":446,"o":53.95,"t":"2026-10-20T17:40:00Z","v":19560,"vw":54.013276},{"c":54.12,"h":54.155,"l":54.06,"n":505,"o":54.09,"t":"2026-10-20T17:45:00Z","v":25795,"vw":54.116277},{"c":54.25,"h":54.255,"l":54.12,"n":340,"o":54.12,"t":"2026-10-20T17:50:00Z","v":17063,"vw":54.172117},{"c":54.25,"h":54.25,"l":54.21,"n":285,"o":54.245,"t":"2026-10-20T17:55:00Z","v":10407,"vw":54.234069},{"c":54.26,"h":54.315,"l":54.24,"n":389,"o":54.24,"t":"2026-10-20T18:00:00Z","v":16071,"vw":54.275999},{"c":54.05,"h":54.265,"l":54.05,"n":460,"o":54.265,"t":"2026-10-20T18:05:00Z","v":18540,"vw":54.185087},{"c":54.16,"h":54.16,"l":54.06,"n":249,"o":54.07,"t":"2026-10-20T18:10:00Z","v":12123,"vw":54.116395},{"c":54.125,"h":54.16,"l":54.07,"n":363,"o":54.16,"t":"2026-10-20T18:15:00Z","v":17680,"vw":54.112709},{"c":54.08,"h":54.13,"l":54.01,"n":330,"o":54.125,"t":"2026-10-20T18:20:00Z","v":18473,"vw":54.055543},{"c":54.09,"h":54.16,"l":54.09,"n":284,"o":54.09,"t":"2026-10-20T18:25:00Z","v":12165,"vw":54.117153},{"c":54.14,"h":54.195,"l":54.11,"n":342,"o":54.12,"t":"2026-10-20T18:30:00Z","v":11809,"vw":54.146076},{"c":54.12,"h":54.17,"l":54.115,"n":277,"o":54.12,"t":"2026-10-20T18:35:00Z","v":10387,"vw":54.13455},{"c":54.125,"h":54.17,"l":54.1,"n":381,"o":54.125,"t":"2026-10-20T18:40:00Z","v":17149,"vw":54.123483},{"c":54.18,"h":54.225,"l":54.1,"n":389,"o":54.1,"t":"2026-10-20T18:45:00Z","v":15611,"vw":54.184356},{"c":54.15,"h":54.2,"l":54.09,"n":494,"o":54.19,"t":"2026-10-20T18:50:00Z","v":21861,"vw":54.145292},{"c":54.1,"h":54.18,"l":54.075,"n":421,"o":54.16,"t":"2026-10-20T18:55:00Z","v":18560,"vw":54.120003},{"c":54.185,"h":54.19,"l":54.1,"n":405,"o":54.1,"t":"2026-10-20T19:00:00Z","v":22886,"vw":54.163785},{"c":54.28,"h":54.315,"l":54.1875,"n":427,"o":54.1875,"t":"2026-10-20T19:05:00Z","v":21248,"vw":54.261415},{"c":54.26,"h":54.315,"l":54.21,"n":491,"o":54.27,"t":"2026-10-20T19:10:00Z","v":22544,"vw":54.262694},{"c":54.19,"h":54.28,"l":54.15,"n":467,"o":54.26,"t":"2026-10-20T19:15:00Z","v":20478,"vw":54.223977},{"c":54.255,"h":54.27,"l":54.14,"n":453,"o":54.17,"t":"2026-10-20T19:20:00Z","v":17969,"vw":54.193414},{"c":54.205,"h":54.29,"l":54.2,"n":435,"o":54.24,"t":"2026-10-20T19:25:00Z","v":17117,"vw":54.241354},{"c":54.01,"h":54.19,"l":53.9632,"n":695,"o":54.19,"t":"2026-10-20T19:30:00Z","v":38909,"vw":54.08668},{"c":54.03,"h":54.03,"l":53.9,"n":584,"o":54,"t":"2026-10-20T19:35:00Z","v":22908,"vw":53.967807},{"c":54.22,"h":54.22,"l":54.02,"n":544,"o":54.02,"t":"2026-10-20T19:40:00Z","v":24127,"vw":54.091408},{"c":54.04,"h":54.2,"l":53.98,"n":712,"o":54.18,"t":"2026-10-20T19:45:00Z","v":32999,"vw":54.062322},{"c":53.9,"h":54.03,"l":53.9,"n":1004,"o":54.03,"t":"2026-10-20T19:50:00Z","v":45047,"vw":53.951408},{"c":53.93,"h":53.98,"l":53.74,"n":3069,"o":53.89,"t":"2026-10-20T19:55:00Z","v":170194,"vw":53.885294},{"c":53.92,"h":53.92,"l":53.92,"n":65,"o":53.92,"t":"2026-10-20T20:00:00Z","v":320066,"vw":53.92},{"c":54.35,"h":54.4,"l":53.95,"n":38,"o":53.95,"t":"2026-10-21T12:40:00Z","v":1810,"vw":54.01},{"c":54.53,"h":54.53,"l":54.53,"n":4,"o":54.53,"t":"2026-10-21T12:50:00Z","v":205,"vw":54.53},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-10-21T12:55:00Z","v":100,"vw":54.79},{"c":53.825,"h":54.425,"l":53.7,"n":145,"o":54,"t":"2026-10-21T13:30:00Z","v":19349,"vw":53.96729},{"c":53.92,"h":54.02,"l":53.63,"n":164,"o":53.825,"t":"2026-10-21T13:35:00Z","v":5757,"vw":53.810695},{"c":53.72,"h":54.1,"l":53.5301,"n":186,"o":53.95,"t":"2026-10-21T13:40:00Z","v":46948,"vw":53.586391},{"c":53.69,"h":53.9947,"l":53.69,"n":145,"o":53.8,"t":"2026-10-21T13:45:00Z","v":4429,"vw":53.809029},{"c":54.11,"h":54.11,"l":53.775,"n":204,"o":53.82,"t":"2026-10-21T13:50:00Z","v":8858,"vw":53.942158},{"c":54.09,"h":54.18,"l":54.065,"n":249,"o":54.11,"t":"2026-10-21T13:55:00Z","v":12160,"vw":54.098122},{"c":53.79,"h":54.1677,"l":53.74,"n":305,"o":54.1677,"t":"2026-10-21T14:00:00Z","v":10466,"vw":53.966063},{"c":53.375,"h":53.81,"l":53.37,"n":342,"o":53.79,"t":"2026-10-21T14:05:00Z","v":18747,"vw":53.488446},{"c":53.68,"h":53.72,"l":53.42,"n":250,"o":53.42,"t":"2026-10-21T14:10:00Z","v":9673,"vw":53.609021},{"c":53.47,"h":53.7,"l":53.43,"n":162,"o":53.675,"t":"2026-10-21T14:15:00Z","v":5023,"vw":53.606142},{"c":53.47,"h":53.54,"l":53.38,"n":360,"o":53.48,"t":"2026-10-21T14:20:00Z","v":15410,"vw":53.500902},{"c":53.345,"h":53.47,"l":53.3,"n":267,"o":53.4,"t":"2026-10-21T14:25:00Z","v":14630,"vw":53.341207},{"c":53.625,"h":53.625,"l":53.32,"n":283,"o":53.35,"t":"2026-10-21T14:30:00Z","v":9805,"vw":53.440453},{"c":53.67,"h":53.705,"l":53.56,"n":221,"o":53.605,"t":"2026-10-21T14:35:00Z","v":8953,"vw":53.604717},{"c":53.72,"h":53.72,"l":53.58,"n":234,"o":53.665,"t":"2026-10-21T14:40:00Z","v":8567,"vw":53.658029},{"c":53.92,"h":53.93,"l":53.79,"n":190,"o":53.8,"t":"2026-10-21T14:45:00Z","v":5560,"vw":53.861827},{"c":53.685,"h":53.925,"l":53.665,"n":295,"o":53.925,"t":"2026-10-21T14:50:00Z","v":10189,"vw":53.779635},{"c":53.435,"h":53.7,"l":53.435,"n":180,"o":53.69,"t":"2026-10-21T14:55:00Z","v":5519,"vw":53.523238},{"c":53.505,"h":53.505,"l":53.38,"n":237,"o":53.435,"t":"2026-10-21T15:00:00Z","v":7987,"vw":53.420125},{"c":53.44,"h":53.575,"l":53.44,"n":154,"o":53.54,"t":"2026-10-21T15:05:00Z","v":4631,"vw":53.516711},{"c":53.395,"h":53.54,"l":53.35,"n":251,"o":53.46,"t":"2026-10-21T15:10:00Z","v":7261,"vw":53.444942},{"c":53.435,"h":53.56,"l":53.351,"n":692,"o":53.351,"t":"2026-10-21T15:15:00Z","v":57932,"vw":53.435788},{"c":53.415,"h":53.485,"l":53.39,"n":253,"o":53.43,"t":"2026-10-21T15:20:00Z","v":9333,"vw":53.427788},{"c":53.525,"h":53.62,"l":53.43,"n":695,"o":53.43,"t":"2026-10-21T15:25:00Z","v":53200,"vw":53.525419},{"c":53.655,"h":53.68,"l":53.525,"n":306,"o":53.525,"t":"2026-10-21T15:30:00Z","v":14265,"vw":53.588613},{"c":53.72,"h":53.77,"l":53.6,"n":259,"o":53.655,"t":"2026-10-21T15:35:00Z","v":10591,"vw":53.685754},{"c":53.5207,"h":53.7,"l":53.5207,"n":290,"o":53.7,"t":"2026-10-21T15:40:00Z","v":18807,"vw":53.603937},{"c":53.56,"h":53.58,"l":53.52,"n":229,"o":53.55,"t":"2026-10-21T15:45:00Z","v":10252,"vw":53.553892},{"c":53.63,"h":53.63,"l":53.59,"n":130,"o":53.59,"t":"2026-10-21T15:50:00Z","v":2901,"vw":53.611251},{"c":53.66,"h":53.71,"l":53.59,"n":324,"o":53.6,"t":"2026-10-21T15:55:00Z","v":20167,"vw":53.655806},{"c":53.68,"h":53.78,"l":53.65,"n":455,"o":53.66,"t":"2026-10-21T16:00:00Z","v":23730,"vw":53.7152},{"c":53.67,"h":53.72,"l":53.61,"n":458,"o":53.69,"t":"2026-10-21T16:05:00Z","v":21476,"vw":53.666724},{"c":53.81,"h":53.83,"l":53.66,"n":310,"o":53.66,"t":"2026-10-21T16:10:00Z","v":16049,"vw":53.765538},{"c":53.83,"h":53.85,"l":53.8,"n":228,"o":53.81,"t":"2026-10-21T16:15:00Z","v":11507,"vw":53.823503},{"c":53.9,"h":53.905,"l":53.82,"n":327,"o":53.83,"t":"2026-10-21T16:20:00Z","v":19225,"vw":53.856905},{"c":53.915,"h":53.96,"l":53.87,"n":258,"o":53.91,"t":"2026-10-21T16:25:00Z","v":14840,"vw":53.892348},{"c":53.91,"h":53.945,"l":53.87,"n":259,"o":53.93,"t":"2026-10-21T16:30:00Z","v":14511,"vw":53.905661},{"c":54.58,"h":54.7,"l":53.89,"n":1705,"o":53.91,"t":"2026-10-21T16:35:00Z","v":95287,"vw":54.28705},{"c":54.265,"h":54.64,"l":54.16,"n":696,"o":54.58,"t":"2026-10-21T16:40:00Z","v":30011,"vw":54.369228},{"c":53.91,"h":54.24,"l":53.91,"n":328,"o":54.24,"t":"2026-10-21T16:45:00Z","v":24398,"vw":54.05798},{"c":53.91,"h":53.9565,"l":53.79,"n":268,"o":53.9565,"t":"2026-10-21T16:50:00Z","v":14477,"vw":53.892276},{"c":53.885,"h":53.97,"l":53.885,"n":367,"o":53.91,"t":"2026-10-21T16:55:00Z","v":14440,"vw":53.926029},{"c":53.89,"h":53.95,"l":53.845,"n":331,"o":53.87,"t":"2026-10-21T17:00:00Z","v":16945,"vw":53.897488},{"c":53.93,"h":54,"l":53.89,"n":454,"o":53.89,"t":"2026-10-21T17:05:00Z","v":23080,"vw":53.944523},{"c":53.905,"h":53.97,"l":53.87,"n":266,"o":53.91,"t":"2026-10-21T17:10:00Z","v":12903,"vw":53.910502},{"c":53.795,"h":53.93,"l":53.79,"n":224,"o":53.93,"t":"2026-10-21T17:15:00Z","v":7319,"vw":53.83433},{"c":53.84,"h":53.85,"l":53.81,"n":217,"o":53.82,"t":"2026-10-21T17:20:00Z","v":7697,"vw":53.830066},{"c":53.85,"h":53.85,"l":53.74,"n":331,"o":53.83,"t":"2026-10-21T17:25:00Z","v":15061,"vw":53.765931},{"c":53.855,"h":53.88,"l":53.825,"n":387,"o":53.825,"t":"2026-10-21T17:30:00Z","v":20438,"vw":53.852205},{"c":53.83,"h":53.87,"l":53.78,"n":306,"o":53.85,"t":"2026-10-21T17:35:00Z","v":16064,"vw":53.823082},{"c":53.7,"h":53.87,"l":53.7,"n":394,"o":53.805,"t":"2026-10-21T17:40:00Z","v":24218,"vw":53.793149},{"c":53.79,"h":53.83,"l":53.72,"n":500,"o":53.73,"t":"2026-10-21T17:45:00Z","v":28450,"vw":53.77495},{"c":53.85,"h":53.85,"l":53.79,"n":280,"o":53.79,"t":"2026-10-21T17:50:00Z","v":13272,"vw":53.819713},{"c":53.8,"h":53.89,"l":53.76,"n":479,"o":53.85,"t":"2026-10-21T17:55:00Z","v":28425,"vw":53.807946},{"c":53.75,"h":53.805,"l":53.685,"n":316,"o":53.805,"t":"2026-10-21T18:00:00Z","v":12506,"vw":53.74693},{"c":53.76,"h":53.78,"l":53.73,"n":223,"o":53.73,"t":"2026-10-21T18:05:00Z","v":8211,"vw":53.75819},{"c":53.86,"h":53.86,"l":53.79,"n":309,"o":53.79,"t":"2026-10-21T18:10:00Z","v":13161,"vw":53.836128},{"c":53.77,"h":53.895,"l":53.77,"n":321,"o":53.855,"t":"2026-10-21T18:15:00Z","v":13718,"vw":53.819297},{"c":53.73,"h":53.78,"l":53.705,"n":362,"o":53.75,"t":"2026-10-21T18:20:00Z","v":13456,"vw":53.743048},{"c":53.72,"h":53.74,"l":53.7,"n":204,"o":53.74,"t":"2026-10-21T18:25:00Z","v":6959,"vw":53.723393},{"c":53.825,"h":53.84,"l":53.7,"n":279,"o":53.72,"t":"2026-10-21T18:30:00Z","v":13298,"vw":53.727683},{"c":53.8291,"h":53.84,"l":53.7801,"n":208,"o":53.835,"t":"2026-10-21T18:35:00Z","v":8278,"vw":53.81548},{"c":53.81,"h":53.835,"l":53.76,"n":306,"o":53.835,"t":"2026-10-21T18:40:00Z","v":18348,"vw":53.802041},{"c":53.655,"h":53.935,"l":53.655,"n":608,"o":53.84,"t":"2026-10-21T18:45:00Z","v":28606,"vw":53.816994},{"c":53.575,"h":53.67,"l":53.53,"n":266,"o":53.64,"t":"2026-10-21T18:50:00Z","v":10137,"vw":53.582972},{"c":53.24,"h":53.54,"l":53.2201,"n":385,"o":53.54,"t":"2026-10-21T18:55:00Z","v":14970,"vw":53.372893},{"c":53.08,"h":53.22,"l":52.92,"n":623,"o":53.22,"t":"2026-10-21T19:00:00Z","v":28064,"vw":53.041636},{"c":52.92,"h":53.09,"l":52.89,"n":472,"o":53.055,"t":"2026-10-21T19:05:00Z","v":24135,"vw":52.979192},{"c":53.02,"h":53.07,"l":52.82,"n":323,"o":52.88,"t":"2026-10-21T19:10:00Z","v":13583,"vw":52.964972},{"c":53.3,"h":53.33,"l":53,"n":431,"o":53.04,"t":"2026-10-21T19:15:00Z","v":18336,"vw":53.180204},{"c":53.24,"h":53.355,"l":53.205,"n":504,"o":53.29,"t":"2026-10-21T19:20:00Z","v":23496,"vw":53.261743},{"c":53.475,"h":53.475,"l":53.255,"n":399,"o":53.255,"t":"2026-10-21T19:25:00Z","v":19379,"vw":53.397387},{"c":53.41,"h":53.475,"l":53.39,"n":415,"o":53.445,"t":"2026-10-21T19:30:00Z","v":18440,"vw":53.43128},{"c":53.41,"h":53.465,"l":53.38,"n":467,"o":53.43,"t":"2026-10-21T19:35:00Z","v":20770,"vw":53.418311},{"c":53.42,"h":53.44,"l":53.35,"n":492,"o":53.405,"t":"2026-10-21T19:40:00Z","v":18457,"vw":53.385913},{"c":53.46,"h":53.48,"l":53.37,"n":698,"o":53.415,"t":"2026-10-21T19:45:00Z","v":33551,"vw":53.426012},{"c":53.48,"h":53.57,"l":53.45,"n":817,"o":53.47,"t":"2026-10-21T19:50:00Z","v":38820,"vw":53.525428},{"c":53.505,"h":53.55,"l":53.42,"n":2756,"o":53.475,"t":"2026-10-21T19:55:00Z","v":164369,"vw":53.4914},{"c":53.51,"h":53.51,"l":53.51,"n":39,"o":53.51,"t":"2026-10-21T20:00:00Z","v":332903,"vw":53.51},{"c":52.67,"h":53.1,"l":52.67,"n":27,"o":53.1,"t":"2026-10-22T08:00:00Z","v":2540,"vw":52.822089},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-22T11:35:00Z","v":100,"vw":52.4},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-22T11:50:00Z","v":100,"vw":52.39},{"c":53.67,"h":53.77,"l":52.595,"n":270,"o":52.61,"t":"2026-10-22T13:30:00Z","v":52622,"vw":52.977062},{"c":53.8,"h":54,"l":53.725,"n":202,"o":53.8,"t":"2026-10-22T13:35:00Z","v":12126,"vw":53.87937},{"c":53.92,"h":54.175,"l":53.825,"n":320,"o":53.825,"t":"2026-10-22T13:40:00Z","v":16241,"vw":54.029736},{"c":54.845,"h":55,"l":53.93,"n":507,"o":53.93,"t":"2026-10-22T13:45:00Z","v":35174,"vw":54.571205},{"c":54.66,"h":55.04,"l":54.475,"n":284,"o":54.91,"t":"2026-10-22T13:50:00Z","v":16509,"vw":54.80119},{"c":55.1275,"h":55.145,"l":54.6,"n":462,"o":54.665,"t":"2026-10-22T13:55:00Z","v":22307,"vw":54.939904},{"c":55.46,"h":55.5382,"l":55.1,"n":526,"o":55.1,"t":"2026-10-22T14:00:00Z","v":31522,"vw":55.31267},{"c":55.21,"h":55.555,"l":55.21,"n":304,"o":55.46,"t":"2026-10-22T14:05:00Z","v":13436,"vw":55.361043},{"c":55.67,"h":55.67,"l":55.28,"n":340,"o":55.39,"t":"2026-10-22T14:10:00Z","v":21206,"vw":55.580379},{"c":55.7,"h":56,"l":55.635,"n":567,"o":55.635,"t":"2026-10-22T14:15:00Z","v":26285,"vw":55.749333},{"c":55.6,"h":56,"l":55.6,"n":386,"o":55.7,"t":"2026-10-22T14:20:00Z","v":17486,"vw":55.836804},{"c":55.55,"h":55.755,"l":55.47,"n":425,"o":55.73,"t":"2026-10-22T14:25:00Z","v":15795,"vw":55.564607},{"c":55.3,"h":55.87,"l":55.27,"n":805,"o":55.57,"t":"2026-10-22T14:30:00Z","v":65399,"vw":55.578691},{"c":55.605,"h":55.605,"l":55.26,"n":483,"o":55.34,"t":"2026-10-22T14:35:00Z","v":32030,"vw":55.415194},{"c":55.825,"h":55.86,"l":55.3774,"n":342,"o":55.605,"t":"2026-10-22T14:40:00Z","v":26903,"vw":55.458306},{"c":55.95,"h":56.095,"l":55.84,"n":433,"o":55.89,"t":"2026-10-22T14:45:00Z","v":17965,"vw":55.966423},{"c":56.25,"h":56.27,"l":55.94,"n":613,"o":55.99,"t":"2026-10-22T14:50:00Z","v":30546,"vw":56.06626},{"c":56.35,"h":56.5,"l":56.17,"n":497,"o":56.35,"t":"2026-10-22T14:55:00Z","v":22709,"vw":56.328414},{"c":56.17,"h":56.45,"l":56.1,"n":314,"o":56.3279,"t":"2026-10-22T15:00:00Z","v":11682,"vw":56.275864},{"c":56.1,"h":56.28,"l":56.025,"n":356,"o":56.24,"t":"2026-10-22T15:05:00Z","v":12601,"vw":56.175479},{"c":56.17,"h":56.26,"l":56.04,"n":320,"o":56.115,"t":"2026-10-22T15:10:00Z","v":12838,"vw":56.13591},{"c":56.4,"h":56.4837,"l":56.16,"n":342,"o":56.16,"t":"2026-10-22T15:15:00Z","v":13648,"vw":56.375669},{"c":56.79,"h":56.79,"l":56.48,"n":337,"o":56.48,"t":"2026-10-22T15:20:00Z","v":10931,"vw":56.592565},{"c":56.58,"h":56.84,"l":56.54,"n":245,"o":56.755,"t":"2026-10-22T15:25:00Z","v":12187,"vw":56.694136},{"c":56.625,"h":56.755,"l":56.56,"n":341,"o":56.64,"t":"2026-10-22T15:30:00Z","v":17665,"vw":56.661693},{"c":56.375,"h":56.74,"l":56.275,"n":474,"o":56.69,"t":"2026-10-22T15:35:00Z","v":35899,"vw":56.487606},{"c":56.385,"h":56.63,"l":56.36,"n":291,"o":56.45,"t":"2026-10-22T15:40:00Z","v":14774,"vw":56.487843},{"c":56.61,"h":56.72,"l":56.395,"n":225,"o":56.395,"t":"2026-10-22T15:45:00Z","v":8687,"vw":56.645181},{"c":56.765,"h":56.93,"l":56.6,"n":587,"o":56.6,"t":"2026-10-22T15:50:00Z","v":39288,"vw":56.753394},{"c":56.84,"h":57.04,"l":56.765,"n":364,"o":56.765,"t":"2026-10-22T15:55:00Z","v":23378,"vw":56.893665},{"c":56.955,"h":56.955,"l":56.765,"n":425,"o":56.85,"t":"2026-10-22T16:00:00Z","v":23667,"vw":56.863774},{"c":57.035,"h":57.035,"l":56.73,"n":315,"o":56.999,"t":"2026-10-22T16:05:00Z","v":24958,"vw":56.865926},{"c":56.76,"h":57.01,"l":56.725,"n":326,"o":56.97,"t":"2026-10-22T16:10:00Z","v":17372,"vw":56.872566},{"c":56.8799,"h":56.885,"l":56.78,"n":283,"o":56.83,"t":"2026-10-22T16:15:00Z","v":13245,"vw":56.835104},{"c":56.875,"h":56.92,"l":56.8525,"n":355,"o":56.88,"t":"2026-10-22T16:20:00Z","v":24279,"vw":56.887711},{"c":56.98,"h":56.995,"l":56.88,"n":269,"o":56.91,"t":"2026-10-22T16:25:00Z","v":12101,"vw":56.94787},{"c":57.155,"h":57.19,"l":56.8925,"n":419,"o":56.895,"t":"2026-10-22T16:30:00Z","v":15438,"vw":57.079966},{"c":56.995,"h":57.1785,"l":56.93,"n":355,"o":57.15,"t":"2026-10-22T16:35:00Z","v":17991,"vw":57.029367},{"c":56.81,"h":57.03,"l":56.79,"n":354,"o":56.995,"t":"2026-10-22T16:40:00Z","v":20296,"vw":56.89338},{"c":56.815,"h":56.89,"l":56.63,"n":657,"o":56.845,"t":"2026-10-22T16:45:00Z","v":34047,"vw":56.771889},{"c":56.765,"h":56.84,"l":56.72,"n":322,"o":56.815,"t":"2026-10-22T16:50:00Z","v":13126,"vw":56.772682},{"c":56.775,"h":56.81,"l":56.701,"n":355,"o":56.78,"t":"2026-10-22T16:55:00Z","v":18617,"vw":56.757489},{"c":56.7,"h":56.82,"l":56.7,"n":248,"o":56.77,"t":"2026-10-22T17:00:00Z","v":12424,"vw":56.763807},{"c":56.69,"h":56.725,"l":56.55,"n":368,"o":56.725,"t":"2026-10-22T17:05:00Z","v":18256,"vw":56.633324},{"c":56.6225,"h":56.755,"l":56.615,"n":256,"o":56.665,"t":"2026-10-22T17:10:00Z","v":12052,"vw":56.695029},{"c":56.665,"h":56.795,"l":56.62,"n":285,"o":56.66,"t":"2026-10-22T17:15:00Z","v":18713,"vw":56.713135},{"c":56.56,"h":56.74,"l":56.555,"n":397,"o":56.665,"t":"2026-10-22T17:20:00Z","v":21825,"vw":56.671844},{"c":56.625,"h":56.71,"l":56.58,"n":239,"o":56.61,"t":"2026-10-22T17:25:00Z","v":11484,"vw":56.652467},{"c":56.65,"h":56.665,"l":56.5,"n":375,"o":56.62,"t":"2026-10-22T17:30:00Z","v":20668,"vw":56.606241},{"c":56.5475,"h":56.665,"l":56.505,"n":242,"o":56.665,"t":"2026-10-22T17:35:00Z","v":13616,"vw":56.611314},{"c":56.63,"h":56.659,"l":56.545,"n":251,"o":56.585,"t":"2026-10-22T17:40:00Z","v":22315,"vw":56.636288},{"c":56.51,"h":56.685,"l":56.49,"n":280,"o":56.66,"t":"2026-10-22T17:45:00Z","v":11615,"vw":56.579728},{"c":56.4,"h":56.46,"l":56.295,"n":302,"o":56.46,"t":"2026-10-22T17:50:00Z","v":16041,"vw":56.402682},{"c":56.435,"h":56.49,"l":56.41,"n":311,"o":56.41,"t":"2026-10-22T17:55:00Z","v":12992,"vw":56.462059},{"c":56.1,"h":56.42,"l":56.02,"n":491,"o":56.41,"t":"2026-10-22T18:00:00Z","v":31578,"vw":56.207466},{"c":56.365,"h":56.365,"l":56.15,"n":276,"o":56.15,"t":"2026-10-22T18:05:00Z","v":12601,"vw":56.251505},{"c":56.5838,"h":56.63,"l":56.36,"n":362,"o":56.38,"t":"2026-10-22T18:10:00Z","v":21331,"vw":56.452305},{"c":56.55,"h":56.6,"l":56.51,"n":224,"o":56.59,"t":"2026-10-22T18:15:00Z","v":10162,"vw":56.554823},{"c":56.54,"h":56.605,"l":56.49,"n":321,"o":56.6,"t":"2026-10-22T18:20:00Z","v":15498,"vw":56.548766},{"c":56.535,"h":56.645,"l":56.525,"n":323,"o":56.58,"t":"2026-10-22T18:25:00Z","v":13073,"vw":56.573301},{"c":56.65,"h":56.74,"l":56.53,"n":357,"o":56.55,"t":"2026-10-22T18:30:00Z","v":16670,"vw":56.616565},{"c":56.495,"h":56.63,"l":56.43,"n":317,"o":56.61,"t":"2026-10-22T18:35:00Z","v":13936,"vw":56.500426},{"c":56.69,"h":56.69,"l":56.5,"n":433,"o":56.5,"t":"2026-10-22T18:40:00Z","v":22614,"vw":56.594562},{"c":56.73,"h":56.78,"l":56.685,"n":488,"o":56.7,"t":"2026-10-22T18:45:00Z","v":18652,"vw":56.731002},{"c":56.745,"h":56.81,"l":56.705,"n":480,"o":56.73,"t":"2026-10-22T18:50:00Z","v":24697,"vw":56.753642},{"c":56.72,"h":56.795,"l":56.65,"n":480,"o":56.745,"t":"2026-10-22T18:55:00Z","v":20224,"vw":56.717068},{"c":57.04,"h":57.07,"l":56.73,"n":473,"o":56.73,"t":"2026-10-22T19:00:00Z","v":26565,"vw":56.904237},{"c":57.08,"h":57.33,"l":57.07,"n":508,"o":57.07,"t":"2026-10-22T19:05:00Z","v":28592,"vw":57.201343},{"c":57.025,"h":57.2199,"l":57.005,"n":551,"o":57.12,"t":"2026-10-22T19:10:00Z","v":35076,"vw":57.096102},{"c":56.92,"h":57.05,"l":56.775,"n":477,"o":57.03,"t":"2026-10-22T19:15:00Z","v":24990,"vw":56.936798},{"c":57.1016,"h":57.1199,"l":56.88,"n":562,"o":56.93,"t":"2026-10-22T19:20:00Z","v":29913,"vw":57.041282},{"c":56.89,"h":57.2,"l":56.89,"n":687,"o":57.0975,"t":"2026-10-22T19:25:00Z","v":38706,"vw":57.079059},{"c":57.02,"h":57.06,"l":56.88,"n":533,"o":56.94,"t":"2026-10-22T19:30:00Z","v":27345,"vw":56.960303},{"c":57,"h":57.04,"l":56.83,"n":1076,"o":57.015,"t":"2026-10-22T19:35:00Z","v":55877,"vw":56.950426},{"c":57.01,"h":57.21,"l":56.93,"n":1127,"o":57.06,"t":"2026-10-22T19:40:00Z","v":65863,"vw":57.090352},{"c":57.13,"h":57.19,"l":56.86,"n":1391,"o":57.0099,"t":"2026-10-22T19:45:00Z","v":71053,"vw":56.990339},{"c":57.42,"h":57.43,"l":57.08,"n":2141,"o":57.14,"t":"2026-10-22T19:50:00Z","v":127840,"vw":57.314439},{"c":57.555,"h":57.61,"l":57.325,"n":5295,"o":57.42,"t":"2026-10-22T19:55:00Z","v":413901,"vw":57.473308},{"c":57.54,"h":57.54,"l":57.54,"n":45,"o":57.54,"t":"2026-10-22T20:00:00Z","v":426452,"vw":57.54},{"c":57.586,"h":57.586,"l":57.586,"n":2,"o":57.586,"t":"2026-10-22T20:05:00Z","v":540,"vw":57.586},{"c":57.5,"h":57.5,"l":57.5,"n":6,"o":57.5,"t":"2026-10-22T20:10:00Z","v":124,"vw":57.5},{"c":57.57,"h":57.57,"l":57.57,"n":21,"o":57.57,"t":"2026-10-22T20:15:00Z","v":251,"vw":57.57},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-22T20:55:00Z","v":100,"vw":57.9},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-22T21:30:00Z","v":710,"vw":57.7}],"history":[{"c":184.84,"h":194.7904,"l":184.24,"n":30090,"o":194.46,"t":"2024-10-21T04:00:00Z","v":1275263,"vw":186.721657},{"c":180.65,"h":184.01,"l":178.4368,"n":30891,"o":184,"t":"2024-10-22T04:00:00Z","v":1510376,"vw":180.399629},{"c":179.22,"h":183.72,"l":178.04,"n":20252,"o":179.87,"t":"2024-10-23T04:00:00Z","v":781584,"vw":180.32698},{"c":181.66,"h":182.35,"l":177.67,"n":17429,"o":179.31,"t":"2024-10-24T04:00:00Z","v":837091,"vw":180.957265},{"c":180.8,"h":184.47,"l":179.66,"n":20571,"o":184.47,"t":"2024-10-25T04:00:00Z","v":855625,"vw":181.376843},{"c":184.8,"h":186.655,"l":182.88,"n":19932,"o":183.17,"t":"2024-10-28T04:00:00Z","v":839273,"vw":184.453828},{"c":171.6,"h":175.27,"l":167.71,"n":45822,"o":175.11,"t":"2024-10-29T04:00:00Z","v":2393449,"vw":171.209484},{"c":172.88,"h":175.73,"l":170.57,"n":25099,"o":171.6,"t":"2024-10-30T04:00:00Z","v":1198611,"vw":173.606054},{"c":171.4,"h":173.8899,"l":170.94,"n":18274,"o":171.78,"t":"2024-10-31T04:00:00Z","v":744405,"vw":171.836923},{"c":172.02,"h":175.16,"l":170.61,"n":27670,"o":173.11,"t":"2024-11-01T04:00:00Z","v":1255102,"vw":172.49909},{"c":172.43,"h":176.9439,"l":172.22,"n":37840,"o":172.76,"t":"2024-11-04T05:00:00Z","v":2048474,"vw":174.166363},{"c":180.99,"h":185.16,"l":175.95,"n":45022,"o":175.95,"t":"2024-11-05T05:00:00Z","v":2137785,"vw":181.312748},{"c":176.78,"h":177.92,"l":168.38,"n":59251,"o":173.21,"t":"2024-11-06T05:00:00Z","v":3332531,"vw":174.100017},{"c":179.19,"h":179.88,"l":175.16,"n":35242,"o":177.32,"t":"2024-11-07T05:00:00Z","v":1826391,"vw":177.988424},{"c":178.35,"h":180.57,"l":177.78,"n":26693,"o":180.09,"t":"2024-11-08T05:00:00Z","v":1353154,"vw":178.766059},{"c":183.59,"h":183.71,"l":178.1,"n":27811,"o":180.22,"t":"2024-11-11T05:00:00Z","v":1518323,"vw":182.007955},{"c":178.65,"h":183.38,"l":178.5,"n":22723,"o":181.58,"t":"2024-11-12T05:00:00Z","v":1008975,"vw":179.89037},{"c":179.88,"h":183.29,"l":179.055,"n":20343,"o":182,"t":"2024-11-13T05:00:00Z","v":950496,"vw":180.820441},{"c":181.2,"h":183,"l":179.52,"n":23499,"o":180.33,"t":"2024-11-14T05:00:00Z","v":1174117,"vw":181.374666},{"c":176.28,"h":180.805,"l":175.04,"n":24586,"o":180.21,"t":"2024-11-15T05:00:00Z","v":1073012,"vw":176.656998},{"c":178.3,"h":178.81,"l":173.65,"n":23395,"o":175,"t":"2024-11-18T05:00:00Z","v":1001713,"vw":177.480198},{"c":178.81,"h":178.81,"l":174.14,"n":23029,"o":177.07,"t":"2024-11-19T05:00:00Z","v":1095178,"vw":177.518002},{"c":174.83,"h":179.1605,"l":172.6,"n":26726,"o":178.75,"t":"2024-11-20T05:00:00Z","v":1476290,"vw":174.77875},{"c":175.91,"h":177.59,"l":172.79,"n":26211,"o":176,"t":"2024-11-21T05:00:00Z","v":1508629,"vw":175.670917},{"c":178.52,"h":179.37,"l":175.71,"n":23528,"o":177.76,"t":"2024-11-22T05:00:00Z","v":825896,"vw":178.396283},{"c":189.03,"h":194.36,"l":182.11,"n":38036,"o":182.16,"t":"2024-11-25T05:00:00Z","v":2012612,"vw":190.04526},{"c":185.92,"h":187.21,"l":182.82,"n":25379,"o":186.31,"t":"2024-11-26T05:00:00Z","v":1149792,"vw":185.486206},{"c":184.75,"h":189.7399,"l":183.645,"n":18710,"o":188.43,"t":"2024-11-27T05:00:00Z","v":703699,"vw":184.851963},{"c":186.47,"h":188.54,"l":185,"n":9163,"o":187.94,"t":"2024-11-29T05:00:00Z","v":372911,"vw":186.340552},{"c":184.82,"h":185.98,"l":183.22,"n":18395,"o":185.19,"t":"2024-12-02T05:00:00Z","v":727923,"vw":184.754603},{"c":184.47,"h":187.22,"l":183.19,"n":14857,"o":185.12,"t":"2024-12-03T05:00:00Z","v":659369,"vw":184.608191},{"c":177.12,"h":184.1372,"l":176.62,"n":25084,"o":182.59,"t":"2024-12-04T05:00:00Z","v":1262649,"vw":178.260013},{"c":175.89,"h":178.48,"l":175.2349,"n":25515,"o":177,"t":"2024-12-05T05:00:00Z","v":1323418,"vw":176.96603},{"c":175.82,"h":179.925,"l":174.15,"n":23274,"o":179.32,"t":"2024-12-06T05:00:00Z","v":981648,"vw":176.013039},{"c":176.89,"h":177.97,"l":175.17,"n":22948,"o":175.17,"t":"2024-12-09T05:00:00Z","v":987025,"vw":176.919553},{"c":170.74,"h":175.455,"l":170.64,"n":25726,"o":174.59,"t":"2024-12-10T05:00:00Z","v":1153062,"vw":172.026179},{"c":172.16,"h":175.24,"l":170.75,"n":26245,"o":174.38,"t":"2024-12-11T05:00:00Z","v":1195062,"vw":172.344365},{"c":170.68,"h":172.305,"l":169.69,"n":20405,"o":171.5,"t":"2024-12-12T05:00:00Z","v":855341,"vw":170.613285},{"c":166.43,"h":171,"l":163.01,"n":30056,"o":171,"t":"2024-12-13T05:00:00Z","v":1407009,"vw":165.418725},{"c":160.57,"h":166.515,"l":160.37,"n":38005,"o":166.43,"t":"2024-12-16T05:00:00Z","v":1949104,"vw":162.458746},{"c":160.12,"h":161.6099,"l":158.708,"n":26973,"o":160,"t":"2024-12-17T05:00:00Z","v":1468267,"vw":160.157302},{"c":152.03,"h":162.45,"l":151.74,"n":34800,"o":161.87,"t":"2024-12-18T05:00:00Z","v":1962870,"vw":155.65686},{"c":146.29,"h":151.0699,"l":145.67,"n":39282,"o":149.68,"t":"2024-12-19T05:00:00Z","v":2433046,"vw":147.254452},{"c":150.5,"h":150.9199,"l":145.85,"n":35525,"o":146,"t":"2024-12-20T05:00:00Z","v":4308090,"vw":149.888379},{"c":149.03,"h":150.39,"l":147.015,"n":26622,"o":149.14,"t":"2024-12-23T05:00:00Z","v":1722887,"vw":148.932815},{"c":148.82,"h":149.98,"l":147.69,"n":10571,"o":149,"t":"2024-12-24T05:00:00Z","v":588809,"vw":148.556316},{"c":148.18,"h":148.8,"l":146.03,"n":18653,"o":147.75,"t":"2024-12-26T05:00:00Z","v":959758,"vw":147.863348},{"c":145.08,"h":148.49,"l":144.38,"n":24891,"o":147.52,"t":"2024-12-27T05:00:00Z","v":1160786,"vw":145.387115},{"c":143.37,"h":144.4,"l":141.03,"n":28420,"o":144.4,"t":"2024-12-30T05:00:00Z","v":1671996,"vw":142.958122},{"c":142.93,"h":145.15,"l":141.86,"n":22587,"o":144.57,"t":"2024-12-31T05:00:00Z","v":1103661,"vw":142.97335},{"c":141.98,"h":146.03,"l":141.15,"n":22198,"o":145.09,"t":"2025-01-02T05:00:00Z","v":906860,"vw":142.812792},{"c":144.03,"h":144.28,"l":141.33,"n":20254,"o":143,"t":"2025-01-03T05:00:00Z","v":804005,"vw":143.499037},{"c":145.65,"h":148.57,"l":145.29,"n":23894,"o":145.38,"t":"2025-01-06T05:00:00Z","v":1142916,"vw":146.515191},{"c":143.32,"h":146.77,"l":141.6084,"n":25378,"o":145.8,"t":"2025-01-07T05:00:00Z","v":1324116,"vw":143.528977},{"c":143.5,"h":144.02,"l":140.28,"n":26630,"o":142.76,"t":"2025-01-08T05:00:00Z","v":1323201,"vw":142.887621},{"c":139.96,"h":141.52,"l":137.64,"n":39857,"o":141.02,"t":"2025-01-10T05:00:00Z","v":1772513,"vw":139.681871},{"c":146.47,"h":147.39,"l":139.09,"n":42158,"o":139.56,"t":"2025-01-13T05:00:00Z","v":2118490,"vw":144.778135},{"c":154.25,"h":154.69,"l":149.77,"n":43445,"o":151.35,"t":"2025-01-14T05:00:00Z","v":2459492,"vw":152.851612},{"c":161.54,"h":168.85,"l":160.26,"n":54210,"o":165.81,"t":"2025-01-15T05:00:00Z","v":3694853,"vw":163.383697},{"c":160.66,"h":162.52,"l":158.7701,"n":26906,"o":160.96,"t":"2025-01-16T05:00:00Z","v":1247747,"vw":160.679824},{"c":164.12,"h":165.57,"l":163.205,"n":31781,"o":165,"t":"2025-01-17T05:00:00Z","v":1833567,"vw":164.606399},{"c":166.18,"h":169.34,"l":164.9,"n":32761,"o":167.27,"t":"2025-01-21T05:00:00Z","v":1735970,"vw":166.46564},{"c":165.78,"h":166.94,"l":164.27,"n":28267,"o":165.67,"t":"2025-01-22T05:00:00Z","v":1470982,"vw":165.749609},{"c":168.12,"h":169.495,"l":165.69,"n":22262,"o":166,"t":"2025-01-23T05:00:00Z","v":1118887,"vw":167.955259},{"c":166.76,"h":168.93,"l":166.5,"n":23512,"o":168.23,"t":"2025-01-24T05:00:00Z","v":1208585,"vw":167.289731},{"c":173.51,"h":175.12,"l":166,"n":41098,"o":166,"t":"2025-01-27T05:00:00Z","v":2114754,"vw":172.914523},{"c":169.52,"h":173.35,"l":167.7827,"n":31729,"o":173.35,"t":"2025-01-28T05:00:00Z","v":1476193,"vw":169.601643},{"c":168.62,"h":172.88,"l":168.05,"n":30018,"o":169.32,"t":"2025-01-29T05:00:00Z","v":1404666,"vw":169.937207},{"c":172.71,"h":173.84,"l":169.05,"n":26143,"o":170.38,"t":"2025-01-30T05:00:00Z","v":1229551,"vw":171.926578},{"c":167.28,"h":172.22,"l":167.2,"n":27977,"o":170.56,"t":"2025-01-31T05:00:00Z","v":1470705,"vw":168.6595},{"c":162.91,"h":164.43,"l":159.82,"n":32849,"o":162.9,"t":"2025-02-03T05:00:00Z","v":1682247,"vw":162.629199},{"c":163.43,"h":165.58,"l":161.065,"n":28358,"o":163.59,"t":"2025-02-04T05:00:00Z","v":1344981,"vw":163.929085},{"c":162.09,"h":165.7,"l":161.53,"n":24114,"o":165.7,"t":"2025-02-05T05:00:00Z","v":1302604,"vw":162.746043},{"c":159.87,"h":164.4241,"l":159.16,"n":28399,"o":163.55,"t":"2025-02-06T05:00:00Z","v":1401420,"vw":160.467135},{"c":153.93,"h":159.17,"l":152.5957,"n":32604,"o":159.17,"t":"2025-02-07T05:00:00Z","v":1770676,"vw":154.393379},{"c":155.72,"h":157.34,"l":154.13,"n":25284,"o":155.95,"t":"2025-02-10T05:00:00Z","v":1083573,"vw":156.056216},{"c":156.16,"h":159,"l":154.765,"n":16811,"o":155.2,"t":"2025-02-11T05:00:00Z","v":711008,"vw":156.697077},{"c":150.76,"h":151.73,"l":147.1,"n":32510,"o":148.82,"t":"2025-02-12T05:00:00Z","v":1574005,"vw":150.125949},{"c":152.5,"h":153.42,"l":150.31,"n":24100,"o":151.72,"t":"2025-02-13T05:00:00Z","v":1392685,"vw":152.502507},{"c":153.9,"h":157.96,"l":152.9101,"n":27511,"o":154.15,"t":"2025-02-14T05:00:00Z","v":1468643,"vw":155.072214},{"c":147.95,"h":153.91,"l":147.45,"n":32841,"o":153.79,"t":"2025-02-18T05:00:00Z","v":1799993,"vw":148.958562},{"c":144.79,"h":146.1925,"l":143.675,"n":48279,"o":145,"t":"2025-02-19T05:00:00Z","v":2629169,"vw":144.822712},{"c":144.39,"h":149,"l":141.43,"n":52316,"o":145.15,"t":"2025-02-20T05:00:00Z","v":2758455,"vw":144.46261},{"c":137.35,"h":146,"l":133.66,"n":59525,"o":144.56,"t":"2025-02-21T05:00:00Z","v":3485092,"vw":136.525711},{"c":138.58,"h":138.98,"l":134.73,"n":44577,"o":136.23,"t":"2025-02-24T05:00:00Z","v":2430560,"vw":137.869882},{"c":140.78,"h":143.32,"l":138.1275,"n":42448,"o":139.41,"t":"2025-02-25T05:00:00Z","v":2918900,"vw":140.867542},{"c":142.08,"h":143.33,"l":139.725,"n":35940,"o":141.38,"t":"2025-02-26T05:00:00Z","v":1890810,"vw":142.037776},{"c":139.15,"h":141.99,"l":139.1,"n":31452,"o":141.24,"t":"2025-02-27T05:00:00Z","v":1457880,"vw":140.096894},{"c":138.99,"h":140.34,"l":136.35,"n":30302,"o":139.05,"t":"2025-02-28T05:00:00Z","v":1555392,"vw":138.779914},{"c":134.92,"h":140.3922,"l":133.8,"n":32154,"o":138.86,"t":"2025-03-03T05:00:00Z","v":1283369,"vw":136.013997},{"c":130.39,"h":134.19,"l":127.45,"n":50518,"o":131.56,"t":"2025-03-04T05:00:00Z","v":2961648,"vw":130.515786},{"c":133.7,"h":135.41,"l":130.39,"n":33473,"o":131.12,"t":"2025-03-05T05:00:00Z","v":1760308,"vw":133.382456},{"c":134.27,"h":134.78,"l":131.68,"n":36968,"o":131.68,"t":"2025-03-06T05:00:00Z","v":2083908,"vw":133.45633},{"c":134.51,"h":135.7,"l":131.2,"n":24423,"o":134,"t":"2025-03-07T05:00:00Z","v":1048984,"vw":133.832298},{"c":135.58,"h":139.18,"l":132.845,"n":40958,"o":133.4,"t":"2025-03-10T04:00:00Z","v":1865483,"vw":136.73922},{"c":130,"h":136.7937,"l":128.7999,"n":34893,"o":135.48,"t":"2025-03-11T04:00:00Z","v":1649523,"vw":131.268409},{"c":129.46,"h":131.59,"l":128.45,"n":30824,"o":131,"t":"2025-03-12T04:00:00Z","v":1670384,"vw":129.784262},{"c":122.8,"h":129.489,"l":122.49,"n":36482,"o":129.28,"t":"2025-03-13T04:00:00Z","v":1730948,"vw":124.321871},{"c":126.19,"h":126.36,"l":123.33,"n":32662,"o":125.82,"t":"2025-03-14T04:00:00Z","v":1919858,"vw":125.422659},{"c":128.15,"h":129.62,"l":126,"n":23740,"o":126.13,"t":"2025-03-17T04:00:00Z","v":1018318,"vw":128.111925},{"c":127.72,"h":129.09,"l":126.23,"n":24933,"o":127.51,"t":"2025-03-18T04:00:00Z","v":1306967,"vw":127.720009},{"c":128.29,"h":129.97,"l":126.0701,"n":32080,"o":127.67,"t":"2025-03-19T04:00:00Z","v":1623926,"vw":128.279898},{"c":128.76,"h":132.34,"l":126.97,"n":29000,"o":127.5,"t":"2025-03-20T04:00:00Z","v":1488409,"vw":129.558593},{"c":126.46,"h":127,"l":124.33,"n":33536,"o":126.88,"t":"2025-03-21T04:00:00Z","v":4153405,"vw":126.311527},{"c":131.73,"h":131.9,"l":127.73,"n":26598,"o":128.27,"t":"2025-03-24T04:00:00Z","v":1371854,"vw":130.525525},{"c":130.85,"h":132.35,"l":129.24,"n":21829,"o":130.45,"t":"2025-03-25T04:00:00Z","v":992207,"vw":130.767734},{"c":128.99,"h":131.49,"l":127.86,"n":22201,"o":130.02,"t":"2025-03-26T04:00:00Z","v":851412,"vw":129.329935},{"c":128.03,"h":129.41,"l":126.85,"n":20680,"o":128.58,"t":"2025-03-27T04:00:00Z","v":789465,"vw":128.059188},{"c":124.51,"h":128.49,"l":123.98,"n":27368,"o":128.03,"t":"2025-03-28T04:00:00Z","v":1129685,"vw":125.101275},{"c":124.94,"h":125.96,"l":119.65,"n":37540,"o":121.08,"t":"2025-03-31T04:00:00Z","v":1979535,"vw":123.921926},{"c":125.61,"h":127.25,"l":123.8518,"n":30340,"o":125.09,"t":"2025-04-01T04:00:00Z","v":1500598,"vw":125.168817},{"c":131.12,"h":131.32,"l":123.645,"n":28360,"o":124.01,"t":"2025-04-02T04:00:00Z","v":1412212,"vw":129.533685},{"c":119.82,"h":125.86,"l":119.58,"n":34156,"o":125.86,"t":"2025-04-03T04:00:00Z","v":1535440,"vw":120.712789},{"c":123.96,"h":125.82,"l":114.7048,"n":51064,"o":116.14,"t":"2025-04-04T04:00:00Z","v":2899169,"vw":121.804366},{"c":118.91,"h":126.5399,"l":117.79,"n":45209,"o":119.85,"t":"2025-04-07T04:00:00Z","v":2436763,"vw":119.683522},{"c":113.83,"h":122.785,"l":112.13,"n":46732,"o":121.75,"t":"2025-04-08T04:00:00Z","v":2504330,"vw":116.580954},{"c":124.73,"h":125.09,"l":110.8439,"n":44772,"o":112.36,"t":"2025-04-09T04:00:00Z","v":2686779,"vw":120.536743},{"c":119.94,"h":122.09,"l":115.765,"n":35911,"o":122.09,"t":"2025-04-10T04:00:00Z","v":1732863,"vw":119.363923},{"c":120.9,"h":121.35,"l":114.91,"n":32589,"o":118.8,"t":"2025-04-11T04:00:00Z","v":1494998,"vw":119.06148},{"c":119.5,"h":124,"l":117.8,"n":30994,"o":123.28,"t":"2025-04-14T04:00:00Z","v":1715989,"vw":119.692595},{"c":118.22,"h":121.07,"l":118.18,"n":29544,"o":118.89,"t":"2025-04-15T04:00:00Z","v":1511870,"vw":118.972244},{"c":113.06,"h":119.095,"l":112.27,"n":40987,"o":117.3,"t":"2025-04-16T04:00:00Z","v":2370976,"vw":114.317717},{"c":116.94,"h":118.615,"l":113.22,"n":35653,"o":113.46,"t":"2025-04-17T04:00:00Z","v":2158111,"vw":116.467164},{"c":114.08,"h":115.38,"l":112.8001,"n":28812,"o":114.63,"t":"2025-04-21T04:00:00Z","v":1422277,"vw":113.941497},{"c":116.1,"h":117.46,"l":113.01,"n":26951,"o":116.2,"t":"2025-04-22T04:00:00Z","v":1340713,"vw":115.323866},{"c":117.26,"h":123.2,"l":117.18,"n":24963,"o":120.24,"t":"2025-04-23T04:00:00Z","v":1154585,"vw":118.999716},{"c":120.91,"h":121.25,"l":116.81,"n":25219,"o":118.46,"t":"2025-04-24T04:00:00Z","v":900420,"vw":120.159384},{"c":121.35,"h":121.6,"l":119.61,"n":22746,"o":119.61,"t":"2025-04-25T04:00:00Z","v":819392,"vw":121.087413},{"c":121.5,"h":123.3799,"l":120.07,"n":17931,"o":121.4,"t":"2025-04-28T04:00:00Z","v":895875,"vw":121.432649},{"c":120.24,"h":121.1975,"l":118.35,"n":26595,"o":119.04,"t":"2025-04-29T04:00:00Z","v":969169,"vw":119.851938},{"c":119.63,"h":119.68,"l":117.02,"n":36637,"o":117.69,"t":"2025-04-30T04:00:00Z","v":1975862,"vw":118.827301},{"c":111.93,"h":118.695,"l":111.42,"n":62703,"o":116.05,"t":"2025-05-01T04:00:00Z","v":3461161,"vw":113.795893},{"c":114.13,"h":115.92,"l":112.78,"n":40333,"o":113.32,"t":"2025-05-02T04:00:00Z","v":2027612,"vw":114.121933},{"c":111.86,"h":114.7246,"l":111.53,"n":35575,"o":112.83,"t":"2025-05-05T04:00:00Z","v":1937902,"vw":112.907081},{"c":107.15,"h":111.21,"l":106.66,"n":49616,"o":109.77,"t":"2025-05-06T04:00:00Z","v":2451147,"vw":107.96561},{"c":105.99,"h":108.49,"l":103.81,"n":48501,"o":108.49,"t":"2025-05-07T04:00:00Z","v":2764950,"vw":105.42503},{"c":111.07,"h":111.77,"l":106.51,"n":42973,"o":107.275,"t":"2025-05-08T04:00:00Z","v":2557253,"vw":110.113459},{"c":110.72,"h":112.32,"l":110.55,"n":33800,"o":111.91,"t":"2025-05-09T04:00:00Z","v":1629828,"vw":111.106151},{"c":117.99,"h":120.555,"l":114.54,"n":56316,"o":117.12,"t":"2025-05-12T04:00:00Z","v":2746583,"vw":117.143467},{"c":123.81,"h":126.7,"l":120.53,"n":77685,"o":120.53,"t":"2025-05-13T04:00:00Z","v":4276031,"vw":124.386195},{"c":119.51,"h":123.74,"l":118.91,"n":41468,"o":122,"t":"2025-05-14T04:00:00Z","v":1921248,"vw":120.162275},{"c":117.96,"h":119.2261,"l":116.54,"n":35554,"o":119.01,"t":"2025-05-15T04:00:00Z","v":2308055,"vw":117.498039},{"c":120.64,"h":121.05,"l":118,"n":30582,"o":118.69,"t":"2025-05-16T04:00:00Z","v":1603735,"vw":119.959269},{"c":117.6,"h":119.21,"l":116.51,"n":40369,"o":116.89,"t":"2025-05-19T04:00:00Z","v":1761308,"vw":117.657444},{"c":114.62,"h":117.5,"l":114.21,"n":31145,"o":116.63,"t":"2025-05-20T04:00:00Z","v":1372038,"vw":115.387506},{"c":108.38,"h":113.83,"l":108.35,"n":48396,"o":113.2,"t":"2025-05-21T04:00:00Z","v":3103648,"vw":110.386873},{"c":109.84,"h":110.09,"l":107.53,"n":48147,"o":108.34,"t":"2025-05-22T04:00:00Z","v":2798846,"vw":109.0991},{"c":108.33,"h":108.76,"l":106.56,"n":29360,"o":106.56,"t":"2025-05-23T04:00:00Z","v":1382532,"vw":108.0063},{"c":111.5,"h":111.79,"l":108.9369,"n":32622,"o":110.77,"t":"2025-05-27T04:00:00Z","v":1644744,"vw":110.905428},{"c":107.46,"h":111.435,"l":107.29,"n":37060,"o":111.26,"t":"2025-05-28T04:00:00Z","v":1953839,"vw":108.487447},{"c":108.93,"h":109.44,"l":106.94,"n":37441,"o":109.07,"t":"2025-05-29T04:00:00Z","v":1886059,"vw":108.455439},{"c":107.68,"h":108.65,"l":106.66,"n":38243,"o":107.99,"t":"2025-05-30T04:00:00Z","v":2395385,"vw":107.661672},{"c":105.63,"h":107.505,"l":102.6,"n":44990,"o":106.99,"t":"2025-06-02T04:00:00Z","v":2245795,"vw":104.571523},{"c":110.2,"h":110.55,"l":105.98,"n":47088,"o":107.34,"t":"2025-06-03T04:00:00Z","v":2459418,"vw":108.934379},{"c":112.73,"h":113.61,"l":110.705,"n":40733,"o":110.94,"t":"2025-06-04T04:00:00Z","v":2101285,"vw":112.691616},{"c":113.36,"h":114.24,"l":110.92,"n":34774,"o":112.73,"t":"2025-06-05T04:00:00Z","v":2246718,"vw":113.131177},{"c":111.63,"h":114.635,"l":111.39,"n":28652,"o":114.28,"t":"2025-06-06T04:00:00Z","v":1252454,"vw":112.001801},{"c":112.96,"h":113.69,"l":111.24,"n":28376,"o":113.03,"t":"2025-06-09T04:00:00Z","v":1375891,"vw":112.86504},{"c":117.33,"h":118.121,"l":112.9692,"n":43421,"o":114.49,"t":"2025-06-10T04:00:00Z","v":1988028,"vw":116.691842},{"c":114.36,"h":119.35,"l":113.81,"n":39242,"o":119,"t":"2025-06-11T04:00:00Z","v":2092965,"vw":115.536428},{"c":115.05,"h":115.57,"l":112.21,"n":31892,"o":113.54,"t":"2025-06-12T04:00:00Z","v":1402280,"vw":114.46558},{"c":111.29,"h":114.45,"l":110.48,"n":30719,"o":113.63,"t":"2025-06-13T04:00:00Z","v":1415019,"vw":111.881832},{"c":111.71,"h":112.71,"l":109.685,"n":37653,"o":112.56,"t":"2025-06-16T04:00:00Z","v":1989405,"vw":111.373616},{"c":107.98,"h":113.05,"l":107.38,"n":35247,"o":110.36,"t":"2025-06-17T04:00:00Z","v":1926613,"vw":109.139394},{"c":106.85,"h":110.5044,"l":106.03,"n":48046,"o":107.64,"t":"2025-06-18T04:00:00Z","v":3100682,"vw":108.112276},{"c":114.82,"h":115.2,"l":109.06,"n":82853,"o":109.625,"t":"2025-06-20T04:00:00Z","v":7850474,"vw":113.5789},{"c":119.13,"h":119.34,"l":113.35,"n":43004,"o":114.07,"t":"2025-06-23T04:00:00Z","v":2525309,"vw":117.250624},{"c":118.84,"h":120.75,"l":117.75,"n":38156,"o":119.76,"t":"2025-06-24T04:00:00Z","v":2373160,"vw":119.069093},{"c":115.96,"h":118.81,"l":115.53,"n":33899,"o":118.25,"t":"2025-06-25T04:00:00Z","v":1619864,"vw":116.455617},{"c":115.98,"h":116.49,"l":114.8,"n":27133,"o":116.34,"t":"2025-06-26T04:00:00Z","v":1402585,"vw":115.966628},{"c":117.01,"h":119.41,"l":116.7109,"n":27816,"o":116.83,"t":"2025-06-27T04:00:00Z","v":2177439,"vw":117.640776},{"c":116.69,"h":118.82,"l":115.92,"n":31633,"o":118.45,"t":"2025-06-30T04:00:00Z","v":1630732,"vw":116.942686},{"c":126.91,"h":128.9,"l":115.5675,"n":77189,"o":115.86,"t":"2025-07-01T04:00:00Z","v":5270659,"vw":126.244436},{"c":127.89,"h":129.09,"l":125.6,"n":58526,"o":127.21,"t":"2025-07-02T04:00:00Z","v":3344033,"vw":127.722152},{"c":127.22,"h":128.44,"l":125.63,"n":28099,"o":126.8,"t":"2025-07-03T04:00:00Z","v":1732163,"vw":126.692185},{"c":124.86,"h":127.56,"l":123.81,"n":44046,"o":126.73,"t":"2025-07-07T04:00:00Z","v":2276568,"vw":125.198027},{"c":127.24,"h":128.83,"l":124.5,"n":43219,"o":125.2,"t":"2025-07-08T04:00:00Z","v":2288709,"vw":126.733689},{"c":133,"h":133.43,"l":127.825,"n":50354,"o":128.21,"t":"2025-07-09T04:00:00Z","v":2698042,"vw":131.540433},{"c":135.12,"h":137.21,"l":132.04,"n":54330,"o":132.76,"t":"2025-07-10T04:00:00Z","v":2793696,"vw":135.498564},{"c":133.28,"h":134,"l":131.82,"n":31405,"o":133.1,"t":"2025-07-11T04:00:00Z","v":1602488,"vw":133.146513},{"c":131.03,"h":133.35,"l":127.8,"n":43237,"o":132.6,"t":"2025-07-14T04:00:00Z","v":2309080,"vw":130.369147},{"c":125.88,"h":133.32,"l":125.84,"n":34083,"o":132.235,"t":"2025-07-15T04:00:00Z","v":1605057,"vw":127.963346},{"c":126,"h":127.33,"l":122.82,"n":32001,"o":126.45,"t":"2025-07-16T04:00:00Z","v":1666762,"vw":125.638989},{"c":126.85,"h":127.88,"l":125.34,"n":27287,"o":126.49,"t":"2025-07-17T04:00:00Z","v":1317821,"vw":126.833151},{"c":123.15,"h":126.4822,"l":121.55,"n":37650,"o":126.01,"t":"2025-07-18T04:00:00Z","v":1810362,"vw":123.330669},{"c":121.9,"h":125.7003,"l":121.83,"n":25405,"o":125.57,"t":"2025-07-21T04:00:00Z","v":1244879,"vw":123.042759},{"c":130.83,"h":131.29,"l":124,"n":43849,"o":124.53,"t":"2025-07-22T04:00:00Z","v":2161709,"vw":129.365775},{"c":134.72,"h":135.23,"l":132.08,"n":41808,"o":132.45,"t":"2025-07-23T04:00:00Z","v":1888443,"vw":134.189952},{"c":132.79,"h":134.9705,"l":131.77,"n":33870,"o":134.48,"t":"2025-07-24T04:00:00Z","v":1585576,"vw":133.036751},{"c":136.46,"h":136.68,"l":133.3,"n":27571,"o":134.59,"t":"2025-07-25T04:00:00Z","v":1455346,"vw":135.469548},{"c":135.63,"h":138.445,"l":134.21,"n":31178,"o":136,"t":"2025-07-28T04:00:00Z","v":1832160,"vw":136.388967},{"c":133.42,"h":136.91,"l":132.32,"n":30968,"o":136.1,"t":"2025-07-29T04:00:00Z","v":1240039,"vw":134.017767},{"c":126.11,"h":133.72,"l":125.125,"n":58145,"o":133.1,"t":"2025-07-30T04:00:00Z","v":3207245,"vw":128.075169},{"c":127.13,"h":127.81,"l":118.17,"n":79421,"o":121.94,"t":"2025-07-31T04:00:00Z","v":4595661,"vw":124.801076},{"c":130.18,"h":132.27,"l":123.74,"n":76640,"o":126.7,"t":"2025-08-01T04:00:00Z","v":3999763,"vw":128.867665},{"c":128.18,"h":130.94,"l":127.36,"n":46792,"o":129,"t":"2025-08-04T04:00:00Z","v":2662650,"vw":128.750365},{"c":132.95,"h":133.9199,"l":128.18,"n":46774,"o":128.5,"t":"2025-08-05T04:00:00Z","v":2772189,"vw":131.7367},{"c":130.74,"h":134.46,"l":130.4245,"n":37181,"o":132.78,"t":"2025-08-06T04:00:00Z","v":2384409,"vw":131.246401},{"c":131.26,"h":134.56,"l":131.24,"n":30565,"o":133.03,"t":"2025-08-07T04:00:00Z","v":1585639,"vw":132.150311},{"c":132.2,"h":133.9023,"l":130.6401,"n":31013,"o":130.79,"t":"2025-08-08T04:00:00Z","v":1356725,"vw":132.48093},{"c":128.76,"h":134.0999,"l":126.36,"n":37749,"o":132.43,"t":"2025-08-11T04:00:00Z","v":1812136,"vw":128.240608},{"c":137.45,"h":137.75,"l":128.58,"n":43174,"o":130.32,"t":"2025-08-12T04:00:00Z","v":2358769,"vw":135.989856},{"c":144.4,"h":144.75,"l":137.95,"n":57881,"o":138.47,"t":"2025-08-13T04:00:00Z","v":3524395,"vw":142.520303},{"c":138.15,"h":141.2,"l":136.49,"n":41328,"o":140,"t":"2025-08-14T04:00:00Z","v":2304844,"vw":138.343543},{"c":136.88,"h":140.625,"l":136.55,"n":25907,"o":140.625,"t":"2025-08-15T04:00:00Z","v":1351092,"vw":137.541325},{"c":136.52,"h":138.7138,"l":135.7901,"n":26291,"o":137.13,"t":"2025-08-18T04:00:00Z","v":1106891,"vw":136.664396},{"c":138.15,"h":142.2,"l":137.8821,"n":32795,"o":138.05,"t":"2025-08-19T04:00:00Z","v":1629789,"vw":139.496613},{"c":132.75,"h":138.55,"l":132.6,"n":41104,"o":137.25,"t":"2025-08-20T04:00:00Z","v":2075889,"vw":134.083146},{"c":133.22,"h":133.39,"l":130.35,"n":31825,"o":131.74,"t":"2025-08-21T04:00:00Z","v":1628009,"vw":132.419674},{"c":144.45,"h":145.17,"l":131.445,"n":69068,"o":133.4,"t":"2025-08-22T04:00:00Z","v":4185143,"vw":142.647495},{"c":141.91,"h":142.8463,"l":140.25,"n":38747,"o":142.18,"t":"2025-08-25T04:00:00Z","v":1887049,"vw":141.911947},{"c":142.67,"h":143.19,"l":140.29,"n":37515,"o":141.125,"t":"2025-08-26T04:00:00Z","v":2501604,"vw":142.293003},{"c":141.76,"h":143.79,"l":140.3,"n":28299,"o":142,"t":"2025-08-27T04:00:00Z","v":1696710,"vw":141.617436},{"c":140.14,"h":144,"l":138.89,"n":32993,"o":143.08,"t":"2025-08-28T04:00:00Z","v":1790203,"vw":140.028503},{"c":138.68,"h":140.7399,"l":137.65,"n":29519,"o":140.12,"t":"2025-08-29T04:00:00Z","v":1345642,"vw":138.858105},{"c":137.36,"h":138.25,"l":135.5001,"n":30888,"o":136,"t":"2025-09-02T04:00:00Z","v":1581801,"vw":137.086089},{"c":136.33,"h":137.55,"l":134.53,"n":27256,"o":136.91,"t":"2025-09-03T04:00:00Z","v":1385906,"vw":136.253618},{"c":143.27,"h":144.01,"l":136.83,"n":39047,"o":137.25,"t":"2025-09-04T04:00:00Z","v":1744498,"vw":141.744822},{"c":149.21,"h":151.03,"l":145.8,"n":50367,"o":147.5,"t":"2025-09-05T04:00:00Z","v":2471457,"vw":148.920499},{"c":147.89,"h":149.35,"l":145.7101,"n":32297,"o":149.35,"t":"2025-09-08T04:00:00Z","v":1330081,"vw":147.72448},{"c":140.45,"h":146.25,"l":138.455,"n":45478,"o":146.25,"t":"2025-09-09T04:00:00Z","v":2108555,"vw":140.922504},{"c":140.25,"h":143.16,"l":139.35,"n":37860,"o":141.92,"t":"2025-09-10T04:00:00Z","v":1571597,"vw":140.627087},{"c":146.56,"h":148.91,"l":141.03,"n":45824,"o":141.72,"t":"2025-09-11T04:00:00Z","v":2060726,"vw":147.005908},{"c":142.73,"h":145.675,"l":142.33,"n":27884,"o":144.69,"t":"2025-09-12T04:00:00Z","v":1239723,"vw":143.260141},{"c":140.17,"h":142.5,"l":138.52,"n":39380,"o":142.01,"t":"2025-09-15T04:00:00Z","v":1592583,"vw":139.937776},{"c":136.99,"h":142.26,"l":136.4162,"n":40018,"o":142.08,"t":"2025-09-16T04:00:00Z","v":1609368,"vw":137.852703},{"c":129.28,"h":141.325,"l":129.16,"n":57480,"o":137.47,"t":"2025-09-17T04:00:00Z","v":2730967,"vw":133.772799},{"c":128.93,"h":131.62,"l":127.88,"n":51550,"o":131,"t":"2025-09-18T04:00:00Z","v":2299827,"vw":129.655111},{"c":124.15,"h":127.58,"l":123.7,"n":58842,"o":127.46,"t":"2025-09-19T04:00:00Z","v":4296100,"vw":124.644657},{"c":121.81,"h":123.5,"l":120.205,"n":52965,"o":123.5,"t":"2025-09-22T04:00:00Z","v":2811722,"vw":121.517924},{"c":121.21,"h":123.09,"l":120.31,"n":38278,"o":122.74,"t":"2025-09-23T04:00:00Z","v":1864244,"vw":121.247986},{"c":119.25,"h":122.13,"l":118.9,"n":32144,"o":120,"t":"2025-09-24T04:00:00Z","v":1515573,"vw":120.149496},{"c":116.91,"h":119.305,"l":116.78,"n":38814,"o":117.19,"t":"2025-09-25T04:00:00Z","v":1932902,"vw":117.481472},{"c":118.2,"h":118.84,"l":116.3,"n":26663,"o":117.3,"t":"2025-09-26T04:00:00Z","v":1387680,"vw":117.902285},{"c":119.61,"h":120.1799,"l":116.46,"n":32473,"o":118.95,"t":"2025-09-29T04:00:00Z","v":1593917,"vw":118.905425},{"c":121.25,"h":121.44,"l":117.09,"n":36628,"o":119.03,"t":"2025-09-30T04:00:00Z","v":2014502,"vw":120.013045},{"c":126.74,"h":127.095,"l":121.935,"n":46518,"o":122.57,"t":"2025-10-01T04:00:00Z","v":2536239,"vw":125.112367},{"c":127.72,"h":127.81,"l":125.04,"n":28275,"o":125.95,"t":"2025-10-02T04:00:00Z","v":1176257,"vw":126.987173},{"c":128.55,"h":130.21,"l":127.73,"n":28438,"o":128.12,"t":"2025-10-03T04:00:00Z","v":1310000,"vw":128.852695},{"c":127.11,"h":129.85,"l":123.73,"n":34642,"o":129.39,"t":"2025-10-06T04:00:00Z","v":1644503,"vw":126.660106},{"c":126.88,"h":127.93,"l":125.12,"n":35683,"o":127.345,"t":"2025-10-07T04:00:00Z","v":1609336,"vw":126.669832},{"c":129.54,"h":130.11,"l":125.73,"n":30202,"o":127.53,"t":"2025-10-08T04:00:00Z","v":1549674,"vw":129.175006},{"c":127.76,"h":129.14,"l":124.89,"n":38308,"o":129.14,"t":"2025-10-09T04:00:00Z","v":1707100,"vw":126.979967},{"c":122.5,"h":129,"l":122.24,"n":42290,"o":128.73,"t":"2025-10-10T04:00:00Z","v":1952221,"vw":124.293089},{"c":120.71,"h":125.1999,"l":119.945,"n":34463,"o":122.83,"t":"2025-10-13T04:00:00Z","v":1685061,"vw":121.434665},{"c":128.09,"h":128.71,"l":119.0001,"n":46562,"o":119.5,"t":"2025-10-14T04:00:00Z","v":2102788,"vw":125.70933},{"c":126.29,"h":130.42,"l":125.64,"n":27809,"o":127.4,"t":"2025-10-15T04:00:00Z","v":1316895,"vw":127.276445},{"c":122.95,"h":127.07,"l":122.59,"n":30916,"o":127.07,"t":"2025-10-16T04:00:00Z","v":1557319,"vw":123.744183},{"c":122.54,"h":125,"l":121.05,"n":29871,"o":123.08,"t":"2025-10-17T04:00:00Z","v":1615853,"vw":122.406557},{"c":122.46,"h":123.855,"l":121.22,"n":30256,"o":122.36,"t":"2025-10-20T04:00:00Z","v":1539414,"vw":122.687131},{"c":125.68,"h":127.473,"l":119.56,"n":30846,"o":120,"t":"2025-10-21T04:00:00Z","v":1482115,"vw":124.860698},{"c":122.57,"h":125.97,"l":122.2511,"n":28221,"o":125.19,"t":"2025-10-22T04:00:00Z","v":1229676,"vw":123.378472},{"c":124.2,"h":125.36,"l":122,"n":28793,"o":122.25,"t":"2025-10-23T04:00:00Z","v":1201169,"vw":124.272447},{"c":124.06,"h":127.0846,"l":123.94,"n":23323,"o":126.53,"t":"2025-10-24T04:00:00Z","v":907706,"vw":124.860318},{"c":123.19,"h":125.6,"l":122.21,"n":26496,"o":125.39,"t":"2025-10-27T04:00:00Z","v":1229610,"vw":123.248649},{"c":119.35,"h":121.69,"l":118.13,"n":36692,"o":120.27,"t":"2025-10-28T04:00:00Z","v":1690844,"vw":119.897761},{"c":115.29,"h":119.25,"l":114,"n":56252,"o":118.75,"t":"2025-10-29T04:00:00Z","v":2977286,"vw":116.287186},{"c":111.69,"h":124.95,"l":110.78,"n":65807,"o":119.625,"t":"2025-10-30T04:00:00Z","v":3714518,"vw":115.185511},{"c":116.17,"h":116.78,"l":111.2501,"n":45605,"o":112.5,"t":"2025-10-31T04:00:00Z","v":2444551,"vw":114.926926},{"c":112.97,"h":114.86,"l":111.33,"n":43292,"o":114.86,"t":"2025-11-03T05:00:00Z","v":2347633,"vw":112.806822},{"c":109.79,"h":112.25,"l":109.03,"n":36738,"o":112.25,"t":"2025-11-04T05:00:00Z","v":1771106,"vw":110.145779},{"c":111.56,"h":112.6,"l":107.845,"n":39072,"o":109.12,"t":"2025-11-05T05:00:00Z","v":2476781,"vw":110.476769},{"c":109.04,"h":111.38,"l":108.0101,"n":31597,"o":111.38,"t":"2025-11-06T05:00:00Z","v":1580038,"vw":109.028982},{"c":109.42,"h":111.61,"l":107.48,"n":46008,"o":107.86,"t":"2025-11-07T05:00:00Z","v":2823965,"vw":109.186322},{"c":107.06,"h":109.8,"l":106.705,"n":42746,"o":109.8,"t":"2025-11-10T05:00:00Z","v":3043597,"vw":107.453188},{"c":106.91,"h":108.24,"l":106.138,"n":41015,"o":108.24,"t":"2025-11-11T05:00:00Z","v":3808946,"vw":107.256306},{"c":106.42,"h":108.9,"l":105.33,"n":40784,"o":107.37,"t":"2025-11-12T05:00:00Z","v":3167191,"vw":106.46225},{"c":103.89,"h":107.88,"l":103.45,"n":40129,"o":105.65,"t":"2025-11-13T05:00:00Z","v":2146186,"vw":104.78555},{"c":103.44,"h":105.6,"l":102.995,"n":36494,"o":103.37,"t":"2025-11-14T05:00:00Z","v":2129252,"vw":103.888925},{"c":99.42,"h":103.46,"l":99.07,"n":43987,"o":102.5,"t":"2025-11-17T05:00:00Z","v":2512158,"vw":100.231783},{"c":98.6,"h":99.88,"l":97.5,"n":45338,"o":98.48,"t":"2025-11-18T05:00:00Z","v":2726272,"vw":98.823345},{"c":95.75,"h":99.59,"l":95.44,"n":43839,"o":99.59,"t":"2025-11-19T05:00:00Z","v":2425135,"vw":96.366404},{"c":94.85,"h":97.12,"l":94.35,"n":42127,"o":96.57,"t":"2025-11-20T05:00:00Z","v":2583694,"vw":95.281517},{"c":101.62,"h":102.605,"l":95.46,"n":61036,"o":95.52,"t":"2025-11-21T05:00:00Z","v":4744610,"vw":100.599859},{"c":100.53,"h":103.51,"l":99.6,"n":42227,"o":101.14,"t":"2025-11-24T05:00:00Z","v":2513703,"vw":101.618237},{"c":108.97,"h":109.54,"l":101.41,"n":53205,"o":101.88,"t":"2025-11-25T05:00:00Z","v":3165063,"vw":107.654392},{"c":111.75,"h":113.225,"l":108.1,"n":38828,"o":108.1,"t":"2025-11-26T05:00:00Z","v":1893653,"vw":111.894212},{"c":112.23,"h":112.625,"l":111,"n":16954,"o":112.56,"t":"2025-11-28T05:00:00Z","v":800770,"vw":112.203557},{"c":113.18,"h":114.67,"l":109.75,"n":38028,"o":110,"t":"2025-12-01T05:00:00Z","v":1858215,"vw":113.256626},{"c":112.1,"h":113.655,"l":110.6,"n":31236,"o":113.28,"t":"2025-12-02T05:00:00Z","v":1700667,"vw":112.052339},{"c":114.44,"h":116.31,"l":111.58,"n":33697,"o":112.385,"t":"2025-12-03T05:00:00Z","v":1782060,"vw":115.004623},{"c":111.01,"h":115.47,"l":110.13,"n":39511,"o":114.27,"t":"2025-12-04T05:00:00Z","v":2141813,"vw":111.566011},{"c":110.01,"h":112.4,"l":109.79,"n":38756,"o":111.12,"t":"2025-12-05T05:00:00Z","v":2135309,"vw":110.757738},{"c":107.46,"h":109.87,"l":105.98,"n":35214,"o":109.87,"t":"2025-12-08T05:00:00Z","v":1732542,"vw":107.243722},{"c":105.01,"h":108,"l":104.55,"n":29153,"o":106.35,"t":"2025-12-09T05:00:00Z","v":1396457,"vw":105.453541},{"c":109.58,"h":110.71,"l":104.16,"n":37093,"o":105.39,"t":"2025-12-10T05:00:00Z","v":1883128,"vw":108.691801},{"c":109.87,"h":112.5,"l":108.1801,"n":33808,"o":109.33,"t":"2025-12-11T05:00:00Z","v":1875568,"vw":109.91736},{"c":108.48,"h":110.96,"l":107.41,"n":25674,"o":110,"t":"2025-12-12T05:00:00Z","v":1071407,"vw":108.505153},{"c":104.66,"h":107.62,"l":103.59,"n":39574,"o":107.45,"t":"2025-12-15T05:00:00Z","v":2144545,"vw":104.822952},{"c":103.18,"h":105.95,"l":102.74,"n":32066,"o":104.13,"t":"2025-12-16T05:00:00Z","v":1617236,"vw":103.659034},{"c":103.51,"h":105.25,"l":101.6765,"n":34059,"o":102.23,"t":"2025-12-17T05:00:00Z","v":1992765,"vw":103.324421},{"c":105.62,"h":108.47,"l":104.94,"n":39290,"o":107.5,"t":"2025-12-18T05:00:00Z","v":2244145,"vw":106.680184},{"c":103.79,"h":104.62,"l":102.5,"n":30720,"o":104.36,"t":"2025-12-19T05:00:00Z","v":3458322,"vw":103.765574},{"c":103.65,"h":104.65,"l":102.03,"n":25588,"o":103.56,"t":"2025-12-22T05:00:00Z","v":1207891,"vw":103.441289},{"c":102.7,"h":103.67,"l":101.795,"n":26071,"o":103.67,"t":"2025-12-23T05:00:00Z","v":1095042,"vw":102.520768},{"c":104.03,"h":104.075,"l":102,"n":12766,"o":103.04,"t":"2025-12-24T05:00:00Z","v":636717,"vw":103.613842},{"c":103.99,"h":104.04,"l":102.8633,"n":17416,"o":103.03,"t":"2025-12-26T05:00:00Z","v":661644,"vw":103.511618},{"c":103.45,"h":104.27,"l":102.18,"n":24113,"o":103.88,"t":"2025-12-29T05:00:00Z","v":1016234,"vw":102.946163},{"c":103.19,"h":103.97,"l":102.4,"n":24664,"o":102.86,"t":"2025-12-30T05:00:00Z","v":1197839,"vw":103.041674},{"c":102.89,"h":104.29,"l":102.6,"n":24223,"o":102.75,"t":"2025-12-31T05:00:00Z","v":1226799,"vw":103.526592},{"c":104.63,"h":106.51,"l":102.52,"n":24756,"o":102.89,"t":"2026-01-02T05:00:00Z","v":913507,"vw":104.855038},{"c":108.44,"h":112.65,"l":106.015,"n":38804,"o":106.68,"t":"2026-01-05T05:00:00Z","v":2166965,"vw":109.673853},{"c":111.26,"h":111.59,"l":106.73,"n":28871,"o":107.5,"t":"2026-01-06T05:00:00Z","v":1371732,"vw":110.330376},{"c":105.05,"h":112.46,"l":104.92,"n":41572,"o":112.46,"t":"2026-01-07T05:00:00Z","v":2166004,"vw":106.678146},{"c":111.29,"h":112.65,"l":103.5001,"n":35609,"o":104.5,"t":"2026-01-08T05:00:00Z","v":1747650,"vw":110.085314},{"c":124.66,"h":125.46,"l":113.75,"n":73534,"o":113.75,"t":"2026-01-09T05:00:00Z","v":4627318,"vw":122.230473},{"c":124.08,"h":126.52,"l":121.47,"n":57250,"o":123.38,"t":"2026-01-12T05:00:00Z","v":3514363,"vw":124.229194},{"c":124.86,"h":125.41,"l":122.3095,"n":40671,"o":124.56,"t":"2026-01-13T05:00:00Z","v":1916810,"vw":124.446298},{"c":126.38,"h":128.8432,"l":123.1,"n":39667,"o":125,"t":"2026-01-14T05:00:00Z","v":1939463,"vw":126.414712},{"c":128.96,"h":130.305,"l":126.905,"n":36193,"o":127.46,"t":"2026-01-15T05:00:00Z","v":2075896,"vw":129.202337},{"c":126.79,"h":131.5,"l":126.79,"n":41396,"o":128.5,"t":"2026-01-16T05:00:00Z","v":2466482,"vw":128.095559},{"c":122.52,"h":125.54,"l":122.36,"n":36250,"o":122.62,"t":"2026-01-20T05:00:00Z","v":1811626,"vw":123.303727},{"c":126.82,"h":129.37,"l":123.345,"n":35917,"o":123.83,"t":"2026-01-21T05:00:00Z","v":1832196,"vw":126.009482},{"c":125.25,"h":129.845,"l":124.255,"n":33734,"o":127.65,"t":"2026-01-22T05:00:00Z","v":2028739,"vw":126.000794},{"c":122.36,"h":125.42,"l":122.2801,"n":34408,"o":124.92,"t":"2026-01-23T05:00:00Z","v":1699388,"vw":123.136349},{"c":119.19,"h":122.99,"l":118.12,"n":39404,"o":122.57,"t":"2026-01-26T05:00:00Z","v":2325878,"vw":119.321764},{"c":117.29,"h":118.75,"l":116.6101,"n":24973,"o":118.14,"t":"2026-01-27T05:00:00Z","v":1307258,"vw":117.645436},{"c":117.09,"h":119.64,"l":116.01,"n":25929,"o":117.29,"t":"2026-01-28T05:00:00Z","v":1206887,"vw":117.296894},{"c":115.23,"h":118.14,"l":113.04,"n":36684,"o":117.68,"t":"2026-01-29T05:00:00Z","v":2286502,"vw":114.863474},{"c":114.4,"h":114.495,"l":111.19,"n":31584,"o":114,"t":"2026-01-30T05:00:00Z","v":1671923,"vw":113.625099},{"c":113.27,"h":115.5,"l":112.96,"n":36277,"o":113.74,"t":"2026-02-02T05:00:00Z","v":1755221,"vw":113.708853},{"c":118.56,"h":126.233,"l":111.92,"n":58439,"o":113.27,"t":"2026-02-03T05:00:00Z","v":3967365,"vw":121.087814},{"c":123.8,"h":124.67,"l":115.67,"n":53921,"o":119.94,"t":"2026-02-04T05:00:00Z","v":3285541,"vw":122.644819},{"c":120.06,"h":124.5999,"l":118.5,"n":43671,"o":123.46,"t":"2026-02-05T05:00:00Z","v":2382744,"vw":120.020364},{"c":124.42,"h":126,"l":120.7,"n":38421,"o":121.79,"t":"2026-02-06T05:00:00Z","v":1868461,"vw":123.652416},{"c":124.3,"h":125.91,"l":122.96,"n":29581,"o":125.18,"t":"2026-02-09T05:00:00Z","v":1366031,"vw":124.328972},{"c":128.42,"h":128.85,"l":124.95,"n":38539,"o":126.5,"t":"2026-02-10T05:00:00Z","v":2230970,"vw":128.03564},{"c":126.94,"h":127.28,"l":121.67,"n":48481,"o":124.91,"t":"2026-02-11T05:00:00Z","v":2650031,"vw":124.990123},{"c":120.57,"h":129.75,"l":120.43,"n":41867,"o":127.46,"t":"2026-02-12T05:00:00Z","v":2511878,"vw":122.403844},{"c":114.73,"h":122.699,"l":114.61,"n":77677,"o":121.42,"t":"2026-02-13T05:00:00Z","v":5093596,"vw":117.361567},{"c":114.63,"h":115.78,"l":110.58,"n":60962,"o":114.14,"t":"2026-02-17T05:00:00Z","v":3810339,"vw":113.86814},{"c":113.9,"h":117.34,"l":113,"n":37095,"o":115.75,"t":"2026-02-18T05:00:00Z","v":2052820,"vw":114.734328},{"c":111.42,"h":115.63,"l":111,"n":27111,"o":113.27,"t":"2026-02-19T05:00:00Z","v":1338214,"vw":112.060341},{"c":110.55,"h":113.91,"l":108.75,"n":33413,"o":111.5,"t":"2026-02-20T05:00:00Z","v":1627967,"vw":110.698901},{"c":107.28,"h":110.46,"l":106.535,"n":35182,"o":110.09,"t":"2026-02-23T05:00:00Z","v":1817157,"vw":107.518867},{"c":109.68,"h":110.61,"l":105.5455,"n":28540,"o":106.99,"t":"2026-02-24T05:00:00Z","v":1390440,"vw":109.351661},{"c":102.63,"h":110.14,"l":102.57,"n":38676,"o":110,"t":"2026-02-25T05:00:00Z","v":2039051,"vw":103.613735},{"c":104.56,"h":105.47,"l":101.97,"n":34485,"o":104.79,"t":"2026-02-26T05:00:00Z","v":2428862,"vw":103.938691},{"c":104.29,"h":104.855,"l":101.25,"n":33796,"o":103.2,"t":"2026-02-27T05:00:00Z","v":2599043,"vw":103.808664},{"c":99.41,"h":102.43,"l":99.01,"n":41327,"o":101.25,"t":"2026-03-02T05:00:00Z","v":2608949,"vw":99.983631},{"c":97.45,"h":98.92,"l":94.17,"n":45137,"o":96.66,"t":"2026-03-03T05:00:00Z","v":2715870,"vw":97.24244},{"c":95.99,"h":98.16,"l":95,"n":33408,"o":97.91,"t":"2026-03-04T05:00:00Z","v":2070801,"vw":95.97213},{"c":95.51,"h":99.1199,"l":94.745,"n":59204,"o":95.91,"t":"2026-03-05T05:00:00Z","v":3748427,"vw":96.296596},{"c":93.12,"h":93.72,"l":89.72,"n":66236,"o":93.72,"t":"2026-03-06T05:00:00Z","v":4290829,"vw":91.845243},{"c":94.95,"h":95.595,"l":89.41,"n":57649,"o":91.57,"t":"2026-03-09T04:00:00Z","v":3306323,"vw":92.623993},{"c":93.68,"h":96.09,"l":93.1,"n":48185,"o":94.16,"t":"2026-03-10T04:00:00Z","v":2773456,"vw":94.459174},{"c":91.11,"h":94.6,"l":90.75,"n":42743,"o":93.7,"t":"2026-03-11T04:00:00Z","v":2446844,"vw":91.89379},{"c":86.6,"h":91.08,"l":86.18,"n":55288,"o":90.15,"t":"2026-03-12T04:00:00Z","v":3672141,"vw":87.952608},{"c":88.09,"h":88.35,"l":86.5,"n":45191,"o":87,"t":"2026-03-13T04:00:00Z","v":2465258,"vw":87.714719},{"c":87.02,"h":89.8899,"l":86.685,"n":40011,"o":88.23,"t":"2026-03-16T04:00:00Z","v":2408348,"vw":87.556751},{"c":90.68,"h":91.4,"l":88.81,"n":46729,"o":90,"t":"2026-03-17T04:00:00Z","v":2910143,"vw":90.659365},{"c":86.62,"h":90.63,"l":86.425,"n":35313,"o":89.49,"t":"2026-03-18T04:00:00Z","v":2243812,"vw":87.514668},{"c":84.49,"h":85.54,"l":82.75,"n":40345,"o":85.2,"t":"2026-03-19T04:00:00Z","v":2120082,"vw":84.012846},{"c":81.22,"h":84.48,"l":80,"n":44025,"o":83.8,"t":"2026-03-20T04:00:00Z","v":3944185,"vw":81.497557},{"c":84.66,"h":86.64,"l":83.33,"n":36166,"o":84.57,"t":"2026-03-23T04:00:00Z","v":2151016,"vw":85.211589},{"c":83.94,"h":86.1,"l":82.525,"n":30163,"o":82.59,"t":"2026-03-24T04:00:00Z","v":1704511,"vw":84.185036},{"c":85.41,"h":86.84,"l":81.915,"n":30598,"o":85.85,"t":"2026-03-25T04:00:00Z","v":1680915,"vw":84.551146},{"c":82.17,"h":86,"l":81.6701,"n":26681,"o":83.52,"t":"2026-03-26T04:00:00Z","v":1271995,"vw":82.738605},{"c":80.43,"h":82.34,"l":80.16,"n":28476,"o":81.37,"t":"2026-03-27T04:00:00Z","v":1457216,"vw":80.833952},{"c":78.85,"h":81.655,"l":78.55,"n":35844,"o":81.5,"t":"2026-03-30T04:00:00Z","v":1878384,"vw":79.559562},{"c":82.33,"h":84.47,"l":80.29,"n":39442,"o":80.72,"t":"2026-03-31T04:00:00Z","v":2147049,"vw":82.043418},{"c":80.97,"h":83.09,"l":80.89,"n":33770,"o":82.3,"t":"2026-04-01T04:00:00Z","v":1776007,"vw":81.663657},{"c":79.12,"h":81.83,"l":76.5,"n":37249,"o":79.01,"t":"2026-04-02T04:00:00Z","v":2393548,"vw":78.48142},{"c":82.06,"h":82.1875,"l":78.22,"n":32615,"o":78.73,"t":"2026-04-06T04:00:00Z","v":2010492,"vw":81.073018},{"c":78.93,"h":80.96,"l":77.575,"n":35927,"o":80.8,"t":"2026-04-07T04:00:00Z","v":2322361,"vw":78.954462},{"c":83.09,"h":86.82,"l":82,"n":42490,"o":84.2,"t":"2026-04-08T04:00:00Z","v":2590372,"vw":84.013218},{"c":85.21,"h":86.23,"l":82.16,"n":34140,"o":82.76,"t":"2026-04-09T04:00:00Z","v":1735855,"vw":84.899777},{"c":85.3,"h":87.11,"l":83.7,"n":27501,"o":85,"t":"2026-04-10T04:00:00Z","v":1313446,"vw":85.466916},{"c":87.53,"h":87.68,"l":82.69,"n":36930,"o":84.27,"t":"2026-04-13T04:00:00Z","v":2147726,"vw":86.257296},{"c":87.77,"h":88.95,"l":86.965,"n":28046,"o":87.53,"t":"2026-04-14T04:00:00Z","v":1198001,"vw":87.952458},{"c":85.13,"h":88.01,"l":83.93,"n":34586,"o":87.8,"t":"2026-04-15T04:00:00Z","v":1797265,"vw":85.057812},{"c":83.9,"h":86.245,"l":83.15,"n":36899,"o":85.03,"t":"2026-04-16T04:00:00Z","v":2346949,"vw":84.286022},{"c":88.5,"h":92.24,"l":87.655,"n":40546,"o":89.05,"t":"2026-04-17T04:00:00Z","v":2739345,"vw":89.417764},{"c":91.32,"h":91.74,"l":86.5201,"n":39362,"o":88.12,"t":"2026-04-20T04:00:00Z","v":2621303,"vw":90.369865},{"c":89.76,"h":94.97,"l":89.09,"n":36031,"o":93.01,"t":"2026-04-21T04:00:00Z","v":1957325,"vw":90.906615},{"c":90.63,"h":91.83,"l":89.2901,"n":26923,"o":91.5,"t":"2026-04-22T04:00:00Z","v":1512986,"vw":90.533994},{"c":90.14,"h":91.9,"l":88.66,"n":35993,"o":90.63,"t":"2026-04-23T04:00:00Z","v":2062496,"vw":90.375131},{"c":90.04,"h":91.285,"l":89.38,"n":28309,"o":90.42,"t":"2026-04-24T04:00:00Z","v":1235002,"vw":90.143584},{"c":89.88,"h":91.7,"l":88.86,"n":30070,"o":89.86,"t":"2026-04-27T04:00:00Z","v":1465510,"vw":89.811159},{"c":88.12,"h":90.82,"l":87.57,"n":36288,"o":90.03,"t":"2026-04-28T04:00:00Z","v":1988023,"vw":88.36972},{"c":83.38,"h":88.07,"l":83.165,"n":63475,"o":87.86,"t":"2026-04-29T04:00:00Z","v":4399957,"vw":84.229208},{"c":79.09,"h":85.88,"l":77.855,"n":91113,"o":83.49,"t":"2026-04-30T04:00:00Z","v":5932379,"vw":80.392121},{"c":75.72,"h":79.97,"l":75.38,"n":55151,"o":79.84,"t":"2026-05-01T04:00:00Z","v":3696633,"vw":76.738137},{"c":73.75,"h":76.4099,"l":73.5,"n":59076,"o":75,"t":"2026-05-04T04:00:00Z","v":4229878,"vw":74.391304},{"c":74.56,"h":75.955,"l":73.4,"n":45869,"o":74.98,"t":"2026-05-05T04:00:00Z","v":2777521,"vw":74.891321},{"c":80.03,"h":81.45,"l":77.305,"n":62632,"o":77.74,"t":"2026-05-06T04:00:00Z","v":3612702,"vw":79.837017},{"c":79.41,"h":83.2299,"l":79.25,"n":59587,"o":81.29,"t":"2026-05-07T04:00:00Z","v":3737036,"vw":79.939793},{"c":77.4,"h":79.98,"l":77.27,"n":33629,"o":78.99,"t":"2026-05-08T04:00:00Z","v":2024375,"vw":78.15362},{"c":74.88,"h":77.46,"l":74.58,"n":42464,"o":77.11,"t":"2026-05-11T04:00:00Z","v":2217747,"vw":75.428507},{"c":72.78,"h":74.96,"l":72.1,"n":43312,"o":74.57,"t":"2026-05-12T04:00:00Z","v":3135247,"vw":73.002095},{"c":72.32,"h":72.62,"l":70.61,"n":48109,"o":72.1,"t":"2026-05-13T04:00:00Z","v":2780044,"vw":71.819831},{"c":73.58,"h":74.29,"l":71.71,"n":39967,"o":72.59,"t":"2026-05-14T04:00:00Z","v":2337714,"vw":73.223162},{"c":70.41,"h":73,"l":69.86,"n":45019,"o":72.23,"t":"2026-05-15T04:00:00Z","v":2932397,"vw":70.581864},{"c":70.18,"h":72.95,"l":69.91,"n":39892,"o":70.59,"t":"2026-05-18T04:00:00Z","v":2174217,"vw":70.624159},{"c":66.39,"h":69.98,"l":66.135,"n":48262,"o":69,"t":"2026-05-19T04:00:00Z","v":2816693,"vw":67.119598},{"c":71.23,"h":71.355,"l":65.1,"n":48304,"o":66.4,"t":"2026-05-20T04:00:00Z","v":3275421,"vw":69.566901},{"c":73.86,"h":74.065,"l":67.88,"n":48063,"o":69.68,"t":"2026-05-21T04:00:00Z","v":3241781,"vw":72.555343},{"c":74.15,"h":74.99,"l":71.93,"n":33826,"o":73.91,"t":"2026-05-22T04:00:00Z","v":1919772,"vw":73.695774},{"c":74.41,"h":76.5,"l":74,"n":35508,"o":74.41,"t":"2026-05-26T04:00:00Z","v":1864632,"vw":74.817059},{"c":77.47,"h":79.8199,"l":76.5,"n":45350,"o":76.5,"t":"2026-05-27T04:00:00Z","v":2622298,"vw":77.701802},{"c":76.72,"h":77.31,"l":74.55,"n":45263,"o":76.02,"t":"2026-05-28T04:00:00Z","v":2471763,"vw":76.423574},{"c":76.26,"h":77.63,"l":75.89,"n":41845,"o":76.46,"t":"2026-05-29T04:00:00Z","v":10163902,"vw":76.326644},{"c":75.62,"h":76.67,"l":74.34,"n":40364,"o":76,"t":"2026-06-01T04:00:00Z","v":2082195,"vw":75.348095},{"c":75.37,"h":76.24,"l":73.63,"n":32597,"o":75.78,"t":"2026-06-02T04:00:00Z","v":1718966,"vw":75.023184},{"c":74.26,"h":75.08,"l":72.79,"n":40068,"o":74.04,"t":"2026-06-03T04:00:00Z","v":2221341,"vw":74.037048},{"c":74.98,"h":76.44,"l":73.37,"n":39678,"o":75.07,"t":"2026-06-04T04:00:00Z","v":2276358,"vw":74.370732},{"c":73.64,"h":75.19,"l":72.06,"n":36880,"o":73.84,"t":"2026-06-05T04:00:00Z","v":2395382,"vw":73.367978},{"c":73.12,"h":74.03,"l":71.5,"n":33374,"o":72.54,"t":"2026-06-08T04:00:00Z","v":1769499,"vw":73.217415},{"c":77.54,"h":78.39,"l":73.61,"n":48683,"o":73.75,"t":"2026-06-09T04:00:00Z","v":3105148,"vw":77.15442},{"c":74.62,"h":78.75,"l":74.59,"n":40392,"o":77.32,"t":"2026-06-10T04:00:00Z","v":3016476,"vw":75.618042},{"c":78.57,"h":78.75,"l":72.66,"n":40228,"o":74.81,"t":"2026-06-11T04:00:00Z","v":2408440,"vw":76.604465},{"c":77.77,"h":79.76,"l":77.45,"n":28936,"o":79,"t":"2026-06-12T04:00:00Z","v":1451648,"vw":78.171251},{"c":77.81,"h":82.32,"l":77.37,"n":35475,"o":80.68,"t":"2026-06-15T04:00:00Z","v":2004443,"vw":78.568175},{"c":78.74,"h":80.5,"l":78.255,"n":28923,"o":78.45,"t":"2026-06-16T04:00:00Z","v":1619155,"vw":78.906884},{"c":76.14,"h":82.56,"l":75.94,"n":50742,"o":78.08,"t":"2026-06-17T04:00:00Z","v":3584052,"vw":79.375883},{"c":80.59,"h":82.685,"l":77.5,"n":36833,"o":78.36,"t":"2026-06-18T04:00:00Z","v":3641315,"vw":80.686427},{"c":77.33,"h":80.5062,"l":76.985,"n":33464,"o":80,"t":"2026-06-22T04:00:00Z","v":2071531,"vw":78.306303},{"c":76.73,"h":79.32,"l":76.02,"n":28630,"o":76.02,"t":"2026-06-23T04:00:00Z","v":1570695,"vw":77.167108},{"c":85.41,"h":86.49,"l":79.09,"n":50326,"o":79.16,"t":"2026-06-24T04:00:00Z","v":3566324,"vw":85.027427},{"c":88.72,"h":90.11,"l":86.05,"n":47781,"o":86.09,"t":"2026-06-25T04:00:00Z","v":3196652,"vw":88.296479},{"c":89.14,"h":90,"l":87.46,"n":40422,"o":87.46,"t":"2026-06-26T04:00:00Z","v":3050543,"vw":89.108465},{"c":90.51,"h":90.61,"l":86.1401,"n":40014,"o":88.52,"t":"2026-06-29T04:00:00Z","v":2306542,"vw":89.220105},{"c":89.48,"h":90.96,"l":88.895,"n":33598,"o":90.66,"t":"2026-06-30T04:00:00Z","v":1912611,"vw":89.665743},{"c":84.77,"h":89.57,"l":84.62,"n":38777,"o":88.22,"t":"2026-07-01T04:00:00Z","v":2276489,"vw":86.151236},{"c":84.69,"h":86.56,"l":82.565,"n":33007,"o":86.1,"t":"2026-07-02T04:00:00Z","v":1705492,"vw":84.160951},{"c":82.33,"h":85.47,"l":80.83,"n":34076,"o":84.92,"t":"2026-07-06T04:00:00Z","v":1788655,"vw":82.081288},{"c":78.42,"h":83.36,"l":78.07,"n":51749,"o":82.03,"t":"2026-07-07T04:00:00Z","v":3621376,"vw":78.783744},{"c":74.2,"h":76.66,"l":72.97,"n":39868,"o":76.66,"t":"2026-07-08T04:00:00Z","v":2502094,"vw":74.333673},{"c":74.54,"h":76.24,"l":73.815,"n":31427,"o":75.52,"t":"2026-07-09T04:00:00Z","v":1838214,"vw":74.908421},{"c":75.69,"h":77.58,"l":75.07,"n":24163,"o":75.07,"t":"2026-07-10T04:00:00Z","v":1267715,"vw":76.165202},{"c":73.51,"h":77.1059,"l":73.01,"n":26439,"o":75.25,"t":"2026-07-13T04:00:00Z","v":1570824,"vw":73.876941},{"c":75.16,"h":76.035,"l":73.505,"n":32956,"o":75.02,"t":"2026-07-14T04:00:00Z","v":1817269,"vw":74.701093},{"c":76.05,"h":77.02,"l":74.545,"n":25735,"o":75.53,"t":"2026-07-15T04:00:00Z","v":1561162,"vw":75.867161},{"c":78.2,"h":79.53,"l":74.79,"n":29421,"o":74.79,"t":"2026-07-16T04:00:00Z","v":1465425,"vw":78.198321},{"c":74.26,"h":79.99,"l":73.9,"n":34607,"o":77.67,"t":"2026-07-17T04:00:00Z","v":2283102,"vw":75.47771},{"c":72.7,"h":74.515,"l":72.33,"n":32466,"o":74.5,"t":"2026-07-20T04:00:00Z","v":2086842,"vw":73.010124},{"c":69.74,"h":72.92,"l":69.71,"n":43468,"o":71.75,"t":"2026-07-21T04:00:00Z","v":3675182,"vw":70.422842},{"c":71.03,"h":72.54,"l":70.28,"n":29616,"o":70.5,"t":"2026-07-22T04:00:00Z","v":1769997,"vw":71.131655},{"c":70.55,"h":70.88,"l":68.995,"n":33055,"o":69.56,"t":"2026-07-23T04:00:00Z","v":2044735,"vw":70.208047},{"c":72.86,"h":74.675,"l":70.69,"n":34717,"o":70.93,"t":"2026-07-24T04:00:00Z","v":1840152,"vw":72.988699},{"c":72.72,"h":75.715,"l":72.14,"n":33609,"o":74.3,"t":"2026-07-27T04:00:00Z","v":1642074,"vw":72.85313},{"c":73.68,"h":75.695,"l":72.68,"n":36195,"o":74,"t":"2026-07-28T04:00:00Z","v":1919556,"vw":73.757263},{"c":67.76,"h":72.65,"l":67.41,"n":64839,"o":72.09,"t":"2026-07-29T04:00:00Z","v":5065871,"vw":68.996407},{"c":66.01,"h":69.855,"l":65.1101,"n":62668,"o":66.4,"t":"2026-07-30T04:00:00Z","v":4608790,"vw":66.675925},{"c":66.44,"h":66.81,"l":65.1,"n":47711,"o":65.75,"t":"2026-07-31T04:00:00Z","v":3117593,"vw":66.147402},{"c":72.48,"h":73.01,"l":68.49,"n":48697,"o":68.49,"t":"2026-08-03T04:00:00Z","v":2969119,"vw":71.739229},{"c":75.37,"h":75.54,"l":72.145,"n":39049,"o":73,"t":"2026-08-04T04:00:00Z","v":2168173,"vw":74.656303},{"c":75.86,"h":76.29,"l":74.24,"n":31592,"o":74.24,"t":"2026-08-05T04:00:00Z","v":1658643,"vw":75.623186},{"c":72.51,"h":75.15,"l":71.915,"n":37754,"o":74.46,"t":"2026-08-06T04:00:00Z","v":2317723,"vw":72.711637},{"c":74.69,"h":76.8,"l":73.56,"n":34348,"o":73.56,"t":"2026-08-07T04:00:00Z","v":2131005,"vw":75.009193},{"c":71.98,"h":73.83,"l":71.41,"n":34410,"o":73.5,"t":"2026-08-10T04:00:00Z","v":1740145,"vw":71.984254},{"c":75.1,"h":75.19,"l":72.45,"n":29776,"o":72.55,"t":"2026-08-11T04:00:00Z","v":1958753,"vw":74.626483},{"c":72.41,"h":75.5,"l":70.96,"n":31191,"o":75.44,"t":"2026-08-12T04:00:00Z","v":1652083,"vw":72.28068},{"c":73.56,"h":75.2,"l":73.005,"n":28292,"o":73.44,"t":"2026-08-13T04:00:00Z","v":1442195,"vw":73.880842},{"c":72.51,"h":74.74,"l":72.29,"n":26235,"o":73.55,"t":"2026-08-14T04:00:00Z","v":1352441,"vw":72.754347},{"c":70.21,"h":72.1,"l":69.38,"n":26633,"o":72.1,"t":"2026-08-17T04:00:00Z","v":1633421,"vw":70.083818},{"c":67.62,"h":70.47,"l":67.52,"n":25579,"o":69.9,"t":"2026-08-18T04:00:00Z","v":1280203,"vw":68.292539},{"c":72.55,"h":73.035,"l":69.38,"n":33457,"o":70.2,"t":"2026-08-19T04:00:00Z","v":2006102,"vw":72.349111},{"c":70.32,"h":70.92,"l":69.13,"n":31986,"o":70.845,"t":"2026-08-20T04:00:00Z","v":1595111,"vw":70.098601},{"c":70.21,"h":71.36,"l":69.48,"n":27332,"o":70.12,"t":"2026-08-21T04:00:00Z","v":1629410,"vw":70.232919},{"c":70.22,"h":72.715,"l":70.19,"n":28790,"o":70.78,"t":"2026-08-24T04:00:00Z","v":2075761,"vw":70.877943},{"c":69.36,"h":71.61,"l":68.615,"n":27292,"o":71.56,"t":"2026-08-25T04:00:00Z","v":1968264,"vw":69.583095},{"c":68.67,"h":70.415,"l":68.4,"n":22439,"o":69.71,"t":"2026-08-26T04:00:00Z","v":1193899,"vw":68.998491},{"c":67.21,"h":68.58,"l":66.61,"n":27733,"o":68.1,"t":"2026-08-27T04:00:00Z","v":1718081,"vw":67.327372},{"c":67.72,"h":69.41,"l":66.165,"n":26493,"o":67.82,"t":"2026-08-28T04:00:00Z","v":1652204,"vw":67.362759},{"c":66.4,"h":67.37,"l":65.775,"n":33006,"o":66.99,"t":"2026-08-31T04:00:00Z","v":2929478,"vw":66.471916},{"c":62.79,"h":65.98,"l":62.31,"n":49707,"o":65.43,"t":"2026-09-01T04:00:00Z","v":3769579,"vw":63.537833},{"c":63.09,"h":64.77,"l":62.9,"n":34510,"o":63,"t":"2026-09-02T04:00:00Z","v":2257174,"vw":63.651622},{"c":64.18,"h":65.72,"l":62.51,"n":32335,"o":64.98,"t":"2026-09-03T04:00:00Z","v":1575556,"vw":63.89107},{"c":65.79,"h":66.69,"l":63.7901,"n":32406,"o":64.04,"t":"2026-09-04T04:00:00Z","v":2444011,"vw":65.573246},{"c":62.58,"h":65.8,"l":62.55,"n":47341,"o":65.6,"t":"2026-09-08T04:00:00Z","v":2783987,"vw":63.194581},{"c":61.39,"h":63.09,"l":61.19,"n":36897,"o":62,"t":"2026-09-09T04:00:00Z","v":2387183,"vw":61.738752},{"c":58.97,"h":61.26,"l":58.13,"n":50479,"o":61.26,"t":"2026-09-10T04:00:00Z","v":3417926,"vw":58.907702},{"c":60.37,"h":61.02,"l":58.41,"n":35153,"o":59.27,"t":"2026-09-11T04:00:00Z","v":2025209,"vw":60.107825},{"c":60.24,"h":61.48,"l":59.47,"n":42220,"o":59.54,"t":"2026-09-14T04:00:00Z","v":2566988,"vw":60.501261},{"c":60.2,"h":60.63,"l":59.05,"n":47026,"o":60.23,"t":"2026-09-15T04:00:00Z","v":3190109,"vw":59.897262},{"c":59.65,"h":61.64,"l":59.1501,"n":37696,"o":60.67,"t":"2026-09-16T04:00:00Z","v":2673290,"vw":60.198704},{"c":57.68,"h":61.82,"l":57.305,"n":43552,"o":61.45,"t":"2026-09-17T04:00:00Z","v":3376633,"vw":58.137792},{"c":58.12,"h":58.91,"l":56.56,"n":44706,"o":57.27,"t":"2026-09-18T04:00:00Z","v":27083581,"vw":58.060987},{"c":58.52,"h":59.2,"l":57.02,"n":40926,"o":58.54,"t":"2026-09-21T04:00:00Z","v":3747154,"vw":58.30113},{"c":60.87,"h":61.32,"l":59.63,"n":42623,"o":59.94,"t":"2026-09-22T04:00:00Z","v":3286171,"vw":60.691429},{"c":59.16,"h":60.725,"l":59.13,"n":29839,"o":59.9,"t":"2026-09-23T04:00:00Z","v":1808511,"vw":59.734589},{"c":58.28,"h":59.49,"l":57.76,"n":34709,"o":58.8,"t":"2026-09-24T04:00:00Z","v":2649295,"vw":58.23821},{"c":59.17,"h":59.99,"l":57.415,"n":24873,"o":58.27,"t":"2026-09-25T04:00:00Z","v":1493820,"vw":58.929672},{"c":58.01,"h":58.66,"l":56.8,"n":33900,"o":58.06,"t":"2026-09-28T04:00:00Z","v":1915996,"vw":57.890285},{"c":57.53,"h":58.55,"l":56.87,"n":28328,"o":58.5,"t":"2026-09-29T04:00:00Z","v":1753234,"vw":57.567135},{"c":57.01,"h":58.28,"l":56.99,"n":29543,"o":57.9,"t":"2026-09-30T04:00:00Z","v":2137111,"vw":57.318675},{"c":57.35,"h":57.48,"l":54.75,"n":39344,"o":56.88,"t":"2026-10-01T04:00:00Z","v":2275866,"vw":56.450562},{"c":56.25,"h":59.55,"l":56.125,"n":31339,"o":59.05,"t":"2026-10-02T04:00:00Z","v":1940873,"vw":56.882991},{"c":55.63,"h":56.99,"l":54.99,"n":35643,"o":56.49,"t":"2026-10-05T04:00:00Z","v":2963442,"vw":55.993332},{"c":56.22,"h":56.88,"l":55.27,"n":29378,"o":56.49,"t":"2026-10-06T04:00:00Z","v":2304829,"vw":56.213487},{"c":53.55,"h":54.392,"l":52.98,"n":36733,"o":54.31,"t":"2026-10-07T04:00:00Z","v":2355872,"vw":53.506265},{"c":53.81,"h":54.44,"l":52.08,"n":34723,"o":52.7,"t":"2026-10-08T04:00:00Z","v":2769688,"vw":53.601007},{"c":52.85,"h":53.81,"l":52.06,"n":28873,"o":53.67,"t":"2026-10-09T04:00:00Z","v":1921890,"vw":52.659519},{"c":52.14,"h":53.1299,"l":51.93,"n":24821,"o":52.15,"t":"2026-10-12T04:00:00Z","v":1613805,"vw":52.296905},{"c":51.71,"h":53.1,"l":51.24,"n":29078,"o":52.78,"t":"2026-10-13T04:00:00Z","v":1986577,"vw":51.757526},{"c":50.52,"h":51.68,"l":49.665,"n":46222,"o":50.98,"t":"2026-10-14T04:00:00Z","v":3249952,"vw":50.221162},{"c":53.68,"h":54.09,"l":51.16,"n":53496,"o":52.43,"t":"2026-10-15T04:00:00Z","v":4714448,"vw":53.240399},{"c":54.65,"h":55.83,"l":53.45,"n":39556,"o":53.45,"t":"2026-10-16T04:00:00Z","v":2603119,"vw":54.755057},{"c":52.95,"h":54.73,"l":52.54,"n":40591,"o":54.73,"t":"2026-10-19T04:00:00Z","v":2461382,"vw":53.117667},{"c":53.92,"h":54.94,"l":53,"n":33057,"o":53,"t":"2026-10-20T04:00:00Z","v":1994151,"vw":54.021953},{"c":53.51,"h":54.7,"l":52.82,"n":30383,"o":54,"t":"2026-10-21T04:00:00Z","v":1873767,"vw":53.638976},{"c":57.54,"h":57.61,"l":52.595,"n":39548,"o":52.61,"t":"2026-10-22T04:00:00Z","v":2895624,"vw":56.750888}],"volatilityBars":[{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-09-21T09:15:00Z","v":337,"vw":58.4},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-21T12:00:00Z","v":200,"vw":59},{"c":59,"h":59.01,"l":59,"n":15,"o":59.01,"t":"2026-09-21T12:15:00Z","v":2300,"vw":59.003461},{"c":58.11,"h":58.94,"l":58.11,"n":109,"o":58.72,"t":"2026-09-21T12:45:00Z","v":5434,"vw":58.354323},{"c":58.12,"h":58.12,"l":58.12,"n":27,"o":58.12,"t":"2026-09-21T13:00:00Z","v":2920,"vw":58.12},{"c":58.12,"h":58.12,"l":57.99,"n":35,"o":57.99,"t":"2026-09-21T13:15:00Z","v":4984,"vw":58.102613},{"c":57.095,"h":58.54,"l":57.08,"n":1563,"o":58.12,"t":"2026-09-21T13:30:00Z","v":113703,"vw":57.925505},{"c":57.39,"h":57.57,"l":57.065,"n":1710,"o":57.155,"t":"2026-09-21T13:45:00Z","v":145042,"vw":57.327444},{"c":57.455,"h":57.6,"l":57.02,"n":1535,"o":57.36,"t":"2026-09-21T14:00:00Z","v":145450,"vw":57.32511},{"c":57.725,"h":57.89,"l":57.42,"n":1234,"o":57.455,"t":"2026-09-21T14:15:00Z","v":87278,"vw":57.663118},{"c":57.77,"h":57.91,"l":57.52,"n":1135,"o":57.69,"t":"2026-09-21T14:30:00Z","v":62304,"vw":57.726902},{"c":57.54,"h":57.92,"l":57.54,"n":1391,"o":57.73,"t":"2026-09-21T14:45:00Z","v":85590,"vw":57.81405},{"c":57.81,"h":57.86,"l":57.525,"n":1608,"o":57.545,"t":"2026-09-21T15:00:00Z","v":132590,"vw":57.647513},{"c":58.16,"h":58.23,"l":57.825,"n":1209,"o":57.825,"t":"2026-09-21T15:15:00Z","v":86612,"vw":58.03837},{"c":58.215,"h":58.27,"l":58.095,"n":1315,"o":58.13,"t":"2026-09-21T15:30:00Z","v":76358,"vw":58.178164},{"c":58.09,"h":58.32,"l":58.07,"n":1095,"o":58.24,"t":"2026-09-21T15:45:00Z","v":58949,"vw":58.196015},{"c":58.23,"h":58.57,"l":58.05,"n":1343,"o":58.1,"t":"2026-09-21T16:00:00Z","v":135647,"vw":58.255355},{"c":58.22,"h":58.34,"l":58.18,"n":937,"o":58.23,"t":"2026-09-21T16:15:00Z","v":61099,"vw":58.256607},{"c":58.36,"h":58.49,"l":58.22,"n":1118,"o":58.22,"t":"2026-09-21T16:30:00Z","v":79111,"vw":58.371915},{"c":58.36,"h":58.43,"l":58.2,"n":877,"o":58.39,"t":"2026-09-21T16:45:00Z","v":72185,"vw":58.328892},{"c":58.395,"h":58.5,"l":58.31,"n":1003,"o":58.38,"t":"2026-09-21T17:00:00Z","v":61506,"vw":58.40177},{"c":58.365,"h":58.53,"l":58.35,"n":1063,"o":58.395,"t":"2026-09-21T17:15:00Z","v":72338,"vw":58.414402},{"c":58.05,"h":58.37,"l":57.92,"n":1129,"o":58.35,"t":"2026-09-21T17:30:00Z","v":72907,"vw":58.159597},{"c":58.355,"h":58.355,"l":58.055,"n":981,"o":58.055,"t":"2026-09-21T17:45:00Z","v":65056,"vw":58.137708},{"c":58.29,"h":58.57,"l":58.25,"n":971,"o":58.33,"t":"2026-09-21T18:00:00Z","v":49591,"vw":58.420015},{"c":58.31,"h":58.4,"l":58.18,"n":1438,"o":58.265,"t":"2026-09-21T18:15:00Z","v":129954,"vw":58.292277},{"c":58.52,"h":58.52,"l":58.28,"n":1433,"o":58.28,"t":"2026-09-21T18:30:00Z","v":88918,"vw":58.397043},{"c":58.825,"h":58.825,"l":58.485,"n":1517,"o":58.53,"t":"2026-09-21T18:45:00Z","v":98760,"vw":58.640509},{"c":58.88,"h":58.935,"l":58.72,"n":1709,"o":58.81,"t":"2026-09-21T19:00:00Z","v":103933,"vw":58.794683},{"c":58.71,"h":59.2,"l":58.62,"n":2288,"o":58.88,"t":"2026-09-21T19:15:00Z","v":155352,"vw":58.877872},{"c":58.985,"h":59.11,"l":58.72,"n":2725,"o":58.72,"t":"2026-09-21T19:30:00Z","v":174030,"vw":58.947086},{"c":58.56,"h":59.02,"l":58.5,"n":6266,"o":58.98,"t":"2026-09-21T19:45:00Z","v":454185,"vw":58.775122},{"c":58.53,"h":58.6,"l":58.52,"n":63,"o":58.52,"t":"2026-09-21T20:00:00Z","v":619934,"vw":58.520142},{"c":58.88,"h":58.88,"l":58.88,"n":4,"o":58.88,"t":"2026-09-21T20:15:00Z","v":185,"vw":58.88},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-22T11:45:00Z","v":100,"vw":59},{"c":59.05,"h":59.24,"l":59.05,"n":5,"o":59.05,"t":"2026-09-22T12:15:00Z","v":454,"vw":59.143596},{"c":59.5,"h":59.5,"l":59.24,"n":4,"o":59.24,"t":"2026-09-22T12:30:00Z","v":608,"vw":59.453049},{"c":61.005,"h":61.32,"l":59.94,"n":1604,"o":59.94,"t":"2026-09-22T13:30:00Z","v":177254,"vw":60.811555},{"c":60.8575,"h":61.07,"l":60.58,"n":1397,"o":60.93,"t":"2026-09-22T13:45:00Z","v":106408,"vw":60.756994},{"c":61.06,"h":61.23,"l":60.705,"n":1782,"o":60.8575,"t":"2026-09-22T14:00:00Z","v":129701,"vw":60.919004},{"c":60.815,"h":61.18,"l":60.5801,"n":1279,"o":61.18,"t":"2026-09-22T14:15:00Z","v":74874,"vw":60.807897},{"c":60.26,"h":60.9,"l":60.26,"n":1479,"o":60.78,"t":"2026-09-22T14:30:00Z","v":98443,"vw":60.686513},{"c":60.005,"h":60.29,"l":59.87,"n":1211,"o":60.27,"t":"2026-09-22T14:45:00Z","v":93099,"vw":60.088894},{"c":60.06,"h":60.1,"l":59.63,"n":1332,"o":60.015,"t":"2026-09-22T15:00:00Z","v":80894,"vw":59.837797},{"c":60.35,"h":60.48,"l":60.0181,"n":1543,"o":60.08,"t":"2026-09-22T15:15:00Z","v":90494,"vw":60.229517},{"c":59.93,"h":60.355,"l":59.9,"n":1151,"o":60.33,"t":"2026-09-22T15:30:00Z","v":65458,"vw":60.076128},{"c":59.995,"h":60,"l":59.81,"n":864,"o":59.93,"t":"2026-09-22T15:45:00Z","v":42374,"vw":59.948573},{"c":60.55,"h":60.63,"l":60.01,"n":1334,"o":60.01,"t":"2026-09-22T16:00:00Z","v":70495,"vw":60.354074},{"c":60.47,"h":60.56,"l":60.24,"n":1118,"o":60.555,"t":"2026-09-22T16:15:00Z","v":54850,"vw":60.420796},{"c":60.57,"h":60.71,"l":60.47,"n":1011,"o":60.47,"t":"2026-09-22T16:30:00Z","v":42054,"vw":60.622643},{"c":61.15,"h":61.15,"l":60.56,"n":1202,"o":60.57,"t":"2026-09-22T16:45:00Z","v":66946,"vw":60.909074},{"c":60.865,"h":61.135,"l":60.745,"n":963,"o":61.135,"t":"2026-09-22T17:00:00Z","v":42137,"vw":60.928721},{"c":60.91,"h":60.935,"l":60.77,"n":1176,"o":60.865,"t":"2026-09-22T17:15:00Z","v":55906,"vw":60.867772},{"c":60.881,"h":60.9,"l":60.69,"n":1023,"o":60.88,"t":"2026-09-22T17:30:00Z","v":35772,"vw":60.785192},{"c":60.79,"h":61.015,"l":60.605,"n":2237,"o":60.86,"t":"2026-09-22T17:45:00Z","v":167745,"vw":60.827719},{"c":60.66,"h":61.02,"l":60.6301,"n":1470,"o":60.82,"t":"2026-09-22T18:00:00Z","v":90823,"vw":60.824727},{"c":60.58,"h":60.91,"l":60.54,"n":1227,"o":60.68,"t":"2026-09-22T18:15:00Z","v":100522,"vw":60.773894},{"c":60.34,"h":60.63,"l":60.245,"n":1434,"o":60.59,"t":"2026-09-22T18:30:00Z","v":60905,"vw":60.410523},{"c":60.68,"h":60.715,"l":60.33,"n":1402,"o":60.34,"t":"2026-09-22T18:45:00Z","v":50317,"vw":60.459441},{"c":60.59,"h":60.75,"l":60.56,"n":1598,"o":60.7,"t":"2026-09-22T19:00:00Z","v":83799,"vw":60.650854},{"c":60.62,"h":60.805,"l":60.415,"n":1695,"o":60.56,"t":"2026-09-22T19:15:00Z","v":74985,"vw":60.575828},{"c":60.76,"h":60.92,"l":60.58,"n":3324,"o":60.61,"t":"2026-09-22T19:30:00Z","v":242051,"vw":60.69947},{"c":60.89,"h":61.12,"l":60.68,"n":6358,"o":60.765,"t":"2026-09-22T19:45:00Z","v":429635,"vw":60.867644},{"c":60.87,"h":60.87,"l":60.87,"n":40,"o":60.87,"t":"2026-09-22T20:00:00Z","v":497961,"vw":60.87},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-22T20:15:00Z","v":100,"vw":61.5},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-22T20:45:00Z","v":300,"vw":61.5},{"c":61.3964,"h":61.3964,"l":61.3964,"n":1,"o":61.3964,"t":"2026-09-22T23:00:00Z","v":200,"vw":61.3964},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-23T12:45:00Z","v":100,"vw":61},{"c":60.42,"h":60.63,"l":59.65,"n":1063,"o":59.9,"t":"2026-09-23T13:30:00Z","v":67971,"vw":60.142169},{"c":59.63,"h":60.385,"l":59.54,"n":1127,"o":60.35,"t":"2026-09-23T13:45:00Z","v":67916,"vw":59.93702},{"c":59.92,"h":60.27,"l":59.58,"n":1096,"o":59.68,"t":"2026-09-23T14:00:00Z","v":54883,"vw":59.947588},{"c":59.4325,"h":60.045,"l":59.32,"n":992,"o":59.87,"t":"2026-09-23T14:15:00Z","v":43173,"vw":59.68627},{"c":59.59,"h":59.71,"l":59.43,"n":915,"o":59.43,"t":"2026-09-23T14:30:00Z","v":51846,"vw":59.518764},{"c":60.21,"h":60.21,"l":59.345,"n":1051,"o":59.5,"t":"2026-09-23T14:45:00Z","v":90478,"vw":59.757569},{"c":60.325,"h":60.38,"l":60.05,"n":811,"o":60.17,"t":"2026-09-23T15:00:00Z","v":37309,"vw":60.135219},{"c":60.265,"h":60.54,"l":60.265,"n":1078,"o":60.38,"t":"2026-09-23T15:15:00Z","v":101765,"vw":60.422465},{"c":60.29,"h":60.42,"l":60.175,"n":708,"o":60.23,"t":"2026-09-23T15:30:00Z","v":32608,"vw":60.267108},{"c":60.43,"h":60.43,"l":60.25,"n":516,"o":60.34,"t":"2026-09-23T15:45:00Z","v":18225,"vw":60.340003},{"c":60.505,"h":60.51,"l":60.26,"n":720,"o":60.4,"t":"2026-09-23T16:00:00Z","v":23298,"vw":60.374525},{"c":60.475,"h":60.5,"l":60.25,"n":643,"o":60.5,"t":"2026-09-23T16:15:00Z","v":25462,"vw":60.370087},{"c":60.55,"h":60.57,"l":60.34,"n":907,"o":60.51,"t":"2026-09-23T16:30:00Z","v":39688,"vw":60.470153},{"c":60.68,"h":60.7,"l":60.53,"n":649,"o":60.53,"t":"2026-09-23T16:45:00Z","v":18711,"vw":60.625677},{"c":60.375,"h":60.725,"l":60.33,"n":1095,"o":60.69,"t":"2026-09-23T17:00:00Z","v":59720,"vw":60.449508},{"c":60.205,"h":60.32,"l":60.11,"n":842,"o":60.305,"t":"2026-09-23T17:15:00Z","v":38136,"vw":60.199639},{"c":60.17,"h":60.225,"l":59.9,"n":1364,"o":60.15,"t":"2026-09-23T17:30:00Z","v":67014,"vw":60.076196},{"c":60.34,"h":60.34,"l":60.135,"n":674,"o":60.135,"t":"2026-09-23T17:45:00Z","v":17631,"vw":60.216309},{"c":60.19,"h":60.35,"l":60.14,"n":709,"o":60.34,"t":"2026-09-23T18:00:00Z","v":20297,"vw":60.246907},{"c":60.005,"h":60.2,"l":60.005,"n":1095,"o":60.19,"t":"2026-09-23T18:15:00Z","v":54823,"vw":60.113438},{"c":59.6247,"h":60.03,"l":59.6247,"n":927,"o":59.99,"t":"2026-09-23T18:30:00Z","v":31550,"vw":59.760347},{"c":59.54,"h":59.625,"l":59.46,"n":1080,"o":59.625,"t":"2026-09-23T18:45:00Z","v":52184,"vw":59.527342},{"c":59.47,"h":59.64,"l":59.415,"n":1358,"o":59.55,"t":"2026-09-23T19:00:00Z","v":63577,"vw":59.540342},{"c":59.53,"h":59.66,"l":59.5,"n":1371,"o":59.505,"t":"2026-09-23T19:15:00Z","v":64584,"vw":59.58871},{"c":59.635,"h":59.71,"l":59.48,"n":1704,"o":59.535,"t":"2026-09-23T19:30:00Z","v":71160,"vw":59.576348},{"c":59.15,"h":59.7,"l":59.13,"n":5041,"o":59.635,"t":"2026-09-23T19:45:00Z","v":313649,"vw":59.395441},{"c":59.16,"h":59.16,"l":59.16,"n":30,"o":59.16,"t":"2026-09-23T20:00:00Z","v":276174,"vw":59.16},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-23T20:30:00Z","v":100,"vw":59.2},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-23T20:45:00Z","v":1581,"vw":59.2},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-09-23T22:15:00Z","v":100,"vw":59.92},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-09-24T08:00:00Z","v":274,"vw":59},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-09-24T08:15:00Z","v":250,"vw":58.75},{"c":58.61,"h":58.61,"l":58.51,"n":9,"o":58.52,"t":"2026-09-24T11:00:00Z","v":460,"vw":58.5625},{"c":58.8487,"h":58.8487,"l":58.8487,"n":1,"o":58.8487,"t":"2026-09-24T11:15:00Z","v":696,"vw":58.8487},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-09-24T12:00:00Z","v":500,"vw":58.79},{"c":58.76,"h":58.76,"l":58.76,"n":1,"o":58.76,"t":"2026-09-24T12:15:00Z","v":100,"vw":58.76},{"c":58.9,"h":58.9,"l":58.9,"n":6,"o":58.9,"t":"2026-09-24T12:30:00Z","v":608,"vw":58.9},{"c":58.36,"h":59.49,"l":58.01,"n":511,"o":58.8,"t":"2026-09-24T13:30:00Z","v":35346,"vw":58.687167},{"c":58.64,"h":58.74,"l":58,"n":952,"o":58.25,"t":"2026-09-24T13:45:00Z","v":75799,"vw":58.333654},{"c":58.6,"h":58.76,"l":58.49,"n":1282,"o":58.705,"t":"2026-09-24T14:00:00Z","v":95917,"vw":58.636974},{"c":58.12,"h":58.55,"l":58.0301,"n":576,"o":58.55,"t":"2026-09-24T14:15:00Z","v":27930,"vw":58.259151},{"c":58.16,"h":58.285,"l":57.97,"n":720,"o":58.03,"t":"2026-09-24T14:30:00Z","v":37785,"vw":58.066274},{"c":58.05,"h":58.22,"l":57.98,"n":715,"o":58.1101,"t":"2026-09-24T14:45:00Z","v":29838,"vw":58.079091},{"c":57.97,"h":58.12,"l":57.87,"n":1503,"o":58.06,"t":"2026-09-24T15:00:00Z","v":175448,"vw":58.001434},{"c":58.03,"h":58.125,"l":57.82,"n":1401,"o":57.98,"t":"2026-09-24T15:15:00Z","v":82662,"vw":57.958753},{"c":58.11,"h":58.13,"l":57.89,"n":1466,"o":58.02,"t":"2026-09-24T15:30:00Z","v":155084,"vw":58.005862},{"c":58.15,"h":58.165,"l":57.97,"n":957,"o":58.13,"t":"2026-09-24T15:45:00Z","v":44044,"vw":58.06415},{"c":58.035,"h":58.06,"l":57.76,"n":1600,"o":58.04,"t":"2026-09-24T16:00:00Z","v":158814,"vw":57.927553},{"c":58.66,"h":59,"l":58.005,"n":2467,"o":58.03,"t":"2026-09-24T16:15:00Z","v":145160,"vw":58.51683},{"c":58.62,"h":58.86,"l":58.43,"n":819,"o":58.64,"t":"2026-09-24T16:30:00Z","v":30108,"vw":58.624589},{"c":58.58,"h":58.66,"l":58.33,"n":898,"o":58.585,"t":"2026-09-24T16:45:00Z","v":40992,"vw":58.53232},{"c":58.39,"h":58.58,"l":58.2601,"n":824,"o":58.52,"t":"2026-09-24T17:00:00Z","v":47452,"vw":58.420361},{"c":58.25,"h":58.4199,"l":58.1124,"n":875,"o":58.36,"t":"2026-09-24T17:15:00Z","v":49791,"vw":58.225628},{"c":58.04,"h":58.315,"l":58.01,"n":872,"o":58.23,"t":"2026-09-24T17:30:00Z","v":52739,"vw":58.153687},{"c":58.14,"h":58.29,"l":58.055,"n":1049,"o":58.07,"t":"2026-09-24T17:45:00Z","v":64302,"vw":58.176753},{"c":58.32,"h":58.46,"l":57.97,"n":1334,"o":58.15,"t":"2026-09-24T18:00:00Z","v":211870,"vw":58.317606},{"c":58.38,"h":58.42,"l":58.23,"n":1275,"o":58.32,"t":"2026-09-24T18:15:00Z","v":73400,"vw":58.324321},{"c":58.35,"h":58.51,"l":58.07,"n":1190,"o":58.38,"t":"2026-09-24T18:30:00Z","v":65765,"vw":58.299323},{"c":58.31,"h":58.42,"l":58.2,"n":807,"o":58.4,"t":"2026-09-24T18:45:00Z","v":39497,"vw":58.322299},{"c":58.08,"h":58.36,"l":58.04,"n":1221,"o":58.3,"t":"2026-09-24T19:00:00Z","v":63040,"vw":58.202611},{"c":58.14,"h":58.16,"l":57.905,"n":1723,"o":58.1,"t":"2026-09-24T19:15:00Z","v":123733,"vw":58.030485},{"c":58.405,"h":58.42,"l":58.13,"n":1845,"o":58.14,"t":"2026-09-24T19:30:00Z","v":99634,"vw":58.304302},{"c":58.31,"h":58.54,"l":58.24,"n":5545,"o":58.405,"t":"2026-09-24T19:45:00Z","v":326974,"vw":58.372779},{"c":58.28,"h":58.28,"l":58.28,"n":48,"o":58.28,"t":"2026-09-24T20:00:00Z","v":286359,"vw":58.28},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-09-25T12:30:00Z","v":335,"vw":59.7},{"c":57.975,"h":58.675,"l":57.97,"n":338,"o":58.27,"t":"2026-09-25T13:30:00Z","v":51985,"vw":58.247937},{"c":58,"h":58.15,"l":57.86,"n":571,"o":57.975,"t":"2026-09-25T13:45:00Z","v":27497,"vw":57.988893},{"c":57.78,"h":58.02,"l":57.415,"n":906,"o":58,"t":"2026-09-25T14:00:00Z","v":34134,"vw":57.71265},{"c":57.905,"h":57.96,"l":57.71,"n":434,"o":57.835,"t":"2026-09-25T14:15:00Z","v":31967,"vw":57.860798},{"c":58.01,"h":58.01,"l":57.735,"n":808,"o":57.83,"t":"2026-09-25T14:30:00Z","v":63275,"vw":57.852365},{"c":58.1386,"h":58.1386,"l":57.72,"n":578,"o":57.99,"t":"2026-09-25T14:45:00Z","v":21591,"vw":57.930711},{"c":58.195,"h":58.43,"l":57.9704,"n":650,"o":58.05,"t":"2026-09-25T15:00:00Z","v":52648,"vw":58.226385},{"c":57.75,"h":58.215,"l":57.705,"n":501,"o":58.215,"t":"2026-09-25T15:15:00Z","v":17249,"vw":57.943924},{"c":57.78,"h":58,"l":57.76,"n":606,"o":57.76,"t":"2026-09-25T15:30:00Z","v":19619,"vw":57.869897},{"c":58.515,"h":58.53,"l":57.77,"n":1170,"o":57.77,"t":"2026-09-25T15:45:00Z","v":45552,"vw":58.119124},{"c":59.375,"h":59.44,"l":58.53,"n":1002,"o":58.56,"t":"2026-09-25T16:00:00Z","v":42193,"vw":59.094597},{"c":59.815,"h":59.91,"l":59.29,"n":1436,"o":59.43,"t":"2026-09-25T16:15:00Z","v":115712,"vw":59.531199},{"c":59.76,"h":59.99,"l":59.51,"n":1289,"o":59.82,"t":"2026-09-25T16:30:00Z","v":59858,"vw":59.777141},{"c":59.3324,"h":59.725,"l":59.29,"n":675,"o":59.725,"t":"2026-09-25T16:45:00Z","v":27661,"vw":59.546598},{"c":59.355,"h":59.46,"l":59.23,"n":774,"o":59.31,"t":"2026-09-25T17:00:00Z","v":37180,"vw":59.333841},{"c":59.33,"h":59.385,"l":59.11,"n":603,"o":59.36,"t":"2026-09-25T17:15:00Z","v":34587,"vw":59.2464},{"c":59.23,"h":59.35,"l":59.06,"n":670,"o":59.33,"t":"2026-09-25T17:30:00Z","v":42172,"vw":59.175686},{"c":59.1432,"h":59.29,"l":59.11,"n":532,"o":59.235,"t":"2026-09-25T17:45:00Z","v":22873,"vw":59.19326},{"c":59.13,"h":59.155,"l":58.995,"n":708,"o":59.12,"t":"2026-09-25T18:00:00Z","v":26468,"vw":59.066751},{"c":59.175,"h":59.26,"l":59.06,"n":835,"o":59.145,"t":"2026-09-25T18:15:00Z","v":38445,"vw":59.165664},{"c":59.18,"h":59.22,"l":59.11,"n":717,"o":59.19,"t":"2026-09-25T18:30:00Z","v":28495,"vw":59.170455},{"c":58.98,"h":59.18,"l":58.96,"n":833,"o":59.18,"t":"2026-09-25T18:45:00Z","v":32739,"vw":59.073378},{"c":59,"h":59.07,"l":58.85,"n":1137,"o":58.985,"t":"2026-09-25T19:00:00Z","v":66766,"vw":58.941035},{"c":59.13,"h":59.155,"l":58.97,"n":1053,"o":59.01,"t":"2026-09-25T19:15:00Z","v":48940,"vw":59.069203},{"c":59.21,"h":59.36,"l":59.07,"n":1551,"o":59.125,"t":"2026-09-25T19:30:00Z","v":63147,"vw":59.236438},{"c":59.11,"h":59.31,"l":59.095,"n":3911,"o":59.23,"t":"2026-09-25T19:45:00Z","v":187794,"vw":59.185403},{"c":59.17,"h":59.17,"l":59.17,"n":50,"o":59.17,"t":"2026-09-25T20:00:00Z","v":240343,"vw":59.17},{"c":59.3057,"h":59.3057,"l":59.21,"n":3,"o":59.21,"t":"2026-09-25T23:45:00Z","v":209,"vw":59.25785},{"c":58.58,"h":58.58,"l":58.58,"n":1,"o":58.58,"t":"2026-09-28T09:15:00Z","v":102,"vw":58.58},{"c":58.77,"h":58.77,"l":58.5,"n":3,"o":58.5,"t":"2026-09-28T11:00:00Z","v":225,"vw":58.635},{"c":58.54,"h":58.54,"l":58.54,"n":6,"o":58.54,"t":"2026-09-28T12:00:00Z","v":247,"vw":58.54},{"c":58.28,"h":58.28,"l":58.28,"n":2,"o":58.28,"t":"2026-09-28T13:15:00Z","v":257,"vw":58.28},{"c":57.9,"h":58.06,"l":57.5,"n":804,"o":58.06,"t":"2026-09-28T13:30:00Z","v":48226,"vw":57.84417},{"c":58.18,"h":58.35,"l":57.81,"n":859,"o":57.88,"t":"2026-09-28T13:45:00Z","v":33264,"vw":58.168549},{"c":58.365,"h":58.5,"l":58.04,"n":1309,"o":58.18,"t":"2026-09-28T14:00:00Z","v":54550,"vw":58.267896},{"c":58.36,"h":58.5056,"l":58.21,"n":849,"o":58.41,"t":"2026-09-28T14:15:00Z","v":37784,"vw":58.340871},{"c":58.245,"h":58.33,"l":58.06,"n":1032,"o":58.33,"t":"2026-09-28T14:30:00Z","v":43403,"vw":58.182085},{"c":57.78,"h":58.31,"l":57.76,"n":1239,"o":58.245,"t":"2026-09-28T14:45:00Z","v":55161,"vw":58.014115},{"c":57.06,"h":57.761,"l":57.06,"n":1256,"o":57.761,"t":"2026-09-28T15:00:00Z","v":52310,"vw":57.382483},{"c":57.06,"h":57.1398,"l":56.88,"n":1479,"o":57.055,"t":"2026-09-28T15:15:00Z","v":65428,"vw":57.006184},{"c":56.98,"h":57.19,"l":56.9,"n":1160,"o":57.09,"t":"2026-09-28T15:30:00Z","v":47780,"vw":57.030264},{"c":57.015,"h":57.03,"l":56.8,"n":1078,"o":57.02,"t":"2026-09-28T15:45:00Z","v":46178,"vw":56.927031},{"c":57.24,"h":57.28,"l":57.016,"n":1022,"o":57.02,"t":"2026-09-28T16:00:00Z","v":40823,"vw":57.157077},{"c":58.41,"h":58.66,"l":57.2475,"n":1463,"o":57.2475,"t":"2026-09-28T16:15:00Z","v":72261,"vw":57.737503},{"c":57.81,"h":58.465,"l":57.665,"n":1187,"o":58.425,"t":"2026-09-28T16:30:00Z","v":58381,"vw":58.02247},{"c":57.67,"h":57.88,"l":57.495,"n":763,"o":57.83,"t":"2026-09-28T16:45:00Z","v":31836,"vw":57.666558},{"c":58.28,"h":58.65,"l":57.55,"n":1255,"o":57.655,"t":"2026-09-28T17:00:00Z","v":72330,"vw":58.06136},{"c":57.77,"h":58.2757,"l":57.71,"n":571,"o":58.14,"t":"2026-09-28T17:15:00Z","v":35845,"vw":58.035463},{"c":57.8,"h":57.93,"l":57.6501,"n":1104,"o":57.74,"t":"2026-09-28T17:30:00Z","v":53702,"vw":57.792083},{"c":57.93,"h":57.945,"l":57.75,"n":1065,"o":57.78,"t":"2026-09-28T17:45:00Z","v":40455,"vw":57.880324},{"c":58,"h":58,"l":57.81,"n":1007,"o":57.9205,"t":"2026-09-28T18:00:00Z","v":48516,"vw":57.90483},{"c":57.87,"h":58.01,"l":57.79,"n":778,"o":58,"t":"2026-09-28T18:15:00Z","v":34542,"vw":57.90318},{"c":57.82,"h":57.8964,"l":57.8001,"n":979,"o":57.87,"t":"2026-09-28T18:30:00Z","v":54669,"vw":57.856694},{"c":57.93,"h":57.945,"l":57.725,"n":1372,"o":57.8,"t":"2026-09-28T18:45:00Z","v":71296,"vw":57.80728},{"c":57.805,"h":57.93,"l":57.735,"n":1014,"o":57.92,"t":"2026-09-28T19:00:00Z","v":47732,"vw":57.789177},{"c":58.03,"h":58.07,"l":57.745,"n":1423,"o":57.78,"t":"2026-09-28T19:15:00Z","v":59303,"vw":57.912344},{"c":58.13,"h":58.17,"l":57.98,"n":2022,"o":58.03,"t":"2026-09-28T19:30:00Z","v":91392,"vw":58.086606},{"c":58,"h":58.17,"l":57.92,"n":5377,"o":58.12,"t":"2026-09-28T19:45:00Z","v":346659,"vw":58.068236},{"c":58.01,"h":58.01,"l":58.01,"n":56,"o":58.01,"t":"2026-09-28T20:00:00Z","v":265723,"vw":58.01},{"c":57.444,"h":57.444,"l":57.444,"n":2,"o":57.444,"t":"2026-09-28T20:30:00Z","v":150,"vw":57.444},{"c":58.41,"h":58.55,"l":57.4501,"n":881,"o":58.5,"t":"2026-09-29T13:30:00Z","v":102456,"vw":57.821219},{"c":57.7,"h":58.5,"l":57.69,"n":718,"o":58.5,"t":"2026-09-29T13:45:00Z","v":41586,"vw":58.023899},{"c":58.28,"h":58.49,"l":57.7,"n":1212,"o":57.7,"t":"2026-09-29T14:00:00Z","v":90912,"vw":58.274863},{"c":57.97,"h":58.3899,"l":57.94,"n":719,"o":58.23,"t":"2026-09-29T14:15:00Z","v":46184,"vw":58.177728},{"c":58.49,"h":58.52,"l":58.01,"n":1163,"o":58.01,"t":"2026-09-29T14:30:00Z","v":52082,"vw":58.18692},{"c":58.2501,"h":58.49,"l":58.13,"n":691,"o":58.485,"t":"2026-09-29T14:45:00Z","v":34830,"vw":58.303883},{"c":57.41,"h":58.25,"l":57.35,"n":881,"o":58.19,"t":"2026-09-29T15:00:00Z","v":76953,"vw":57.731208},{"c":56.91,"h":57.55,"l":56.91,"n":778,"o":57.405,"t":"2026-09-29T15:15:00Z","v":53700,"vw":57.335203},{"c":57.26,"h":57.285,"l":56.92,"n":908,"o":56.96,"t":"2026-09-29T15:30:00Z","v":32751,"vw":57.136003},{"c":57.26,"h":57.6,"l":57.18,"n":1131,"o":57.255,"t":"2026-09-29T15:45:00Z","v":67710,"vw":57.368366},{"c":57.255,"h":57.41,"l":57.195,"n":611,"o":57.35,"t":"2026-09-29T16:00:00Z","v":26753,"vw":57.309412},{"c":57.33,"h":57.42,"l":57.185,"n":987,"o":57.28,"t":"2026-09-29T16:15:00Z","v":39844,"vw":57.303732},{"c":57.215,"h":57.5,"l":57.195,"n":810,"o":57.325,"t":"2026-09-29T16:30:00Z","v":51482,"vw":57.319397},{"c":56.975,"h":57.19,"l":56.87,"n":686,"o":57.19,"t":"2026-09-29T16:45:00Z","v":32534,"vw":57.013026},{"c":57.129,"h":57.15,"l":56.92,"n":634,"o":56.97,"t":"2026-09-29T17:00:00Z","v":34080,"vw":56.993264},{"c":57.33,"h":57.36,"l":57.15,"n":1084,"o":57.15,"t":"2026-09-29T17:15:00Z","v":64144,"vw":57.26143},{"c":57.67,"h":57.7,"l":57.31,"n":1196,"o":57.36,"t":"2026-09-29T17:30:00Z","v":101491,"vw":57.456585},{"c":57.395,"h":57.87,"l":57.39,"n":1236,"o":57.68,"t":"2026-09-29T17:45:00Z","v":68453,"vw":57.743907},{"c":57.135,"h":57.81,"l":57.13,"n":967,"o":57.43,"t":"2026-09-29T18:00:00Z","v":43182,"vw":57.519268},{"c":57.09,"h":57.26,"l":57.03,"n":824,"o":57.12,"t":"2026-09-29T18:15:00Z","v":30672,"vw":57.153445},{"c":57.3,"h":57.54,"l":56.9,"n":1292,"o":57.09,"t":"2026-09-29T18:30:00Z","v":68764,"vw":57.209272},{"c":57.39,"h":57.41,"l":57.225,"n":826,"o":57.3,"t":"2026-09-29T18:45:00Z","v":37877,"vw":57.296717},{"c":57.42,"h":57.435,"l":57.27,"n":908,"o":57.36,"t":"2026-09-29T19:00:00Z","v":36506,"vw":57.363356},{"c":57.35,"h":57.565,"l":57.26,"n":1252,"o":57.42,"t":"2026-09-29T19:15:00Z","v":50934,"vw":57.424904},{"c":57.5,"h":57.575,"l":57.26,"n":1334,"o":57.365,"t":"2026-09-29T19:30:00Z","v":51360,"vw":57.390423},{"c":57.54,"h":57.61,"l":57.32,"n":4415,"o":57.495,"t":"2026-09-29T19:45:00Z","v":225615,"vw":57.508658},{"c":57.53,"h":57.55,"l":57.53,"n":55,"o":57.55,"t":"2026-09-29T20:00:00Z","v":189123,"vw":57.530011},{"c":57.0108,"h":57.0108,"l":57.0108,"n":1,"o":57.0108,"t":"2026-09-29T20:15:00Z","v":150,"vw":57.0108},{"c":57.77,"h":57.92,"l":57.77,"n":6,"o":57.92,"t":"2026-09-30T08:00:00Z","v":1096,"vw":57.82958},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-09-30T11:00:00Z","v":451,"vw":57.57},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-09-30T11:45:00Z","v":800,"vw":57.7},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-09-30T12:30:00Z","v":181,"vw":58.22},{"c":57.55,"h":58.28,"l":57,"n":644,"o":57.9,"t":"2026-09-30T13:30:00Z","v":56740,"vw":57.431273},{"c":57.415,"h":57.7,"l":57.41,"n":805,"o":57.6,"t":"2026-09-30T13:45:00Z","v":68581,"vw":57.53375},{"c":58.03,"h":58.04,"l":57.5,"n":582,"o":57.5,"t":"2026-09-30T14:00:00Z","v":29536,"vw":57.808322},{"c":57.08,"h":58.15,"l":57.07,"n":742,"o":58.025,"t":"2026-09-30T14:15:00Z","v":39927,"vw":57.849182},{"c":57.56,"h":57.635,"l":57.18,"n":730,"o":57.19,"t":"2026-09-30T14:30:00Z","v":44437,"vw":57.404711},{"c":57.535,"h":57.72,"l":57.37,"n":580,"o":57.51,"t":"2026-09-30T14:45:00Z","v":26997,"vw":57.495788},{"c":57.37,"h":57.635,"l":57.25,"n":1205,"o":57.48,"t":"2026-09-30T15:00:00Z","v":102777,"vw":57.423746},{"c":57.2,"h":57.615,"l":57.11,"n":951,"o":57.45,"t":"2026-09-30T15:15:00Z","v":72508,"vw":57.195936},{"c":57.06,"h":57.32,"l":57.06,"n":711,"o":57.2,"t":"2026-09-30T15:30:00Z","v":29549,"vw":57.204572},{"c":57.15,"h":57.2,"l":57.03,"n":779,"o":57.09,"t":"2026-09-30T15:45:00Z","v":27127,"vw":57.067698},{"c":57.23,"h":57.34,"l":57.16,"n":1058,"o":57.17,"t":"2026-09-30T16:00:00Z","v":63441,"vw":57.2361},{"c":57.44,"h":57.44,"l":57.2,"n":940,"o":57.265,"t":"2026-09-30T16:15:00Z","v":51774,"vw":57.24236},{"c":57.46,"h":57.55,"l":57.355,"n":918,"o":57.41,"t":"2026-09-30T16:30:00Z","v":49269,"vw":57.482252},{"c":57.315,"h":57.5,"l":57.21,"n":759,"o":57.5,"t":"2026-09-30T16:45:00Z","v":59216,"vw":57.415936},{"c":57.22,"h":57.32,"l":57.155,"n":661,"o":57.315,"t":"2026-09-30T17:00:00Z","v":38868,"vw":57.223133},{"c":57.235,"h":57.33,"l":57.12,"n":949,"o":57.235,"t":"2026-09-30T17:15:00Z","v":60218,"vw":57.211731},{"c":57.7,"h":57.7,"l":57.2,"n":759,"o":57.23,"t":"2026-09-30T17:30:00Z","v":31096,"vw":57.426985},{"c":57.52,"h":57.82,"l":57.4,"n":964,"o":57.685,"t":"2026-09-30T17:45:00Z","v":38326,"vw":57.605594},{"c":57.41,"h":57.6,"l":57.41,"n":847,"o":57.53,"t":"2026-09-30T18:00:00Z","v":28022,"vw":57.509464},{"c":57.56,"h":57.6,"l":57.41,"n":1039,"o":57.41,"t":"2026-09-30T18:15:00Z","v":47399,"vw":57.52326},{"c":57.52,"h":57.58,"l":57.47,"n":942,"o":57.525,"t":"2026-09-30T18:30:00Z","v":38741,"vw":57.52439},{"c":57.55,"h":57.59,"l":57.43,"n":1237,"o":57.515,"t":"2026-09-30T18:45:00Z","v":90571,"vw":57.517707},{"c":57.54,"h":57.569,"l":57.47,"n":1302,"o":57.55,"t":"2026-09-30T19:00:00Z","v":68827,"vw":57.524773},{"c":57.585,"h":57.71,"l":57.515,"n":1368,"o":57.52,"t":"2026-09-30T19:15:00Z","v":68065,"vw":57.59403},{"c":57.65,"h":57.73,"l":57.32,"n":1774,"o":57.585,"t":"2026-09-30T19:30:00Z","v":84298,"vw":57.561402},{"c":56.99,"h":57.65,"l":56.99,"n":5606,"o":57.64,"t":"2026-09-30T19:45:00Z","v":392194,"vw":57.281106},{"c":57.01,"h":57.01,"l":57.01,"n":54,"o":57.01,"t":"2026-09-30T20:00:00Z","v":417611,"vw":57.01},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-09-30T20:45:00Z","v":1900,"vw":57.01},{"c":57.46,"h":57.46,"l":56.46,"n":11,"o":56.75,"t":"2026-10-01T08:00:00Z","v":1321,"vw":56.717374},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-01T08:15:00Z","v":250,"vw":56.5},{"c":57.15,"h":57.15,"l":57.01,"n":3,"o":57.01,"t":"2026-10-01T11:15:00Z","v":228,"vw":57.08},{"c":56.75,"h":57,"l":56.75,"n":8,"o":57,"t":"2026-10-01T12:45:00Z","v":772,"vw":56.928571},{"c":56.325,"h":57.48,"l":56.305,"n":978,"o":56.88,"t":"2026-10-01T13:30:00Z","v":60924,"vw":56.826435},{"c":55.82,"h":56.42,"l":55.81,"n":1023,"o":56.42,"t":"2026-10-01T13:45:00Z","v":49642,"vw":56.111716},{"c":55.66,"h":55.87,"l":55.42,"n":937,"o":55.81,"t":"2026-10-01T14:00:00Z","v":45702,"vw":55.679306},{"c":55.485,"h":56,"l":55.32,"n":1311,"o":55.825,"t":"2026-10-01T14:15:00Z","v":78964,"vw":55.614009},{"c":55.4,"h":55.59,"l":55.04,"n":1296,"o":55.4875,"t":"2026-10-01T14:30:00Z","v":57391,"vw":55.352249},{"c":55.16,"h":55.46,"l":54.8,"n":1572,"o":55.4,"t":"2026-10-01T14:45:00Z","v":68703,"vw":55.062834},{"c":54.815,"h":55.2,"l":54.75,"n":1369,"o":55.151,"t":"2026-10-01T15:00:00Z","v":52513,"vw":54.949973},{"c":54.92,"h":55.05,"l":54.78,"n":1574,"o":54.82,"t":"2026-10-01T15:15:00Z","v":75407,"vw":54.962462},{"c":55.205,"h":55.455,"l":54.89,"n":2052,"o":54.91,"t":"2026-10-01T15:30:00Z","v":102105,"vw":55.250711},{"c":55.8,"h":55.8,"l":55.13,"n":1487,"o":55.13,"t":"2026-10-01T15:45:00Z","v":95145,"vw":55.487584},{"c":55.79,"h":55.988,"l":55.565,"n":1628,"o":55.83,"t":"2026-10-01T16:00:00Z","v":85239,"vw":55.794685},{"c":55.94,"h":56.14,"l":55.68,"n":1372,"o":55.78,"t":"2026-10-01T16:15:00Z","v":57043,"vw":55.845872},{"c":56.08,"h":56.29,"l":55.935,"n":1135,"o":56,"t":"2026-10-01T16:30:00Z","v":53849,"vw":56.143964},{"c":56.3,"h":56.33,"l":56.02,"n":1136,"o":56.08,"t":"2026-10-01T16:45:00Z","v":58074,"vw":56.154633},{"c":56.43,"h":56.6,"l":56.19,"n":851,"o":56.28,"t":"2026-10-01T17:00:00Z","v":25590,"vw":56.413192},{"c":56.53,"h":56.82,"l":56.45,"n":1115,"o":56.45,"t":"2026-10-01T17:15:00Z","v":55285,"vw":56.626719},{"c":56.96,"h":57.04,"l":56.58,"n":1481,"o":56.6,"t":"2026-10-01T17:30:00Z","v":70335,"vw":56.814631},{"c":56.495,"h":57.041,"l":56.44,"n":1089,"o":56.96,"t":"2026-10-01T17:45:00Z","v":61158,"vw":56.773553},{"c":56.85,"h":56.85,"l":56.335,"n":1488,"o":56.495,"t":"2026-10-01T18:00:00Z","v":79403,"vw":56.503458},{"c":56.71,"h":56.985,"l":56.7,"n":1494,"o":56.85,"t":"2026-10-01T18:15:00Z","v":114555,"vw":56.810068},{"c":56.69,"h":56.98,"l":56.67,"n":1849,"o":56.68,"t":"2026-10-01T18:30:00Z","v":108781,"vw":56.787313},{"c":56.8799,"h":56.8799,"l":56.6,"n":1131,"o":56.66,"t":"2026-10-01T18:45:00Z","v":45027,"vw":56.694101},{"c":56.87,"h":56.89,"l":56.64,"n":1028,"o":56.88,"t":"2026-10-01T19:00:00Z","v":29727,"vw":56.775979},{"c":56.865,"h":56.87,"l":56.7,"n":1501,"o":56.87,"t":"2026-10-01T19:15:00Z","v":61268,"vw":56.777163},{"c":57.15,"h":57.19,"l":56.88,"n":1934,"o":56.88,"t":"2026-10-01T19:30:00Z","v":92955,"vw":57.0871},{"c":57.39,"h":57.4,"l":57.145,"n":5320,"o":57.145,"t":"2026-10-01T19:45:00Z","v":283713,"vw":57.276777},{"c":57.35,"h":57.37,"l":57.35,"n":52,"o":57.37,"t":"2026-10-01T20:00:00Z","v":302718,"vw":57.350229},{"c":57.75,"h":57.75,"l":57.5,"n":5,"o":57.5,"t":"2026-10-02T08:00:00Z","v":626,"vw":57.598968},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-02T12:15:00Z","v":251,"vw":58},{"c":59,"h":59,"l":58.25,"n":22,"o":58.25,"t":"2026-10-02T12:30:00Z","v":1574,"vw":58.656562},{"c":59,"h":59,"l":58.99,"n":11,"o":58.99,"t":"2026-10-02T12:45:00Z","v":2600,"vw":58.994027},{"c":59.2082,"h":59.2082,"l":59.2082,"n":1,"o":59.2082,"t":"2026-10-02T13:15:00Z","v":1000,"vw":59.2082},{"c":58.14,"h":59.55,"l":57.9712,"n":818,"o":59.05,"t":"2026-10-02T13:30:00Z","v":80127,"vw":58.84374},{"c":57.9299,"h":58.63,"l":57.79,"n":684,"o":58.21,"t":"2026-10-02T13:45:00Z","v":32780,"vw":58.245573},{"c":58.315,"h":58.315,"l":57.4925,"n":894,"o":57.77,"t":"2026-10-02T14:00:00Z","v":39695,"vw":57.838294},{"c":58.03,"h":58.31,"l":57.85,"n":1401,"o":58.31,"t":"2026-10-02T14:15:00Z","v":110445,"vw":58.044826},{"c":58.08,"h":58.23,"l":57.82,"n":651,"o":58.015,"t":"2026-10-02T14:30:00Z","v":36391,"vw":58.008033},{"c":57.385,"h":58.135,"l":57.385,"n":689,"o":58.085,"t":"2026-10-02T14:45:00Z","v":25406,"vw":57.868774},{"c":56.5,"h":57.51,"l":56.43,"n":1002,"o":57.49,"t":"2026-10-02T15:00:00Z","v":50900,"vw":56.957383},{"c":56.74,"h":56.78,"l":56.185,"n":848,"o":56.6,"t":"2026-10-02T15:15:00Z","v":37304,"vw":56.469346},{"c":56.655,"h":57.02,"l":56.59,"n":853,"o":56.66,"t":"2026-10-02T15:30:00Z","v":32714,"vw":56.786077},{"c":57.16,"h":57.165,"l":56.55,"n":623,"o":56.65,"t":"2026-10-02T15:45:00Z","v":23060,"vw":56.905594},{"c":57.275,"h":57.28,"l":57.08,"n":761,"o":57.21,"t":"2026-10-02T16:00:00Z","v":28650,"vw":57.177573},{"c":57.04,"h":57.32,"l":57.033,"n":544,"o":57.23,"t":"2026-10-02T16:15:00Z","v":18619,"vw":57.151516},{"c":57.08,"h":57.2,"l":56.97,"n":693,"o":57.035,"t":"2026-10-02T16:30:00Z","v":23703,"vw":57.083451},{"c":57.1434,"h":57.185,"l":56.95,"n":809,"o":57.085,"t":"2026-10-02T16:45:00Z","v":33442,"vw":57.06314},{"c":57.305,"h":57.37,"l":57.21,"n":842,"o":57.21,"t":"2026-10-02T17:00:00Z","v":24643,"vw":57.2783},{"c":57.055,"h":57.38,"l":56.9585,"n":615,"o":57.33,"t":"2026-10-02T17:15:00Z","v":32470,"vw":57.10214},{"c":57.22,"h":57.23,"l":56.96,"n":970,"o":57.04,"t":"2026-10-02T17:30:00Z","v":45318,"vw":57.093082},{"c":57.075,"h":57.3913,"l":57.07,"n":871,"o":57.245,"t":"2026-10-02T17:45:00Z","v":31225,"vw":57.249321},{"c":56.98,"h":57.12,"l":56.8,"n":1280,"o":57.075,"t":"2026-10-02T18:00:00Z","v":54244,"vw":56.914796},{"c":57.07,"h":57.295,"l":56.92,"n":1529,"o":56.96,"t":"2026-10-02T18:15:00Z","v":64905,"vw":57.109496},{"c":57.11,"h":57.14,"l":56.98,"n":1173,"o":57.07,"t":"2026-10-02T18:30:00Z","v":50636,"vw":57.063471},{"c":56.92,"h":57.11,"l":56.9,"n":1277,"o":57.11,"t":"2026-10-02T18:45:00Z","v":57438,"vw":56.96536},{"c":56.7,"h":56.95,"l":56.66,"n":1324,"o":56.925,"t":"2026-10-02T19:00:00Z","v":62682,"vw":56.825854},{"c":56.78,"h":56.8299,"l":56.65,"n":1663,"o":56.73,"t":"2026-10-02T19:15:00Z","v":81627,"vw":56.744994},{"c":56.52,"h":56.84,"l":56.52,"n":2217,"o":56.785,"t":"2026-10-02T19:30:00Z","v":108835,"vw":56.737443},{"c":56.25,"h":56.52,"l":56.125,"n":6044,"o":56.502,"t":"2026-10-02T19:45:00Z","v":394485,"vw":56.33815},{"c":56.25,"h":56.28,"l":56.25,"n":41,"o":56.28,"t":"2026-10-02T20:00:00Z","v":350603,"vw":56.250144},{"c":56.5,"h":56.5,"l":56.5,"n":16,"o":56.5,"t":"2026-10-02T21:15:00Z","v":200,"vw":56.5},{"c":56.5,"h":56.7418,"l":56.5,"n":8,"o":56.7418,"t":"2026-10-05T11:00:00Z","v":328,"vw":56.594453},{"c":55.75,"h":56,"l":55.75,"n":8,"o":56,"t":"2026-10-05T13:00:00Z","v":472,"vw":55.896681},{"c":55.51,"h":56.49,"l":55.35,"n":935,"o":56.49,"t":"2026-10-05T13:30:00Z","v":56089,"vw":55.72983},{"c":55.285,"h":55.705,"l":54.99,"n":858,"o":55.58,"t":"2026-10-05T13:45:00Z","v":32743,"vw":55.369216},{"c":56.325,"h":56.445,"l":55.37,"n":706,"o":55.37,"t":"2026-10-05T14:00:00Z","v":32460,"vw":56.062112},{"c":56.6,"h":56.99,"l":56.261,"n":975,"o":56.32,"t":"2026-10-05T14:15:00Z","v":50492,"vw":56.675428},{"c":56.26,"h":56.55,"l":55.99,"n":832,"o":56.55,"t":"2026-10-05T14:30:00Z","v":34120,"vw":56.237013},{"c":55.82,"h":56.47,"l":55.77,"n":1395,"o":56.41,"t":"2026-10-05T14:45:00Z","v":122172,"vw":56.187209},{"c":55.53,"h":55.93,"l":55.53,"n":989,"o":55.91,"t":"2026-10-05T15:00:00Z","v":33899,"vw":55.696493},{"c":55.92,"h":55.96,"l":55.51,"n":923,"o":55.53,"t":"2026-10-05T15:15:00Z","v":33234,"vw":55.742606},{"c":56.0001,"h":56.05,"l":55.91,"n":672,"o":55.95,"t":"2026-10-05T15:30:00Z","v":16197,"vw":55.988439},{"c":55.99,"h":56.025,"l":55.87,"n":592,"o":55.98,"t":"2026-10-05T15:45:00Z","v":14054,"vw":55.966704},{"c":56.099,"h":56.2,"l":55.92,"n":1153,"o":55.995,"t":"2026-10-05T16:00:00Z","v":184432,"vw":56.181808},{"c":56.43,"h":56.43,"l":56.01,"n":1468,"o":56.105,"t":"2026-10-05T16:15:00Z","v":362624,"vw":56.200571},{"c":56.415,"h":56.55,"l":56.35,"n":696,"o":56.43,"t":"2026-10-05T16:30:00Z","v":33348,"vw":56.422216},{"c":56.26,"h":56.43,"l":56.175,"n":851,"o":56.42,"t":"2026-10-05T16:45:00Z","v":37905,"vw":56.322999},{"c":56.225,"h":56.35,"l":56.111,"n":950,"o":56.24,"t":"2026-10-05T17:00:00Z","v":38309,"vw":56.241047},{"c":56.22,"h":56.29,"l":56.14,"n":857,"o":56.25,"t":"2026-10-05T17:15:00Z","v":41160,"vw":56.22824},{"c":56.46,"h":56.46,"l":56.095,"n":1296,"o":56.18,"t":"2026-10-05T17:30:00Z","v":75555,"vw":56.2555},{"c":56.53,"h":56.59,"l":56.43,"n":1122,"o":56.48,"t":"2026-10-05T17:45:00Z","v":58402,"vw":56.517572},{"c":56.45,"h":56.595,"l":56.435,"n":1038,"o":56.55,"t":"2026-10-05T18:00:00Z","v":49029,"vw":56.511033},{"c":56.235,"h":56.47,"l":56.195,"n":1057,"o":56.4401,"t":"2026-10-05T18:15:00Z","v":49375,"vw":56.297262},{"c":55.645,"h":56.3,"l":55.635,"n":1386,"o":56.26,"t":"2026-10-05T18:30:00Z","v":162554,"vw":55.984019},{"c":56.4038,"h":56.4038,"l":55.54,"n":1862,"o":55.65,"t":"2026-10-05T18:45:00Z","v":108083,"vw":55.822178},{"c":56.41,"h":56.57,"l":56.305,"n":1768,"o":56.36,"t":"2026-10-05T19:00:00Z","v":101793,"vw":56.41339},{"c":56.19,"h":56.53,"l":56.1,"n":2674,"o":56.395,"t":"2026-10-05T19:15:00Z","v":177851,"vw":56.309731},{"c":56.055,"h":56.33,"l":55.9,"n":1917,"o":56.19,"t":"2026-10-05T19:30:00Z","v":103957,"vw":56.095538},{"c":55.6,"h":56.055,"l":55.53,"n":6167,"o":56.055,"t":"2026-10-05T19:45:00Z","v":374512,"vw":55.683092},{"c":55.63,"h":55.63,"l":55.63,"n":60,"o":55.63,"t":"2026-10-05T20:00:00Z","v":571324,"vw":55.63},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-05T22:30:00Z","v":500,"vw":55.99},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-05T23:45:00Z","v":500,"vw":55.75},{"c":56.13,"h":56.13,"l":56.13,"n":2,"o":56.13,"t":"2026-10-06T09:30:00Z","v":191,"vw":56.13},{"c":55.63,"h":55.64,"l":55.63,"n":9,"o":55.64,"t":"2026-10-06T10:45:00Z","v":460,"vw":55.6325},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-06T11:00:00Z","v":200,"vw":56},{"c":56.65,"h":56.65,"l":55.89,"n":49,"o":55.89,"t":"2026-10-06T11:30:00Z","v":6352,"vw":56.476289},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-06T12:30:00Z","v":300,"vw":56.43},{"c":56.11,"h":56.35,"l":56.1,"n":60,"o":56.15,"t":"2026-10-06T13:00:00Z","v":6066,"vw":56.15308},{"c":56.01,"h":56.49,"l":55.27,"n":609,"o":56.49,"t":"2026-10-06T13:30:00Z","v":50901,"vw":55.72364},{"c":56.17,"h":56.25,"l":55.9201,"n":729,"o":56.05,"t":"2026-10-06T13:45:00Z","v":30138,"vw":56.091073},{"c":56.67,"h":56.88,"l":56.13,"n":885,"o":56.155,"t":"2026-10-06T14:00:00Z","v":60159,"vw":56.436553},{"c":56.17,"h":56.63,"l":55.985,"n":826,"o":56.63,"t":"2026-10-06T14:15:00Z","v":35381,"vw":56.245205},{"c":56.13,"h":56.34,"l":56.02,"n":680,"o":56.22,"t":"2026-10-06T14:30:00Z","v":48091,"vw":56.120495},{"c":56.09,"h":56.22,"l":55.93,"n":1353,"o":56.15,"t":"2026-10-06T14:45:00Z","v":96673,"vw":56.150191},{"c":56.375,"h":56.54,"l":56.11,"n":1475,"o":56.11,"t":"2026-10-06T15:00:00Z","v":392099,"vw":56.189647},{"c":56.5,"h":56.59,"l":56.29,"n":1064,"o":56.36,"t":"2026-10-06T15:15:00Z","v":68535,"vw":56.429768},{"c":56.5152,"h":56.55,"l":56.38,"n":785,"o":56.41,"t":"2026-10-06T15:30:00Z","v":26567,"vw":56.467243},{"c":56.46,"h":56.575,"l":56.43,"n":695,"o":56.5,"t":"2026-10-06T15:45:00Z","v":23261,"vw":56.501486},{"c":56.695,"h":56.73,"l":56.49,"n":859,"o":56.49,"t":"2026-10-06T16:00:00Z","v":28572,"vw":56.628909},{"c":56.585,"h":56.7,"l":56.52,"n":691,"o":56.7,"t":"2026-10-06T16:15:00Z","v":39368,"vw":56.622499},{"c":56.63,"h":56.7,"l":56.545,"n":828,"o":56.585,"t":"2026-10-06T16:30:00Z","v":50388,"vw":56.635151},{"c":56.61,"h":56.6799,"l":56.46,"n":1013,"o":56.65,"t":"2026-10-06T16:45:00Z","v":70715,"vw":56.542745},{"c":56.38,"h":56.57,"l":56.38,"n":571,"o":56.57,"t":"2026-10-06T17:00:00Z","v":24601,"vw":56.497831},{"c":56.145,"h":56.41,"l":56.05,"n":902,"o":56.4,"t":"2026-10-06T17:15:00Z","v":43896,"vw":56.196075},{"c":55.995,"h":56.24,"l":55.98,"n":667,"o":56.085,"t":"2026-10-06T17:30:00Z","v":28986,"vw":56.095449},{"c":56.27,"h":56.4102,"l":56.01,"n":980,"o":56.01,"t":"2026-10-06T17:45:00Z","v":57044,"vw":56.270465},{"c":56.25,"h":56.34,"l":56.175,"n":651,"o":56.25,"t":"2026-10-06T18:00:00Z","v":44996,"vw":56.241828},{"c":55.93,"h":56.236,"l":55.905,"n":749,"o":56.2,"t":"2026-10-06T18:15:00Z","v":28101,"vw":56.052347},{"c":56.12,"h":56.17,"l":55.9305,"n":1021,"o":55.95,"t":"2026-10-06T18:30:00Z","v":45839,"vw":56.082432},{"c":56.25,"h":56.32,"l":56.0915,"n":961,"o":56.125,"t":"2026-10-06T18:45:00Z","v":75928,"vw":56.201031},{"c":56.13,"h":56.235,"l":56.01,"n":1129,"o":56.23,"t":"2026-10-06T19:00:00Z","v":50984,"vw":56.104148},{"c":56.025,"h":56.15,"l":55.99,"n":1596,"o":56.13,"t":"2026-10-06T19:15:00Z","v":78602,"vw":56.085912},{"c":56.155,"h":56.2,"l":55.98,"n":1883,"o":56,"t":"2026-10-06T19:30:00Z","v":90165,"vw":56.099641},{"c":56.22,"h":56.28,"l":55.84,"n":5007,"o":56.14,"t":"2026-10-06T19:45:00Z","v":265589,"vw":56.113776},{"c":56.22,"h":56.22,"l":56.22,"n":60,"o":56.22,"t":"2026-10-06T20:00:00Z","v":426107,"vw":56.22},{"c":55.8,"h":55.8,"l":55.77,"n":21,"o":55.77,"t":"2026-10-07T08:00:00Z","v":4741,"vw":55.79933},{"c":55.2,"h":55.25,"l":54.8096,"n":6,"o":55.25,"t":"2026-10-07T11:00:00Z","v":807,"vw":54.928286},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-07T11:30:00Z","v":200,"vw":55},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-07T12:15:00Z","v":100,"vw":55.15},{"c":54.8,"h":55,"l":54.8,"n":18,"o":55,"t":"2026-10-07T12:30:00Z","v":1267,"vw":54.850718},{"c":54.5,"h":54.75,"l":54.5,"n":37,"o":54.75,"t":"2026-10-07T12:45:00Z","v":1304,"vw":54.5805},{"c":54.7,"h":54.75,"l":54.7,"n":4,"o":54.75,"t":"2026-10-07T13:00:00Z","v":239,"vw":54.725},{"c":54.31,"h":54.48,"l":54.31,"n":47,"o":54.47,"t":"2026-10-07T13:15:00Z","v":1244,"vw":54.401673},{"c":54,"h":54.392,"l":53.5,"n":1247,"o":54.31,"t":"2026-10-07T13:30:00Z","v":146998,"vw":53.97183},{"c":53.75,"h":54.18,"l":53.71,"n":1442,"o":54.085,"t":"2026-10-07T13:45:00Z","v":108583,"vw":53.952928},{"c":53.405,"h":53.795,"l":53.4,"n":1388,"o":53.75,"t":"2026-10-07T14:00:00Z","v":92165,"vw":53.630874},{"c":53.44,"h":53.49,"l":53.23,"n":1340,"o":53.405,"t":"2026-10-07T14:15:00Z","v":72409,"vw":53.358642},{"c":53.344,"h":53.67,"l":53.29,"n":969,"o":53.37,"t":"2026-10-07T14:30:00Z","v":55018,"vw":53.483768},{"c":53.4655,"h":53.6342,"l":53.355,"n":953,"o":53.365,"t":"2026-10-07T14:45:00Z","v":50823,"vw":53.47694},{"c":53.27,"h":53.49,"l":53.17,"n":1656,"o":53.44,"t":"2026-10-07T15:00:00Z","v":84222,"vw":53.336945},{"c":53.1525,"h":53.31,"l":52.98,"n":1350,"o":53.265,"t":"2026-10-07T15:15:00Z","v":70466,"vw":53.088989},{"c":53.34,"h":53.34,"l":53.08,"n":1202,"o":53.12,"t":"2026-10-07T15:30:00Z","v":94990,"vw":53.206049},{"c":53.43,"h":53.43,"l":53.14,"n":956,"o":53.31,"t":"2026-10-07T15:45:00Z","v":47269,"vw":53.277903},{"c":53.475,"h":53.555,"l":53.41,"n":1016,"o":53.41,"t":"2026-10-07T16:00:00Z","v":42377,"vw":53.483484},{"c":53.52,"h":53.59,"l":53.49,"n":812,"o":53.5,"t":"2026-10-07T16:15:00Z","v":38514,"vw":53.530928},{"c":53.57,"h":53.6,"l":53.49,"n":989,"o":53.53,"t":"2026-10-07T16:30:00Z","v":54079,"vw":53.540588},{"c":53.15,"h":53.68,"l":53.15,"n":1127,"o":53.6,"t":"2026-10-07T16:45:00Z","v":50808,"vw":53.425265},{"c":53.36,"h":53.4,"l":53.01,"n":1145,"o":53.165,"t":"2026-10-07T17:00:00Z","v":62390,"vw":53.220495},{"c":53.36,"h":53.39,"l":53.1939,"n":1101,"o":53.3,"t":"2026-10-07T17:15:00Z","v":68526,"vw":53.311203},{"c":53.36,"h":53.47,"l":53.305,"n":1257,"o":53.35,"t":"2026-10-07T17:30:00Z","v":79397,"vw":53.365536},{"c":53.44,"h":53.44,"l":53.32,"n":973,"o":53.36,"t":"2026-10-07T17:45:00Z","v":49239,"vw":53.40341},{"c":53.33,"h":53.47,"l":53.26,"n":1186,"o":53.43,"t":"2026-10-07T18:00:00Z","v":54971,"vw":53.36466},{"c":53.26,"h":53.42,"l":53.22,"n":1389,"o":53.35,"t":"2026-10-07T18:15:00Z","v":70069,"vw":53.275472},{"c":53.175,"h":53.25,"l":53.07,"n":1207,"o":53.24,"t":"2026-10-07T18:30:00Z","v":66443,"vw":53.165488},{"c":53.29,"h":53.375,"l":53.15,"n":1127,"o":53.175,"t":"2026-10-07T18:45:00Z","v":54882,"vw":53.280554},{"c":53.4,"h":53.42,"l":53.27,"n":1225,"o":53.32,"t":"2026-10-07T19:00:00Z","v":56249,"vw":53.34716},{"c":53.58,"h":53.58,"l":53.29,"n":1474,"o":53.37,"t":"2026-10-07T19:15:00Z","v":61013,"vw":53.435956},{"c":53.61,"h":53.8,"l":53.56,"n":2578,"o":53.57,"t":"2026-10-07T19:30:00Z","v":123564,"vw":53.696904},{"c":53.57,"h":53.74,"l":53.52,"n":5118,"o":53.61,"t":"2026-10-07T19:45:00Z","v":271214,"vw":53.621269},{"c":53.75,"h":54.4041,"l":53.55,"n":61,"o":53.55,"t":"2026-10-07T20:00:00Z","v":314220,"vw":53.553323},{"c":53.6,"h":53.6,"l":53.6,"n":21,"o":53.6,"t":"2026-10-07T20:45:00Z","v":343,"vw":53.6},{"c":53.35,"h":53.36,"l":53.35,"n":7,"o":53.36,"t":"2026-10-08T08:00:00Z","v":826,"vw":53.35534},{"c":52.916,"h":53,"l":52.7,"n":11,"o":52.7,"t":"2026-10-08T11:30:00Z","v":887,"vw":52.910333},{"c":53.5,"h":53.73,"l":53.5,"n":4,"o":53.73,"t":"2026-10-08T12:15:00Z","v":500,"vw":53.584798},{"c":52.75,"h":53.01,"l":52.65,"n":38,"o":53,"t":"2026-10-08T12:45:00Z","v":3357,"vw":52.878035},{"c":52.75,"h":52.8,"l":52.75,"n":9,"o":52.8,"t":"2026-10-08T13:15:00Z","v":513,"vw":52.762315},{"c":53.17,"h":53.222,"l":52.5,"n":997,"o":52.75,"t":"2026-10-08T13:30:00Z","v":103435,"vw":52.762384},{"c":53.23,"h":53.515,"l":53.17,"n":812,"o":53.19,"t":"2026-10-08T13:45:00Z","v":34669,"vw":53.311938},{"c":53.49,"h":53.93,"l":53.23,"n":961,"o":53.23,"t":"2026-10-08T14:00:00Z","v":60229,"vw":53.637462},{"c":53.665,"h":54.005,"l":53.5,"n":1224,"o":53.555,"t":"2026-10-08T14:15:00Z","v":136735,"vw":53.768186},{"c":53.195,"h":53.665,"l":53.13,"n":937,"o":53.66,"t":"2026-10-08T14:30:00Z","v":48034,"vw":53.339132},{"c":52.75,"h":53.2525,"l":52.7,"n":1261,"o":53.215,"t":"2026-10-08T14:45:00Z","v":92090,"vw":52.997549},{"c":52.4,"h":52.765,"l":52.4,"n":1115,"o":52.75,"t":"2026-10-08T15:00:00Z","v":64318,"vw":52.612714},{"c":52.145,"h":52.4,"l":52.08,"n":1205,"o":52.345,"t":"2026-10-08T15:15:00Z","v":66411,"vw":52.186484},{"c":52.5,"h":52.5,"l":52.13,"n":835,"o":52.14,"t":"2026-10-08T15:30:00Z","v":38693,"vw":52.295539},{"c":52.655,"h":52.68,"l":52.47,"n":819,"o":52.525,"t":"2026-10-08T15:45:00Z","v":38411,"vw":52.561716},{"c":52.86,"h":52.86,"l":52.57,"n":620,"o":52.65,"t":"2026-10-08T16:00:00Z","v":31810,"vw":52.726953},{"c":52.85,"h":53.58,"l":52.79,"n":1266,"o":52.855,"t":"2026-10-08T16:15:00Z","v":60385,"vw":53.023148},{"c":53.2,"h":53.26,"l":52.78,"n":933,"o":52.85,"t":"2026-10-08T16:30:00Z","v":41691,"vw":52.974397},{"c":53.255,"h":53.54,"l":52.895,"n":987,"o":53.23,"t":"2026-10-08T16:45:00Z","v":43960,"vw":53.204248},{"c":53.17,"h":53.33,"l":52.91,"n":817,"o":53.19,"t":"2026-10-08T17:00:00Z","v":39566,"vw":53.125127},{"c":53.52,"h":53.6377,"l":53.07,"n":1300,"o":53.1,"t":"2026-10-08T17:15:00Z","v":88999,"vw":53.364046},{"c":54.27,"h":54.28,"l":53.49,"n":1428,"o":53.51,"t":"2026-10-08T17:30:00Z","v":79859,"vw":53.782944},{"c":54.36,"h":54.4,"l":54.07,"n":1683,"o":54.2,"t":"2026-10-08T17:45:00Z","v":97187,"vw":54.246715},{"c":54.33,"h":54.44,"l":54.07,"n":1302,"o":54.315,"t":"2026-10-08T18:00:00Z","v":72590,"vw":54.272224},{"c":54,"h":54.365,"l":53.94,"n":815,"o":54.3192,"t":"2026-10-08T18:15:00Z","v":37859,"vw":54.097037},{"c":54.04,"h":54.225,"l":53.97,"n":1000,"o":54.04,"t":"2026-10-08T18:30:00Z","v":37551,"vw":54.073516},{"c":54.11,"h":54.21,"l":54.02,"n":1007,"o":54.07,"t":"2026-10-08T18:45:00Z","v":49711,"vw":54.111628},{"c":54.17,"h":54.275,"l":53.98,"n":1098,"o":54.11,"t":"2026-10-08T19:00:00Z","v":44122,"vw":54.111041},{"c":53.97,"h":54.17,"l":53.83,"n":1961,"o":54.17,"t":"2026-10-08T19:15:00Z","v":104321,"vw":53.977254},{"c":53.995,"h":54.185,"l":53.97,"n":1816,"o":53.97,"t":"2026-10-08T19:30:00Z","v":65403,"vw":54.072813},{"c":53.84,"h":54.15,"l":53.725,"n":6138,"o":53.995,"t":"2026-10-08T19:45:00Z","v":392657,"vw":53.891218},{"c":53.87,"h":54.57,"l":53.81,"n":49,"o":53.81,"t":"2026-10-08T20:00:00Z","v":788602,"vw":53.810147},{"c":53.98,"h":53.99,"l":53.98,"n":5,"o":53.99,"t":"2026-10-09T08:00:00Z","v":862,"vw":53.984212},{"c":53.82,"h":54,"l":53.81,"n":40,"o":54,"t":"2026-10-09T12:45:00Z","v":3403,"vw":53.907579},{"c":53.775,"h":53.85,"l":53.75,"n":9,"o":53.85,"t":"2026-10-09T13:15:00Z","v":306,"vw":53.791667},{"c":53,"h":53.81,"l":52.73,"n":650,"o":53.67,"t":"2026-10-09T13:30:00Z","v":55008,"vw":53.260063},{"c":52.915,"h":53.0478,"l":52.555,"n":721,"o":53.0478,"t":"2026-10-09T13:45:00Z","v":31045,"vw":52.779858},{"c":52.95,"h":53.17,"l":52.9,"n":993,"o":52.98,"t":"2026-10-09T14:00:00Z","v":45084,"vw":53.024346},{"c":52.8,"h":53.16,"l":52.73,"n":832,"o":52.945,"t":"2026-10-09T14:15:00Z","v":56850,"vw":52.935196},{"c":52.4711,"h":52.82,"l":52.32,"n":1493,"o":52.785,"t":"2026-10-09T14:30:00Z","v":142463,"vw":52.454861},{"c":52.45,"h":52.66,"l":52.45,"n":879,"o":52.53,"t":"2026-10-09T14:45:00Z","v":55210,"vw":52.523775},{"c":52.57,"h":52.805,"l":52.34,"n":1075,"o":52.475,"t":"2026-10-09T15:00:00Z","v":54813,"vw":52.472974},{"c":52.405,"h":52.77,"l":52.365,"n":1157,"o":52.63,"t":"2026-10-09T15:15:00Z","v":94566,"vw":52.585818},{"c":52.17,"h":52.515,"l":52.17,"n":1061,"o":52.424,"t":"2026-10-09T15:30:00Z","v":69302,"vw":52.393196},{"c":52.31,"h":52.34,"l":52.2,"n":568,"o":52.26,"t":"2026-10-09T15:45:00Z","v":30757,"vw":52.270823},{"c":52.235,"h":52.36,"l":52.17,"n":766,"o":52.33,"t":"2026-10-09T16:00:00Z","v":51732,"vw":52.258659},{"c":52.12,"h":52.24,"l":52.06,"n":921,"o":52.2,"t":"2026-10-09T16:15:00Z","v":33850,"vw":52.158623},{"c":52.35,"h":52.375,"l":52.12,"n":809,"o":52.12,"t":"2026-10-09T16:30:00Z","v":42128,"vw":52.211485},{"c":52.27,"h":52.43,"l":52.21,"n":944,"o":52.3821,"t":"2026-10-09T16:45:00Z","v":69199,"vw":52.274876},{"c":52.38,"h":52.51,"l":52.27,"n":748,"o":52.27,"t":"2026-10-09T17:00:00Z","v":48323,"vw":52.411732},{"c":52.285,"h":52.4,"l":52.24,"n":897,"o":52.38,"t":"2026-10-09T17:15:00Z","v":50040,"vw":52.316958},{"c":52.42,"h":52.42,"l":52.23,"n":1027,"o":52.27,"t":"2026-10-09T17:30:00Z","v":62754,"vw":52.283833},{"c":52.71,"h":52.715,"l":52.405,"n":740,"o":52.415,"t":"2026-10-09T17:45:00Z","v":31055,"vw":52.505711},{"c":52.615,"h":52.8199,"l":52.53,"n":907,"o":52.745,"t":"2026-10-09T18:00:00Z","v":45713,"vw":52.723814},{"c":52.6,"h":52.68,"l":52.53,"n":1110,"o":52.6,"t":"2026-10-09T18:15:00Z","v":99836,"vw":52.596843},{"c":52.65,"h":52.65,"l":52.49,"n":775,"o":52.605,"t":"2026-10-09T18:30:00Z","v":29648,"vw":52.584106},{"c":52.969,"h":52.969,"l":52.62,"n":1194,"o":52.63,"t":"2026-10-09T18:45:00Z","v":92700,"vw":52.786736},{"c":53.025,"h":53.145,"l":52.92,"n":1052,"o":52.95,"t":"2026-10-09T19:00:00Z","v":69853,"vw":53.053272},{"c":52.88,"h":53.01,"l":52.83,"n":1128,"o":53.01,"t":"2026-10-09T19:15:00Z","v":41168,"vw":52.943934},{"c":52.81,"h":52.9,"l":52.62,"n":1653,"o":52.85,"t":"2026-10-09T19:30:00Z","v":63636,"vw":52.772742},{"c":52.85,"h":52.99,"l":52.75,"n":4309,"o":52.81,"t":"2026-10-09T19:45:00Z","v":214623,"vw":52.908975},{"c":52.85,"h":52.85,"l":52.85,"n":48,"o":52.85,"t":"2026-10-09T20:00:00Z","v":229407,"vw":52.85},{"c":53.3028,"h":53.3028,"l":53.3028,"n":1,"o":53.3028,"t":"2026-10-09T20:30:00Z","v":200,"vw":53.3028},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-12T08:30:00Z","v":280,"vw":53.35},{"c":52.06,"h":53.1299,"l":51.93,"n":528,"o":52.15,"t":"2026-10-12T13:30:00Z","v":49478,"vw":52.195964},{"c":52.2,"h":52.34,"l":52.08,"n":613,"o":52.2007,"t":"2026-10-12T13:45:00Z","v":26456,"vw":52.233538},{"c":52.445,"h":52.5,"l":52.15,"n":875,"o":52.19,"t":"2026-10-12T14:00:00Z","v":39653,"vw":52.324872},{"c":52.4,"h":52.44,"l":52.215,"n":759,"o":52.44,"t":"2026-10-12T14:15:00Z","v":30567,"vw":52.332154},{"c":52.74,"h":52.8,"l":52.32,"n":1255,"o":52.34,"t":"2026-10-12T14:30:00Z","v":74187,"vw":52.593114},{"c":52.63,"h":52.84,"l":52.62,"n":635,"o":52.7,"t":"2026-10-12T14:45:00Z","v":18206,"vw":52.709403},{"c":52.59,"h":52.725,"l":52.5,"n":754,"o":52.62,"t":"2026-10-12T15:00:00Z","v":35381,"vw":52.63045},{"c":52.65,"h":52.67,"l":52.52,"n":662,"o":52.5885,"t":"2026-10-12T15:15:00Z","v":30923,"vw":52.577305},{"c":52.78,"h":52.86,"l":52.66,"n":764,"o":52.66,"t":"2026-10-12T15:30:00Z","v":25422,"vw":52.772137},{"c":52.61,"h":52.81,"l":52.54,"n":557,"o":52.77,"t":"2026-10-12T15:45:00Z","v":22254,"vw":52.702075},{"c":52.575,"h":52.66,"l":52.52,"n":472,"o":52.6,"t":"2026-10-12T16:00:00Z","v":16014,"vw":52.596272},{"c":52.53,"h":52.635,"l":52.455,"n":504,"o":52.58,"t":"2026-10-12T16:15:00Z","v":30551,"vw":52.571149},{"c":52.44,"h":52.54,"l":52.395,"n":643,"o":52.48,"t":"2026-10-12T16:30:00Z","v":28503,"vw":52.437336},{"c":52.47,"h":52.54,"l":52.4,"n":545,"o":52.4,"t":"2026-10-12T16:45:00Z","v":24854,"vw":52.487024},{"c":52.625,"h":52.64,"l":52.52,"n":456,"o":52.52,"t":"2026-10-12T17:00:00Z","v":15111,"vw":52.592193},{"c":52.37,"h":52.64,"l":52.35,"n":971,"o":52.6,"t":"2026-10-12T17:15:00Z","v":45030,"vw":52.482984},{"c":52.26,"h":52.415,"l":52.26,"n":854,"o":52.38,"t":"2026-10-12T17:30:00Z","v":51030,"vw":52.355048},{"c":52.31,"h":52.365,"l":52.23,"n":758,"o":52.29,"t":"2026-10-12T17:45:00Z","v":42774,"vw":52.306836},{"c":52.245,"h":52.3652,"l":52.22,"n":806,"o":52.31,"t":"2026-10-12T18:00:00Z","v":48621,"vw":52.299505},{"c":52.19,"h":52.235,"l":51.96,"n":1277,"o":52.235,"t":"2026-10-12T18:15:00Z","v":92660,"vw":52.105018},{"c":52.16,"h":52.325,"l":52.16,"n":802,"o":52.19,"t":"2026-10-12T18:30:00Z","v":38213,"vw":52.258272},{"c":52.21,"h":52.27,"l":52.1,"n":1024,"o":52.13,"t":"2026-10-12T18:45:00Z","v":49443,"vw":52.165147},{"c":52.2101,"h":52.255,"l":52.08,"n":1041,"o":52.21,"t":"2026-10-12T19:00:00Z","v":41030,"vw":52.175998},{"c":52.245,"h":52.32,"l":52.21,"n":1274,"o":52.24,"t":"2026-10-12T19:15:00Z","v":54967,"vw":52.254413},{"c":52.34,"h":52.39,"l":52.185,"n":1786,"o":52.245,"t":"2026-10-12T19:30:00Z","v":128189,"vw":52.290288},{"c":52.15,"h":52.585,"l":52.04,"n":3564,"o":52.36,"t":"2026-10-12T19:45:00Z","v":315351,"vw":52.257409},{"c":52.14,"h":52.14,"l":52.14,"n":54,"o":52.14,"t":"2026-10-12T20:00:00Z","v":229274,"vw":52.14},{"c":52.26,"h":52.26,"l":52.26,"n":5,"o":52.26,"t":"2026-10-12T20:45:00Z","v":105,"vw":52.26},{"c":53.174,"h":53.174,"l":53.174,"n":1,"o":53.174,"t":"2026-10-12T21:00:00Z","v":100,"vw":53.174},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-13T11:15:00Z","v":100,"vw":52.4},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-13T11:30:00Z","v":100,"vw":52.39},{"c":52.73,"h":52.73,"l":52.73,"n":2,"o":52.73,"t":"2026-10-13T12:00:00Z","v":113,"vw":52.73},{"c":52.45,"h":52.55,"l":52.45,"n":3,"o":52.55,"t":"2026-10-13T12:45:00Z","v":650,"vw":52.534615},{"c":52.725,"h":53.1,"l":52.5,"n":596,"o":52.78,"t":"2026-10-13T13:30:00Z","v":42351,"vw":52.849836},{"c":51.81,"h":52.88,"l":51.79,"n":1008,"o":52.83,"t":"2026-10-13T13:45:00Z","v":43786,"vw":52.25215},{"c":51.83,"h":51.94,"l":51.57,"n":1386,"o":51.78,"t":"2026-10-13T14:00:00Z","v":117156,"vw":51.797902},{"c":51.7,"h":51.94,"l":51.6301,"n":678,"o":51.79,"t":"2026-10-13T14:15:00Z","v":41446,"vw":51.777752},{"c":51.61,"h":51.78,"l":51.5,"n":638,"o":51.7,"t":"2026-10-13T14:30:00Z","v":25388,"vw":51.668031},{"c":51.5,"h":51.635,"l":51.35,"n":1938,"o":51.59,"t":"2026-10-13T14:45:00Z","v":106850,"vw":51.473121},{"c":51.53,"h":51.75,"l":51.43,"n":1871,"o":51.515,"t":"2026-10-13T15:00:00Z","v":97244,"vw":51.554853},{"c":51.625,"h":51.81,"l":51.455,"n":797,"o":51.54,"t":"2026-10-13T15:15:00Z","v":116024,"vw":51.664039},{"c":51.4899,"h":51.66,"l":51.46,"n":513,"o":51.57,"t":"2026-10-13T15:30:00Z","v":26436,"vw":51.558316},{"c":51.41,"h":51.45,"l":51.32,"n":569,"o":51.45,"t":"2026-10-13T15:45:00Z","v":28306,"vw":51.389807},{"c":51.375,"h":51.44,"l":51.24,"n":705,"o":51.36,"t":"2026-10-13T16:00:00Z","v":32046,"vw":51.327442},{"c":51.515,"h":51.545,"l":51.375,"n":486,"o":51.38,"t":"2026-10-13T16:15:00Z","v":22914,"vw":51.429833},{"c":51.75,"h":51.7648,"l":51.51,"n":632,"o":51.54,"t":"2026-10-13T16:30:00Z","v":34952,"vw":51.580305},{"c":51.72,"h":51.78,"l":51.695,"n":440,"o":51.78,"t":"2026-10-13T16:45:00Z","v":17787,"vw":51.729923},{"c":51.65,"h":51.78,"l":51.615,"n":675,"o":51.72,"t":"2026-10-13T17:00:00Z","v":21138,"vw":51.692798},{"c":51.48,"h":51.64,"l":51.43,"n":940,"o":51.64,"t":"2026-10-13T17:15:00Z","v":53990,"vw":51.496538},{"c":51.73,"h":51.8,"l":51.43,"n":915,"o":51.47,"t":"2026-10-13T17:30:00Z","v":68966,"vw":51.611505},{"c":51.69,"h":51.815,"l":51.6,"n":888,"o":51.73,"t":"2026-10-13T17:45:00Z","v":50059,"vw":51.690444},{"c":51.84,"h":52.08,"l":51.61,"n":985,"o":51.69,"t":"2026-10-13T18:00:00Z","v":51988,"vw":51.85244},{"c":51.89,"h":51.92,"l":51.81,"n":951,"o":51.83,"t":"2026-10-13T18:15:00Z","v":43769,"vw":51.85521},{"c":51.97,"h":52,"l":51.815,"n":851,"o":51.885,"t":"2026-10-13T18:30:00Z","v":41882,"vw":51.893047},{"c":52.15,"h":52.17,"l":51.96,"n":904,"o":51.99,"t":"2026-10-13T18:45:00Z","v":35448,"vw":52.055017},{"c":52.13,"h":52.18,"l":52.05,"n":1195,"o":52.155,"t":"2026-10-13T19:00:00Z","v":71636,"vw":52.10731},{"c":52.105,"h":52.16,"l":51.95,"n":1701,"o":52.12,"t":"2026-10-13T19:15:00Z","v":77140,"vw":52.088411},{"c":51.84,"h":52.17,"l":51.805,"n":1824,"o":52.105,"t":"2026-10-13T19:30:00Z","v":96857,"vw":51.96911},{"c":51.72,"h":51.84,"l":51.64,"n":4563,"o":51.84,"t":"2026-10-13T19:45:00Z","v":282663,"vw":51.719243},{"c":51.71,"h":51.71,"l":51.71,"n":57,"o":51.71,"t":"2026-10-13T20:00:00Z","v":329829,"vw":51.71},{"c":51.657,"h":51.657,"l":51.657,"n":2,"o":51.657,"t":"2026-10-13T21:00:00Z","v":1316,"vw":51.657},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-13T23:30:00Z","v":300,"vw":51.83},{"c":50.91,"h":51.22,"l":50.91,"n":28,"o":51.22,"t":"2026-10-14T12:30:00Z","v":2183,"vw":51.045714},{"c":50.66,"h":50.95,"l":50.66,"n":123,"o":50.76,"t":"2026-10-14T12:45:00Z","v":5502,"vw":50.762757},{"c":50.85,"h":50.85,"l":50.5,"n":140,"o":50.66,"t":"2026-10-14T13:00:00Z","v":5505,"vw":50.547791},{"c":50.99,"h":50.99,"l":50.3,"n":33,"o":50.9,"t":"2026-10-14T13:15:00Z","v":1634,"vw":50.509248},{"c":50.4,"h":51.68,"l":50.36,"n":1237,"o":50.98,"t":"2026-10-14T13:30:00Z","v":98223,"vw":50.787057},{"c":50.235,"h":50.483,"l":49.93,"n":2094,"o":50.33,"t":"2026-10-14T13:45:00Z","v":138089,"vw":50.183813},{"c":49.77,"h":50.285,"l":49.76,"n":1884,"o":50.23,"t":"2026-10-14T14:00:00Z","v":134346,"vw":50.077324},{"c":50.15,"h":50.15,"l":49.72,"n":3289,"o":49.77,"t":"2026-10-14T14:15:00Z","v":317627,"vw":49.992275},{"c":50.34,"h":50.4,"l":50.0801,"n":1343,"o":50.0801,"t":"2026-10-14T14:30:00Z","v":77785,"vw":50.198834},{"c":49.85,"h":50.3,"l":49.735,"n":1701,"o":50.3,"t":"2026-10-14T14:45:00Z","v":89759,"vw":49.961333},{"c":49.715,"h":50.02,"l":49.695,"n":1276,"o":49.84,"t":"2026-10-14T15:00:00Z","v":68557,"vw":49.866385},{"c":49.95,"h":49.98,"l":49.665,"n":1129,"o":49.665,"t":"2026-10-14T15:15:00Z","v":48942,"vw":49.819264},{"c":49.86,"h":50.025,"l":49.8,"n":1605,"o":49.91,"t":"2026-10-14T15:30:00Z","v":91813,"vw":49.906849},{"c":50.02,"h":50.07,"l":49.85,"n":1311,"o":49.88,"t":"2026-10-14T15:45:00Z","v":86728,"vw":49.992939},{"c":50.14,"h":50.27,"l":49.99,"n":1388,"o":50.02,"t":"2026-10-14T16:00:00Z","v":75887,"vw":50.106772},{"c":50.16,"h":50.24,"l":49.98,"n":1199,"o":50.12,"t":"2026-10-14T16:15:00Z","v":87181,"vw":50.072785},{"c":50.045,"h":50.145,"l":50,"n":1038,"o":50.142,"t":"2026-10-14T16:30:00Z","v":49224,"vw":50.066383},{"c":50.18,"h":50.19,"l":49.94,"n":1073,"o":50.03,"t":"2026-10-14T16:45:00Z","v":52007,"vw":50.055876},{"c":50.19,"h":50.28,"l":50.14,"n":901,"o":50.19,"t":"2026-10-14T17:00:00Z","v":53229,"vw":50.192032},{"c":50.19,"h":50.36,"l":50.145,"n":1251,"o":50.19,"t":"2026-10-14T17:15:00Z","v":80862,"vw":50.243844},{"c":50.285,"h":50.34,"l":50.14,"n":993,"o":50.18,"t":"2026-10-14T17:30:00Z","v":54289,"vw":50.229144},{"c":50.08,"h":50.315,"l":50.06,"n":1096,"o":50.285,"t":"2026-10-14T17:45:00Z","v":56104,"vw":50.166426},{"c":50.06,"h":50.08,"l":49.82,"n":2266,"o":50.08,"t":"2026-10-14T18:00:00Z","v":146776,"vw":49.897486},{"c":50.21,"h":50.26,"l":50.07,"n":1526,"o":50.07,"t":"2026-10-14T18:15:00Z","v":80060,"vw":50.174688},{"c":50.07,"h":50.235,"l":50.07,"n":1301,"o":50.235,"t":"2026-10-14T18:30:00Z","v":56915,"vw":50.132373},{"c":50.21,"h":50.2225,"l":50.03,"n":1485,"o":50.07,"t":"2026-10-14T18:45:00Z","v":79354,"vw":50.114482},{"c":50.45,"h":50.53,"l":50.21,"n":1628,"o":50.21,"t":"2026-10-14T19:00:00Z","v":71053,"vw":50.407954},{"c":50.25,"h":50.49,"l":50.23,"n":2143,"o":50.45,"t":"2026-10-14T19:15:00Z","v":99418,"vw":50.35778},{"c":50.34,"h":50.44,"l":50.23,"n":2464,"o":50.25,"t":"2026-10-14T19:30:00Z","v":135245,"vw":50.355281},{"c":50.52,"h":50.55,"l":50.165,"n":6890,"o":50.33,"t":"2026-10-14T19:45:00Z","v":425679,"vw":50.368994},{"c":50.52,"h":50.52,"l":50.52,"n":51,"o":50.52,"t":"2026-10-14T20:00:00Z","v":435495,"vw":50.52},{"c":50,"h":50,"l":50,"n":9,"o":50,"t":"2026-10-14T23:30:00Z","v":252,"vw":50},{"c":51.01,"h":51.01,"l":50.6,"n":7,"o":50.6,"t":"2026-10-15T08:00:00Z","v":697,"vw":50.749298},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-15T09:15:00Z","v":100,"vw":51.09},{"c":51.11,"h":51.15,"l":51.11,"n":2,"o":51.15,"t":"2026-10-15T10:00:00Z","v":200,"vw":51.13},{"c":51.63,"h":51.63,"l":51.63,"n":4,"o":51.63,"t":"2026-10-15T11:00:00Z","v":156,"vw":51.63},{"c":51.69,"h":51.69,"l":51.69,"n":4,"o":51.69,"t":"2026-10-15T11:15:00Z","v":802,"vw":51.69},{"c":51.15,"h":51.18,"l":51.15,"n":2,"o":51.18,"t":"2026-10-15T11:45:00Z","v":200,"vw":51.165},{"c":51.16,"h":51.37,"l":51.16,"n":15,"o":51.37,"t":"2026-10-15T12:00:00Z","v":745,"vw":51.295333},{"c":51.67,"h":51.67,"l":51.67,"n":7,"o":51.67,"t":"2026-10-15T12:15:00Z","v":463,"vw":51.67},{"c":51.73,"h":51.73,"l":51.1,"n":52,"o":51.1,"t":"2026-10-15T12:30:00Z","v":3001,"vw":51.231304},{"c":51.87,"h":51.87,"l":51.87,"n":4,"o":51.87,"t":"2026-10-15T12:45:00Z","v":260,"vw":51.87},{"c":51.67,"h":51.67,"l":51.67,"n":15,"o":51.67,"t":"2026-10-15T13:00:00Z","v":243,"vw":51.67},{"c":51.335,"h":52.43,"l":51.16,"n":2144,"o":52.43,"t":"2026-10-15T13:30:00Z","v":373500,"vw":51.590631},{"c":52.9775,"h":53.01,"l":51.2501,"n":1998,"o":51.335,"t":"2026-10-15T13:45:00Z","v":257436,"vw":51.973218},{"c":53.4,"h":53.65,"l":53,"n":3402,"o":53.15,"t":"2026-10-15T14:00:00Z","v":388192,"vw":53.399636},{"c":53.49,"h":53.77,"l":53.385,"n":2436,"o":53.525,"t":"2026-10-15T14:15:00Z","v":187648,"vw":53.527863},{"c":53.67,"h":54.09,"l":53.505,"n":2747,"o":53.53,"t":"2026-10-15T14:30:00Z","v":296086,"vw":53.875323},{"c":53.16,"h":53.75,"l":53.105,"n":1894,"o":53.72,"t":"2026-10-15T14:45:00Z","v":166839,"vw":53.311001},{"c":53.695,"h":53.74,"l":53.21,"n":1518,"o":53.21,"t":"2026-10-15T15:00:00Z","v":90830,"vw":53.53125},{"c":53.63,"h":53.9,"l":53.59,"n":1539,"o":53.7,"t":"2026-10-15T15:15:00Z","v":94352,"vw":53.753018},{"c":53.28,"h":53.68,"l":53.245,"n":3184,"o":53.65,"t":"2026-10-15T15:30:00Z","v":339405,"vw":53.361177},{"c":53.29,"h":53.41,"l":53.185,"n":1054,"o":53.27,"t":"2026-10-15T15:45:00Z","v":61678,"vw":53.312854},{"c":53.065,"h":53.315,"l":53.05,"n":1135,"o":53.31,"t":"2026-10-15T16:00:00Z","v":95933,"vw":53.159813},{"c":53.17,"h":53.22,"l":53.01,"n":1000,"o":53.075,"t":"2026-10-15T16:15:00Z","v":55936,"vw":53.107136},{"c":53,"h":53.31,"l":52.97,"n":1413,"o":53.18,"t":"2026-10-15T16:30:00Z","v":85546,"vw":53.132596},{"c":53.12,"h":53.13,"l":52.92,"n":1379,"o":53.03,"t":"2026-10-15T16:45:00Z","v":93837,"vw":53.052355},{"c":53.03,"h":53.185,"l":53.03,"n":1468,"o":53.1,"t":"2026-10-15T17:00:00Z","v":96077,"vw":53.116098},{"c":53.44,"h":53.44,"l":53.035,"n":1249,"o":53.035,"t":"2026-10-15T17:15:00Z","v":94190,"vw":53.235767},{"c":53.58,"h":53.665,"l":53.44,"n":1623,"o":53.44,"t":"2026-10-15T17:30:00Z","v":97408,"vw":53.555232},{"c":53.535,"h":53.57,"l":53.4,"n":1158,"o":53.555,"t":"2026-10-15T17:45:00Z","v":67483,"vw":53.496419},{"c":53.62,"h":53.66,"l":53.445,"n":1490,"o":53.53,"t":"2026-10-15T18:00:00Z","v":79125,"vw":53.547472},{"c":53.51,"h":53.73,"l":53.39,"n":1867,"o":53.6,"t":"2026-10-15T18:15:00Z","v":95526,"vw":53.610663},{"c":53.615,"h":53.615,"l":53.36,"n":1236,"o":53.48,"t":"2026-10-15T18:30:00Z","v":67278,"vw":53.486485},{"c":53.715,"h":53.75,"l":53.595,"n":1295,"o":53.625,"t":"2026-10-15T18:45:00Z","v":51033,"vw":53.654093},{"c":53.505,"h":53.94,"l":53.5,"n":1852,"o":53.7,"t":"2026-10-15T19:00:00Z","v":164101,"vw":53.630138},{"c":53.33,"h":53.505,"l":53.26,"n":1830,"o":53.505,"t":"2026-10-15T19:15:00Z","v":149512,"vw":53.394889},{"c":53.5,"h":53.5699,"l":53.33,"n":3026,"o":53.33,"t":"2026-10-15T19:30:00Z","v":151623,"vw":53.425201},{"c":53.68,"h":53.84,"l":53.42,"n":8148,"o":53.505,"t":"2026-10-15T19:45:00Z","v":533967,"vw":53.661247},{"c":53.77,"h":53.77,"l":53.68,"n":62,"o":53.71,"t":"2026-10-15T20:00:00Z","v":469683,"vw":53.68003},{"c":53.7,"h":53.7,"l":53.7,"n":5,"o":53.7,"t":"2026-10-15T20:15:00Z","v":507,"vw":53.7},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-15T20:30:00Z","v":100,"vw":53.7},{"c":53.91,"h":53.91,"l":53.91,"n":1,"o":53.91,"t":"2026-10-15T21:00:00Z","v":100,"vw":53.91},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-15T23:00:00Z","v":100,"vw":53.99},{"c":54.1,"h":54.1,"l":54.1,"n":41,"o":54.1,"t":"2026-10-16T09:30:00Z","v":501,"vw":54.1},{"c":54.89,"h":54.89,"l":54.1,"n":2,"o":54.1,"t":"2026-10-16T09:45:00Z","v":330,"vw":54.411212},{"c":54.28,"h":54.28,"l":54.28,"n":13,"o":54.28,"t":"2026-10-16T10:15:00Z","v":1040,"vw":54.28},{"c":54,"h":54.16,"l":54,"n":14,"o":54.16,"t":"2026-10-16T11:00:00Z","v":2561,"vw":54.031975},{"c":54.52,"h":54.52,"l":54,"n":13,"o":54,"t":"2026-10-16T12:15:00Z","v":1410,"vw":54.081462},{"c":55,"h":55.19,"l":53.45,"n":908,"o":53.45,"t":"2026-10-16T13:30:00Z","v":189949,"vw":54.289504},{"c":55.54,"h":55.83,"l":54.9401,"n":1398,"o":55.09,"t":"2026-10-16T13:45:00Z","v":96997,"vw":55.401683},{"c":54.95,"h":55.63,"l":54.9425,"n":1349,"o":55.63,"t":"2026-10-16T14:00:00Z","v":68911,"vw":55.402741},{"c":55.425,"h":55.435,"l":54.76,"n":1325,"o":54.95,"t":"2026-10-16T14:15:00Z","v":79363,"vw":55.162477},{"c":54.635,"h":55.52,"l":54.62,"n":1324,"o":55.425,"t":"2026-10-16T14:30:00Z","v":76849,"vw":55.057318},{"c":55.235,"h":55.31,"l":54.6,"n":1373,"o":54.61,"t":"2026-10-16T14:45:00Z","v":92440,"vw":54.934414},{"c":55.14,"h":55.349,"l":55.06,"n":845,"o":55.225,"t":"2026-10-16T15:00:00Z","v":38849,"vw":55.208929},{"c":54.89,"h":55.27,"l":54.84,"n":1085,"o":55.16,"t":"2026-10-16T15:15:00Z","v":38821,"vw":55.001607},{"c":54.82,"h":55.3,"l":54.76,"n":1566,"o":54.92,"t":"2026-10-16T15:30:00Z","v":76903,"vw":55.046197},{"c":54.82,"h":55.03,"l":54.78,"n":1165,"o":54.85,"t":"2026-10-16T15:45:00Z","v":55573,"vw":54.865869},{"c":55.085,"h":55.09,"l":54.645,"n":1398,"o":54.83,"t":"2026-10-16T16:00:00Z","v":75923,"vw":54.867733},{"c":55.015,"h":55.34,"l":54.995,"n":1382,"o":55.14,"t":"2026-10-16T16:15:00Z","v":88646,"vw":55.143322},{"c":54.955,"h":55.13,"l":54.8803,"n":1462,"o":55.015,"t":"2026-10-16T16:30:00Z","v":100595,"vw":55.001419},{"c":54.885,"h":55.095,"l":54.77,"n":1317,"o":54.95,"t":"2026-10-16T16:45:00Z","v":107009,"vw":54.905584},{"c":54.5,"h":54.91,"l":54.41,"n":1401,"o":54.89,"t":"2026-10-16T17:00:00Z","v":77909,"vw":54.608733},{"c":54.575,"h":54.62,"l":54.4,"n":1046,"o":54.5,"t":"2026-10-16T17:15:00Z","v":50002,"vw":54.525187},{"c":54.9,"h":54.9652,"l":54.41,"n":1182,"o":54.56,"t":"2026-10-16T17:30:00Z","v":61485,"vw":54.629356},{"c":54.6,"h":54.91,"l":54.5,"n":945,"o":54.91,"t":"2026-10-16T17:45:00Z","v":41452,"vw":54.685352},{"c":54.38,"h":54.6,"l":54.16,"n":1459,"o":54.6,"t":"2026-10-16T18:00:00Z","v":102376,"vw":54.344124},{"c":54.42,"h":54.48,"l":54.3,"n":1397,"o":54.375,"t":"2026-10-16T18:15:00Z","v":72872,"vw":54.386112},{"c":54.64,"h":54.65,"l":54.38,"n":1251,"o":54.44,"t":"2026-10-16T18:30:00Z","v":56284,"vw":54.528524},{"c":54.4,"h":54.69,"l":54.305,"n":1671,"o":54.66,"t":"2026-10-16T18:45:00Z","v":83265,"vw":54.564076},{"c":54.62,"h":54.84,"l":54.41,"n":1792,"o":54.41,"t":"2026-10-16T19:00:00Z","v":83250,"vw":54.654821},{"c":54.7351,"h":54.78,"l":54.58,"n":1568,"o":54.635,"t":"2026-10-16T19:15:00Z","v":65209,"vw":54.678854},{"c":54.725,"h":54.88,"l":54.685,"n":2188,"o":54.735,"t":"2026-10-16T19:30:00Z","v":95384,"vw":54.76781},{"c":54.68,"h":54.87,"l":54.6,"n":5522,"o":54.725,"t":"2026-10-16T19:45:00Z","v":305553,"vw":54.722668},{"c":54.74,"h":54.74,"l":54.65,"n":59,"o":54.69,"t":"2026-10-16T20:00:00Z","v":313860,"vw":54.6504},{"c":54.72,"h":54.72,"l":54.69,"n":3,"o":54.69,"t":"2026-10-16T20:30:00Z","v":300,"vw":54.703333},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-16T22:45:00Z","v":100,"vw":54.74},{"c":55.1246,"h":55.1246,"l":55.1246,"n":1,"o":55.1246,"t":"2026-10-19T11:30:00Z","v":100,"vw":55.1246},{"c":55.01,"h":55.01,"l":55.01,"n":18,"o":55.01,"t":"2026-10-19T11:45:00Z","v":257,"vw":55.01},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-19T12:30:00Z","v":100,"vw":55.15},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-19T13:00:00Z","v":178,"vw":54.73},{"c":54.74,"h":54.74,"l":54.74,"n":2,"o":54.74,"t":"2026-10-19T13:15:00Z","v":506,"vw":54.74},{"c":53.48,"h":54.73,"l":53.48,"n":686,"o":54.73,"t":"2026-10-19T13:30:00Z","v":49709,"vw":54.208121},{"c":53.44,"h":53.82,"l":53.3193,"n":927,"o":53.445,"t":"2026-10-19T13:45:00Z","v":44707,"vw":53.597565},{"c":53.905,"h":54.02,"l":53.48,"n":738,"o":53.48,"t":"2026-10-19T14:00:00Z","v":29806,"vw":53.809984},{"c":53.92,"h":54.29,"l":53.79,"n":851,"o":53.93,"t":"2026-10-19T14:15:00Z","v":27459,"vw":54.053043},{"c":53.82,"h":53.93,"l":53.74,"n":829,"o":53.925,"t":"2026-10-19T14:30:00Z","v":29372,"vw":53.826057},{"c":53.76,"h":53.95,"l":53.62,"n":1017,"o":53.88,"t":"2026-10-19T14:45:00Z","v":42867,"vw":53.757575},{"c":54,"h":54.09,"l":53.705,"n":1047,"o":53.71,"t":"2026-10-19T15:00:00Z","v":61167,"vw":53.917423},{"c":53.795,"h":54.1,"l":53.72,"n":1371,"o":54,"t":"2026-10-19T15:15:00Z","v":66247,"vw":53.910176},{"c":53.68,"h":53.83,"l":53.665,"n":861,"o":53.8,"t":"2026-10-19T15:30:00Z","v":31543,"vw":53.736645},{"c":53.519,"h":53.785,"l":53.49,"n":1035,"o":53.69,"t":"2026-10-19T15:45:00Z","v":44968,"vw":53.60313},{"c":53.27,"h":53.5,"l":53.2005,"n":946,"o":53.5,"t":"2026-10-19T16:00:00Z","v":47326,"vw":53.337841},{"c":53.11,"h":53.29,"l":53.024,"n":1221,"o":53.27,"t":"2026-10-19T16:15:00Z","v":60031,"vw":53.121273},{"c":53.145,"h":53.15,"l":52.92,"n":1267,"o":53.13,"t":"2026-10-19T16:30:00Z","v":72780,"vw":53.060919},{"c":52.93,"h":53.22,"l":52.92,"n":922,"o":53.12,"t":"2026-10-19T16:45:00Z","v":39129,"vw":53.090103},{"c":52.93,"h":53.01,"l":52.89,"n":853,"o":52.91,"t":"2026-10-19T17:00:00Z","v":38421,"vw":52.948248},{"c":52.89,"h":52.99,"l":52.88,"n":1266,"o":52.93,"t":"2026-10-19T17:15:00Z","v":98419,"vw":52.939228},{"c":53.02,"h":53.12,"l":52.54,"n":7444,"o":52.91,"t":"2026-10-19T17:30:00Z","v":438496,"vw":52.934563},{"c":53.1,"h":53.19,"l":52.97,"n":1390,"o":53.01,"t":"2026-10-19T17:45:00Z","v":81821,"vw":53.054847},{"c":53.055,"h":53.2,"l":53.02,"n":1136,"o":53.13,"t":"2026-10-19T18:00:00Z","v":51785,"vw":53.111656},{"c":53.16,"h":53.17,"l":53.06,"n":910,"o":53.06,"t":"2026-10-19T18:15:00Z","v":35146,"vw":53.097801},{"c":52.995,"h":53.16,"l":52.995,"n":1172,"o":53.16,"t":"2026-10-19T18:30:00Z","v":42119,"vw":53.068036},{"c":52.805,"h":53.05,"l":52.785,"n":1467,"o":53,"t":"2026-10-19T18:45:00Z","v":59003,"vw":52.9004},{"c":53.1325,"h":53.16,"l":52.77,"n":1738,"o":52.82,"t":"2026-10-19T19:00:00Z","v":88667,"vw":52.939798},{"c":52.99,"h":53.14,"l":52.875,"n":1821,"o":53.1,"t":"2026-10-19T19:15:00Z","v":92216,"vw":53.023269},{"c":52.93,"h":53.02,"l":52.84,"n":2088,"o":52.985,"t":"2026-10-19T19:30:00Z","v":93494,"vw":52.932653},{"c":52.95,"h":53.04,"l":52.78,"n":5418,"o":52.93,"t":"2026-10-19T19:45:00Z","v":306787,"vw":52.886519},{"c":52.95,"h":52.95,"l":52.95,"n":41,"o":52.95,"t":"2026-10-19T20:00:00Z","v":384608,"vw":52.95},{"c":52.96,"h":53.1,"l":52.96,"n":2,"o":53.1,"t":"2026-10-19T20:15:00Z","v":320,"vw":53.00375},{"c":53,"h":53.01,"l":52.99,"n":11,"o":53.01,"t":"2026-10-19T21:00:00Z","v":920,"vw":53.001449},{"c":53.3,"h":53.3,"l":53.26,"n":5,"o":53.26,"t":"2026-10-20T12:30:00Z","v":302,"vw":53.28},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-10-20T13:00:00Z","v":200,"vw":53.22},{"c":53.19,"h":53.2,"l":53.18,"n":26,"o":53.18,"t":"2026-10-20T13:15:00Z","v":895,"vw":53.188646},{"c":53.69,"h":53.9,"l":53,"n":1823,"o":53,"t":"2026-10-20T13:30:00Z","v":210763,"vw":53.296516},{"c":54.057,"h":54.057,"l":53.5,"n":1113,"o":53.645,"t":"2026-10-20T13:45:00Z","v":49568,"vw":53.820102},{"c":53.3,"h":54.195,"l":53.3,"n":800,"o":54.04,"t":"2026-10-20T14:00:00Z","v":31868,"vw":53.687851},{"c":54.4747,"h":54.5,"l":53.35,"n":886,"o":53.37,"t":"2026-10-20T14:15:00Z","v":36522,"vw":53.847012},{"c":54.49,"h":54.67,"l":54.08,"n":882,"o":54.57,"t":"2026-10-20T14:30:00Z","v":34365,"vw":54.336889},{"c":54.725,"h":54.79,"l":54.3,"n":1443,"o":54.49,"t":"2026-10-20T14:45:00Z","v":65684,"vw":54.554879},{"c":54.545,"h":54.94,"l":54.4,"n":1803,"o":54.7175,"t":"2026-10-20T15:00:00Z","v":131911,"vw":54.854163},{"c":54.45,"h":54.8768,"l":54.4,"n":1218,"o":54.555,"t":"2026-10-20T15:15:00Z","v":54955,"vw":54.602559},{"c":54.435,"h":54.535,"l":54.28,"n":857,"o":54.42,"t":"2026-10-20T15:30:00Z","v":35403,"vw":54.411533},{"c":54.01,"h":54.39,"l":54.01,"n":683,"o":54.36,"t":"2026-10-20T15:45:00Z","v":24661,"vw":54.244593},{"c":54.01,"h":54.06,"l":53.8625,"n":802,"o":53.985,"t":"2026-10-20T16:00:00Z","v":31475,"vw":53.967479},{"c":54.105,"h":54.2145,"l":53.945,"n":972,"o":54.03,"t":"2026-10-20T16:15:00Z","v":39279,"vw":54.073083},{"c":54.265,"h":54.33,"l":54.095,"n":893,"o":54.13,"t":"2026-10-20T16:30:00Z","v":34137,"vw":54.202545},{"c":54.02,"h":54.4439,"l":54.01,"n":732,"o":54.33,"t":"2026-10-20T16:45:00Z","v":28861,"vw":54.255791},{"c":54.11,"h":54.17,"l":54.03,"n":749,"o":54.03,"t":"2026-10-20T17:00:00Z","v":32563,"vw":54.107729},{"c":54.09,"h":54.15,"l":54.03,"n":724,"o":54.1,"t":"2026-10-20T17:15:00Z","v":31808,"vw":54.081035},{"c":54.075,"h":54.11,"l":53.91,"n":1325,"o":54.09,"t":"2026-10-20T17:30:00Z","v":55978,"vw":54.015642},{"c":54.25,"h":54.255,"l":54.06,"n":1130,"o":54.09,"t":"2026-10-20T17:45:00Z","v":53265,"vw":54.153982},{"c":54.16,"h":54.315,"l":54.05,"n":1098,"o":54.24,"t":"2026-10-20T18:00:00Z","v":46734,"vw":54.197599},{"c":54.09,"h":54.16,"l":54.01,"n":977,"o":54.16,"t":"2026-10-20T18:15:00Z","v":48318,"vw":54.090839},{"c":54.125,"h":54.195,"l":54.1,"n":1000,"o":54.12,"t":"2026-10-20T18:30:00Z","v":39345,"vw":54.132842},{"c":54.1,"h":54.225,"l":54.075,"n":1304,"o":54.1,"t":"2026-10-20T18:45:00Z","v":56032,"vw":54.147208},{"c":54.26,"h":54.315,"l":54.1,"n":1323,"o":54.1,"t":"2026-10-20T19:00:00Z","v":66678,"vw":54.225738},{"c":54.205,"h":54.29,"l":54.14,"n":1355,"o":54.26,"t":"2026-10-20T19:15:00Z","v":55564,"vw":54.21826},{"c":54.22,"h":54.22,"l":53.9,"n":1823,"o":54.19,"t":"2026-10-20T19:30:00Z","v":85944,"vw":54.061027},{"c":53.93,"h":54.2,"l":53.74,"n":4785,"o":54.18,"t":"2026-10-20T19:45:00Z","v":248240,"vw":53.917042},{"c":53.92,"h":53.92,"l":53.92,"n":65,"o":53.92,"t":"2026-10-20T20:00:00Z","v":320066,"vw":53.92},{"c":54.35,"h":54.4,"l":53.95,"n":38,"o":53.95,"t":"2026-10-21T12:30:00Z","v":1810,"vw":54.01},{"c":54.79,"h":54.79,"l":54.53,"n":5,"o":54.53,"t":"2026-10-21T12:45:00Z","v":305,"vw":54.66},{"c":53.72,"h":54.425,"l":53.5301,"n":495,"o":54,"t":"2026-10-21T13:30:00Z","v":72054,"vw":53.6982},{"c":54.09,"h":54.18,"l":53.69,"n":598,"o":53.8,"t":"2026-10-21T13:45:00Z","v":25447,"vw":54.009674},{"c":53.68,"h":54.1677,"l":53.37,"n":897,"o":54.1677,"t":"2026-10-21T14:00:00Z","v":38886,"vw":53.612386},{"c":53.345,"h":53.7,"l":53.3,"n":789,"o":53.675,"t":"2026-10-21T14:15:00Z","v":35063,"vw":53.445182},{"c":53.72,"h":53.72,"l":53.32,"n":738,"o":53.35,"t":"2026-10-21T14:30:00Z","v":27325,"vw":53.565673},{"c":53.435,"h":53.93,"l":53.435,"n":665,"o":53.8,"t":"2026-10-21T14:45:00Z","v":21268,"vw":53.73063},{"c":53.395,"h":53.575,"l":53.35,"n":642,"o":53.435,"t":"2026-10-21T15:00:00Z","v":19879,"vw":53.448965},{"c":53.525,"h":53.62,"l":53.351,"n":1640,"o":53.351,"t":"2026-10-21T15:15:00Z","v":120465,"vw":53.476208},{"c":53.5207,"h":53.77,"l":53.5207,"n":855,"o":53.525,"t":"2026-10-21T15:30:00Z","v":43663,"vw":53.617039},{"c":53.66,"h":53.71,"l":53.52,"n":683,"o":53.55,"t":"2026-10-21T15:45:00Z","v":33320,"vw":53.62519},{"c":53.81,"h":53.83,"l":53.61,"n":1223,"o":53.66,"t":"2026-10-21T16:00:00Z","v":61255,"vw":53.712849},{"c":53.915,"h":53.96,"l":53.8,"n":813,"o":53.81,"t":"2026-10-21T16:15:00Z","v":45572,"vw":53.8601},{"c":54.265,"h":54.7,"l":53.87,"n":2660,"o":53.93,"t":"2026-10-21T16:30:00Z","v":139809,"vw":54.258765},{"c":53.885,"h":54.24,"l":53.79,"n":963,"o":54.24,"t":"2026-10-21T16:45:00Z","v":53315,"vw":53.982521},{"c":53.905,"h":54,"l":53.845,"n":1051,"o":53.87,"t":"2026-10-21T17:00:00Z","v":52928,"vw":53.921588},{"c":53.85,"h":53.93,"l":53.74,"n":772,"o":53.93,"t":"2026-10-21T17:15:00Z","v":30077,"vw":53.796596},{"c":53.7,"h":53.88,"l":53.7,"n":1087,"o":53.825,"t":"2026-10-21T17:30:00Z","v":60720,"vw":53.819905},{"c":53.8,"h":53.89,"l":53.72,"n":1259,"o":53.73,"t":"2026-10-21T17:45:00Z","v":70147,"vw":53.796839},{"c":53.86,"h":53.86,"l":53.685,"n":848,"o":53.805,"t":"2026-10-21T18:00:00Z","v":33878,"vw":53.783757},{"c":53.72,"h":53.895,"l":53.7,"n":887,"o":53.855,"t":"2026-10-21T18:15:00Z","v":34133,"vw":53.769737},{"c":53.81,"h":53.84,"l":53.7,"n":793,"o":53.72,"t":"2026-10-21T18:30:00Z","v":39924,"vw":53.780937},{"c":53.24,"h":53.935,"l":53.2201,"n":1259,"o":53.84,"t":"2026-10-21T18:45:00Z","v":53713,"vw":53.660496},{"c":53.02,"h":53.22,"l":52.82,"n":1418,"o":53.22,"t":"2026-10-21T19:00:00Z","v":65782,"vw":53.002719},{"c":53.475,"h":53.475,"l":53,"n":1334,"o":53.04,"t":"2026-10-21T19:15:00Z","v":61211,"vw":53.28133},{"c":53.42,"h":53.475,"l":53.35,"n":1374,"o":53.445,"t":"2026-10-21T19:30:00Z","v":57667,"vw":53.41282},{"c":53.505,"h":53.57,"l":53.37,"n":4271,"o":53.415,"t":"2026-10-21T19:45:00Z","v":236740,"vw":53.486866},{"c":53.51,"h":53.51,"l":53.51,"n":39,"o":53.51,"t":"2026-10-21T20:00:00Z","v":332903,"vw":53.51},{"c":52.67,"h":53.1,"l":52.67,"n":27,"o":53.1,"t":"2026-10-22T08:00:00Z","v":2540,"vw":52.822089},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-22T11:30:00Z","v":100,"vw":52.4},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-22T11:45:00Z","v":100,"vw":52.39},{"c":53.92,"h":54.175,"l":52.595,"n":792,"o":52.61,"t":"2026-10-22T13:30:00Z","v":80989,"vw":53.281654},{"c":55.1275,"h":55.145,"l":53.93,"n":1253,"o":53.93,"t":"2026-10-22T13:45:00Z","v":73990,"vw":54.725193},{"c":55.67,"h":55.67,"l":55.1,"n":1170,"o":55.1,"t":"2026-10-22T14:00:00Z","v":66164,"vw":55.409947},{"c":55.55,"h":56,"l":55.47,"n":1378,"o":55.635,"t":"2026-10-22T14:15:00Z","v":59566,"vw":55.73618},{"c":55.825,"h":55.87,"l":55.26,"n":1630,"o":55.57,"t":"2026-10-22T14:30:00Z","v":124332,"vw":55.512463},{"c":56.35,"h":56.5,"l":55.84,"n":1543,"o":55.89,"t":"2026-10-22T14:45:00Z","v":71220,"vw":56.129701},{"c":56.17,"h":56.45,"l":56.025,"n":990,"o":56.3279,"t":"2026-10-22T15:00:00Z","v":37121,"vw":56.193234},{"c":56.58,"h":56.84,"l":56.16,"n":924,"o":56.16,"t":"2026-10-22T15:15:00Z","v":36766,"vw":56.553589},{"c":56.385,"h":56.755,"l":56.275,"n":1106,"o":56.64,"t":"2026-10-22T15:30:00Z","v":68338,"vw":56.528531},{"c":56.84,"h":57.04,"l":56.395,"n":1176,"o":56.395,"t":"2026-10-22T15:45:00Z","v":71353,"vw":56.791539},{"c":56.76,"h":57.035,"l":56.725,"n":1066,"o":56.85,"t":"2026-10-22T16:00:00Z","v":65997,"vw":56.866806},{"c":56.98,"h":56.995,"l":56.78,"n":907,"o":56.83,"t":"2026-10-22T16:15:00Z","v":49625,"vw":56.88898},{"c":56.81,"h":57.19,"l":56.79,"n":1128,"o":56.895,"t":"2026-10-22T16:30:00Z","v":53725,"vw":56.98482},{"c":56.775,"h":56.89,"l":56.63,"n":1334,"o":56.845,"t":"2026-10-22T16:45:00Z","v":65790,"vw":56.768042},{"c":56.6225,"h":56.82,"l":56.55,"n":872,"o":56.77,"t":"2026-10-22T17:00:00Z","v":42732,"vw":56.687369},{"c":56.625,"h":56.795,"l":56.555,"n":921,"o":56.66,"t":"2026-10-22T17:15:00Z","v":52022,"vw":56.683411},{"c":56.63,"h":56.665,"l":56.5,"n":868,"o":56.62,"t":"2026-10-22T17:30:00Z","v":56599,"vw":56.620808},{"c":56.435,"h":56.685,"l":56.295,"n":893,"o":56.66,"t":"2026-10-22T17:45:00Z","v":40648,"vw":56.470077},{"c":56.5838,"h":56.63,"l":56.02,"n":1129,"o":56.41,"t":"2026-10-22T18:00:00Z","v":65510,"vw":56.29401},{"c":56.535,"h":56.645,"l":56.49,"n":868,"o":56.59,"t":"2026-10-22T18:15:00Z","v":38733,"vw":56.558446},{"c":56.69,"h":56.74,"l":56.43,"n":1107,"o":56.55,"t":"2026-10-22T18:30:00Z","v":53220,"vw":56.581069},{"c":56.72,"h":56.81,"l":56.65,"n":1448,"o":56.7,"t":"2026-10-22T18:45:00Z","v":63573,"vw":56.73587},{"c":57.025,"h":57.33,"l":56.73,"n":1532,"o":56.73,"t":"2026-10-22T19:00:00Z","v":90233,"vw":57.070994},{"c":56.89,"h":57.2,"l":56.775,"n":1726,"o":57.03,"t":"2026-10-22T19:15:00Z","v":93609,"vw":57.028045},{"c":57.01,"h":57.21,"l":56.83,"n":2736,"o":56.94,"t":"2026-10-22T19:30:00Z","v":149085,"vw":57.014909},{"c":57.555,"h":57.61,"l":56.86,"n":8827,"o":57.0099,"t":"2026-10-22T19:45:00Z","v":612794,"vw":57.398012},{"c":57.5,"h":57.586,"l":57.5,"n":53,"o":57.54,"t":"2026-10-22T20:00:00Z","v":427116,"vw":57.540046},{"c":57.57,"h":57.57,"l":57.57,"n":21,"o":57.57,"t":"2026-10-22T20:15:00Z","v":251,"vw":57.57},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-22T20:45:00Z","v":100,"vw":57.9},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-22T21:30:00Z","v":710,"vw":57.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43016499282639886,"strike":72.78335724533716,"iv":0.5898637015781922,"gamma":0.0180116212338594,"theta":-0.028872596843615497,"vega":0.027883931133428984,"rho":0.004063838135811605,"breakevenPct":27.239350431288777},{"delta":0.15,"premium":0.6960547184773989,"strike":69.55590800951626,"iv":0.5863684377478192,"gamma":0.024259238699444886,"theta":-0.038660904044409194,"vega":0.03742767644726407,"rho":0.006086704578982803,"breakevenPct":22.09239264510542},{"delta":0.2,"premium":1.0132632831086439,"strike":67.57335448057097,"iv":0.5889061062648692,"gamma":0.028541554321966693,"theta":-0.04607565424266455,"vega":0.044247660586835845,"rho":0.008085875889420077,"breakevenPct":19.198153916718145},{"delta":0.25,"premium":1.330471847739889,"strike":65.5908009516257,"iv":0.5914437747819191,"gamma":0.0328238699444885,"theta":-0.0534904044409199,"vega":0.05106764472640761,"rho":0.01008504719985735,"breakevenPct":16.30391518833087},{"delta":0.3,"premium":1.6853213844252162,"strike":63.91532756489493,"iv":0.5906814585908529,"gamma":0.03605241038318912,"theta":-0.058693695920889986,"vega":0.05600692212608158,"rho":0.012063824041253803,"breakevenPct":14.008774677303007},{"delta":0.35,"premium":2.064009287925696,"strike":62.39164086687307,"iv":0.5892201238390092,"gamma":0.03868235294117647,"theta":-0.06286439628482972,"vega":0.05998204334365325,"rho":0.014028860781068853,"breakevenPct":12.018856716716662},{"delta":0.4,"premium":2.528405572755418,"strike":61.101651186790505,"iv":0.5954120743034056,"gamma":0.039662745098039215,"theta":-0.06601197110423117,"vega":0.06214922600619195,"rho":0.015938472755333753,"breakevenPct":10.584040249471542},{"delta":0.45,"premium":3.0000501504513544,"strike":59.816950852557675,"iv":0.6002972918756269,"gamma":0.04054393179538616,"theta":-0.06872196589769308,"vega":0.06402196589769309,"rho":0.017843708164018184,"breakevenPct":9.171013213432438},{"delta":0.5,"premium":3.5140922768304916,"strike":58.563189568706115,"iv":0.5975390170511534,"gamma":0.04084483450351053,"theta":-0.06887241725175527,"vega":0.06417241725175526,"rho":0.019723343661704543,"breakevenPct":7.885439425680589},{"delta":0.55,"premium":4.065267947421639,"strike":57.30788675429727,"iv":0.5975437815975733,"gamma":0.0407695652173913,"theta":-0.06898463094034378,"vega":0.06401567239635995,"rho":0.021575929978020724,"breakevenPct":6.661721761763836},{"delta":0.6,"premium":4.82360970677452,"strike":56.04398382204247,"iv":0.6129633973710819,"gamma":0.038595652173913045,"theta":-0.0688835187057634,"vega":0.06214509605662285,"rho":0.023277610335113767,"breakevenPct":5.783096157137628},{"delta":0.65,"premium":5.579119754350052,"strike":54.77737973387922,"iv":0.6239368474923235,"gamma":0.036470522006141246,"theta":-0.06791842374616172,"vega":0.05989651995905834,"rho":0.02498174787913765,"breakevenPct":4.89485486310267},{"delta":0.7,"premium":6.321187308085977,"strike":53.497952917093144,"iv":0.6138037871033777,"gamma":0.03457697031729785,"theta":-0.06285189355168885,"vega":0.055853531218014334,"rho":0.026697550000200986,"breakevenPct":3.9609666756675725},{"delta":0.75,"premium":7.116292134831461,"strike":52.19101123595505,"iv":0.603947191011236,"gamma":0.03229662921348314,"theta":-0.057342696629213485,"vega":0.05129101123595505,"rho":0.028373410777953464,"breakevenPct":3.0714344295907474},{"delta":0.8,"premium":8.099438202247192,"strike":50.78651685393258,"iv":0.5950707865168539,"gamma":0.028644943820224714,"theta":-0.05026404494382021,"vega":0.04488651685393258,"rho":0.029907661338512876,"breakevenPct":2.339164157420532},{"delta":0.85,"premium":8.891924398625429,"strike":49.62199312714777,"iv":0.5563666666666667,"gamma":0.024135395189003435,"theta":-0.04099278350515464,"vega":0.036552233676975944,"rho":0.031598883169304766,"breakevenPct":1.6925921546284246},{"delta":0.9,"premium":9.441752577319587,"strike":48.76288659793814,"iv":0.4796999999999999,"gamma":0.018534020618556697,"theta":-0.02893092783505154,"vega":0.025761855670103088,"rho":0.033489886616756184,"breakevenPct":1.1550906764993605}],"put":[{"delta":0.1,"premium":0.5689144736842106,"strike":46.077302631578945,"iv":0.6660098684210526,"gamma":0.015914802631578948,"theta":-0.03172236842105263,"vega":0.02804342105263158,"rho":-0.005135115710076391,"breakevenPct":20.90999624974846},{"delta":0.15,"premium":0.9366894197952218,"strike":48.15699658703072,"iv":0.6786307167235495,"gamma":0.02112935153583618,"theta":-0.04286006825938566,"vega":0.037570307167235494,"rho":-0.007753876022517259,"breakevenPct":17.934815489684578},{"delta":0.2,"premium":1.303125,"strike":50.23097826086956,"iv":0.6561483695652174,"gamma":0.02630054347826087,"theta":-0.0498375,"vega":0.045313043478260866,"rho":-0.010373244181062412,"breakevenPct":14.967234513608679},{"delta":0.25,"premium":1.69375,"strike":51.92934782608695,"iv":0.6366510869565217,"gamma":0.030716304347826087,"theta":-0.054525,"vega":0.05129130434782609,"rho":-0.013005367300840554,"breakevenPct":12.694477187891978},{"delta":0.3,"premium":2.2018743400211194,"strike":53.37645195353749,"iv":0.6378478352692714,"gamma":0.03332185850052798,"theta":-0.059500633579725445,"vega":0.05592935586061246,"rho":-0.015717155264912065,"breakevenPct":11.06260407800423},{"delta":0.35,"premium":2.7694561774023234,"strike":54.69640971488912,"iv":0.6495162618796199,"gamma":0.035011404435058076,"theta":-0.0646220696937698,"vega":0.05988922914466737,"rho":-0.01846925555983082,"breakevenPct":9.75503382431908},{"delta":0.4,"premium":3.438172043010753,"strike":56.03494623655914,"iv":0.6587822580645162,"gamma":0.035896774193548385,"theta":-0.06786989247311828,"vega":0.06224892473118279,"rho":-0.0212948112289483,"breakevenPct":8.59093814120892},{"delta":0.45,"premium":4.137096774193548,"strike":57.37903225806451,"iv":0.6673306451612904,"gamma":0.03654193548387097,"theta":-0.07055806451612903,"vega":0.06413064516129031,"rho":-0.024142308113735522,"breakevenPct":7.469698498660122},{"delta":0.5,"premium":4.901541850220264,"strike":58.75275330396476,"iv":0.6656947136563877,"gamma":0.03670022026431718,"theta":-0.07014856828193833,"vega":0.0643,"rho":-0.027040157695155206,"breakevenPct":6.410824724114543},{"delta":0.55,"premium":5.655740037950665,"strike":60.111480075901326,"iv":0.6604148956356736,"gamma":0.03685796963946869,"theta":-0.06895151802656546,"vega":0.06410825426944972,"rho":-0.02992997443414923,"breakevenPct":5.360201532932457},{"delta":0.6,"premium":6.248719165085388,"strike":61.29743833017078,"iv":0.6297222960151803,"gamma":0.037474667931688806,"theta":-0.06311660341555977,"vega":0.06206840607210626,"rho":-0.03269437012860648,"breakevenPct":4.329650390883927},{"delta":0.65,"premium":6.841698292220114,"strike":62.48339658444023,"iv":0.5990296963946868,"gamma":0.03809136622390892,"theta":-0.05728168880455407,"vega":0.0600285578747628,"rho":-0.035458765823063745,"breakevenPct":3.299099248835394},{"delta":0.7,"premium":8.927247191011237,"strike":64.80805243445693,"iv":0.6631331460674157,"gamma":0.032376029962546814,"theta":-0.059138764044943816,"vega":0.056307116104868916,"rho":-0.03935489874460623,"breakevenPct":2.8835501504245875},{"delta":0.75,"premium":10.875138121546962,"strike":67.11325966850829,"iv":0.6793198895027625,"gamma":0.028518784530386736,"theta":-0.05355193370165745,"vega":0.05075911602209944,"rho":-0.04315835077798793,"breakevenPct":2.262562483556956},{"delta":0.8,"premium":12.808839779005528,"strike":69.41528545119705,"iv":0.691106261510129,"gamma":0.02483554327808471,"theta":-0.047290423572744,"vega":0.0450500920810313,"rho":-0.04695208874305564,"breakevenPct":1.6224440872583727},{"delta":0.85,"premium":20.44795719844358,"strike":77.2568093385214,"iv":0.8729077821011673,"gamma":0.016933463035019455,"theta":-0.04845758754863813,"vega":0.03764941634241245,"rho":-0.055237227722596996,"breakevenPct":1.2706775459196669},{"delta":0.9,"premium":37.729536273659576,"strike":94.92953627365958,"iv":1.0663412405278547,"gamma":0.012722202646637187,"theta":-0.03858651782004199,"vega":0.028318694181475614,"rho":-0.07122360036397761,"breakevenPct":0.5908932916232121}]},"raw":{"call":[{"delta":0.1,"premium":0.43016499282639886,"strike":72.78335724533716,"iv":0.5898637015781922,"gamma":0.0180116212338594,"theta":-0.028872596843615497,"vega":0.027883931133428984,"rho":0.004063838135811605,"breakevenPct":27.239350431288777},{"delta":0.15,"premium":0.6960547184773989,"strike":69.55590800951626,"iv":0.5863684377478192,"gamma":0.024259238699444886,"theta":-0.038660904044409194,"vega":0.03742767644726407,"rho":0.006086704578982803,"breakevenPct":22.09239264510542},{"delta":0.2,"premium":1.0132632831086439,"strike":67.57335448057097,"iv":0.5889061062648692,"gamma":0.028541554321966693,"theta":-0.04607565424266455,"vega":0.044247660586835845,"rho":0.008085875889420077,"breakevenPct":19.198153916718145},{"delta":0.25,"premium":1.330471847739889,"strike":65.5908009516257,"iv":0.5914437747819191,"gamma":0.0328238699444885,"theta":-0.0534904044409199,"vega":0.05106764472640761,"rho":0.01008504719985735,"breakevenPct":16.30391518833087},{"delta":0.3,"premium":1.6853213844252162,"strike":63.91532756489493,"iv":0.5906814585908529,"gamma":0.03605241038318912,"theta":-0.058693695920889986,"vega":0.05600692212608158,"rho":0.012063824041253803,"breakevenPct":14.008774677303007},{"delta":0.35,"premium":2.064009287925696,"strike":62.39164086687307,"iv":0.5892201238390092,"gamma":0.03868235294117647,"theta":-0.06286439628482972,"vega":0.05998204334365325,"rho":0.014028860781068853,"breakevenPct":12.018856716716662},{"delta":0.4,"premium":2.528405572755418,"strike":61.101651186790505,"iv":0.5954120743034056,"gamma":0.039662745098039215,"theta":-0.06601197110423117,"vega":0.06214922600619195,"rho":0.015938472755333753,"breakevenPct":10.584040249471542},{"delta":0.45,"premium":3.0000501504513544,"strike":59.816950852557675,"iv":0.6002972918756269,"gamma":0.04054393179538616,"theta":-0.06872196589769308,"vega":0.06402196589769309,"rho":0.017843708164018184,"breakevenPct":9.171013213432438},{"delta":0.5,"premium":3.5140922768304916,"strike":58.563189568706115,"iv":0.5975390170511534,"gamma":0.04084483450351053,"theta":-0.06887241725175527,"vega":0.06417241725175526,"rho":0.019723343661704543,"breakevenPct":7.885439425680589},{"delta":0.55,"premium":4.065267947421639,"strike":57.30788675429727,"iv":0.5975437815975733,"gamma":0.0407695652173913,"theta":-0.06898463094034378,"vega":0.06401567239635995,"rho":0.021575929978020724,"breakevenPct":6.661721761763836},{"delta":0.6,"premium":4.82360970677452,"strike":56.04398382204247,"iv":0.6129633973710819,"gamma":0.038595652173913045,"theta":-0.0688835187057634,"vega":0.06214509605662285,"rho":0.023277610335113767,"breakevenPct":5.783096157137628},{"delta":0.65,"premium":5.579119754350052,"strike":54.77737973387922,"iv":0.6239368474923235,"gamma":0.036470522006141246,"theta":-0.06791842374616172,"vega":0.05989651995905834,"rho":0.02498174787913765,"breakevenPct":4.89485486310267},{"delta":0.7,"premium":6.321187308085977,"strike":53.497952917093144,"iv":0.6138037871033777,"gamma":0.03457697031729785,"theta":-0.06285189355168885,"vega":0.055853531218014334,"rho":0.026697550000200986,"breakevenPct":3.9609666756675725},{"delta":0.75,"premium":7.116292134831461,"strike":52.19101123595505,"iv":0.603947191011236,"gamma":0.03229662921348314,"theta":-0.057342696629213485,"vega":0.05129101123595505,"rho":0.028373410777953464,"breakevenPct":3.0714344295907474},{"delta":0.8,"premium":8.099438202247192,"strike":50.78651685393258,"iv":0.5950707865168539,"gamma":0.028644943820224714,"theta":-0.05026404494382021,"vega":0.04488651685393258,"rho":0.029907661338512876,"breakevenPct":2.339164157420532},{"delta":0.85,"premium":8.891924398625429,"strike":49.62199312714777,"iv":0.5563666666666667,"gamma":0.024135395189003435,"theta":-0.04099278350515464,"vega":0.036552233676975944,"rho":0.031598883169304766,"breakevenPct":1.6925921546284246},{"delta":0.9,"premium":9.441752577319587,"strike":48.76288659793814,"iv":0.4796999999999999,"gamma":0.018534020618556697,"theta":-0.02893092783505154,"vega":0.025761855670103088,"rho":0.033489886616756184,"breakevenPct":1.1550906764993605}],"put":[{"delta":0.1,"premium":0.5689144736842106,"strike":46.077302631578945,"iv":0.6660098684210526,"gamma":0.015914802631578948,"theta":-0.03172236842105263,"vega":0.02804342105263158,"rho":-0.005135115710076391,"breakevenPct":20.90999624974846},{"delta":0.15,"premium":0.9366894197952218,"strike":48.15699658703072,"iv":0.6786307167235495,"gamma":0.02112935153583618,"theta":-0.04286006825938566,"vega":0.037570307167235494,"rho":-0.007753876022517259,"breakevenPct":17.934815489684578},{"delta":0.2,"premium":1.303125,"strike":50.23097826086956,"iv":0.6561483695652174,"gamma":0.02630054347826087,"theta":-0.0498375,"vega":0.045313043478260866,"rho":-0.010373244181062412,"breakevenPct":14.967234513608679},{"delta":0.25,"premium":1.69375,"strike":51.92934782608695,"iv":0.6366510869565217,"gamma":0.030716304347826087,"theta":-0.054525,"vega":0.05129130434782609,"rho":-0.013005367300840554,"breakevenPct":12.694477187891978},{"delta":0.3,"premium":2.2018743400211194,"strike":53.37645195353749,"iv":0.6378478352692714,"gamma":0.03332185850052798,"theta":-0.059500633579725445,"vega":0.05592935586061246,"rho":-0.015717155264912065,"breakevenPct":11.06260407800423},{"delta":0.35,"premium":2.7694561774023234,"strike":54.69640971488912,"iv":0.6495162618796199,"gamma":0.035011404435058076,"theta":-0.0646220696937698,"vega":0.05988922914466737,"rho":-0.01846925555983082,"breakevenPct":9.75503382431908},{"delta":0.4,"premium":3.438172043010753,"strike":56.03494623655914,"iv":0.6587822580645162,"gamma":0.035896774193548385,"theta":-0.06786989247311828,"vega":0.06224892473118279,"rho":-0.0212948112289483,"breakevenPct":8.59093814120892},{"delta":0.45,"premium":4.137096774193548,"strike":57.37903225806451,"iv":0.6673306451612904,"gamma":0.03654193548387097,"theta":-0.07055806451612903,"vega":0.06413064516129031,"rho":-0.024142308113735522,"breakevenPct":7.469698498660122},{"delta":0.5,"premium":4.901541850220264,"strike":58.75275330396476,"iv":0.6656947136563877,"gamma":0.03670022026431718,"theta":-0.07014856828193833,"vega":0.0643,"rho":-0.027040157695155206,"breakevenPct":6.410824724114543},{"delta":0.55,"premium":5.655740037950665,"strike":60.111480075901326,"iv":0.6604148956356736,"gamma":0.03685796963946869,"theta":-0.06895151802656546,"vega":0.06410825426944972,"rho":-0.02992997443414923,"breakevenPct":5.360201532932457},{"delta":0.6,"premium":6.248719165085388,"strike":61.29743833017078,"iv":0.6297222960151803,"gamma":0.037474667931688806,"theta":-0.06311660341555977,"vega":0.06206840607210626,"rho":-0.03269437012860648,"breakevenPct":4.329650390883927},{"delta":0.65,"premium":6.841698292220114,"strike":62.48339658444023,"iv":0.5990296963946868,"gamma":0.03809136622390892,"theta":-0.05728168880455407,"vega":0.0600285578747628,"rho":-0.035458765823063745,"breakevenPct":3.299099248835394},{"delta":0.7,"premium":8.927247191011237,"strike":64.80805243445693,"iv":0.6631331460674157,"gamma":0.032376029962546814,"theta":-0.059138764044943816,"vega":0.056307116104868916,"rho":-0.03935489874460623,"breakevenPct":2.8835501504245875},{"delta":0.75,"premium":10.875138121546962,"strike":67.11325966850829,"iv":0.6793198895027625,"gamma":0.028518784530386736,"theta":-0.05355193370165745,"vega":0.05075911602209944,"rho":-0.04315835077798793,"breakevenPct":2.262562483556956},{"delta":0.8,"premium":12.808839779005528,"strike":69.41528545119705,"iv":0.691106261510129,"gamma":0.02483554327808471,"theta":-0.047290423572744,"vega":0.0450500920810313,"rho":-0.04695208874305564,"breakevenPct":1.6224440872583727},{"delta":0.85,"premium":20.44795719844358,"strike":77.2568093385214,"iv":0.8729077821011673,"gamma":0.016933463035019455,"theta":-0.04845758754863813,"vega":0.03764941634241245,"rho":-0.055237227722596996,"breakevenPct":1.2706775459196669},{"delta":0.9,"premium":37.729536273659576,"strike":94.92953627365958,"iv":1.0663412405278547,"gamma":0.012722202646637187,"theta":-0.03858651782004199,"vega":0.028318694181475614,"rho":-0.07122360036397761,"breakevenPct":0.5908932916232121}]}},"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"}}