{"symbol":"CATY","url":"https://intraalpha.com/companies/CATY","capturedAt":"2026-10-23T16:42:27.186Z","state":"partial","quote":{"symbol":"CATY","last_price":64.32,"prev_close":64.24,"regular_close":64.32,"change":0.08,"change_pct":0.1245,"regular_change":0.08,"regular_change_pct":0.1245,"extended_change":0,"extended_change_pct":0,"bid":64.32,"ask":64.36,"bid_size":100,"ask_size":400,"volume":156925,"vwap":64.153864,"open":63.93,"high":64.54,"low":63.62,"close":64.32,"trade_count":5913,"last_trade_at":"2026-10-23T16:41:55.519681179Z","last_quote_at":"2026-10-23T16:42:24.708953352Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:23.205982109-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CATY","fetched_at":"2026-10-23T16:42:25.503114+00:00","name":"Cathay General Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Cathay General Bancorp is the holding company of Cathay Bank offering various commercial banking products and services to individuals, professionals, and small and medium-sized businesses in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":4285696000,"ebitda":null,"pe_ratio":11.85,"peg_ratio":1.329,"book_value":43.53,"dividend_per_share":0,"dividend_yield":0,"eps":5.42,"revenue_ttm":795202000,"gross_profit_ttm":795202000,"profit_margin":0.437,"operating_margin_ttm":0.626,"return_on_assets_ttm":0.0144,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":0.245,"quarterly_revenue_growth":0.138,"analyst_target_price":67.2,"analyst_number":0,"beta":0.884,"fifty_two_week_high":64.86,"fifty_two_week_low":43.38,"fifty_day_ma":61.42,"two_hundred_day_ma":57.02,"shares_outstanding":66714000,"forward_pe":10.1,"price_to_sales":5.39,"price_to_book":1.324,"ev_to_revenue":4.811,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:25.503114+00:00"},"optionObservedAt":"2026-10-23T16:33:50.154Z","bars":[{"c":60.65,"h":60.67,"l":60.27,"n":193,"o":60.27,"t":"2026-10-16T13:30:00Z","v":21592,"vw":60.402854},{"c":61.01,"h":61.12,"l":60.735,"n":188,"o":60.735,"t":"2026-10-16T13:35:00Z","v":11100,"vw":61.004093},{"c":61.125,"h":61.125,"l":61.01,"n":96,"o":61.01,"t":"2026-10-16T13:40:00Z","v":2851,"vw":61.044777},{"c":60.995,"h":61.02,"l":60.995,"n":24,"o":61.02,"t":"2026-10-16T13:45:00Z","v":417,"vw":61.0075},{"c":61.07,"h":61.165,"l":61.04,"n":112,"o":61.09,"t":"2026-10-16T13:50:00Z","v":2590,"vw":61.101818},{"c":60.965,"h":61.035,"l":60.92,"n":33,"o":61.035,"t":"2026-10-16T13:55:00Z","v":701,"vw":60.973333},{"c":60.81,"h":61.01,"l":60.81,"n":101,"o":60.91,"t":"2026-10-16T14:00:00Z","v":3347,"vw":60.930538},{"c":60.98,"h":60.98,"l":60.845,"n":120,"o":60.845,"t":"2026-10-16T14:05:00Z","v":1752,"vw":60.945714},{"c":60.825,"h":61.005,"l":60.825,"n":150,"o":60.97,"t":"2026-10-16T14:10:00Z","v":3208,"vw":60.954814},{"c":61.02,"h":61.02,"l":60.89,"n":135,"o":60.89,"t":"2026-10-16T14:15:00Z","v":4232,"vw":60.971811},{"c":61.035,"h":61.145,"l":61,"n":174,"o":61.015,"t":"2026-10-16T14:20:00Z","v":5950,"vw":61.032844},{"c":61.05,"h":61.05,"l":61.01,"n":75,"o":61.02,"t":"2026-10-16T14:25:00Z","v":1370,"vw":61.029286},{"c":60.97,"h":61.1,"l":60.97,"n":136,"o":61.05,"t":"2026-10-16T14:30:00Z","v":3227,"vw":61.038365},{"c":60.86,"h":60.965,"l":60.86,"n":144,"o":60.95,"t":"2026-10-16T14:35:00Z","v":3113,"vw":60.905417},{"c":60.8,"h":60.87,"l":60.79,"n":142,"o":60.86,"t":"2026-10-16T14:40:00Z","v":2888,"vw":60.834943},{"c":60.82,"h":60.84,"l":60.815,"n":73,"o":60.82,"t":"2026-10-16T14:45:00Z","v":1998,"vw":60.826429},{"c":60.7,"h":60.8,"l":60.7,"n":304,"o":60.8,"t":"2026-10-16T14:50:00Z","v":12172,"vw":60.72691},{"c":60.66,"h":60.77,"l":60.66,"n":149,"o":60.72,"t":"2026-10-16T14:55:00Z","v":3149,"vw":60.717469},{"c":60.75,"h":60.75,"l":60.69,"n":60,"o":60.7,"t":"2026-10-16T15:00:00Z","v":1146,"vw":60.722},{"c":60.78,"h":60.78,"l":60.78,"n":35,"o":60.78,"t":"2026-10-16T15:05:00Z","v":853,"vw":60.78},{"c":60.79,"h":60.82,"l":60.79,"n":100,"o":60.81,"t":"2026-10-16T15:10:00Z","v":2024,"vw":60.807778},{"c":60.72,"h":60.8,"l":60.72,"n":107,"o":60.8,"t":"2026-10-16T15:15:00Z","v":2728,"vw":60.754201},{"c":60.65,"h":60.725,"l":60.64,"n":98,"o":60.725,"t":"2026-10-16T15:20:00Z","v":2337,"vw":60.670231},{"c":60.55,"h":60.58,"l":60.55,"n":60,"o":60.58,"t":"2026-10-16T15:25:00Z","v":1414,"vw":60.56},{"c":60.53,"h":60.58,"l":60.5,"n":83,"o":60.52,"t":"2026-10-16T15:30:00Z","v":2748,"vw":60.539375},{"c":60.46,"h":60.54,"l":60.44,"n":191,"o":60.53,"t":"2026-10-16T15:35:00Z","v":5736,"vw":60.506136},{"c":60.4,"h":60.43,"l":60.4,"n":83,"o":60.43,"t":"2026-10-16T15:40:00Z","v":2565,"vw":60.409446},{"c":60.32,"h":60.37,"l":60.32,"n":57,"o":60.37,"t":"2026-10-16T15:45:00Z","v":1284,"vw":60.345714},{"c":60.28,"h":60.3,"l":60.25,"n":116,"o":60.3,"t":"2026-10-16T15:50:00Z","v":2322,"vw":60.27125},{"c":60.23,"h":60.24,"l":60.22,"n":59,"o":60.24,"t":"2026-10-16T15:55:00Z","v":1419,"vw":60.229883},{"c":60.135,"h":60.21,"l":60.125,"n":149,"o":60.2,"t":"2026-10-16T16:00:00Z","v":3978,"vw":60.15817},{"c":60.12,"h":60.13,"l":60.1,"n":62,"o":60.13,"t":"2026-10-16T16:05:00Z","v":1636,"vw":60.114846},{"c":59.995,"h":60.12,"l":59.99,"n":145,"o":60.12,"t":"2026-10-16T16:10:00Z","v":5077,"vw":60.046101},{"c":59.98,"h":59.98,"l":59.95,"n":51,"o":59.95,"t":"2026-10-16T16:15:00Z","v":741,"vw":59.965},{"c":59.99,"h":60,"l":59.99,"n":50,"o":60,"t":"2026-10-16T16:20:00Z","v":864,"vw":59.995122},{"c":60.01,"h":60.03,"l":59.99,"n":70,"o":59.99,"t":"2026-10-16T16:25:00Z","v":1104,"vw":60.007195},{"c":59.97,"h":60.02,"l":59.97,"n":106,"o":60,"t":"2026-10-16T16:30:00Z","v":3096,"vw":59.997821},{"c":59.95,"h":59.97,"l":59.95,"n":44,"o":59.965,"t":"2026-10-16T16:35:00Z","v":843,"vw":59.961667},{"c":59.96,"h":59.96,"l":59.94,"n":26,"o":59.94,"t":"2026-10-16T16:40:00Z","v":325,"vw":59.95},{"c":59.78,"h":59.95,"l":59.78,"n":78,"o":59.95,"t":"2026-10-16T16:45:00Z","v":1975,"vw":59.854058},{"c":59.83,"h":59.83,"l":59.78,"n":42,"o":59.78,"t":"2026-10-16T16:50:00Z","v":1077,"vw":59.802222},{"c":59.81,"h":59.81,"l":59.81,"n":30,"o":59.81,"t":"2026-10-16T16:55:00Z","v":418,"vw":59.81},{"c":59.78,"h":59.81,"l":59.77,"n":68,"o":59.81,"t":"2026-10-16T17:00:00Z","v":2141,"vw":59.788},{"c":59.72,"h":59.82,"l":59.72,"n":92,"o":59.82,"t":"2026-10-16T17:05:00Z","v":2410,"vw":59.79427},{"c":59.7,"h":59.74,"l":59.7,"n":99,"o":59.74,"t":"2026-10-16T17:10:00Z","v":2473,"vw":59.716293},{"c":59.735,"h":59.735,"l":59.73,"n":35,"o":59.73,"t":"2026-10-16T17:15:00Z","v":845,"vw":59.732143},{"c":59.79,"h":59.79,"l":59.75,"n":70,"o":59.75,"t":"2026-10-16T17:20:00Z","v":1489,"vw":59.77},{"c":59.96,"h":59.96,"l":59.83,"n":191,"o":59.83,"t":"2026-10-16T17:25:00Z","v":5278,"vw":59.869185},{"c":59.86,"h":59.9,"l":59.85,"n":103,"o":59.9,"t":"2026-10-16T17:30:00Z","v":2446,"vw":59.867037},{"c":59.965,"h":59.965,"l":59.89,"n":51,"o":59.89,"t":"2026-10-16T17:35:00Z","v":2083,"vw":59.9505},{"c":59.96,"h":60,"l":59.91,"n":131,"o":59.91,"t":"2026-10-16T17:40:00Z","v":3686,"vw":59.942},{"c":59.94,"h":59.94,"l":59.91,"n":63,"o":59.91,"t":"2026-10-16T17:45:00Z","v":1940,"vw":59.924767},{"c":59.86,"h":59.92,"l":59.86,"n":82,"o":59.92,"t":"2026-10-16T17:50:00Z","v":1469,"vw":59.882403},{"c":59.87,"h":59.89,"l":59.845,"n":132,"o":59.87,"t":"2026-10-16T17:55:00Z","v":3151,"vw":59.872453},{"c":59.8,"h":59.85,"l":59.77,"n":103,"o":59.85,"t":"2026-10-16T18:00:00Z","v":2508,"vw":59.796251},{"c":59.78,"h":59.82,"l":59.78,"n":57,"o":59.805,"t":"2026-10-16T18:05:00Z","v":1136,"vw":59.80598},{"c":59.905,"h":59.91,"l":59.86,"n":89,"o":59.86,"t":"2026-10-16T18:10:00Z","v":2346,"vw":59.871617},{"c":59.88,"h":59.9,"l":59.87,"n":108,"o":59.89,"t":"2026-10-16T18:15:00Z","v":2536,"vw":59.88625},{"c":59.92,"h":59.92,"l":59.87,"n":106,"o":59.87,"t":"2026-10-16T18:20:00Z","v":2671,"vw":59.890137},{"c":59.88,"h":59.89,"l":59.865,"n":51,"o":59.89,"t":"2026-10-16T18:25:00Z","v":1374,"vw":59.880769},{"c":59.87,"h":59.885,"l":59.83,"n":98,"o":59.83,"t":"2026-10-16T18:30:00Z","v":2424,"vw":59.864768},{"c":59.95,"h":59.95,"l":59.86,"n":95,"o":59.87,"t":"2026-10-16T18:35:00Z","v":2579,"vw":59.908965},{"c":59.88,"h":59.94,"l":59.88,"n":107,"o":59.94,"t":"2026-10-16T18:40:00Z","v":2314,"vw":59.903636},{"c":59.92,"h":59.92,"l":59.89,"n":84,"o":59.89,"t":"2026-10-16T18:45:00Z","v":2782,"vw":59.903846},{"c":59.91,"h":59.95,"l":59.91,"n":66,"o":59.95,"t":"2026-10-16T18:50:00Z","v":1926,"vw":59.927647},{"c":59.93,"h":59.93,"l":59.88,"n":114,"o":59.88,"t":"2026-10-16T18:55:00Z","v":3249,"vw":59.893006},{"c":59.91,"h":59.91,"l":59.87,"n":69,"o":59.88,"t":"2026-10-16T19:00:00Z","v":2242,"vw":59.896945},{"c":59.9,"h":59.91,"l":59.87,"n":133,"o":59.88,"t":"2026-10-16T19:05:00Z","v":4902,"vw":59.897391},{"c":59.905,"h":59.94,"l":59.88,"n":220,"o":59.91,"t":"2026-10-16T19:10:00Z","v":6997,"vw":59.906381},{"c":59.96,"h":59.96,"l":59.9,"n":102,"o":59.9,"t":"2026-10-16T19:15:00Z","v":3631,"vw":59.938272},{"c":59.925,"h":59.96,"l":59.925,"n":79,"o":59.96,"t":"2026-10-16T19:20:00Z","v":2561,"vw":59.954427},{"c":59.93,"h":59.94,"l":59.905,"n":99,"o":59.905,"t":"2026-10-16T19:25:00Z","v":2753,"vw":59.920588},{"c":59.975,"h":59.98,"l":59.92,"n":160,"o":59.95,"t":"2026-10-16T19:30:00Z","v":4814,"vw":59.94363},{"c":59.95,"h":59.99,"l":59.95,"n":132,"o":59.98,"t":"2026-10-16T19:35:00Z","v":3488,"vw":59.974997},{"c":59.95,"h":59.97,"l":59.89,"n":216,"o":59.94,"t":"2026-10-16T19:40:00Z","v":6596,"vw":59.93115},{"c":60,"h":60,"l":59.93,"n":136,"o":59.975,"t":"2026-10-16T19:45:00Z","v":4400,"vw":59.962812},{"c":60.07,"h":60.13,"l":60.01,"n":646,"o":60.01,"t":"2026-10-16T19:50:00Z","v":37563,"vw":60.084644},{"c":59.94,"h":60.07,"l":59.92,"n":1349,"o":60.04,"t":"2026-10-16T19:55:00Z","v":73673,"vw":59.988033},{"c":59.96,"h":59.96,"l":59.96,"n":26,"o":59.96,"t":"2026-10-16T20:00:00Z","v":169458,"vw":59.96},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-19T08:00:00Z","v":100,"vw":60.36},{"c":60,"h":60.2,"l":60,"n":6,"o":60.2,"t":"2026-10-19T08:45:00Z","v":953,"vw":60.105152},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-19T08:55:00Z","v":500,"vw":60.2},{"c":60.31,"h":60.31,"l":60.31,"n":6,"o":60.31,"t":"2026-10-19T10:50:00Z","v":471,"vw":60.31},{"c":59.87,"h":59.87,"l":59.87,"n":4,"o":59.87,"t":"2026-10-19T12:55:00Z","v":200,"vw":59.87},{"c":59.765,"h":60.03,"l":59.76,"n":58,"o":59.87,"t":"2026-10-19T13:30:00Z","v":3755,"vw":59.862966},{"c":59.87,"h":60,"l":59.87,"n":47,"o":59.88,"t":"2026-10-19T13:35:00Z","v":2205,"vw":59.910172},{"c":60.02,"h":60.02,"l":60.02,"n":3,"o":60.02,"t":"2026-10-19T13:40:00Z","v":103,"vw":60.02},{"c":59.9,"h":59.935,"l":59.82,"n":87,"o":59.935,"t":"2026-10-19T13:45:00Z","v":5089,"vw":59.866046},{"c":59.74,"h":59.95,"l":59.74,"n":44,"o":59.95,"t":"2026-10-19T13:50:00Z","v":1408,"vw":59.829286},{"c":59.82,"h":59.85,"l":59.72,"n":41,"o":59.78,"t":"2026-10-19T13:55:00Z","v":1200,"vw":59.786129},{"c":59.87,"h":59.87,"l":59.83,"n":119,"o":59.835,"t":"2026-10-19T14:00:00Z","v":5340,"vw":59.843322},{"c":59.93,"h":59.9325,"l":59.88,"n":45,"o":59.88,"t":"2026-10-19T14:05:00Z","v":1820,"vw":59.898887},{"c":59.86,"h":59.91,"l":59.86,"n":33,"o":59.91,"t":"2026-10-19T14:10:00Z","v":1424,"vw":59.886734},{"c":59.86,"h":59.86,"l":59.84,"n":61,"o":59.84,"t":"2026-10-19T14:15:00Z","v":1801,"vw":59.849835},{"c":59.865,"h":59.88,"l":59.865,"n":24,"o":59.87,"t":"2026-10-19T14:20:00Z","v":779,"vw":59.871645},{"c":59.85,"h":59.85,"l":59.83,"n":34,"o":59.83,"t":"2026-10-19T14:25:00Z","v":990,"vw":59.837143},{"c":59.925,"h":59.925,"l":59.87,"n":32,"o":59.88,"t":"2026-10-19T14:30:00Z","v":1375,"vw":59.907778},{"c":59.9,"h":59.9,"l":59.85,"n":40,"o":59.85,"t":"2026-10-19T14:35:00Z","v":941,"vw":59.88},{"c":59.86,"h":59.86,"l":59.82,"n":41,"o":59.82,"t":"2026-10-19T14:40:00Z","v":1410,"vw":59.847585},{"c":59.85,"h":59.85,"l":59.85,"n":9,"o":59.85,"t":"2026-10-19T14:45:00Z","v":271,"vw":59.85},{"c":59.835,"h":59.835,"l":59.835,"n":1,"o":59.835,"t":"2026-10-19T14:50:00Z","v":100,"vw":59.835},{"c":59.925,"h":59.925,"l":59.87,"n":62,"o":59.87,"t":"2026-10-19T14:55:00Z","v":1317,"vw":59.896112},{"c":59.94,"h":59.94,"l":59.88,"n":86,"o":59.9,"t":"2026-10-19T15:00:00Z","v":1337,"vw":59.9025},{"c":59.94,"h":60,"l":59.94,"n":34,"o":60,"t":"2026-10-19T15:05:00Z","v":1239,"vw":59.986509},{"c":60.115,"h":60.115,"l":59.96,"n":49,"o":59.96,"t":"2026-10-19T15:10:00Z","v":1593,"vw":59.994673},{"c":60.045,"h":60.11,"l":60.045,"n":138,"o":60.1,"t":"2026-10-19T15:15:00Z","v":5375,"vw":60.091782},{"c":60.01,"h":60.0462,"l":60.01,"n":77,"o":60.02,"t":"2026-10-19T15:20:00Z","v":2304,"vw":60.033276},{"c":59.89,"h":59.98,"l":59.89,"n":109,"o":59.98,"t":"2026-10-19T15:25:00Z","v":1966,"vw":59.915478},{"c":59.89,"h":59.925,"l":59.89,"n":74,"o":59.92,"t":"2026-10-19T15:30:00Z","v":1938,"vw":59.908125},{"c":59.93,"h":59.94,"l":59.9,"n":102,"o":59.9,"t":"2026-10-19T15:35:00Z","v":3078,"vw":59.91972},{"c":59.94,"h":59.94,"l":59.94,"n":25,"o":59.94,"t":"2026-10-19T15:40:00Z","v":364,"vw":59.94},{"c":59.93,"h":59.94,"l":59.93,"n":37,"o":59.94,"t":"2026-10-19T15:45:00Z","v":845,"vw":59.933333},{"c":59.89,"h":59.92,"l":59.89,"n":77,"o":59.92,"t":"2026-10-19T15:50:00Z","v":2320,"vw":59.897692},{"c":59.9,"h":59.9,"l":59.88,"n":70,"o":59.88,"t":"2026-10-19T15:55:00Z","v":1641,"vw":59.892467},{"c":59.79,"h":59.91,"l":59.78,"n":150,"o":59.91,"t":"2026-10-19T16:00:00Z","v":5104,"vw":59.827208},{"c":59.775,"h":59.78,"l":59.775,"n":37,"o":59.78,"t":"2026-10-19T16:05:00Z","v":646,"vw":59.7775},{"c":59.76,"h":59.77,"l":59.75,"n":68,"o":59.75,"t":"2026-10-19T16:10:00Z","v":1665,"vw":59.760517},{"c":59.795,"h":59.795,"l":59.73,"n":97,"o":59.73,"t":"2026-10-19T16:15:00Z","v":2318,"vw":59.763281},{"c":59.75,"h":59.81,"l":59.75,"n":43,"o":59.81,"t":"2026-10-19T16:20:00Z","v":870,"vw":59.77},{"c":59.77,"h":59.77,"l":59.73,"n":69,"o":59.77,"t":"2026-10-19T16:25:00Z","v":1769,"vw":59.757442},{"c":59.73,"h":59.76,"l":59.73,"n":66,"o":59.76,"t":"2026-10-19T16:30:00Z","v":1629,"vw":59.745},{"c":59.76,"h":59.76,"l":59.76,"n":27,"o":59.76,"t":"2026-10-19T16:35:00Z","v":424,"vw":59.76},{"c":59.77,"h":59.77,"l":59.77,"n":9,"o":59.77,"t":"2026-10-19T16:40:00Z","v":167,"vw":59.77},{"c":59.76,"h":59.76,"l":59.76,"n":15,"o":59.76,"t":"2026-10-19T16:45:00Z","v":315,"vw":59.76},{"c":59.8,"h":59.83,"l":59.79,"n":52,"o":59.83,"t":"2026-10-19T16:50:00Z","v":1262,"vw":59.8},{"c":59.81,"h":59.82,"l":59.81,"n":24,"o":59.82,"t":"2026-10-19T16:55:00Z","v":3578,"vw":59.810427},{"c":59.78,"h":59.8,"l":59.78,"n":43,"o":59.8,"t":"2026-10-19T17:00:00Z","v":1374,"vw":59.78835},{"c":59.73,"h":59.77,"l":59.73,"n":81,"o":59.77,"t":"2026-10-19T17:05:00Z","v":1802,"vw":59.758},{"c":59.76,"h":59.76,"l":59.7101,"n":65,"o":59.7109,"t":"2026-10-19T17:15:00Z","v":1913,"vw":59.723218},{"c":59.77,"h":59.785,"l":59.76,"n":45,"o":59.76,"t":"2026-10-19T17:20:00Z","v":1278,"vw":59.773},{"c":59.79,"h":59.79,"l":59.79,"n":44,"o":59.79,"t":"2026-10-19T17:25:00Z","v":1464,"vw":59.79},{"c":59.8,"h":59.81,"l":59.8,"n":23,"o":59.81,"t":"2026-10-19T17:30:00Z","v":586,"vw":59.803344},{"c":59.77,"h":59.8,"l":59.77,"n":44,"o":59.8,"t":"2026-10-19T17:35:00Z","v":1011,"vw":59.783333},{"c":59.85,"h":59.855,"l":59.82,"n":76,"o":59.82,"t":"2026-10-19T17:40:00Z","v":1831,"vw":59.845},{"c":59.86,"h":59.87,"l":59.85,"n":45,"o":59.85,"t":"2026-10-19T17:45:00Z","v":1341,"vw":59.856429},{"c":59.88,"h":59.9,"l":59.88,"n":86,"o":59.89,"t":"2026-10-19T17:50:00Z","v":1889,"vw":59.892},{"c":59.83,"h":59.85,"l":59.83,"n":52,"o":59.85,"t":"2026-10-19T17:55:00Z","v":872,"vw":59.84},{"c":59.86,"h":59.86,"l":59.83,"n":110,"o":59.84,"t":"2026-10-19T18:00:00Z","v":4086,"vw":59.840046},{"c":59.845,"h":59.87,"l":59.845,"n":48,"o":59.85,"t":"2026-10-19T18:05:00Z","v":964,"vw":59.855},{"c":59.855,"h":59.855,"l":59.82,"n":91,"o":59.84,"t":"2026-10-19T18:10:00Z","v":2630,"vw":59.828396},{"c":59.825,"h":59.85,"l":59.825,"n":30,"o":59.85,"t":"2026-10-19T18:15:00Z","v":1119,"vw":59.835},{"c":59.77,"h":59.84,"l":59.76,"n":130,"o":59.84,"t":"2026-10-19T18:25:00Z","v":4122,"vw":59.777438},{"c":59.74,"h":59.77,"l":59.73,"n":69,"o":59.76,"t":"2026-10-19T18:30:00Z","v":1882,"vw":59.748},{"c":59.78,"h":59.78,"l":59.78,"n":36,"o":59.78,"t":"2026-10-19T18:35:00Z","v":625,"vw":59.78},{"c":59.73,"h":59.78,"l":59.73,"n":66,"o":59.78,"t":"2026-10-19T18:40:00Z","v":1423,"vw":59.757778},{"c":59.72,"h":59.76,"l":59.72,"n":77,"o":59.76,"t":"2026-10-19T18:45:00Z","v":1850,"vw":59.74},{"c":59.67,"h":59.7,"l":59.67,"n":54,"o":59.7,"t":"2026-10-19T18:50:00Z","v":1793,"vw":59.69},{"c":59.68,"h":59.69,"l":59.66,"n":86,"o":59.66,"t":"2026-10-19T18:55:00Z","v":2860,"vw":59.678889},{"c":59.61,"h":59.7,"l":59.6,"n":176,"o":59.675,"t":"2026-10-19T19:00:00Z","v":6538,"vw":59.654091},{"c":59.59,"h":59.62,"l":59.59,"n":37,"o":59.62,"t":"2026-10-19T19:05:00Z","v":1076,"vw":59.6125},{"c":59.59,"h":59.59,"l":59.575,"n":91,"o":59.59,"t":"2026-10-19T19:10:00Z","v":2247,"vw":59.585625},{"c":59.62,"h":59.625,"l":59.605,"n":125,"o":59.605,"t":"2026-10-19T19:15:00Z","v":2900,"vw":59.613636},{"c":59.65,"h":59.67,"l":59.615,"n":253,"o":59.62,"t":"2026-10-19T19:20:00Z","v":10668,"vw":59.643308},{"c":59.615,"h":59.69,"l":59.615,"n":141,"o":59.655,"t":"2026-10-19T19:25:00Z","v":5282,"vw":59.654845},{"c":59.65,"h":59.65,"l":59.57,"n":181,"o":59.605,"t":"2026-10-19T19:30:00Z","v":5849,"vw":59.612839},{"c":59.58,"h":59.64,"l":59.57,"n":223,"o":59.64,"t":"2026-10-19T19:35:00Z","v":5531,"vw":59.613699},{"c":59.61,"h":59.61,"l":59.57,"n":143,"o":59.58,"t":"2026-10-19T19:40:00Z","v":4485,"vw":59.587592},{"c":59.615,"h":59.64,"l":59.59,"n":184,"o":59.6,"t":"2026-10-19T19:45:00Z","v":6044,"vw":59.600372},{"c":59.64,"h":59.64,"l":59.57,"n":418,"o":59.58,"t":"2026-10-19T19:50:00Z","v":16563,"vw":59.613253},{"c":59.69,"h":59.7,"l":59.605,"n":1040,"o":59.63,"t":"2026-10-19T19:55:00Z","v":41626,"vw":59.646632},{"c":59.67,"h":59.67,"l":59.67,"n":23,"o":59.67,"t":"2026-10-19T20:00:00Z","v":155778,"vw":59.67},{"c":60.4,"h":60.41,"l":59.65,"n":89,"o":59.75,"t":"2026-10-20T13:30:00Z","v":5279,"vw":59.989819},{"c":60.89,"h":60.89,"l":60.42,"n":35,"o":60.42,"t":"2026-10-20T13:35:00Z","v":1561,"vw":60.655455},{"c":60.86,"h":60.95,"l":60.775,"n":71,"o":60.92,"t":"2026-10-20T13:40:00Z","v":2915,"vw":60.853823},{"c":60.885,"h":60.885,"l":60.79,"n":12,"o":60.79,"t":"2026-10-20T13:50:00Z","v":240,"vw":60.8375},{"c":60.84,"h":61,"l":60.79,"n":85,"o":61,"t":"2026-10-20T13:55:00Z","v":1707,"vw":60.903603},{"c":60.645,"h":60.865,"l":60.645,"n":35,"o":60.865,"t":"2026-10-20T14:00:00Z","v":840,"vw":60.75},{"c":60.63,"h":60.63,"l":60.63,"n":30,"o":60.63,"t":"2026-10-20T14:05:00Z","v":837,"vw":60.63},{"c":60.59,"h":60.67,"l":60.59,"n":58,"o":60.665,"t":"2026-10-20T14:10:00Z","v":1150,"vw":60.644},{"c":60.75,"h":60.75,"l":60.64,"n":72,"o":60.64,"t":"2026-10-20T14:15:00Z","v":1733,"vw":60.699313},{"c":61,"h":61.01,"l":60.73,"n":216,"o":60.73,"t":"2026-10-20T14:20:00Z","v":11998,"vw":60.967955},{"c":60.93,"h":61.07,"l":60.93,"n":82,"o":61,"t":"2026-10-20T14:25:00Z","v":3187,"vw":60.999839},{"c":60.77,"h":61,"l":60.77,"n":84,"o":61,"t":"2026-10-20T14:30:00Z","v":2513,"vw":60.897},{"c":60.85,"h":60.85,"l":60.8,"n":36,"o":60.8,"t":"2026-10-20T14:35:00Z","v":717,"vw":60.83},{"c":60.91,"h":60.91,"l":60.815,"n":71,"o":60.82,"t":"2026-10-20T14:40:00Z","v":1406,"vw":60.868125},{"c":60.985,"h":61.01,"l":60.92,"n":48,"o":60.92,"t":"2026-10-20T14:45:00Z","v":1865,"vw":60.969583},{"c":61.07,"h":61.095,"l":61.02,"n":110,"o":61.04,"t":"2026-10-20T14:50:00Z","v":1945,"vw":61.053571},{"c":60.97,"h":61.1399,"l":60.97,"n":44,"o":61.04,"t":"2026-10-20T14:55:00Z","v":1843,"vw":61.049376},{"c":60.96,"h":61.045,"l":60.96,"n":45,"o":61.045,"t":"2026-10-20T15:00:00Z","v":1665,"vw":61.006},{"c":60.84,"h":60.97,"l":60.83,"n":105,"o":60.95,"t":"2026-10-20T15:05:00Z","v":2977,"vw":60.892083},{"c":60.77,"h":60.85,"l":60.74,"n":85,"o":60.85,"t":"2026-10-20T15:10:00Z","v":2507,"vw":60.795753},{"c":60.72,"h":60.79,"l":60.72,"n":90,"o":60.77,"t":"2026-10-20T15:15:00Z","v":1896,"vw":60.763333},{"c":60.7,"h":60.74,"l":60.68,"n":75,"o":60.74,"t":"2026-10-20T15:20:00Z","v":1735,"vw":60.699286},{"c":60.625,"h":60.69,"l":60.625,"n":88,"o":60.69,"t":"2026-10-20T15:25:00Z","v":1259,"vw":60.653182},{"c":60.6,"h":60.635,"l":60.59,"n":121,"o":60.6,"t":"2026-10-20T15:30:00Z","v":2258,"vw":60.609295},{"c":60.695,"h":60.695,"l":60.57,"n":193,"o":60.57,"t":"2026-10-20T15:35:00Z","v":4490,"vw":60.625256},{"c":60.78,"h":60.795,"l":60.71,"n":179,"o":60.71,"t":"2026-10-20T15:40:00Z","v":3379,"vw":60.750476},{"c":60.71,"h":60.71,"l":60.69,"n":91,"o":60.705,"t":"2026-10-20T15:45:00Z","v":1799,"vw":60.702273},{"c":60.715,"h":60.72,"l":60.715,"n":20,"o":60.72,"t":"2026-10-20T15:50:00Z","v":266,"vw":60.7175},{"c":60.665,"h":60.71,"l":60.66,"n":80,"o":60.71,"t":"2026-10-20T15:55:00Z","v":1410,"vw":60.680187},{"c":60.63,"h":60.67,"l":60.625,"n":115,"o":60.67,"t":"2026-10-20T16:00:00Z","v":2082,"vw":60.6345},{"c":60.64,"h":60.67,"l":60.64,"n":77,"o":60.66,"t":"2026-10-20T16:05:00Z","v":1716,"vw":60.656667},{"c":60.515,"h":60.64,"l":60.515,"n":64,"o":60.63,"t":"2026-10-20T16:10:00Z","v":1262,"vw":60.607},{"c":60.41,"h":60.53,"l":60.41,"n":100,"o":60.52,"t":"2026-10-20T16:15:00Z","v":2223,"vw":60.473051},{"c":60.44,"h":60.44,"l":60.405,"n":110,"o":60.41,"t":"2026-10-20T16:20:00Z","v":1708,"vw":60.421},{"c":60.425,"h":60.425,"l":60.375,"n":84,"o":60.425,"t":"2026-10-20T16:25:00Z","v":2274,"vw":60.404},{"c":60.44,"h":60.47,"l":60.43,"n":98,"o":60.45,"t":"2026-10-20T16:30:00Z","v":1904,"vw":60.45},{"c":60.435,"h":60.48,"l":60.43,"n":43,"o":60.48,"t":"2026-10-20T16:35:00Z","v":640,"vw":60.4475},{"c":60.435,"h":60.44,"l":60.425,"n":106,"o":60.44,"t":"2026-10-20T16:40:00Z","v":1427,"vw":60.431667},{"c":60.46,"h":60.46,"l":60.42,"n":117,"o":60.42,"t":"2026-10-20T16:45:00Z","v":1778,"vw":60.43375},{"c":60.415,"h":60.48,"l":60.415,"n":84,"o":60.48,"t":"2026-10-20T16:50:00Z","v":1366,"vw":60.455},{"c":60.42,"h":60.43,"l":60.405,"n":48,"o":60.43,"t":"2026-10-20T16:55:00Z","v":1076,"vw":60.418571},{"c":60.41,"h":60.415,"l":60.4,"n":42,"o":60.41,"t":"2026-10-20T17:00:00Z","v":1069,"vw":60.407778},{"c":60.435,"h":60.44,"l":60.41,"n":86,"o":60.42,"t":"2026-10-20T17:05:00Z","v":1853,"vw":60.429691},{"c":60.42,"h":60.43,"l":60.41,"n":64,"o":60.42,"t":"2026-10-20T17:10:00Z","v":1062,"vw":60.421},{"c":60.425,"h":60.425,"l":60.42,"n":26,"o":60.42,"t":"2026-10-20T17:15:00Z","v":436,"vw":60.4225},{"c":60.42,"h":60.435,"l":60.42,"n":14,"o":60.435,"t":"2026-10-20T17:20:00Z","v":295,"vw":60.4275},{"c":60.47,"h":60.47,"l":60.46,"n":43,"o":60.465,"t":"2026-10-20T17:25:00Z","v":1349,"vw":60.465511},{"c":60.5,"h":60.5,"l":60.48,"n":64,"o":60.48,"t":"2026-10-20T17:30:00Z","v":1109,"vw":60.49},{"c":60.505,"h":60.53,"l":60.505,"n":74,"o":60.51,"t":"2026-10-20T17:35:00Z","v":1513,"vw":60.516281},{"c":60.51,"h":60.51,"l":60.51,"n":20,"o":60.51,"t":"2026-10-20T17:40:00Z","v":526,"vw":60.51},{"c":60.53,"h":60.545,"l":60.53,"n":75,"o":60.545,"t":"2026-10-20T17:45:00Z","v":1653,"vw":60.538333},{"c":60.515,"h":60.54,"l":60.515,"n":38,"o":60.53,"t":"2026-10-20T17:50:00Z","v":697,"vw":60.526},{"c":60.5,"h":60.5,"l":60.49,"n":41,"o":60.5,"t":"2026-10-20T17:55:00Z","v":1521,"vw":60.497},{"c":60.535,"h":60.54,"l":60.5,"n":78,"o":60.5,"t":"2026-10-20T18:00:00Z","v":1876,"vw":60.518333},{"c":60.52,"h":60.535,"l":60.52,"n":34,"o":60.535,"t":"2026-10-20T18:05:00Z","v":585,"vw":60.5275},{"c":60.53,"h":60.54,"l":60.53,"n":86,"o":60.54,"t":"2026-10-20T18:10:00Z","v":1027,"vw":60.53625},{"c":60.5,"h":60.55,"l":60.5,"n":110,"o":60.545,"t":"2026-10-20T18:15:00Z","v":2364,"vw":60.53735},{"c":60.485,"h":60.5,"l":60.485,"n":66,"o":60.49,"t":"2026-10-20T18:20:00Z","v":1404,"vw":60.492143},{"c":60.49,"h":60.505,"l":60.47,"n":64,"o":60.47,"t":"2026-10-20T18:25:00Z","v":2050,"vw":60.4793},{"c":60.545,"h":60.545,"l":60.535,"n":47,"o":60.535,"t":"2026-10-20T18:30:00Z","v":730,"vw":60.54},{"c":60.525,"h":60.535,"l":60.525,"n":44,"o":60.53,"t":"2026-10-20T18:35:00Z","v":970,"vw":60.53},{"c":60.47,"h":60.54,"l":60.47,"n":88,"o":60.535,"t":"2026-10-20T18:40:00Z","v":1910,"vw":60.502},{"c":60.55,"h":60.55,"l":60.48,"n":97,"o":60.48,"t":"2026-10-20T18:45:00Z","v":2130,"vw":60.511875},{"c":60.545,"h":60.545,"l":60.53,"n":93,"o":60.54,"t":"2026-10-20T18:55:00Z","v":2440,"vw":60.541823},{"c":60.52,"h":60.62,"l":60.52,"n":147,"o":60.56,"t":"2026-10-20T19:00:00Z","v":5011,"vw":60.577986},{"c":60.56,"h":60.575,"l":60.54,"n":131,"o":60.54,"t":"2026-10-20T19:05:00Z","v":3609,"vw":60.553333},{"c":60.625,"h":60.625,"l":60.57,"n":91,"o":60.57,"t":"2026-10-20T19:10:00Z","v":2494,"vw":60.595888},{"c":60.62,"h":60.62,"l":60.6,"n":82,"o":60.62,"t":"2026-10-20T19:15:00Z","v":2488,"vw":60.611176},{"c":60.59,"h":60.62,"l":60.56,"n":121,"o":60.62,"t":"2026-10-20T19:20:00Z","v":3983,"vw":60.592793},{"c":60.65,"h":60.66,"l":60.6,"n":148,"o":60.6,"t":"2026-10-20T19:25:00Z","v":3336,"vw":60.63637},{"c":60.62,"h":60.64,"l":60.59,"n":164,"o":60.64,"t":"2026-10-20T19:30:00Z","v":4938,"vw":60.622494},{"c":60.53,"h":60.595,"l":60.53,"n":186,"o":60.595,"t":"2026-10-20T19:35:00Z","v":3407,"vw":60.555},{"c":60.66,"h":60.66,"l":60.57,"n":201,"o":60.57,"t":"2026-10-20T19:40:00Z","v":3752,"vw":60.616191},{"c":60.63,"h":60.68,"l":60.6,"n":329,"o":60.675,"t":"2026-10-20T19:45:00Z","v":14579,"vw":60.644031},{"c":60.655,"h":60.685,"l":60.56,"n":509,"o":60.61,"t":"2026-10-20T19:50:00Z","v":17296,"vw":60.632338},{"c":60.69,"h":60.77,"l":60.67,"n":1039,"o":60.67,"t":"2026-10-20T19:55:00Z","v":38580,"vw":60.718804},{"c":60.67,"h":60.67,"l":60.6,"n":40,"o":60.67,"t":"2026-10-20T20:00:00Z","v":94313,"vw":60.668857},{"c":60.635,"h":61.385,"l":60.635,"n":250,"o":60.88,"t":"2026-10-21T13:30:00Z","v":27094,"vw":61.272627},{"c":60.72,"h":61.035,"l":60.72,"n":64,"o":60.95,"t":"2026-10-21T13:35:00Z","v":4073,"vw":60.899152},{"c":60.715,"h":60.77,"l":60.715,"n":15,"o":60.77,"t":"2026-10-21T13:40:00Z","v":712,"vw":60.74184},{"c":60.76,"h":60.95,"l":60.695,"n":40,"o":60.7025,"t":"2026-10-21T13:45:00Z","v":1946,"vw":60.808611},{"c":60.83,"h":60.83,"l":60.75,"n":34,"o":60.79,"t":"2026-10-21T13:50:00Z","v":1795,"vw":60.789959},{"c":60.75,"h":60.77,"l":60.72,"n":24,"o":60.73,"t":"2026-10-21T13:55:00Z","v":1123,"vw":60.738},{"c":60.605,"h":60.69,"l":60.605,"n":45,"o":60.69,"t":"2026-10-21T14:00:00Z","v":1996,"vw":60.67875},{"c":60.39,"h":60.58,"l":60.35,"n":90,"o":60.51,"t":"2026-10-21T14:05:00Z","v":2978,"vw":60.457619},{"c":60.45,"h":60.52,"l":60.44,"n":66,"o":60.45,"t":"2026-10-21T14:10:00Z","v":5661,"vw":60.479535},{"c":60.51,"h":60.53,"l":60.45,"n":66,"o":60.45,"t":"2026-10-21T14:15:00Z","v":2119,"vw":60.498421},{"c":60.47,"h":60.49,"l":60.39,"n":113,"o":60.455,"t":"2026-10-21T14:20:00Z","v":2908,"vw":60.448214},{"c":60.54,"h":60.54,"l":60.395,"n":95,"o":60.43,"t":"2026-10-21T14:25:00Z","v":3027,"vw":60.460368},{"c":60.57,"h":60.6,"l":60.53,"n":46,"o":60.6,"t":"2026-10-21T14:30:00Z","v":820,"vw":60.5675},{"c":60.65,"h":60.65,"l":60.58,"n":64,"o":60.58,"t":"2026-10-21T14:35:00Z","v":1175,"vw":60.608334},{"c":60.64,"h":60.665,"l":60.61,"n":64,"o":60.665,"t":"2026-10-21T14:40:00Z","v":1373,"vw":60.623752},{"c":60.69,"h":60.69,"l":60.65,"n":49,"o":60.685,"t":"2026-10-21T14:45:00Z","v":1250,"vw":60.68},{"c":60.645,"h":60.65,"l":60.645,"n":19,"o":60.65,"t":"2026-10-21T14:50:00Z","v":511,"vw":60.64875},{"c":60.51,"h":60.59,"l":60.51,"n":54,"o":60.59,"t":"2026-10-21T14:55:00Z","v":1758,"vw":60.56},{"c":60.52,"h":60.52,"l":60.46,"n":89,"o":60.48,"t":"2026-10-21T15:00:00Z","v":2419,"vw":60.486883},{"c":60.5,"h":60.5,"l":60.5,"n":14,"o":60.5,"t":"2026-10-21T15:05:00Z","v":490,"vw":60.5},{"c":60.51,"h":60.55,"l":60.51,"n":83,"o":60.53,"t":"2026-10-21T15:10:00Z","v":1599,"vw":60.530723},{"c":60.5,"h":60.51,"l":60.45,"n":167,"o":60.51,"t":"2026-10-21T15:15:00Z","v":5041,"vw":60.490973},{"c":60.47,"h":60.5,"l":60.47,"n":37,"o":60.5,"t":"2026-10-21T15:20:00Z","v":591,"vw":60.485},{"c":60.555,"h":60.555,"l":60.49,"n":148,"o":60.49,"t":"2026-10-21T15:25:00Z","v":2474,"vw":60.516429},{"c":60.57,"h":60.59,"l":60.54,"n":146,"o":60.54,"t":"2026-10-21T15:30:00Z","v":2604,"vw":60.558982},{"c":60.55,"h":60.56,"l":60.53,"n":59,"o":60.56,"t":"2026-10-21T15:35:00Z","v":892,"vw":60.5475},{"c":60.56,"h":60.56,"l":60.56,"n":35,"o":60.56,"t":"2026-10-21T15:40:00Z","v":748,"vw":60.56},{"c":60.56,"h":60.56,"l":60.56,"n":44,"o":60.56,"t":"2026-10-21T15:45:00Z","v":786,"vw":60.56},{"c":60.55,"h":60.59,"l":60.55,"n":123,"o":60.57,"t":"2026-10-21T15:50:00Z","v":2532,"vw":60.576255},{"c":60.51,"h":60.53,"l":60.51,"n":55,"o":60.53,"t":"2026-10-21T16:00:00Z","v":1091,"vw":60.52},{"c":60.47,"h":60.485,"l":60.46,"n":119,"o":60.485,"t":"2026-10-21T16:05:00Z","v":5611,"vw":60.473561},{"c":60.48,"h":60.48,"l":60.45,"n":63,"o":60.45,"t":"2026-10-21T16:10:00Z","v":873,"vw":60.4625},{"c":60.53,"h":60.53,"l":60.49,"n":106,"o":60.49,"t":"2026-10-21T16:15:00Z","v":2838,"vw":60.504166},{"c":60.51,"h":60.51,"l":60.51,"n":15,"o":60.51,"t":"2026-10-21T16:20:00Z","v":361,"vw":60.51},{"c":60.53,"h":60.53,"l":60.525,"n":32,"o":60.525,"t":"2026-10-21T16:25:00Z","v":663,"vw":60.52875},{"c":60.605,"h":60.605,"l":60.57,"n":136,"o":60.57,"t":"2026-10-21T16:30:00Z","v":2325,"vw":60.58861},{"c":60.62,"h":60.62,"l":60.59,"n":121,"o":60.605,"t":"2026-10-21T16:35:00Z","v":2831,"vw":60.607143},{"c":60.65,"h":60.65,"l":60.63,"n":75,"o":60.63,"t":"2026-10-21T16:40:00Z","v":1498,"vw":60.643333},{"c":60.55,"h":60.645,"l":60.55,"n":99,"o":60.645,"t":"2026-10-21T16:45:00Z","v":1788,"vw":60.589167},{"c":60.57,"h":60.57,"l":60.545,"n":65,"o":60.545,"t":"2026-10-21T16:50:00Z","v":1394,"vw":60.562377},{"c":60.56,"h":60.59,"l":60.56,"n":70,"o":60.58,"t":"2026-10-21T16:55:00Z","v":1262,"vw":60.571667},{"c":60.61,"h":60.61,"l":60.57,"n":154,"o":60.57,"t":"2026-10-21T17:00:00Z","v":4150,"vw":60.598743},{"c":60.64,"h":60.64,"l":60.61,"n":47,"o":60.61,"t":"2026-10-21T17:05:00Z","v":1315,"vw":60.618},{"c":60.59,"h":60.62,"l":60.59,"n":107,"o":60.62,"t":"2026-10-21T17:10:00Z","v":1704,"vw":60.605},{"c":60.635,"h":60.635,"l":60.61,"n":44,"o":60.61,"t":"2026-10-21T17:15:00Z","v":753,"vw":60.62375},{"c":60.66,"h":60.66,"l":60.66,"n":69,"o":60.66,"t":"2026-10-21T17:20:00Z","v":801,"vw":60.66},{"c":60.64,"h":60.67,"l":60.64,"n":66,"o":60.67,"t":"2026-10-21T17:25:00Z","v":1606,"vw":60.65982},{"c":60.64,"h":60.64,"l":60.59,"n":133,"o":60.62,"t":"2026-10-21T17:30:00Z","v":2739,"vw":60.614175},{"c":60.61,"h":60.63,"l":60.61,"n":62,"o":60.63,"t":"2026-10-21T17:35:00Z","v":1268,"vw":60.621417},{"c":60.525,"h":60.56,"l":60.525,"n":63,"o":60.56,"t":"2026-10-21T17:40:00Z","v":1029,"vw":60.54625},{"c":60.55,"h":60.58,"l":60.53,"n":110,"o":60.53,"t":"2026-10-21T17:45:00Z","v":2221,"vw":60.558693},{"c":60.52,"h":60.52,"l":60.52,"n":19,"o":60.52,"t":"2026-10-21T17:50:00Z","v":320,"vw":60.52},{"c":60.5,"h":60.52,"l":60.49,"n":110,"o":60.51,"t":"2026-10-21T17:55:00Z","v":2983,"vw":60.501385},{"c":60.51,"h":60.51,"l":60.49,"n":109,"o":60.51,"t":"2026-10-21T18:00:00Z","v":2217,"vw":60.501875},{"c":60.44,"h":60.49,"l":60.435,"n":83,"o":60.49,"t":"2026-10-21T18:05:00Z","v":1989,"vw":60.453499},{"c":60.45,"h":60.45,"l":60.45,"n":29,"o":60.45,"t":"2026-10-21T18:10:00Z","v":624,"vw":60.45},{"c":60.48,"h":60.48,"l":60.46,"n":96,"o":60.46,"t":"2026-10-21T18:15:00Z","v":2158,"vw":60.473812},{"c":60.46,"h":60.47,"l":60.46,"n":65,"o":60.47,"t":"2026-10-21T18:20:00Z","v":988,"vw":60.461916},{"c":60.44,"h":60.44,"l":60.425,"n":73,"o":60.425,"t":"2026-10-21T18:25:00Z","v":1303,"vw":60.435},{"c":60.45,"h":60.465,"l":60.45,"n":34,"o":60.46,"t":"2026-10-21T18:30:00Z","v":949,"vw":60.459293},{"c":60.48,"h":60.48,"l":60.445,"n":122,"o":60.445,"t":"2026-10-21T18:35:00Z","v":3078,"vw":60.458235},{"c":60.5,"h":60.5,"l":60.495,"n":52,"o":60.5,"t":"2026-10-21T18:40:00Z","v":821,"vw":60.49875},{"c":60.37,"h":60.49,"l":60.37,"n":199,"o":60.49,"t":"2026-10-21T18:45:00Z","v":4186,"vw":60.431887},{"c":60.39,"h":60.39,"l":60.34,"n":52,"o":60.37,"t":"2026-10-21T18:50:00Z","v":825,"vw":60.374},{"c":60.27,"h":60.36,"l":60.27,"n":143,"o":60.36,"t":"2026-10-21T18:55:00Z","v":2702,"vw":60.3125},{"c":60.2,"h":60.27,"l":60.14,"n":161,"o":60.27,"t":"2026-10-21T19:00:00Z","v":4612,"vw":60.19759},{"c":60.25,"h":60.27,"l":60.14,"n":194,"o":60.19,"t":"2026-10-21T19:05:00Z","v":5451,"vw":60.216073},{"c":60.33,"h":60.33,"l":60.23,"n":186,"o":60.23,"t":"2026-10-21T19:10:00Z","v":4274,"vw":60.269167},{"c":60.37,"h":60.385,"l":60.33,"n":168,"o":60.33,"t":"2026-10-21T19:15:00Z","v":4335,"vw":60.368701},{"c":60.39,"h":60.43,"l":60.385,"n":177,"o":60.39,"t":"2026-10-21T19:20:00Z","v":3174,"vw":60.399091},{"c":60.58,"h":60.58,"l":60.39,"n":265,"o":60.39,"t":"2026-10-21T19:25:00Z","v":6329,"vw":60.449368},{"c":60.49,"h":60.59,"l":60.48,"n":206,"o":60.57,"t":"2026-10-21T19:30:00Z","v":4657,"vw":60.529358},{"c":60.41,"h":60.48,"l":60.41,"n":174,"o":60.48,"t":"2026-10-21T19:35:00Z","v":4243,"vw":60.430274},{"c":60.46,"h":60.475,"l":60.44,"n":259,"o":60.44,"t":"2026-10-21T19:40:00Z","v":5941,"vw":60.456733},{"c":60.47,"h":60.495,"l":60.45,"n":183,"o":60.48,"t":"2026-10-21T19:45:00Z","v":3633,"vw":60.473261},{"c":60.63,"h":60.64,"l":60.49,"n":371,"o":60.49,"t":"2026-10-21T19:50:00Z","v":9819,"vw":60.585351},{"c":60.59,"h":60.66,"l":60.55,"n":916,"o":60.64,"t":"2026-10-21T19:55:00Z","v":36650,"vw":60.591743},{"c":60.63,"h":60.63,"l":60.57,"n":23,"o":60.57,"t":"2026-10-21T20:00:00Z","v":145520,"vw":60.629811},{"c":59.39,"h":59.39,"l":59.39,"n":3,"o":59.39,"t":"2026-10-21T20:05:00Z","v":558,"vw":59.39},{"c":60.67,"h":60.78,"l":60.67,"n":4,"o":60.77,"t":"2026-10-22T13:25:00Z","v":366,"vw":60.74},{"c":61.599,"h":61.71,"l":58.99,"n":518,"o":61.14,"t":"2026-10-22T13:30:00Z","v":29119,"vw":60.765641},{"c":61.88,"h":61.95,"l":61.63,"n":159,"o":61.63,"t":"2026-10-22T13:35:00Z","v":11978,"vw":61.918186},{"c":62.03,"h":62.19,"l":62.025,"n":54,"o":62.07,"t":"2026-10-22T13:40:00Z","v":1405,"vw":62.076438},{"c":62.82,"h":62.92,"l":61.9,"n":264,"o":62.18,"t":"2026-10-22T13:45:00Z","v":12118,"vw":62.37049},{"c":62.725,"h":62.85,"l":62.69,"n":134,"o":62.83,"t":"2026-10-22T13:50:00Z","v":3993,"vw":62.769784},{"c":63.15,"h":63.21,"l":62.68,"n":142,"o":62.69,"t":"2026-10-22T13:55:00Z","v":9014,"vw":62.989031},{"c":63.04,"h":63.33,"l":63.025,"n":242,"o":63.3,"t":"2026-10-22T14:00:00Z","v":13728,"vw":63.210634},{"c":63.055,"h":63.14,"l":62.945,"n":267,"o":63.05,"t":"2026-10-22T14:05:00Z","v":9849,"vw":63.085863},{"c":63.025,"h":63.12,"l":62.99,"n":334,"o":63.05,"t":"2026-10-22T14:10:00Z","v":15705,"vw":63.075974},{"c":63.19,"h":63.205,"l":63.04,"n":181,"o":63.11,"t":"2026-10-22T14:15:00Z","v":4158,"vw":63.129941},{"c":63.35,"h":63.35,"l":63.1,"n":113,"o":63.235,"t":"2026-10-22T14:20:00Z","v":3237,"vw":63.273409},{"c":63.28,"h":63.37,"l":63.27,"n":278,"o":63.35,"t":"2026-10-22T14:25:00Z","v":6889,"vw":63.300592},{"c":63.26,"h":63.31,"l":63.19,"n":278,"o":63.27,"t":"2026-10-22T14:30:00Z","v":17968,"vw":63.263005},{"c":63.09,"h":63.25,"l":63.07,"n":156,"o":63.25,"t":"2026-10-22T14:35:00Z","v":3783,"vw":63.145149},{"c":63.23,"h":63.32,"l":63.095,"n":304,"o":63.16,"t":"2026-10-22T14:40:00Z","v":12910,"vw":63.25842},{"c":63.21,"h":63.3,"l":63.15,"n":137,"o":63.25,"t":"2026-10-22T14:45:00Z","v":11267,"vw":63.262907},{"c":63.27,"h":63.27,"l":63.16,"n":189,"o":63.165,"t":"2026-10-22T14:50:00Z","v":9023,"vw":63.254569},{"c":63.47,"h":63.47,"l":63.26,"n":252,"o":63.27,"t":"2026-10-22T14:55:00Z","v":12320,"vw":63.313311},{"c":63.41,"h":63.505,"l":63.41,"n":161,"o":63.48,"t":"2026-10-22T15:00:00Z","v":3642,"vw":63.464375},{"c":63.2451,"h":63.49,"l":63.2206,"n":262,"o":63.445,"t":"2026-10-22T15:05:00Z","v":11628,"vw":63.38645},{"c":63.45,"h":63.46,"l":63.265,"n":173,"o":63.265,"t":"2026-10-22T15:10:00Z","v":3129,"vw":63.341818},{"c":63.62,"h":63.64,"l":63.475,"n":220,"o":63.49,"t":"2026-10-22T15:15:00Z","v":6173,"vw":63.549265},{"c":63.665,"h":63.665,"l":63.57,"n":173,"o":63.62,"t":"2026-10-22T15:20:00Z","v":4251,"vw":63.611512},{"c":63.675,"h":63.69,"l":63.6,"n":136,"o":63.65,"t":"2026-10-22T15:25:00Z","v":4811,"vw":63.6494},{"c":63.55,"h":63.695,"l":63.55,"n":166,"o":63.695,"t":"2026-10-22T15:30:00Z","v":5933,"vw":63.623438},{"c":63.63,"h":63.65,"l":63.55,"n":155,"o":63.555,"t":"2026-10-22T15:35:00Z","v":3775,"vw":63.581407},{"c":63.68,"h":63.69,"l":63.56,"n":202,"o":63.64,"t":"2026-10-22T15:40:00Z","v":4328,"vw":63.630208},{"c":63.71,"h":63.74,"l":63.69,"n":82,"o":63.69,"t":"2026-10-22T15:45:00Z","v":2154,"vw":63.716923},{"c":63.575,"h":63.68,"l":63.575,"n":140,"o":63.68,"t":"2026-10-22T15:50:00Z","v":3757,"vw":63.610673},{"c":63.64,"h":63.64,"l":63.585,"n":63,"o":63.585,"t":"2026-10-22T15:55:00Z","v":1521,"vw":63.6125},{"c":63.59,"h":63.64,"l":63.55,"n":187,"o":63.64,"t":"2026-10-22T16:00:00Z","v":3805,"vw":63.590542},{"c":63.645,"h":63.66,"l":63.585,"n":150,"o":63.6,"t":"2026-10-22T16:05:00Z","v":3031,"vw":63.618328},{"c":63.72,"h":63.72,"l":63.67,"n":175,"o":63.67,"t":"2026-10-22T16:10:00Z","v":3830,"vw":63.704167},{"c":63.86,"h":63.86,"l":63.75,"n":155,"o":63.76,"t":"2026-10-22T16:15:00Z","v":7695,"vw":63.799247},{"c":63.875,"h":63.875,"l":63.82,"n":136,"o":63.87,"t":"2026-10-22T16:20:00Z","v":2864,"vw":63.846878},{"c":63.89,"h":63.91,"l":63.89,"n":239,"o":63.9,"t":"2026-10-22T16:25:00Z","v":5140,"vw":63.901507},{"c":63.83,"h":63.83,"l":63.75,"n":151,"o":63.8,"t":"2026-10-22T16:30:00Z","v":4538,"vw":63.786389},{"c":63.81,"h":63.84,"l":63.8,"n":183,"o":63.84,"t":"2026-10-22T16:35:00Z","v":4812,"vw":63.813843},{"c":63.76,"h":63.82,"l":63.744,"n":205,"o":63.805,"t":"2026-10-22T16:40:00Z","v":8480,"vw":63.779665},{"c":63.915,"h":63.915,"l":63.74,"n":158,"o":63.77,"t":"2026-10-22T16:45:00Z","v":4925,"vw":63.825476},{"c":63.92,"h":63.97,"l":63.885,"n":186,"o":63.955,"t":"2026-10-22T16:50:00Z","v":4565,"vw":63.941497},{"c":64.03,"h":64.03,"l":63.92,"n":162,"o":63.93,"t":"2026-10-22T16:55:00Z","v":4746,"vw":63.973105},{"c":64.01,"h":64.05,"l":63.995,"n":215,"o":64.05,"t":"2026-10-22T17:00:00Z","v":5783,"vw":64.021337},{"c":63.98,"h":64.04,"l":63.98,"n":134,"o":64.03,"t":"2026-10-22T17:05:00Z","v":4155,"vw":64.010684},{"c":63.99,"h":64.0085,"l":63.95,"n":204,"o":63.95,"t":"2026-10-22T17:10:00Z","v":6468,"vw":63.981106},{"c":63.965,"h":64.025,"l":63.95,"n":138,"o":64,"t":"2026-10-22T17:15:00Z","v":3976,"vw":63.9955},{"c":64.09,"h":64.095,"l":63.965,"n":182,"o":63.965,"t":"2026-10-22T17:20:00Z","v":4827,"vw":64.013691},{"c":64.1,"h":64.1,"l":64.04,"n":285,"o":64.08,"t":"2026-10-22T17:25:00Z","v":7896,"vw":64.083369},{"c":64.13,"h":64.145,"l":64.07,"n":117,"o":64.085,"t":"2026-10-22T17:30:00Z","v":2909,"vw":64.104643},{"c":64.05,"h":64.12,"l":64.05,"n":225,"o":64.12,"t":"2026-10-22T17:35:00Z","v":7065,"vw":64.097912},{"c":64.16,"h":64.17,"l":64.08,"n":143,"o":64.08,"t":"2026-10-22T17:40:00Z","v":5782,"vw":64.123645},{"c":64.1,"h":64.17,"l":64.09,"n":131,"o":64.17,"t":"2026-10-22T17:45:00Z","v":3769,"vw":64.125106},{"c":64.195,"h":64.21,"l":64.07,"n":330,"o":64.1,"t":"2026-10-22T17:50:00Z","v":10685,"vw":64.139475},{"c":64.24,"h":64.24,"l":64.18,"n":251,"o":64.21,"t":"2026-10-22T17:55:00Z","v":7037,"vw":64.218783},{"c":64.2,"h":64.26,"l":64.19,"n":199,"o":64.25,"t":"2026-10-22T18:00:00Z","v":6801,"vw":64.224594},{"c":64.195,"h":64.26,"l":64.195,"n":169,"o":64.22,"t":"2026-10-22T18:05:00Z","v":5676,"vw":64.222267},{"c":64.2,"h":64.26,"l":64.18,"n":223,"o":64.2,"t":"2026-10-22T18:10:00Z","v":11332,"vw":64.239527},{"c":64.235,"h":64.235,"l":64.155,"n":263,"o":64.195,"t":"2026-10-22T18:15:00Z","v":11729,"vw":64.189278},{"c":64.19,"h":64.25,"l":64.19,"n":269,"o":64.24,"t":"2026-10-22T18:20:00Z","v":8506,"vw":64.227029},{"c":64.02,"h":64.18,"l":63.905,"n":456,"o":64.155,"t":"2026-10-22T18:25:00Z","v":16080,"vw":64.043575},{"c":63.99,"h":64.065,"l":63.99,"n":289,"o":64.015,"t":"2026-10-22T18:30:00Z","v":10816,"vw":64.028025},{"c":64.135,"h":64.17,"l":63.97,"n":369,"o":64.01,"t":"2026-10-22T18:35:00Z","v":14228,"vw":64.04534},{"c":64.165,"h":64.21,"l":64.14,"n":256,"o":64.14,"t":"2026-10-22T18:40:00Z","v":9674,"vw":64.16709},{"c":64.205,"h":64.23,"l":64.17,"n":285,"o":64.175,"t":"2026-10-22T18:45:00Z","v":8651,"vw":64.199757},{"c":64.17,"h":64.25,"l":64.17,"n":274,"o":64.2,"t":"2026-10-22T18:50:00Z","v":7186,"vw":64.222769},{"c":64.24,"h":64.25,"l":64.17,"n":309,"o":64.17,"t":"2026-10-22T18:55:00Z","v":9860,"vw":64.222477},{"c":64.235,"h":64.25,"l":64.22,"n":282,"o":64.23,"t":"2026-10-22T19:00:00Z","v":8864,"vw":64.236727},{"c":64.33,"h":64.34,"l":64.24,"n":473,"o":64.245,"t":"2026-10-22T19:05:00Z","v":24706,"vw":64.266884},{"c":64.25,"h":64.35,"l":64.25,"n":281,"o":64.345,"t":"2026-10-22T19:10:00Z","v":8319,"vw":64.30337},{"c":64.305,"h":64.315,"l":64.19,"n":277,"o":64.26,"t":"2026-10-22T19:15:00Z","v":9813,"vw":64.245495},{"c":64.19,"h":64.39,"l":64.19,"n":342,"o":64.27,"t":"2026-10-22T19:20:00Z","v":12563,"vw":64.290595},{"c":64.3,"h":64.3,"l":64.16,"n":346,"o":64.16,"t":"2026-10-22T19:25:00Z","v":13259,"vw":64.228816},{"c":64.37,"h":64.39,"l":64.24,"n":397,"o":64.28,"t":"2026-10-22T19:30:00Z","v":18918,"vw":64.319173},{"c":64.52,"h":64.545,"l":64.37,"n":274,"o":64.37,"t":"2026-10-22T19:35:00Z","v":11680,"vw":64.47494},{"c":64.56,"h":64.63,"l":64.5,"n":376,"o":64.53,"t":"2026-10-22T19:40:00Z","v":14034,"vw":64.54815},{"c":64.67,"h":64.71,"l":64.58,"n":342,"o":64.615,"t":"2026-10-22T19:45:00Z","v":12276,"vw":64.629374},{"c":64.465,"h":64.63,"l":64.442,"n":583,"o":64.62,"t":"2026-10-22T19:50:00Z","v":28069,"vw":64.528727},{"c":64.37,"h":64.37,"l":64.18,"n":2072,"o":64.37,"t":"2026-10-22T19:55:00Z","v":110998,"vw":64.252812},{"c":64.24,"h":64.33,"l":64.24,"n":27,"o":64.33,"t":"2026-10-22T20:00:00Z","v":229689,"vw":64.240043},{"c":63.93,"h":63.93,"l":63.93,"n":11,"o":63.93,"t":"2026-10-23T13:30:00Z","v":3067,"vw":63.93},{"c":64.51,"h":64.51,"l":64.51,"n":33,"o":64.51,"t":"2026-10-23T13:35:00Z","v":988,"vw":64.51},{"c":64.045,"h":64.33,"l":64.045,"n":61,"o":64.33,"t":"2026-10-23T13:40:00Z","v":2088,"vw":64.181512},{"c":63.99,"h":63.995,"l":63.99,"n":24,"o":63.995,"t":"2026-10-23T13:45:00Z","v":672,"vw":63.993},{"c":63.99,"h":63.995,"l":63.99,"n":24,"o":63.99,"t":"2026-10-23T13:55:00Z","v":655,"vw":63.991},{"c":63.955,"h":64.005,"l":63.955,"n":61,"o":63.99,"t":"2026-10-23T14:00:00Z","v":2625,"vw":63.994258},{"c":63.72,"h":63.95,"l":63.7,"n":190,"o":63.94,"t":"2026-10-23T14:05:00Z","v":7819,"vw":63.783296},{"c":63.8,"h":63.845,"l":63.72,"n":186,"o":63.72,"t":"2026-10-23T14:10:00Z","v":5346,"vw":63.760622},{"c":63.67,"h":63.725,"l":63.67,"n":105,"o":63.68,"t":"2026-10-23T14:15:00Z","v":2789,"vw":63.68736},{"c":63.72,"h":63.76,"l":63.62,"n":162,"o":63.65,"t":"2026-10-23T14:20:00Z","v":4291,"vw":63.670228},{"c":63.86,"h":63.86,"l":63.74,"n":133,"o":63.74,"t":"2026-10-23T14:25:00Z","v":3922,"vw":63.827085},{"c":63.8,"h":63.86,"l":63.76,"n":171,"o":63.83,"t":"2026-10-23T14:30:00Z","v":5067,"vw":63.820088},{"c":63.88,"h":63.88,"l":63.76,"n":111,"o":63.76,"t":"2026-10-23T14:35:00Z","v":2351,"vw":63.812778},{"c":63.98,"h":63.98,"l":63.87,"n":201,"o":63.88,"t":"2026-10-23T14:40:00Z","v":4231,"vw":63.90467},{"c":64.2,"h":64.2,"l":64.02,"n":103,"o":64.02,"t":"2026-10-23T14:45:00Z","v":2961,"vw":64.089876},{"c":64.18,"h":64.23,"l":64.17,"n":148,"o":64.23,"t":"2026-10-23T14:50:00Z","v":4036,"vw":64.197986},{"c":64.33,"h":64.33,"l":64.2,"n":224,"o":64.21,"t":"2026-10-23T14:55:00Z","v":6198,"vw":64.272188},{"c":64.37,"h":64.37,"l":64.275,"n":133,"o":64.37,"t":"2026-10-23T15:00:00Z","v":2897,"vw":64.303929},{"c":64.4,"h":64.4,"l":64.34,"n":155,"o":64.34,"t":"2026-10-23T15:05:00Z","v":2629,"vw":64.375909},{"c":64.38,"h":64.47,"l":64.34,"n":161,"o":64.34,"t":"2026-10-23T15:10:00Z","v":4187,"vw":64.402559},{"c":64.47,"h":64.48,"l":64.42,"n":177,"o":64.45,"t":"2026-10-23T15:15:00Z","v":5142,"vw":64.453365},{"c":64.455,"h":64.51,"l":64.445,"n":207,"o":64.5,"t":"2026-10-23T15:20:00Z","v":8332,"vw":64.493589},{"c":64.53,"h":64.53,"l":64.46,"n":215,"o":64.49,"t":"2026-10-23T15:25:00Z","v":5152,"vw":64.485599},{"c":64.44,"h":64.54,"l":64.41,"n":212,"o":64.54,"t":"2026-10-23T15:30:00Z","v":4444,"vw":64.45302},{"c":64.31,"h":64.45,"l":64.3,"n":163,"o":64.45,"t":"2026-10-23T15:35:00Z","v":3714,"vw":64.375524},{"c":64.275,"h":64.35,"l":64.27,"n":189,"o":64.34,"t":"2026-10-23T15:40:00Z","v":3587,"vw":64.314583},{"c":64.3,"h":64.32,"l":64.26,"n":175,"o":64.29,"t":"2026-10-23T15:45:00Z","v":2964,"vw":64.285},{"c":64.28,"h":64.3,"l":64.26,"n":153,"o":64.3,"t":"2026-10-23T15:50:00Z","v":3871,"vw":64.275625},{"c":64.17,"h":64.29,"l":64.15,"n":264,"o":64.29,"t":"2026-10-23T15:55:00Z","v":11516,"vw":64.195455},{"c":64.25,"h":64.25,"l":64.185,"n":162,"o":64.19,"t":"2026-10-23T16:00:00Z","v":5044,"vw":64.229862},{"c":64.28,"h":64.28,"l":64.23,"n":135,"o":64.28,"t":"2026-10-23T16:05:00Z","v":3495,"vw":64.261429},{"c":64.265,"h":64.29,"l":64.25,"n":88,"o":64.285,"t":"2026-10-23T16:10:00Z","v":2022,"vw":64.272143},{"c":64.29,"h":64.31,"l":64.26,"n":138,"o":64.26,"t":"2026-10-23T16:15:00Z","v":3504,"vw":64.27851},{"c":64.26,"h":64.275,"l":64.25,"n":134,"o":64.26,"t":"2026-10-23T16:20:00Z","v":3806,"vw":64.261883},{"c":64.28,"h":64.29,"l":64.27,"n":134,"o":64.28,"t":"2026-10-23T16:25:00Z","v":3893,"vw":64.276779},{"c":64.23,"h":64.29,"l":64.19,"n":154,"o":64.29,"t":"2026-10-23T16:30:00Z","v":3716,"vw":64.234667},{"c":64.28,"h":64.3,"l":64.25,"n":122,"o":64.25,"t":"2026-10-23T16:35:00Z","v":3757,"vw":64.276188},{"c":64.32,"h":64.33,"l":64.31,"n":38,"o":64.31,"t":"2026-10-23T16:40:00Z","v":1154,"vw":64.319286}],"history":[{"c":44.59,"h":46.03,"l":44.4,"n":7405,"o":46.03,"t":"2024-10-21T04:00:00Z","v":362427,"vw":44.755234},{"c":45.39,"h":46.28,"l":44,"n":7200,"o":46.28,"t":"2024-10-22T04:00:00Z","v":282492,"vw":45.130393},{"c":45.63,"h":45.86,"l":45.06,"n":6120,"o":45.46,"t":"2024-10-23T04:00:00Z","v":228010,"vw":45.515259},{"c":45.56,"h":45.64,"l":44.665,"n":5466,"o":45.6,"t":"2024-10-24T04:00:00Z","v":261708,"vw":45.424837},{"c":44.83,"h":45.81,"l":44.55,"n":6211,"o":45.81,"t":"2024-10-25T04:00:00Z","v":255405,"vw":44.896189},{"c":46.46,"h":46.7,"l":45.33,"n":5443,"o":45.33,"t":"2024-10-28T04:00:00Z","v":265127,"vw":46.304941},{"c":46.31,"h":46.45,"l":45.915,"n":4231,"o":46.19,"t":"2024-10-29T04:00:00Z","v":197032,"vw":46.276102},{"c":46.72,"h":47.655,"l":46.01,"n":5395,"o":46.01,"t":"2024-10-30T04:00:00Z","v":260606,"vw":46.939843},{"c":45.98,"h":47,"l":45.97,"n":5657,"o":46.72,"t":"2024-10-31T04:00:00Z","v":239183,"vw":46.334095},{"c":45.93,"h":46.535,"l":45.735,"n":5507,"o":46.37,"t":"2024-11-01T04:00:00Z","v":222673,"vw":45.953682},{"c":45.45,"h":46.08,"l":45.04,"n":6570,"o":45.7,"t":"2024-11-04T05:00:00Z","v":267022,"vw":45.528186},{"c":46.54,"h":46.64,"l":45.58,"n":6484,"o":45.58,"t":"2024-11-05T05:00:00Z","v":267602,"vw":46.44251},{"c":52.84,"h":53.19,"l":49.38,"n":16236,"o":49.95,"t":"2024-11-06T05:00:00Z","v":873240,"vw":52.562745},{"c":50.92,"h":52.52,"l":50.58,"n":8432,"o":52.52,"t":"2024-11-07T05:00:00Z","v":379060,"vw":51.129287},{"c":51.11,"h":51.61,"l":49.725,"n":6808,"o":50.52,"t":"2024-11-08T05:00:00Z","v":346466,"vw":51.084747},{"c":52.94,"h":54.07,"l":51.52,"n":8385,"o":52,"t":"2024-11-11T05:00:00Z","v":372549,"vw":53.121041},{"c":52.24,"h":53.555,"l":52.04,"n":6663,"o":52.89,"t":"2024-11-12T05:00:00Z","v":299361,"vw":52.342044},{"c":51.66,"h":53.47,"l":51.63,"n":7018,"o":52.86,"t":"2024-11-13T05:00:00Z","v":358437,"vw":52.014925},{"c":51.64,"h":52.27,"l":51.48,"n":5927,"o":51.99,"t":"2024-11-14T05:00:00Z","v":256441,"vw":51.722416},{"c":51.78,"h":52.14,"l":51.19,"n":6116,"o":52.14,"t":"2024-11-15T05:00:00Z","v":302827,"vw":51.722579},{"c":51.48,"h":52.19,"l":51.37,"n":5649,"o":51.78,"t":"2024-11-18T05:00:00Z","v":308938,"vw":51.614225},{"c":50.97,"h":51.215,"l":50.47,"n":5853,"o":50.47,"t":"2024-11-19T05:00:00Z","v":192941,"vw":50.879075},{"c":50.75,"h":51.145,"l":50.4266,"n":7278,"o":50.84,"t":"2024-11-20T05:00:00Z","v":228619,"vw":50.712739},{"c":51.51,"h":52.08,"l":50.82,"n":5370,"o":50.99,"t":"2024-11-21T05:00:00Z","v":205334,"vw":51.539251},{"c":52.81,"h":52.98,"l":51.595,"n":7568,"o":51.81,"t":"2024-11-22T05:00:00Z","v":270864,"vw":52.717407},{"c":53.85,"h":55.29,"l":53.25,"n":7110,"o":53.61,"t":"2024-11-25T05:00:00Z","v":404047,"vw":54.112424},{"c":52.92,"h":53.855,"l":52.885,"n":6751,"o":53.63,"t":"2024-11-26T05:00:00Z","v":243268,"vw":53.053984},{"c":52.31,"h":53.29,"l":52.25,"n":5627,"o":53.04,"t":"2024-11-27T05:00:00Z","v":201485,"vw":52.431727},{"c":52.01,"h":52.78,"l":51.32,"n":3432,"o":52.78,"t":"2024-11-29T05:00:00Z","v":157359,"vw":51.933678},{"c":51.82,"h":52.48,"l":51.46,"n":7682,"o":52.33,"t":"2024-12-02T05:00:00Z","v":313134,"vw":51.906956},{"c":51.26,"h":52.5,"l":51.135,"n":5771,"o":51.74,"t":"2024-12-03T05:00:00Z","v":288213,"vw":51.683505},{"c":51.65,"h":51.78,"l":51,"n":5871,"o":51.38,"t":"2024-12-04T05:00:00Z","v":383395,"vw":51.567887},{"c":50.94,"h":52.06,"l":50.84,"n":5946,"o":51.87,"t":"2024-12-05T05:00:00Z","v":222423,"vw":51.16576},{"c":51.44,"h":51.68,"l":50.7,"n":7644,"o":51.38,"t":"2024-12-06T05:00:00Z","v":339605,"vw":51.398202},{"c":50.93,"h":52,"l":50.895,"n":8111,"o":51.9,"t":"2024-12-09T05:00:00Z","v":304835,"vw":51.148563},{"c":51,"h":51.64,"l":50.1,"n":7124,"o":50.91,"t":"2024-12-10T05:00:00Z","v":417302,"vw":51.118975},{"c":51.27,"h":52.14,"l":50.91,"n":6741,"o":51.74,"t":"2024-12-11T05:00:00Z","v":596585,"vw":51.400029},{"c":50.95,"h":52.43,"l":50.84,"n":6571,"o":51.23,"t":"2024-12-12T05:00:00Z","v":257627,"vw":51.100426},{"c":50.57,"h":51.09,"l":50.21,"n":7282,"o":50.93,"t":"2024-12-13T05:00:00Z","v":338369,"vw":50.551352},{"c":51.06,"h":51.1,"l":50.35,"n":7237,"o":50.56,"t":"2024-12-16T05:00:00Z","v":374313,"vw":50.965051},{"c":50.02,"h":51.08,"l":49.83,"n":7183,"o":50.7,"t":"2024-12-17T05:00:00Z","v":754624,"vw":50.087712},{"c":47.23,"h":50.775,"l":46.9,"n":10583,"o":50.54,"t":"2024-12-18T05:00:00Z","v":507538,"vw":47.808058},{"c":47.02,"h":48.61,"l":46.96,"n":10564,"o":47.85,"t":"2024-12-19T05:00:00Z","v":433708,"vw":47.251353},{"c":47.49,"h":48.04,"l":46.56,"n":10126,"o":46.56,"t":"2024-12-20T05:00:00Z","v":1274052,"vw":47.39333},{"c":47.57,"h":47.97,"l":47.29,"n":8267,"o":47.31,"t":"2024-12-23T05:00:00Z","v":302456,"vw":47.545557},{"c":48.13,"h":48.29,"l":47.57,"n":3739,"o":47.73,"t":"2024-12-24T05:00:00Z","v":135971,"vw":47.954434},{"c":48.64,"h":48.73,"l":47.5,"n":5165,"o":47.64,"t":"2024-12-26T05:00:00Z","v":189449,"vw":48.485809},{"c":48.04,"h":48.68,"l":47.515,"n":4580,"o":48.19,"t":"2024-12-27T05:00:00Z","v":221698,"vw":47.979693},{"c":47.72,"h":48.08,"l":47.19,"n":4417,"o":47.79,"t":"2024-12-30T05:00:00Z","v":191192,"vw":47.781908},{"c":47.61,"h":48.195,"l":47.57,"n":4736,"o":47.89,"t":"2024-12-31T05:00:00Z","v":289167,"vw":47.735474},{"c":47.1,"h":48.235,"l":46.93,"n":5665,"o":47.96,"t":"2025-01-02T05:00:00Z","v":278031,"vw":47.210614},{"c":47.54,"h":47.63,"l":46.5,"n":5571,"o":47.36,"t":"2025-01-03T05:00:00Z","v":218003,"vw":47.30787},{"c":47.47,"h":48.545,"l":47.3,"n":5663,"o":47.71,"t":"2025-01-06T05:00:00Z","v":222531,"vw":47.64122},{"c":46.99,"h":47.83,"l":46.38,"n":6982,"o":47.6,"t":"2025-01-07T05:00:00Z","v":334928,"vw":46.891597},{"c":47.08,"h":47.41,"l":46.3801,"n":5439,"o":46.76,"t":"2025-01-08T05:00:00Z","v":277595,"vw":47.055416},{"c":45.58,"h":46.3599,"l":44.87,"n":8108,"o":46.12,"t":"2025-01-10T05:00:00Z","v":350139,"vw":45.495535},{"c":45.92,"h":46.77,"l":45.05,"n":7332,"o":45.05,"t":"2025-01-13T05:00:00Z","v":314624,"vw":45.668309},{"c":47.69,"h":47.73,"l":46.16,"n":6586,"o":46.34,"t":"2025-01-14T05:00:00Z","v":673069,"vw":47.316998},{"c":48.55,"h":49.37,"l":48.1,"n":6596,"o":49.29,"t":"2025-01-15T05:00:00Z","v":233452,"vw":48.575123},{"c":47.94,"h":48.43,"l":47.7425,"n":7862,"o":48.25,"t":"2025-01-16T05:00:00Z","v":263776,"vw":47.972624},{"c":48.33,"h":48.63,"l":47.8,"n":5799,"o":48.4,"t":"2025-01-17T05:00:00Z","v":228535,"vw":48.292703},{"c":48.76,"h":49.13,"l":48.295,"n":8511,"o":48.39,"t":"2025-01-21T05:00:00Z","v":293241,"vw":48.752768},{"c":48.78,"h":48.89,"l":48.02,"n":11707,"o":48.41,"t":"2025-01-22T05:00:00Z","v":573787,"vw":48.670811},{"c":46.89,"h":47.94,"l":46.565,"n":13566,"o":47.94,"t":"2025-01-23T05:00:00Z","v":703470,"vw":47.119198},{"c":46.81,"h":47.15,"l":46.45,"n":7765,"o":46.91,"t":"2025-01-24T05:00:00Z","v":374971,"vw":46.814955},{"c":47.76,"h":48.135,"l":46.69,"n":8419,"o":47.24,"t":"2025-01-27T05:00:00Z","v":374996,"vw":47.724104},{"c":47.3,"h":48.1,"l":47.08,"n":8516,"o":47.54,"t":"2025-01-28T05:00:00Z","v":322787,"vw":47.385004},{"c":47.18,"h":47.675,"l":46.73,"n":7288,"o":47.2,"t":"2025-01-29T05:00:00Z","v":331674,"vw":47.152154},{"c":47.42,"h":48.155,"l":47.12,"n":5543,"o":47.72,"t":"2025-01-30T05:00:00Z","v":219055,"vw":47.651223},{"c":47.49,"h":47.94,"l":47.08,"n":7415,"o":47.41,"t":"2025-01-31T05:00:00Z","v":305169,"vw":47.483891},{"c":46.56,"h":47.38,"l":45.72,"n":6192,"o":46.28,"t":"2025-02-03T05:00:00Z","v":233244,"vw":46.630583},{"c":47.18,"h":47.23,"l":46.09,"n":7140,"o":46.43,"t":"2025-02-04T05:00:00Z","v":327325,"vw":47.059769},{"c":47.16,"h":47.615,"l":46.71,"n":7019,"o":47.52,"t":"2025-02-05T05:00:00Z","v":354579,"vw":47.034648},{"c":47.6,"h":47.705,"l":46.86,"n":7012,"o":47.36,"t":"2025-02-06T05:00:00Z","v":261696,"vw":47.483522},{"c":46.77,"h":47.51,"l":46.505,"n":8651,"o":47.51,"t":"2025-02-07T05:00:00Z","v":373547,"vw":46.875011},{"c":46.36,"h":46.925,"l":46.32,"n":6167,"o":46.92,"t":"2025-02-10T05:00:00Z","v":291992,"vw":46.533046},{"c":47.13,"h":47.15,"l":45.6601,"n":7345,"o":46.69,"t":"2025-02-11T05:00:00Z","v":274212,"vw":46.781458},{"c":45.86,"h":46.77,"l":45.85,"n":7253,"o":46.3,"t":"2025-02-12T05:00:00Z","v":289881,"vw":46.049041},{"c":46.59,"h":46.605,"l":45.79,"n":7067,"o":46.14,"t":"2025-02-13T05:00:00Z","v":253075,"vw":46.420284},{"c":46.58,"h":47.325,"l":46.3,"n":5592,"o":46.94,"t":"2025-02-14T05:00:00Z","v":193346,"vw":46.571726},{"c":46.87,"h":47.12,"l":46.13,"n":7374,"o":46.65,"t":"2025-02-18T05:00:00Z","v":316899,"vw":46.820363},{"c":46.87,"h":47.02,"l":46.31,"n":5928,"o":46.31,"t":"2025-02-19T05:00:00Z","v":258041,"vw":46.790517},{"c":46.5,"h":46.76,"l":45.73,"n":6757,"o":46.55,"t":"2025-02-20T05:00:00Z","v":267571,"vw":46.422324},{"c":45.86,"h":46.88,"l":45.65,"n":10511,"o":46.88,"t":"2025-02-21T05:00:00Z","v":389141,"vw":46.155243},{"c":45.74,"h":46.42,"l":45.73,"n":10406,"o":46.22,"t":"2025-02-24T05:00:00Z","v":390048,"vw":45.929664},{"c":46.52,"h":46.91,"l":46.0575,"n":11748,"o":46.12,"t":"2025-02-25T05:00:00Z","v":506676,"vw":46.533795},{"c":46.27,"h":46.685,"l":45.63,"n":8646,"o":46.34,"t":"2025-02-26T05:00:00Z","v":380067,"vw":46.152219},{"c":46.12,"h":46.41,"l":45.83,"n":6581,"o":45.87,"t":"2025-02-27T05:00:00Z","v":275706,"vw":46.111107},{"c":46.95,"h":47.245,"l":46.295,"n":8735,"o":46.3,"t":"2025-02-28T05:00:00Z","v":462671,"vw":46.897197},{"c":47.1,"h":47.93,"l":46.57,"n":11021,"o":46.95,"t":"2025-03-03T05:00:00Z","v":423151,"vw":47.27497},{"c":45.24,"h":46.66,"l":44.655,"n":11361,"o":46.54,"t":"2025-03-04T05:00:00Z","v":447718,"vw":45.308737},{"c":44.62,"h":45.935,"l":43.95,"n":8875,"o":45.3,"t":"2025-03-05T05:00:00Z","v":386266,"vw":44.639486},{"c":44.46,"h":44.59,"l":43.73,"n":8462,"o":44.24,"t":"2025-03-06T05:00:00Z","v":364011,"vw":44.302838},{"c":44.67,"h":45.07,"l":43.89,"n":7127,"o":44.49,"t":"2025-03-07T05:00:00Z","v":287866,"vw":44.603142},{"c":43.39,"h":44.55,"l":43.19,"n":10067,"o":44,"t":"2025-03-10T04:00:00Z","v":407088,"vw":43.670386},{"c":42.52,"h":44.05,"l":42.37,"n":11528,"o":43.69,"t":"2025-03-11T04:00:00Z","v":426016,"vw":42.711183},{"c":42.52,"h":43.105,"l":42.15,"n":8588,"o":42.8,"t":"2025-03-12T04:00:00Z","v":320530,"vw":42.525421},{"c":42.27,"h":43.12,"l":42.22,"n":6874,"o":42.71,"t":"2025-03-13T04:00:00Z","v":266717,"vw":42.412513},{"c":43.37,"h":43.4,"l":42.56,"n":7348,"o":42.79,"t":"2025-03-14T04:00:00Z","v":264960,"vw":43.222919},{"c":43.98,"h":44.9,"l":43.66,"n":16131,"o":43.66,"t":"2025-03-17T04:00:00Z","v":718727,"vw":44.134167},{"c":43.73,"h":44.5,"l":43.315,"n":7911,"o":43.95,"t":"2025-03-18T04:00:00Z","v":375508,"vw":43.75089},{"c":44.07,"h":44.71,"l":43.68,"n":7800,"o":43.68,"t":"2025-03-19T04:00:00Z","v":325285,"vw":44.100163},{"c":43.14,"h":44.3,"l":43.061,"n":9522,"o":43.51,"t":"2025-03-20T04:00:00Z","v":352584,"vw":43.338411},{"c":43.28,"h":43.5,"l":42.28,"n":12817,"o":42.98,"t":"2025-03-21T04:00:00Z","v":2974843,"vw":43.223464},{"c":44.25,"h":44.41,"l":43.7274,"n":8508,"o":43.99,"t":"2025-03-24T04:00:00Z","v":330740,"vw":44.22599},{"c":43.98,"h":44.69,"l":43.96,"n":9427,"o":44.45,"t":"2025-03-25T04:00:00Z","v":335246,"vw":44.106088},{"c":43.6,"h":44.88,"l":43.45,"n":6439,"o":44.23,"t":"2025-03-26T04:00:00Z","v":314928,"vw":43.6736},{"c":43.45,"h":44.055,"l":43.28,"n":7129,"o":43.69,"t":"2025-03-27T04:00:00Z","v":230942,"vw":43.515727},{"c":42.63,"h":43.62,"l":42.35,"n":6956,"o":43.3,"t":"2025-03-28T04:00:00Z","v":225174,"vw":42.643242},{"c":43.03,"h":43.21,"l":41.74,"n":8276,"o":41.93,"t":"2025-03-31T04:00:00Z","v":516288,"vw":42.78833},{"c":42.82,"h":43.435,"l":42.1775,"n":8645,"o":42.74,"t":"2025-04-01T04:00:00Z","v":398248,"vw":42.748213},{"c":42.89,"h":43.1,"l":42.0608,"n":8683,"o":42.26,"t":"2025-04-02T04:00:00Z","v":275445,"vw":42.789633},{"c":38.62,"h":41,"l":38.57,"n":14091,"o":41,"t":"2025-04-03T04:00:00Z","v":658233,"vw":39.056658},{"c":38.1,"h":38.22,"l":36.055,"n":20613,"o":37.24,"t":"2025-04-04T04:00:00Z","v":1358632,"vw":37.233897},{"c":37.84,"h":39.69,"l":36.13,"n":16562,"o":36.81,"t":"2025-04-07T04:00:00Z","v":742583,"vw":37.933699},{"c":37.66,"h":39.595,"l":37.14,"n":13927,"o":38.74,"t":"2025-04-08T04:00:00Z","v":670162,"vw":38.256618},{"c":40.15,"h":40.73,"l":36.72,"n":16098,"o":36.77,"t":"2025-04-09T04:00:00Z","v":857977,"vw":39.221533},{"c":37.6,"h":39.6,"l":36.855,"n":10468,"o":39.6,"t":"2025-04-10T04:00:00Z","v":574832,"vw":37.59095},{"c":37.32,"h":37.715,"l":36.595,"n":11254,"o":37.08,"t":"2025-04-11T04:00:00Z","v":538115,"vw":37.229991},{"c":37.83,"h":38.52,"l":37.14,"n":9344,"o":37.99,"t":"2025-04-14T04:00:00Z","v":462125,"vw":37.797156},{"c":38.32,"h":38.88,"l":36.66,"n":9088,"o":37.43,"t":"2025-04-15T04:00:00Z","v":395512,"vw":38.376964},{"c":38.34,"h":39.1,"l":37.88,"n":13201,"o":38.16,"t":"2025-04-16T04:00:00Z","v":724243,"vw":38.336754},{"c":38.63,"h":38.91,"l":38.08,"n":11469,"o":38.32,"t":"2025-04-17T04:00:00Z","v":581995,"vw":38.597692},{"c":38.6,"h":39.15,"l":37.95,"n":10412,"o":38.34,"t":"2025-04-21T04:00:00Z","v":528468,"vw":38.390351},{"c":41.35,"h":41.83,"l":39.3,"n":16661,"o":39.99,"t":"2025-04-22T04:00:00Z","v":915796,"vw":41.326581},{"c":42.27,"h":43.435,"l":41.33,"n":12644,"o":42.23,"t":"2025-04-23T04:00:00Z","v":617464,"vw":42.400903},{"c":42.65,"h":42.69,"l":41.4,"n":8552,"o":41.8,"t":"2025-04-24T04:00:00Z","v":368347,"vw":42.424738},{"c":42.19,"h":42.475,"l":41.81,"n":6358,"o":42.15,"t":"2025-04-25T04:00:00Z","v":244646,"vw":42.149953},{"c":42.01,"h":42.585,"l":41.345,"n":10590,"o":42.18,"t":"2025-04-28T04:00:00Z","v":446065,"vw":41.889281},{"c":42.37,"h":42.38,"l":41.55,"n":6580,"o":41.84,"t":"2025-04-29T04:00:00Z","v":265458,"vw":42.184888},{"c":41.69,"h":42.06,"l":40.955,"n":6779,"o":41.62,"t":"2025-04-30T04:00:00Z","v":347918,"vw":41.668901},{"c":42.05,"h":42.47,"l":41.14,"n":7044,"o":41.64,"t":"2025-05-01T04:00:00Z","v":325720,"vw":42.071153},{"c":42.94,"h":43.03,"l":41.45,"n":7502,"o":41.95,"t":"2025-05-02T04:00:00Z","v":273261,"vw":42.845213},{"c":42.72,"h":43.265,"l":41.6,"n":6639,"o":41.6,"t":"2025-05-05T04:00:00Z","v":226181,"vw":42.794703},{"c":42.23,"h":43.68,"l":41.62,"n":5879,"o":41.74,"t":"2025-05-06T04:00:00Z","v":260744,"vw":42.286028},{"c":41.87,"h":42.73,"l":41.64,"n":9131,"o":42.73,"t":"2025-05-07T04:00:00Z","v":339644,"vw":42.044979},{"c":43.43,"h":43.67,"l":42.3,"n":8821,"o":42.44,"t":"2025-05-08T04:00:00Z","v":467436,"vw":43.312216},{"c":42.94,"h":43.555,"l":42.83,"n":6242,"o":43.37,"t":"2025-05-09T04:00:00Z","v":218578,"vw":42.980718},{"c":45.18,"h":45.615,"l":44.48,"n":9940,"o":45,"t":"2025-05-12T04:00:00Z","v":458754,"vw":45.174043},{"c":45.18,"h":45.395,"l":44.801,"n":7432,"o":45.26,"t":"2025-05-13T04:00:00Z","v":260045,"vw":45.139135},{"c":44.32,"h":44.95,"l":44.3,"n":9089,"o":44.9,"t":"2025-05-14T04:00:00Z","v":317748,"vw":44.503452},{"c":44.43,"h":44.84,"l":44.16,"n":8090,"o":44.47,"t":"2025-05-15T04:00:00Z","v":303576,"vw":44.427178},{"c":44.22,"h":44.8,"l":43.905,"n":7554,"o":44.24,"t":"2025-05-16T04:00:00Z","v":365550,"vw":44.252074},{"c":44.12,"h":44.14,"l":43.51,"n":7709,"o":43.82,"t":"2025-05-19T04:00:00Z","v":390522,"vw":43.970592},{"c":44.57,"h":44.61,"l":43.885,"n":7379,"o":44.09,"t":"2025-05-20T04:00:00Z","v":347413,"vw":44.452183},{"c":43.69,"h":44.94,"l":43.63,"n":10191,"o":44.46,"t":"2025-05-21T04:00:00Z","v":595645,"vw":43.962111},{"c":43.12,"h":44.04,"l":43.07,"n":7039,"o":43.31,"t":"2025-05-22T04:00:00Z","v":288226,"vw":43.282313},{"c":42.85,"h":43.025,"l":41.83,"n":6828,"o":42.14,"t":"2025-05-23T04:00:00Z","v":271136,"vw":42.75759},{"c":44.05,"h":44.635,"l":42.84,"n":6722,"o":43.36,"t":"2025-05-27T04:00:00Z","v":244824,"vw":43.86332},{"c":43.14,"h":44.225,"l":43.07,"n":7135,"o":43.84,"t":"2025-05-28T04:00:00Z","v":250740,"vw":43.3074},{"c":43.04,"h":43.12,"l":42.3701,"n":7043,"o":43.01,"t":"2025-05-29T04:00:00Z","v":271684,"vw":42.921629},{"c":42.855,"h":43.11,"l":42.46,"n":5876,"o":42.87,"t":"2025-05-30T04:00:00Z","v":289219,"vw":42.864216},{"c":42.62,"h":42.82,"l":42.03,"n":8255,"o":42.75,"t":"2025-06-02T04:00:00Z","v":279639,"vw":42.584048},{"c":43.25,"h":43.365,"l":42.325,"n":7204,"o":42.42,"t":"2025-06-03T04:00:00Z","v":270140,"vw":43.161469},{"c":43.13,"h":43.365,"l":42.735,"n":9823,"o":43.1,"t":"2025-06-04T04:00:00Z","v":722745,"vw":43.085529},{"c":43.52,"h":44,"l":43.28,"n":12079,"o":43.61,"t":"2025-06-05T04:00:00Z","v":433724,"vw":43.602467},{"c":44.37,"h":44.59,"l":43.93,"n":9361,"o":44.13,"t":"2025-06-06T04:00:00Z","v":325286,"vw":44.236379},{"c":44.61,"h":45.05,"l":44.505,"n":8913,"o":44.56,"t":"2025-06-09T04:00:00Z","v":370792,"vw":44.719373},{"c":45.03,"h":45.395,"l":44.47,"n":7946,"o":44.61,"t":"2025-06-10T04:00:00Z","v":355857,"vw":45.04273},{"c":44.78,"h":45.49,"l":44.55,"n":8695,"o":44.85,"t":"2025-06-11T04:00:00Z","v":366946,"vw":44.847988},{"c":44.6,"h":44.68,"l":43.84,"n":9715,"o":44.4,"t":"2025-06-12T04:00:00Z","v":407584,"vw":44.540705},{"c":43.28,"h":44.8099,"l":43.16,"n":12252,"o":43.76,"t":"2025-06-13T04:00:00Z","v":563899,"vw":43.447509},{"c":42.91,"h":43.88,"l":42.78,"n":13439,"o":43.7,"t":"2025-06-16T04:00:00Z","v":551669,"vw":43.090528},{"c":42.17,"h":42.94,"l":42.1,"n":11172,"o":42.52,"t":"2025-06-17T04:00:00Z","v":637566,"vw":42.309769},{"c":42.96,"h":43.14,"l":42.01,"n":12203,"o":42.09,"t":"2025-06-18T04:00:00Z","v":765025,"vw":42.898316},{"c":43.24,"h":43.515,"l":42.915,"n":11455,"o":43.22,"t":"2025-06-20T04:00:00Z","v":1696123,"vw":43.235999},{"c":44.54,"h":44.57,"l":43.14,"n":7646,"o":43.25,"t":"2025-06-23T04:00:00Z","v":399924,"vw":44.200409},{"c":44.775,"h":45.445,"l":44.295,"n":9113,"o":44.88,"t":"2025-06-24T04:00:00Z","v":375600,"vw":44.907379},{"c":44.8,"h":44.9,"l":44.43,"n":10399,"o":44.65,"t":"2025-06-25T04:00:00Z","v":353548,"vw":44.764062},{"c":45.62,"h":45.69,"l":44.666,"n":6584,"o":44.87,"t":"2025-06-26T04:00:00Z","v":269696,"vw":45.466122},{"c":45.67,"h":45.82,"l":45.42,"n":7449,"o":45.81,"t":"2025-06-27T04:00:00Z","v":583669,"vw":45.622264},{"c":45.53,"h":46.04,"l":45.47,"n":7590,"o":45.84,"t":"2025-06-30T04:00:00Z","v":334865,"vw":45.613239},{"c":46.96,"h":47.42,"l":45.295,"n":8283,"o":45.3,"t":"2025-07-01T04:00:00Z","v":309322,"vw":46.772203},{"c":47.73,"h":47.7725,"l":46.76,"n":7794,"o":47.2,"t":"2025-07-02T04:00:00Z","v":317797,"vw":47.605395},{"c":47.97,"h":48.6,"l":47.5,"n":7617,"o":48.06,"t":"2025-07-03T04:00:00Z","v":355167,"vw":48.07203},{"c":47.31,"h":48.28,"l":47.11,"n":8360,"o":47.68,"t":"2025-07-07T04:00:00Z","v":338315,"vw":47.406248},{"c":47.54,"h":47.98,"l":47.08,"n":8394,"o":47.39,"t":"2025-07-08T04:00:00Z","v":314405,"vw":47.610662},{"c":48.27,"h":48.32,"l":47.59,"n":10277,"o":47.92,"t":"2025-07-09T04:00:00Z","v":629401,"vw":48.016517},{"c":48.47,"h":48.84,"l":48.07,"n":7712,"o":48.07,"t":"2025-07-10T04:00:00Z","v":331766,"vw":48.520236},{"c":48.1,"h":48.33,"l":47.6,"n":9699,"o":48.07,"t":"2025-07-11T04:00:00Z","v":558265,"vw":48.059695},{"c":49.26,"h":49.34,"l":47.63,"n":10306,"o":47.96,"t":"2025-07-14T04:00:00Z","v":589099,"vw":48.959275},{"c":47.2,"h":49.38,"l":47.125,"n":9066,"o":49.14,"t":"2025-07-15T04:00:00Z","v":411478,"vw":47.627274},{"c":48.06,"h":48.32,"l":47.12,"n":12757,"o":47.57,"t":"2025-07-16T04:00:00Z","v":680481,"vw":47.771726},{"c":48.73,"h":49.01,"l":47.905,"n":8979,"o":47.96,"t":"2025-07-17T04:00:00Z","v":509568,"vw":48.659937},{"c":48.2,"h":49,"l":48.03,"n":10286,"o":48.96,"t":"2025-07-18T04:00:00Z","v":434555,"vw":48.322997},{"c":48.09,"h":48.79,"l":48.07,"n":6275,"o":48.22,"t":"2025-07-21T04:00:00Z","v":284037,"vw":48.254132},{"c":47.89,"h":48.425,"l":47.65,"n":10600,"o":48.25,"t":"2025-07-22T04:00:00Z","v":478333,"vw":47.978487},{"c":48.53,"h":49.06,"l":47.3501,"n":13792,"o":49.06,"t":"2025-07-23T04:00:00Z","v":842725,"vw":48.354843},{"c":46.96,"h":48.31,"l":46.73,"n":10385,"o":48.31,"t":"2025-07-24T04:00:00Z","v":604170,"vw":47.183007},{"c":46.615,"h":47,"l":46.34,"n":9616,"o":46.91,"t":"2025-07-25T04:00:00Z","v":395977,"vw":46.677927},{"c":46.78,"h":46.948,"l":46.38,"n":7610,"o":46.7,"t":"2025-07-28T04:00:00Z","v":360682,"vw":46.764114},{"c":46.63,"h":47.24,"l":46.455,"n":9089,"o":47.16,"t":"2025-07-29T04:00:00Z","v":357024,"vw":46.743884},{"c":45.87,"h":46.975,"l":45.565,"n":8908,"o":46.6,"t":"2025-07-30T04:00:00Z","v":361555,"vw":46.177585},{"c":45.22,"h":45.78,"l":45.06,"n":9197,"o":45.31,"t":"2025-07-31T04:00:00Z","v":441103,"vw":45.297658},{"c":44.83,"h":44.93,"l":43.655,"n":12635,"o":44.71,"t":"2025-08-01T04:00:00Z","v":573316,"vw":44.649199},{"c":45.52,"h":45.53,"l":44.23,"n":9682,"o":44.55,"t":"2025-08-04T04:00:00Z","v":422729,"vw":45.216933},{"c":45.64,"h":46.075,"l":44.74,"n":8377,"o":45.53,"t":"2025-08-05T04:00:00Z","v":366210,"vw":45.505082},{"c":45.04,"h":45.74,"l":45.01,"n":7990,"o":45.55,"t":"2025-08-06T04:00:00Z","v":447297,"vw":45.221796},{"c":44.78,"h":45.61,"l":44.645,"n":7388,"o":45.61,"t":"2025-08-07T04:00:00Z","v":288509,"vw":44.83262},{"c":45.4,"h":45.54,"l":44.69,"n":7227,"o":45.15,"t":"2025-08-08T04:00:00Z","v":261847,"vw":45.351849},{"c":45.48,"h":45.62,"l":44.99,"n":8683,"o":45.4,"t":"2025-08-11T04:00:00Z","v":368787,"vw":45.413518},{"c":47.55,"h":47.58,"l":45.3,"n":9804,"o":45.85,"t":"2025-08-12T04:00:00Z","v":479550,"vw":47.14933},{"c":48.43,"h":48.61,"l":47.635,"n":11872,"o":47.69,"t":"2025-08-13T04:00:00Z","v":537915,"vw":48.363571},{"c":48.32,"h":48.39,"l":47.6,"n":9536,"o":47.68,"t":"2025-08-14T04:00:00Z","v":562181,"vw":48.155191},{"c":47.3,"h":48.6,"l":47.25,"n":8548,"o":48.47,"t":"2025-08-15T04:00:00Z","v":395771,"vw":47.597665},{"c":47.65,"h":47.705,"l":46.8,"n":7421,"o":47.17,"t":"2025-08-18T04:00:00Z","v":273630,"vw":47.524746},{"c":47.71,"h":48.19,"l":47.535,"n":7348,"o":47.57,"t":"2025-08-19T04:00:00Z","v":262526,"vw":47.728767},{"c":47.75,"h":48.03,"l":47.4,"n":8418,"o":47.87,"t":"2025-08-20T04:00:00Z","v":265794,"vw":47.701385},{"c":47.71,"h":47.9,"l":47.28,"n":6858,"o":47.45,"t":"2025-08-21T04:00:00Z","v":229619,"vw":47.720126},{"c":50.15,"h":50.35,"l":47.81,"n":11806,"o":47.81,"t":"2025-08-22T04:00:00Z","v":501043,"vw":49.839931},{"c":49.54,"h":50.1,"l":49.52,"n":7976,"o":49.96,"t":"2025-08-25T04:00:00Z","v":240285,"vw":49.637791},{"c":49.9,"h":50.2,"l":49.28,"n":7468,"o":49.44,"t":"2025-08-26T04:00:00Z","v":356643,"vw":49.923245},{"c":50.42,"h":50.55,"l":49.635,"n":8168,"o":49.72,"t":"2025-08-27T04:00:00Z","v":262020,"vw":50.38671},{"c":49.805,"h":50.25,"l":49.55,"n":7259,"o":50.25,"t":"2025-08-28T04:00:00Z","v":226500,"vw":49.810315},{"c":49.91,"h":50.35,"l":49.47,"n":7998,"o":49.87,"t":"2025-08-29T04:00:00Z","v":317227,"vw":49.962199},{"c":49.69,"h":49.73,"l":48.93,"n":8940,"o":49.25,"t":"2025-09-02T04:00:00Z","v":323228,"vw":49.528428},{"c":49.83,"h":50.09,"l":49.21,"n":7995,"o":49.5,"t":"2025-09-03T04:00:00Z","v":269913,"vw":49.73492},{"c":50.375,"h":50.42,"l":49.73,"n":8128,"o":50.01,"t":"2025-09-04T04:00:00Z","v":288856,"vw":50.198011},{"c":49.64,"h":51.08,"l":49.59,"n":9004,"o":50.54,"t":"2025-09-05T04:00:00Z","v":425653,"vw":49.790576},{"c":49.85,"h":49.9,"l":48.79,"n":8730,"o":49.73,"t":"2025-09-08T04:00:00Z","v":352843,"vw":49.659222},{"c":49.26,"h":50.05,"l":49.145,"n":8492,"o":49.78,"t":"2025-09-09T04:00:00Z","v":293489,"vw":49.339453},{"c":49.255,"h":49.665,"l":49.14,"n":6689,"o":49.26,"t":"2025-09-10T04:00:00Z","v":205153,"vw":49.302803},{"c":49.27,"h":49.46,"l":49,"n":8638,"o":49.38,"t":"2025-09-11T04:00:00Z","v":397664,"vw":49.280254},{"c":49.13,"h":49.54,"l":48.77,"n":7926,"o":49.15,"t":"2025-09-12T04:00:00Z","v":363235,"vw":49.106101},{"c":48.72,"h":49.34,"l":48.56,"n":9929,"o":48.95,"t":"2025-09-15T04:00:00Z","v":422236,"vw":48.75982},{"c":47.92,"h":48.535,"l":47.23,"n":14272,"o":48.53,"t":"2025-09-16T04:00:00Z","v":936995,"vw":47.601667},{"c":48.63,"h":49.555,"l":47.9,"n":11620,"o":48.2,"t":"2025-09-17T04:00:00Z","v":478272,"vw":48.634613},{"c":50.32,"h":50.38,"l":48.34,"n":8869,"o":48.83,"t":"2025-09-18T04:00:00Z","v":413614,"vw":49.969974},{"c":49.24,"h":50.24,"l":49,"n":9381,"o":50.24,"t":"2025-09-19T04:00:00Z","v":1795546,"vw":49.34271},{"c":48.94,"h":49.27,"l":48.4968,"n":8264,"o":49.27,"t":"2025-09-22T04:00:00Z","v":338088,"vw":48.905856},{"c":48.5,"h":49.69,"l":48.495,"n":8191,"o":48.75,"t":"2025-09-23T04:00:00Z","v":379472,"vw":48.626828},{"c":48.56,"h":49.0025,"l":48.195,"n":7963,"o":48.52,"t":"2025-09-24T04:00:00Z","v":294924,"vw":48.589323},{"c":48.37,"h":48.62,"l":48.01,"n":8093,"o":48.47,"t":"2025-09-25T04:00:00Z","v":241684,"vw":48.357959},{"c":48.59,"h":48.81,"l":48.19,"n":7886,"o":48.57,"t":"2025-09-26T04:00:00Z","v":243919,"vw":48.546821},{"c":47.94,"h":48.64,"l":47.625,"n":7058,"o":48.64,"t":"2025-09-29T04:00:00Z","v":250700,"vw":47.916347},{"c":48.01,"h":48.24,"l":47.41,"n":7258,"o":47.99,"t":"2025-09-30T04:00:00Z","v":252167,"vw":47.865731},{"c":47.79,"h":47.91,"l":47.23,"n":7864,"o":47.72,"t":"2025-10-01T04:00:00Z","v":261702,"vw":47.76766},{"c":47.96,"h":48.08,"l":47.42,"n":8727,"o":47.72,"t":"2025-10-02T04:00:00Z","v":289212,"vw":47.841156},{"c":48.31,"h":48.7,"l":47.93,"n":5971,"o":47.93,"t":"2025-10-03T04:00:00Z","v":292568,"vw":48.34026},{"c":49.03,"h":49.76,"l":48.45,"n":9163,"o":48.67,"t":"2025-10-06T04:00:00Z","v":312746,"vw":49.046838},{"c":48.89,"h":49.4,"l":48.72,"n":8171,"o":49.04,"t":"2025-10-07T04:00:00Z","v":293515,"vw":48.933257},{"c":48.89,"h":49.18,"l":48.605,"n":7944,"o":49.18,"t":"2025-10-08T04:00:00Z","v":268287,"vw":48.832864},{"c":49.01,"h":49.26,"l":48.32,"n":8065,"o":48.66,"t":"2025-10-09T04:00:00Z","v":340553,"vw":48.931835},{"c":46.34,"h":49.59,"l":46.3,"n":8737,"o":49.26,"t":"2025-10-10T04:00:00Z","v":379781,"vw":46.987845},{"c":47.47,"h":47.55,"l":46.6,"n":7720,"o":47.25,"t":"2025-10-13T04:00:00Z","v":234385,"vw":47.35297},{"c":49.33,"h":49.73,"l":46.945,"n":10098,"o":46.97,"t":"2025-10-14T04:00:00Z","v":401884,"vw":48.974359},{"c":48.87,"h":49.6,"l":48.38,"n":8074,"o":49.39,"t":"2025-10-15T04:00:00Z","v":374645,"vw":48.869455},{"c":45.43,"h":48.81,"l":45.145,"n":13352,"o":48.62,"t":"2025-10-16T04:00:00Z","v":507844,"vw":46.084069},{"c":45.89,"h":46.3,"l":45.23,"n":10434,"o":46,"t":"2025-10-17T04:00:00Z","v":388192,"vw":45.915668},{"c":47,"h":47.15,"l":45.775,"n":7833,"o":46.07,"t":"2025-10-20T04:00:00Z","v":265290,"vw":46.877135},{"c":47.13,"h":47.495,"l":46.65,"n":8901,"o":46.66,"t":"2025-10-21T04:00:00Z","v":320444,"vw":47.168441},{"c":46.17,"h":47.55,"l":45.89,"n":11897,"o":47.18,"t":"2025-10-22T04:00:00Z","v":440591,"vw":46.265949},{"c":46.14,"h":46.58,"l":45.91,"n":7410,"o":46.35,"t":"2025-10-23T04:00:00Z","v":247916,"vw":46.180904},{"c":46.94,"h":47.6324,"l":46.73,"n":8765,"o":46.74,"t":"2025-10-24T04:00:00Z","v":318707,"vw":47.149203},{"c":46.77,"h":47.47,"l":46.59,"n":8004,"o":47,"t":"2025-10-27T04:00:00Z","v":273205,"vw":46.860178},{"c":46.5,"h":47.18,"l":45.82,"n":8002,"o":46.17,"t":"2025-10-28T04:00:00Z","v":316851,"vw":46.555646},{"c":45.8,"h":46.96,"l":45.24,"n":11336,"o":46.13,"t":"2025-10-29T04:00:00Z","v":462819,"vw":45.915035},{"c":45.53,"h":46.3895,"l":45.48,"n":10096,"o":45.48,"t":"2025-10-30T04:00:00Z","v":376745,"vw":45.679846},{"c":45.45,"h":45.74,"l":44.82,"n":7682,"o":45.07,"t":"2025-10-31T04:00:00Z","v":369338,"vw":45.450253},{"c":45.59,"h":45.725,"l":44.5675,"n":8560,"o":45.51,"t":"2025-11-03T05:00:00Z","v":368435,"vw":45.491114},{"c":45.83,"h":46.12,"l":44.915,"n":11563,"o":45.34,"t":"2025-11-04T05:00:00Z","v":530778,"vw":45.630772},{"c":46.51,"h":46.965,"l":45.74,"n":8345,"o":45.79,"t":"2025-11-05T05:00:00Z","v":368315,"vw":46.599095},{"c":46.56,"h":46.84,"l":46.11,"n":8241,"o":46.29,"t":"2025-11-06T05:00:00Z","v":288279,"vw":46.510777},{"c":47.06,"h":47.07,"l":46.14,"n":8695,"o":46.55,"t":"2025-11-07T05:00:00Z","v":321101,"vw":46.838759},{"c":47.2,"h":47.48,"l":46.82,"n":8271,"o":47.16,"t":"2025-11-10T05:00:00Z","v":416161,"vw":47.191839},{"c":47.08,"h":47.6,"l":46.78,"n":9343,"o":47.1,"t":"2025-11-11T05:00:00Z","v":363385,"vw":47.184932},{"c":46.86,"h":47.84,"l":46.75,"n":8801,"o":47.16,"t":"2025-11-12T05:00:00Z","v":493460,"vw":47.022045},{"c":46.98,"h":47.48,"l":46.6,"n":9134,"o":46.6,"t":"2025-11-13T05:00:00Z","v":358261,"vw":46.991025},{"c":47.49,"h":47.59,"l":46.205,"n":8705,"o":46.56,"t":"2025-11-14T05:00:00Z","v":373482,"vw":47.245607},{"c":45.17,"h":47.58,"l":45.05,"n":8718,"o":47.37,"t":"2025-11-17T05:00:00Z","v":448493,"vw":45.582118},{"c":45.69,"h":46.2,"l":44.82,"n":8280,"o":45.12,"t":"2025-11-18T05:00:00Z","v":322114,"vw":45.760818},{"c":46.16,"h":46.395,"l":45.64,"n":7341,"o":45.77,"t":"2025-11-19T05:00:00Z","v":266103,"vw":46.042383},{"c":46.17,"h":47.51,"l":45.95,"n":8003,"o":46.58,"t":"2025-11-20T05:00:00Z","v":302254,"vw":46.332185},{"c":47.83,"h":48.29,"l":46.24,"n":8654,"o":46.24,"t":"2025-11-21T05:00:00Z","v":398050,"vw":47.611376},{"c":47.75,"h":48.07,"l":47.38,"n":8280,"o":47.66,"t":"2025-11-24T05:00:00Z","v":381184,"vw":47.751851},{"c":49.25,"h":49.74,"l":47.07,"n":9784,"o":48.01,"t":"2025-11-25T05:00:00Z","v":444626,"vw":49.243519},{"c":49.13,"h":49.72,"l":49.01,"n":10792,"o":49.15,"t":"2025-11-26T05:00:00Z","v":644400,"vw":49.244505},{"c":48.44,"h":49.22,"l":48.26,"n":4949,"o":49.1,"t":"2025-11-28T05:00:00Z","v":253732,"vw":48.485129},{"c":49,"h":49.04,"l":47.89,"n":7666,"o":47.89,"t":"2025-12-01T05:00:00Z","v":343762,"vw":48.814013},{"c":48.61,"h":49.345,"l":48.52,"n":8385,"o":49.15,"t":"2025-12-02T05:00:00Z","v":349925,"vw":48.81082},{"c":49.61,"h":49.89,"l":48.8,"n":9055,"o":48.8,"t":"2025-12-03T05:00:00Z","v":419753,"vw":49.566549},{"c":50.08,"h":50.45,"l":49.38,"n":10738,"o":49.38,"t":"2025-12-04T05:00:00Z","v":436883,"vw":50.024055},{"c":49.86,"h":50.16,"l":49.65,"n":8548,"o":49.81,"t":"2025-12-05T05:00:00Z","v":326338,"vw":49.916435},{"c":49.8,"h":50.46,"l":49.62,"n":8850,"o":50.16,"t":"2025-12-08T05:00:00Z","v":385538,"vw":49.953167},{"c":49.27,"h":50.41,"l":49.06,"n":7984,"o":49.73,"t":"2025-12-09T05:00:00Z","v":346961,"vw":49.426396},{"c":50.95,"h":51.2,"l":48.885,"n":8678,"o":49.15,"t":"2025-12-10T05:00:00Z","v":577185,"vw":50.772857},{"c":50.22,"h":51.74,"l":50.21,"n":12529,"o":50.78,"t":"2025-12-11T05:00:00Z","v":622135,"vw":50.659124},{"c":50.02,"h":50.855,"l":49.57,"n":11044,"o":50.23,"t":"2025-12-12T05:00:00Z","v":506406,"vw":49.997938},{"c":50.42,"h":50.88,"l":50.12,"n":10777,"o":50.46,"t":"2025-12-15T05:00:00Z","v":512483,"vw":50.448057},{"c":50.36,"h":50.93,"l":50.15,"n":9276,"o":50.55,"t":"2025-12-16T05:00:00Z","v":609029,"vw":50.409283},{"c":50.98,"h":51.285,"l":50.17,"n":9745,"o":50.34,"t":"2025-12-17T05:00:00Z","v":566372,"vw":50.939013},{"c":51,"h":51.945,"l":50.8,"n":11995,"o":51.49,"t":"2025-12-18T05:00:00Z","v":655123,"vw":51.182529},{"c":50.45,"h":51.32,"l":50.2,"n":11610,"o":50.86,"t":"2025-12-19T05:00:00Z","v":2122725,"vw":50.473011},{"c":50.42,"h":51.08,"l":50.21,"n":8752,"o":50.42,"t":"2025-12-22T05:00:00Z","v":397396,"vw":50.495913},{"c":50.02,"h":50.5,"l":49.94,"n":6257,"o":50.36,"t":"2025-12-23T05:00:00Z","v":252507,"vw":50.095967},{"c":50.2,"h":50.29,"l":49.8,"n":3177,"o":50.01,"t":"2025-12-24T05:00:00Z","v":135195,"vw":50.168077},{"c":50,"h":50.34,"l":49.725,"n":5271,"o":50.34,"t":"2025-12-26T05:00:00Z","v":213927,"vw":49.991027},{"c":49.45,"h":50.025,"l":49.42,"n":6704,"o":50.02,"t":"2025-12-29T05:00:00Z","v":221792,"vw":49.520096},{"c":48.8,"h":49.635,"l":48.76,"n":6470,"o":49.5,"t":"2025-12-30T05:00:00Z","v":221865,"vw":48.900124},{"c":48.39,"h":48.89,"l":48.33,"n":5944,"o":48.89,"t":"2025-12-31T05:00:00Z","v":296898,"vw":48.45271},{"c":48.67,"h":48.8,"l":47.765,"n":7597,"o":48.46,"t":"2026-01-02T05:00:00Z","v":404169,"vw":48.549204},{"c":49.23,"h":50.1107,"l":48.51,"n":14776,"o":48.51,"t":"2026-01-05T05:00:00Z","v":719453,"vw":49.424763},{"c":49.76,"h":49.96,"l":48.7,"n":8386,"o":48.9,"t":"2026-01-06T05:00:00Z","v":460165,"vw":49.66105},{"c":49.82,"h":50,"l":49.21,"n":8759,"o":49.73,"t":"2026-01-07T05:00:00Z","v":317354,"vw":49.765785},{"c":50.84,"h":51.31,"l":49.5,"n":7780,"o":49.5,"t":"2026-01-08T05:00:00Z","v":326427,"vw":50.836208},{"c":50.48,"h":51.175,"l":50.2796,"n":5998,"o":50.84,"t":"2026-01-09T05:00:00Z","v":236912,"vw":50.594576},{"c":49.57,"h":50.4,"l":49.255,"n":6992,"o":50.17,"t":"2026-01-12T05:00:00Z","v":274027,"vw":49.61383},{"c":49.11,"h":50.13,"l":49.03,"n":7404,"o":49.58,"t":"2026-01-13T05:00:00Z","v":269840,"vw":49.197394},{"c":49.98,"h":50.045,"l":48.74,"n":5789,"o":49.11,"t":"2026-01-14T05:00:00Z","v":230064,"vw":49.761619},{"c":50.81,"h":51.32,"l":49.86,"n":6743,"o":49.95,"t":"2026-01-15T05:00:00Z","v":437302,"vw":50.817803},{"c":50.8,"h":51.185,"l":50.43,"n":6621,"o":50.76,"t":"2026-01-16T05:00:00Z","v":295778,"vw":50.782367},{"c":49.68,"h":50.455,"l":49.495,"n":6881,"o":49.97,"t":"2026-01-20T05:00:00Z","v":238305,"vw":49.752925},{"c":52.44,"h":52.61,"l":49.78,"n":9838,"o":50.16,"t":"2026-01-21T05:00:00Z","v":375277,"vw":51.975833},{"c":52.3,"h":53.38,"l":52.205,"n":9791,"o":52.54,"t":"2026-01-22T05:00:00Z","v":326359,"vw":52.655012},{"c":50.73,"h":54.99,"l":50.245,"n":12566,"o":53.47,"t":"2026-01-23T05:00:00Z","v":528847,"vw":51.274365},{"c":49.98,"h":50.34,"l":49.0876,"n":11037,"o":50.2,"t":"2026-01-26T05:00:00Z","v":540426,"vw":49.840556},{"c":50.47,"h":50.745,"l":50.2,"n":9451,"o":50.34,"t":"2026-01-27T05:00:00Z","v":329817,"vw":50.428945},{"c":49.98,"h":50.8,"l":49.78,"n":10130,"o":50.56,"t":"2026-01-28T05:00:00Z","v":388712,"vw":50.075245},{"c":50.69,"h":51.04,"l":50.12,"n":10691,"o":50.12,"t":"2026-01-29T05:00:00Z","v":622211,"vw":50.548996},{"c":51.18,"h":51.36,"l":50.48,"n":10431,"o":50.65,"t":"2026-01-30T05:00:00Z","v":489280,"vw":51.083865},{"c":52.57,"h":52.9,"l":51.26,"n":12272,"o":51.26,"t":"2026-02-02T05:00:00Z","v":495278,"vw":52.556719},{"c":52.47,"h":53.8,"l":51.62,"n":13021,"o":52.4,"t":"2026-02-03T05:00:00Z","v":486366,"vw":52.452904},{"c":53.63,"h":54.08,"l":52.55,"n":11199,"o":52.89,"t":"2026-02-04T05:00:00Z","v":343884,"vw":53.662793},{"c":53.45,"h":54.2299,"l":52.81,"n":13525,"o":53.6,"t":"2026-02-05T05:00:00Z","v":397057,"vw":53.379373},{"c":54.1,"h":54.3779,"l":53.475,"n":8386,"o":54.08,"t":"2026-02-06T05:00:00Z","v":351177,"vw":54.053995},{"c":54.22,"h":54.48,"l":53.665,"n":8984,"o":53.91,"t":"2026-02-09T05:00:00Z","v":342670,"vw":54.204659},{"c":54.19,"h":54.47,"l":53.58,"n":10456,"o":54.13,"t":"2026-02-10T05:00:00Z","v":430604,"vw":54.125903},{"c":53.2,"h":54.8,"l":52.945,"n":10375,"o":54.42,"t":"2026-02-11T05:00:00Z","v":461536,"vw":53.32474},{"c":52.8,"h":54,"l":51.99,"n":10649,"o":53.68,"t":"2026-02-12T05:00:00Z","v":379929,"vw":52.779082},{"c":53.33,"h":53.42,"l":52.165,"n":8127,"o":52.79,"t":"2026-02-13T05:00:00Z","v":336983,"vw":53.147412},{"c":53.8,"h":54.23,"l":53.28,"n":8330,"o":53.3,"t":"2026-02-17T05:00:00Z","v":316539,"vw":53.73911},{"c":53.52,"h":54.61,"l":53.28,"n":12085,"o":53.7,"t":"2026-02-18T05:00:00Z","v":457402,"vw":53.80475},{"c":53.22,"h":53.24,"l":52.55,"n":10103,"o":53.1,"t":"2026-02-19T05:00:00Z","v":275306,"vw":53.056546},{"c":53.51,"h":53.72,"l":52.7,"n":11202,"o":53.29,"t":"2026-02-20T05:00:00Z","v":386616,"vw":53.427732},{"c":51.27,"h":53.625,"l":50.75,"n":11791,"o":53.5,"t":"2026-02-23T05:00:00Z","v":410174,"vw":51.278793},{"c":51.19,"h":51.74,"l":50.77,"n":11800,"o":51.27,"t":"2026-02-24T05:00:00Z","v":397456,"vw":51.111254},{"c":52.58,"h":52.73,"l":51.37,"n":11729,"o":51.61,"t":"2026-02-25T05:00:00Z","v":333368,"vw":52.441431},{"c":52.42,"h":53.14,"l":51.81,"n":11274,"o":52.39,"t":"2026-02-26T05:00:00Z","v":438872,"vw":52.379379},{"c":49.71,"h":51.495,"l":49.28,"n":14268,"o":51.35,"t":"2026-02-27T05:00:00Z","v":532776,"vw":49.775095},{"c":50.2,"h":50.57,"l":48.6,"n":10058,"o":48.79,"t":"2026-03-02T05:00:00Z","v":375490,"vw":50.138786},{"c":50.14,"h":50.32,"l":48.54,"n":10166,"o":48.98,"t":"2026-03-03T05:00:00Z","v":308211,"vw":49.851039},{"c":50.12,"h":50.5899,"l":49.8901,"n":8250,"o":50.26,"t":"2026-03-04T05:00:00Z","v":272357,"vw":50.207583},{"c":49.54,"h":49.795,"l":48.88,"n":9288,"o":49.68,"t":"2026-03-05T05:00:00Z","v":321800,"vw":49.442459},{"c":48.48,"h":48.52,"l":47.38,"n":13504,"o":48.15,"t":"2026-03-06T05:00:00Z","v":486198,"vw":48.309771},{"c":47.72,"h":48.12,"l":45.75,"n":20675,"o":47.59,"t":"2026-03-09T04:00:00Z","v":843801,"vw":47.195859},{"c":47.84,"h":48.79,"l":47.14,"n":15805,"o":47.72,"t":"2026-03-10T04:00:00Z","v":719413,"vw":47.9231},{"c":47.74,"h":48.125,"l":46.945,"n":11835,"o":47.41,"t":"2026-03-11T04:00:00Z","v":416535,"vw":47.552326},{"c":47.81,"h":47.95,"l":46.42,"n":11208,"o":46.66,"t":"2026-03-12T04:00:00Z","v":454466,"vw":47.566395},{"c":47.38,"h":48.27,"l":46.965,"n":15448,"o":48.11,"t":"2026-03-13T04:00:00Z","v":644166,"vw":47.375585},{"c":47.41,"h":48.05,"l":47.41,"n":11230,"o":47.96,"t":"2026-03-16T04:00:00Z","v":467033,"vw":47.532196},{"c":47.48,"h":48.1,"l":47.0575,"n":10557,"o":47.91,"t":"2026-03-17T04:00:00Z","v":492416,"vw":47.588342},{"c":47.19,"h":47.595,"l":46.9,"n":12889,"o":47.25,"t":"2026-03-18T04:00:00Z","v":622948,"vw":47.190653},{"c":47.53,"h":47.77,"l":46.295,"n":14314,"o":47.04,"t":"2026-03-19T04:00:00Z","v":441791,"vw":47.222971},{"c":47.83,"h":47.98,"l":46.88,"n":17508,"o":47.54,"t":"2026-03-20T04:00:00Z","v":4743153,"vw":47.790911},{"c":48.71,"h":49.96,"l":48.29,"n":14349,"o":49.05,"t":"2026-03-23T04:00:00Z","v":591211,"vw":48.958861},{"c":48.97,"h":49.58,"l":48.34,"n":9493,"o":48.43,"t":"2026-03-24T04:00:00Z","v":381551,"vw":48.987314},{"c":49.5,"h":49.64,"l":48.97,"n":9349,"o":49.43,"t":"2026-03-25T04:00:00Z","v":298281,"vw":49.414782},{"c":49.6,"h":49.72,"l":48.95,"n":9282,"o":48.95,"t":"2026-03-26T04:00:00Z","v":306986,"vw":49.530208},{"c":48.85,"h":49.505,"l":48.77,"n":9949,"o":49.19,"t":"2026-03-27T04:00:00Z","v":384142,"vw":48.978433},{"c":48.89,"h":49.42,"l":48.88,"n":9630,"o":49.26,"t":"2026-03-30T04:00:00Z","v":377675,"vw":48.988934},{"c":49.86,"h":50.25,"l":48.99,"n":10097,"o":49.76,"t":"2026-03-31T04:00:00Z","v":440049,"vw":49.791283},{"c":50.69,"h":51.06,"l":50.08,"n":8939,"o":50.08,"t":"2026-04-01T04:00:00Z","v":273317,"vw":50.705016},{"c":50.6,"h":50.63,"l":49.68,"n":9109,"o":49.91,"t":"2026-04-02T04:00:00Z","v":403592,"vw":50.342429},{"c":51.34,"h":51.365,"l":50.055,"n":7704,"o":50.8,"t":"2026-04-06T04:00:00Z","v":392186,"vw":51.041805},{"c":51.51,"h":51.6,"l":50.61,"n":9362,"o":50.9,"t":"2026-04-07T04:00:00Z","v":330015,"vw":51.363034},{"c":52.9,"h":53.5259,"l":52.58,"n":7532,"o":52.58,"t":"2026-04-08T04:00:00Z","v":345201,"vw":52.929801},{"c":53.88,"h":54.14,"l":52.7,"n":12389,"o":52.78,"t":"2026-04-09T04:00:00Z","v":451381,"vw":53.827148},{"c":53.47,"h":53.86,"l":53.05,"n":7947,"o":53.74,"t":"2026-04-10T04:00:00Z","v":338816,"vw":53.438902},{"c":53.58,"h":53.76,"l":52.81,"n":7939,"o":53.32,"t":"2026-04-13T04:00:00Z","v":274691,"vw":53.441244},{"c":53.86,"h":53.99,"l":52.725,"n":7629,"o":53.43,"t":"2026-04-14T04:00:00Z","v":295755,"vw":53.739383},{"c":53.33,"h":53.885,"l":52.97,"n":9375,"o":53.8,"t":"2026-04-15T04:00:00Z","v":305813,"vw":53.35764},{"c":52.94,"h":53.73,"l":52.82,"n":9988,"o":53.14,"t":"2026-04-16T04:00:00Z","v":304043,"vw":52.971244},{"c":54.25,"h":55.09,"l":53.63,"n":8681,"o":53.63,"t":"2026-04-17T04:00:00Z","v":340844,"vw":54.337705},{"c":54.44,"h":54.97,"l":53.91,"n":6879,"o":53.91,"t":"2026-04-20T04:00:00Z","v":249032,"vw":54.470659},{"c":53.56,"h":54.3899,"l":53.42,"n":8631,"o":54.32,"t":"2026-04-21T04:00:00Z","v":255119,"vw":53.715923},{"c":53.78,"h":54.44,"l":53.17,"n":9531,"o":53.69,"t":"2026-04-22T04:00:00Z","v":327053,"vw":53.747625},{"c":55.25,"h":55.465,"l":53.4301,"n":11854,"o":54.43,"t":"2026-04-23T04:00:00Z","v":424751,"vw":55.003423},{"c":54.38,"h":55.7,"l":54.25,"n":11373,"o":55.68,"t":"2026-04-24T04:00:00Z","v":513230,"vw":54.593602},{"c":55.62,"h":55.81,"l":54.3,"n":9507,"o":54.3,"t":"2026-04-27T04:00:00Z","v":335131,"vw":55.385994},{"c":55.73,"h":56.3,"l":55.42,"n":10843,"o":55.94,"t":"2026-04-28T04:00:00Z","v":355001,"vw":55.765875},{"c":54.8,"h":56.16,"l":54.495,"n":10339,"o":55.43,"t":"2026-04-29T04:00:00Z","v":472884,"vw":54.857613},{"c":56.03,"h":56.63,"l":54.215,"n":10430,"o":54.42,"t":"2026-04-30T04:00:00Z","v":598361,"vw":56.04503},{"c":56.41,"h":56.77,"l":55.42,"n":10546,"o":55.93,"t":"2026-05-01T04:00:00Z","v":530803,"vw":56.45531},{"c":56.39,"h":56.86,"l":55.72,"n":12101,"o":56.21,"t":"2026-05-04T04:00:00Z","v":537684,"vw":56.425423},{"c":57.11,"h":57.675,"l":56.2225,"n":9147,"o":56.46,"t":"2026-05-05T04:00:00Z","v":460253,"vw":57.272895},{"c":57.32,"h":58,"l":57.12,"n":10952,"o":57.5,"t":"2026-05-06T04:00:00Z","v":474316,"vw":57.38949},{"c":56.99,"h":57.51,"l":56.58,"n":9538,"o":57.32,"t":"2026-05-07T04:00:00Z","v":408316,"vw":57.030872},{"c":57.45,"h":57.63,"l":56.92,"n":8862,"o":56.92,"t":"2026-05-08T04:00:00Z","v":296026,"vw":57.380849},{"c":57.04,"h":57.575,"l":56.12,"n":11745,"o":57.57,"t":"2026-05-11T04:00:00Z","v":560086,"vw":56.970746},{"c":56.49,"h":57.2,"l":55.32,"n":11425,"o":57,"t":"2026-05-12T04:00:00Z","v":391682,"vw":56.358165},{"c":55.82,"h":56.63,"l":55.655,"n":11869,"o":56.12,"t":"2026-05-13T04:00:00Z","v":455422,"vw":55.950808},{"c":56.27,"h":56.7,"l":55.995,"n":9912,"o":56.21,"t":"2026-05-14T04:00:00Z","v":304757,"vw":56.368991},{"c":55.61,"h":56.86,"l":55.325,"n":10365,"o":56.39,"t":"2026-05-15T04:00:00Z","v":464444,"vw":55.673714},{"c":56.58,"h":56.67,"l":55.8,"n":10158,"o":55.8,"t":"2026-05-18T04:00:00Z","v":332075,"vw":56.499157},{"c":56.02,"h":56.41,"l":55.71,"n":9255,"o":56.32,"t":"2026-05-19T04:00:00Z","v":328417,"vw":56.053114},{"c":57.2,"h":57.41,"l":55.62,"n":12102,"o":56.14,"t":"2026-05-20T04:00:00Z","v":439974,"vw":57.112967},{"c":57.25,"h":57.36,"l":56.61,"n":8964,"o":57.05,"t":"2026-05-21T04:00:00Z","v":359199,"vw":57.148404},{"c":57.27,"h":57.645,"l":57.1,"n":7668,"o":57.35,"t":"2026-05-22T04:00:00Z","v":305444,"vw":57.324929},{"c":58.11,"h":58.25,"l":57.47,"n":10290,"o":57.47,"t":"2026-05-26T04:00:00Z","v":325405,"vw":57.948501},{"c":57.42,"h":58.51,"l":57.235,"n":9832,"o":58.12,"t":"2026-05-27T04:00:00Z","v":441441,"vw":57.52045},{"c":57.36,"h":57.405,"l":56.37,"n":9001,"o":56.92,"t":"2026-05-28T04:00:00Z","v":351812,"vw":57.130353},{"c":57.66,"h":57.95,"l":57.17,"n":8331,"o":57.22,"t":"2026-05-29T04:00:00Z","v":445315,"vw":57.683547},{"c":56.5,"h":57.405,"l":56.01,"n":10914,"o":57.22,"t":"2026-06-01T04:00:00Z","v":421036,"vw":56.549016},{"c":57.7,"h":57.73,"l":56.45,"n":10095,"o":56.5,"t":"2026-06-02T04:00:00Z","v":300765,"vw":57.514941},{"c":56.51,"h":57.35,"l":56.335,"n":12131,"o":57.35,"t":"2026-06-03T04:00:00Z","v":536341,"vw":56.572657},{"c":58.18,"h":58.36,"l":57.21,"n":11436,"o":57.21,"t":"2026-06-04T04:00:00Z","v":436543,"vw":58.071338},{"c":58.22,"h":58.68,"l":58.07,"n":10114,"o":58.18,"t":"2026-06-05T04:00:00Z","v":340874,"vw":58.357},{"c":58.39,"h":59.095,"l":57.26,"n":11457,"o":58.6,"t":"2026-06-08T04:00:00Z","v":484553,"vw":58.61415},{"c":59.08,"h":60.08,"l":58.75,"n":11290,"o":58.86,"t":"2026-06-09T04:00:00Z","v":430926,"vw":59.214115},{"c":59.49,"h":60.07,"l":59.32,"n":10151,"o":59.34,"t":"2026-06-10T04:00:00Z","v":384833,"vw":59.601283},{"c":59.91,"h":60.12,"l":59.12,"n":11434,"o":59.7,"t":"2026-06-11T04:00:00Z","v":363851,"vw":59.72215},{"c":60.98,"h":61.02,"l":60.19,"n":10763,"o":60.24,"t":"2026-06-12T04:00:00Z","v":346421,"vw":60.74001},{"c":60.11,"h":61.55,"l":60.03,"n":12553,"o":61.2,"t":"2026-06-15T04:00:00Z","v":504610,"vw":60.383827},{"c":60.3,"h":61.23,"l":60.09,"n":10077,"o":60.78,"t":"2026-06-16T04:00:00Z","v":647673,"vw":60.342585},{"c":59.05,"h":60.58,"l":58.25,"n":15686,"o":59.99,"t":"2026-06-17T04:00:00Z","v":655815,"vw":59.159304},{"c":59.09,"h":59.96,"l":58.785,"n":11321,"o":59.61,"t":"2026-06-18T04:00:00Z","v":1062749,"vw":59.226252},{"c":59.95,"h":60.13,"l":59.12,"n":10765,"o":59.12,"t":"2026-06-22T04:00:00Z","v":479502,"vw":59.884562},{"c":60.89,"h":60.96,"l":60.05,"n":10853,"o":60.2,"t":"2026-06-23T04:00:00Z","v":459551,"vw":60.733706},{"c":61.62,"h":61.969,"l":60.91,"n":14982,"o":60.99,"t":"2026-06-24T04:00:00Z","v":581687,"vw":61.620517},{"c":61.97,"h":62.36,"l":61.47,"n":12706,"o":61.63,"t":"2026-06-25T04:00:00Z","v":494054,"vw":61.915165},{"c":62.05,"h":62.41,"l":61.37,"n":11339,"o":62.28,"t":"2026-06-26T04:00:00Z","v":1489067,"vw":62.022408},{"c":61.83,"h":62.43,"l":61.215,"n":12849,"o":62.43,"t":"2026-06-29T04:00:00Z","v":499771,"vw":61.766688},{"c":61.99,"h":62.455,"l":61.37,"n":12024,"o":61.72,"t":"2026-06-30T04:00:00Z","v":623315,"vw":62.118495},{"c":63.28,"h":63.37,"l":61.71,"n":12546,"o":62.16,"t":"2026-07-01T04:00:00Z","v":554453,"vw":63.172186},{"c":62.31,"h":63.715,"l":61.91,"n":8853,"o":63.49,"t":"2026-07-02T04:00:00Z","v":355994,"vw":62.430044},{"c":62.55,"h":62.99,"l":61.9,"n":9221,"o":62.31,"t":"2026-07-06T04:00:00Z","v":326013,"vw":62.517083},{"c":61.46,"h":62.985,"l":61.46,"n":11910,"o":62.83,"t":"2026-07-07T04:00:00Z","v":606216,"vw":61.795902},{"c":60.3,"h":61.595,"l":59.87,"n":13797,"o":61.5,"t":"2026-07-08T04:00:00Z","v":596221,"vw":60.43075},{"c":61.45,"h":61.63,"l":60.525,"n":9775,"o":60.64,"t":"2026-07-09T04:00:00Z","v":442550,"vw":61.37978},{"c":61.53,"h":61.955,"l":61.13,"n":12093,"o":61.53,"t":"2026-07-10T04:00:00Z","v":504753,"vw":61.56472},{"c":61.66,"h":61.805,"l":61.2,"n":11900,"o":61.53,"t":"2026-07-13T04:00:00Z","v":518009,"vw":61.555424},{"c":61.39,"h":62.05,"l":61.18,"n":10884,"o":61.68,"t":"2026-07-14T04:00:00Z","v":571408,"vw":61.443622},{"c":62.17,"h":62.41,"l":61.5,"n":11047,"o":61.63,"t":"2026-07-15T04:00:00Z","v":504328,"vw":62.13496},{"c":63.72,"h":63.91,"l":62.15,"n":13334,"o":62.15,"t":"2026-07-16T04:00:00Z","v":545596,"vw":63.674135},{"c":62.71,"h":63.53,"l":62.235,"n":18017,"o":63.32,"t":"2026-07-17T04:00:00Z","v":630516,"vw":62.743985},{"c":62,"h":62.87,"l":61.815,"n":11505,"o":62.76,"t":"2026-07-20T04:00:00Z","v":382536,"vw":62.07391},{"c":62.06,"h":62.11,"l":61.25,"n":10709,"o":61.96,"t":"2026-07-21T04:00:00Z","v":452183,"vw":61.902268},{"c":61.36,"h":62.11,"l":61.19,"n":14663,"o":61.99,"t":"2026-07-22T04:00:00Z","v":721399,"vw":61.371375},{"c":62.53,"h":62.905,"l":60.88,"n":20928,"o":62.1,"t":"2026-07-23T04:00:00Z","v":1103691,"vw":62.543863},{"c":62.92,"h":63.35,"l":62.18,"n":15128,"o":62.63,"t":"2026-07-24T04:00:00Z","v":627782,"vw":62.947214},{"c":62.56,"h":63.6,"l":62.55,"n":11408,"o":63.2,"t":"2026-07-27T04:00:00Z","v":450821,"vw":62.80545},{"c":63.55,"h":63.61,"l":62.72,"n":12284,"o":62.73,"t":"2026-07-28T04:00:00Z","v":472510,"vw":63.399986},{"c":63.24,"h":63.685,"l":62.94,"n":22973,"o":63.3,"t":"2026-07-29T04:00:00Z","v":641018,"vw":63.255501},{"c":63.03,"h":63.825,"l":62.99,"n":16007,"o":63.58,"t":"2026-07-30T04:00:00Z","v":409237,"vw":63.144477},{"c":63.19,"h":63.44,"l":62.4,"n":13788,"o":63.15,"t":"2026-07-31T04:00:00Z","v":563256,"vw":63.018346},{"c":63.9,"h":64.29,"l":63.425,"n":10844,"o":63.64,"t":"2026-08-03T04:00:00Z","v":385378,"vw":63.937461},{"c":64.35,"h":64.89,"l":63.67,"n":11045,"o":63.9,"t":"2026-08-04T04:00:00Z","v":402023,"vw":64.474804},{"c":64.13,"h":64.46,"l":63.965,"n":10742,"o":64.45,"t":"2026-08-05T04:00:00Z","v":335479,"vw":64.152173},{"c":63.71,"h":64.665,"l":63.605,"n":9872,"o":64.59,"t":"2026-08-06T04:00:00Z","v":421155,"vw":63.809187},{"c":63.41,"h":63.8299,"l":62.8586,"n":8253,"o":63.29,"t":"2026-08-07T04:00:00Z","v":300018,"vw":63.45026},{"c":63.37,"h":63.63,"l":62.91,"n":13609,"o":62.91,"t":"2026-08-10T04:00:00Z","v":361134,"vw":63.265956},{"c":63.7,"h":64,"l":63.45,"n":14615,"o":63.49,"t":"2026-08-11T04:00:00Z","v":311018,"vw":63.72442},{"c":64.46,"h":64.605,"l":63.85,"n":9182,"o":63.87,"t":"2026-08-12T04:00:00Z","v":296844,"vw":64.376673},{"c":64.61,"h":65.05,"l":64.415,"n":8968,"o":64.89,"t":"2026-08-13T04:00:00Z","v":331899,"vw":64.602452},{"c":64.93,"h":65.17,"l":64.54,"n":8646,"o":64.54,"t":"2026-08-14T04:00:00Z","v":265809,"vw":64.906066},{"c":64.4,"h":65.255,"l":64.385,"n":10098,"o":64.72,"t":"2026-08-17T04:00:00Z","v":346379,"vw":64.494633},{"c":64.2,"h":64.8,"l":63.87,"n":8604,"o":64.55,"t":"2026-08-18T04:00:00Z","v":365624,"vw":64.234556},{"c":62.51,"h":64.24,"l":62.36,"n":10382,"o":64.24,"t":"2026-08-19T04:00:00Z","v":379575,"vw":62.817054},{"c":62.42,"h":62.72,"l":62.12,"n":10123,"o":62.21,"t":"2026-08-20T04:00:00Z","v":327387,"vw":62.459809},{"c":62.3,"h":62.95,"l":61.86,"n":9196,"o":62.73,"t":"2026-08-21T04:00:00Z","v":341666,"vw":62.300728},{"c":62.33,"h":62.82,"l":62.15,"n":7719,"o":62.22,"t":"2026-08-24T04:00:00Z","v":498817,"vw":62.354726},{"c":61.89,"h":62.48,"l":61.82,"n":7567,"o":62.47,"t":"2026-08-25T04:00:00Z","v":259128,"vw":61.934277},{"c":62.04,"h":62.335,"l":61.74,"n":8049,"o":62.09,"t":"2026-08-26T04:00:00Z","v":222583,"vw":62.072804},{"c":62.12,"h":62.15,"l":61.17,"n":8707,"o":61.68,"t":"2026-08-27T04:00:00Z","v":286424,"vw":61.894888},{"c":61.87,"h":62.1425,"l":61.47,"n":10142,"o":61.76,"t":"2026-08-28T04:00:00Z","v":424652,"vw":61.777314},{"c":61.21,"h":61.74,"l":61.05,"n":10439,"o":61.65,"t":"2026-08-31T04:00:00Z","v":513081,"vw":61.272903},{"c":60.73,"h":61.59,"l":60.44,"n":12453,"o":61.02,"t":"2026-09-01T04:00:00Z","v":615921,"vw":60.803083},{"c":62,"h":62.51,"l":60.83,"n":12323,"o":61.13,"t":"2026-09-02T04:00:00Z","v":501861,"vw":62.00348},{"c":62.58,"h":63.11,"l":62.08,"n":9881,"o":62.3,"t":"2026-09-03T04:00:00Z","v":419073,"vw":62.495211},{"c":62.69,"h":63.125,"l":62.06,"n":10331,"o":62.24,"t":"2026-09-04T04:00:00Z","v":313710,"vw":62.754159},{"c":61.86,"h":62.72,"l":61.82,"n":10802,"o":62.54,"t":"2026-09-08T04:00:00Z","v":408979,"vw":62.009411},{"c":61.34,"h":62.0197,"l":61.125,"n":12325,"o":61.45,"t":"2026-09-09T04:00:00Z","v":416548,"vw":61.39353},{"c":62.04,"h":62.075,"l":60.83,"n":8946,"o":61.3,"t":"2026-09-10T04:00:00Z","v":310546,"vw":61.829358},{"c":62.01,"h":63.175,"l":61.41,"n":10320,"o":62.6,"t":"2026-09-11T04:00:00Z","v":347265,"vw":62.029819},{"c":62.42,"h":62.82,"l":62.07,"n":12479,"o":62.07,"t":"2026-09-14T04:00:00Z","v":382902,"vw":62.448422},{"c":62.45,"h":63.08,"l":62.28,"n":10896,"o":62.41,"t":"2026-09-15T04:00:00Z","v":460155,"vw":62.48617},{"c":62,"h":62.765,"l":60.94,"n":15337,"o":62.43,"t":"2026-09-16T04:00:00Z","v":658704,"vw":62.015037},{"c":62.02,"h":62.72,"l":61.86,"n":12983,"o":62.67,"t":"2026-09-17T04:00:00Z","v":358772,"vw":62.094983},{"c":62.25,"h":62.35,"l":61.39,"n":11183,"o":61.7,"t":"2026-09-18T04:00:00Z","v":1594078,"vw":62.164449},{"c":61.48,"h":62.56,"l":61.47,"n":12243,"o":62.29,"t":"2026-09-21T04:00:00Z","v":597496,"vw":61.756449},{"c":60.7,"h":62.075,"l":60.69,"n":14089,"o":61.88,"t":"2026-09-22T04:00:00Z","v":636060,"vw":61.01516},{"c":60.47,"h":61.085,"l":60.19,"n":14035,"o":60.56,"t":"2026-09-23T04:00:00Z","v":427484,"vw":60.578241},{"c":61.13,"h":61.34,"l":60.27,"n":11471,"o":60.51,"t":"2026-09-24T04:00:00Z","v":485218,"vw":60.969256},{"c":61.45,"h":61.92,"l":61.305,"n":11697,"o":61.37,"t":"2026-09-25T04:00:00Z","v":479816,"vw":61.514408},{"c":60.74,"h":61.445,"l":60.71,"n":9432,"o":61.35,"t":"2026-09-28T04:00:00Z","v":414839,"vw":60.858039},{"c":59.86,"h":61.2,"l":59.735,"n":10612,"o":60.785,"t":"2026-09-29T04:00:00Z","v":392565,"vw":59.943018},{"c":59.5,"h":60.265,"l":59.175,"n":9528,"o":59.87,"t":"2026-09-30T04:00:00Z","v":375372,"vw":59.539748},{"c":60.08,"h":60.12,"l":58.285,"n":12479,"o":59.25,"t":"2026-10-01T04:00:00Z","v":459521,"vw":59.682575},{"c":60.84,"h":61.36,"l":60.36,"n":12365,"o":60.75,"t":"2026-10-02T04:00:00Z","v":463295,"vw":60.780792},{"c":60.48,"h":60.99,"l":60.08,"n":10229,"o":60.8,"t":"2026-10-05T04:00:00Z","v":514535,"vw":60.55777},{"c":60.16,"h":60.91,"l":60.04,"n":8068,"o":60.61,"t":"2026-10-06T04:00:00Z","v":316913,"vw":60.232784},{"c":59.11,"h":59.61,"l":58.67,"n":11285,"o":59.37,"t":"2026-10-07T04:00:00Z","v":416501,"vw":59.076506},{"c":59.6,"h":59.72,"l":58.62,"n":13808,"o":59.06,"t":"2026-10-08T04:00:00Z","v":467223,"vw":59.435812},{"c":59.12,"h":59.56,"l":58.96,"n":7534,"o":59.56,"t":"2026-10-09T04:00:00Z","v":261692,"vw":59.145643},{"c":59.56,"h":60.01,"l":58.8,"n":8174,"o":59.12,"t":"2026-10-12T04:00:00Z","v":332146,"vw":59.641626},{"c":59.34,"h":60.08,"l":58.99,"n":7639,"o":59.92,"t":"2026-10-13T04:00:00Z","v":382839,"vw":59.337561},{"c":59.05,"h":59.23,"l":58.21,"n":10426,"o":58.3,"t":"2026-10-14T04:00:00Z","v":406416,"vw":58.954882},{"c":60.15,"h":60.32,"l":59.21,"n":10444,"o":59.51,"t":"2026-10-15T04:00:00Z","v":421669,"vw":60.015604},{"c":59.96,"h":61.165,"l":59.7,"n":11549,"o":60.27,"t":"2026-10-16T04:00:00Z","v":535094,"vw":60.112961},{"c":59.67,"h":60.115,"l":59.57,"n":8654,"o":59.87,"t":"2026-10-19T04:00:00Z","v":405264,"vw":59.702266},{"c":60.67,"h":61.1399,"l":59.65,"n":9469,"o":59.75,"t":"2026-10-20T04:00:00Z","v":331192,"vw":60.665204},{"c":60.63,"h":61.385,"l":60.14,"n":10444,"o":60.88,"t":"2026-10-21T04:00:00Z","v":406397,"vw":60.648989},{"c":64.24,"h":64.71,"l":58.99,"n":20566,"o":61.14,"t":"2026-10-22T04:00:00Z","v":1006099,"vw":63.868374},{"c":64.32,"h":64.54,"l":63.62,"n":5913,"o":63.93,"t":"2026-10-23T04:00:00Z","v":156925,"vw":64.153864}],"volatilityBars":[{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-08-25T09:00:00Z","v":500,"vw":62.4},{"c":62.05,"h":62.48,"l":62.04,"n":106,"o":62.47,"t":"2026-08-25T13:30:00Z","v":5915,"vw":62.330253},{"c":62.1,"h":62.12,"l":61.88,"n":105,"o":61.95,"t":"2026-08-25T13:45:00Z","v":2822,"vw":62.021154},{"c":62.14,"h":62.15,"l":61.99,"n":219,"o":62.1,"t":"2026-08-25T14:00:00Z","v":5242,"vw":62.080882},{"c":62.18,"h":62.2199,"l":62.04,"n":317,"o":62.14,"t":"2026-08-25T14:15:00Z","v":7994,"vw":62.120604},{"c":61.98,"h":62.14,"l":61.975,"n":321,"o":62.13,"t":"2026-08-25T14:30:00Z","v":9861,"vw":62.047639},{"c":61.83,"h":61.97,"l":61.82,"n":159,"o":61.95,"t":"2026-08-25T14:45:00Z","v":3797,"vw":61.893523},{"c":61.995,"h":61.995,"l":61.92,"n":167,"o":61.93,"t":"2026-08-25T15:00:00Z","v":3749,"vw":61.952297},{"c":61.96,"h":62.08,"l":61.955,"n":193,"o":62.035,"t":"2026-08-25T15:15:00Z","v":6208,"vw":62.019354},{"c":61.88,"h":61.95,"l":61.88,"n":184,"o":61.95,"t":"2026-08-25T15:30:00Z","v":6398,"vw":61.921774},{"c":62,"h":62,"l":61.885,"n":131,"o":61.885,"t":"2026-08-25T15:45:00Z","v":4356,"vw":61.943644},{"c":61.91,"h":62,"l":61.9,"n":241,"o":62,"t":"2026-08-25T16:00:00Z","v":9389,"vw":61.936991},{"c":61.94,"h":61.95,"l":61.89,"n":97,"o":61.89,"t":"2026-08-25T16:15:00Z","v":2602,"vw":61.928215},{"c":61.98,"h":61.98,"l":61.96,"n":83,"o":61.96,"t":"2026-08-25T16:30:00Z","v":2025,"vw":61.968889},{"c":61.93,"h":61.97,"l":61.89,"n":102,"o":61.97,"t":"2026-08-25T16:45:00Z","v":2638,"vw":61.923636},{"c":61.85,"h":61.95,"l":61.85,"n":125,"o":61.93,"t":"2026-08-25T17:00:00Z","v":3007,"vw":61.907742},{"c":61.84,"h":61.86,"l":61.84,"n":73,"o":61.85,"t":"2026-08-25T17:15:00Z","v":2598,"vw":61.846389},{"c":61.87,"h":61.91,"l":61.87,"n":127,"o":61.87,"t":"2026-08-25T17:30:00Z","v":3077,"vw":61.896518},{"c":61.89,"h":61.89,"l":61.84,"n":142,"o":61.87,"t":"2026-08-25T17:45:00Z","v":3041,"vw":61.866979},{"c":61.845,"h":61.92,"l":61.84,"n":228,"o":61.89,"t":"2026-08-25T18:00:00Z","v":5059,"vw":61.889952},{"c":61.89,"h":61.89,"l":61.83,"n":159,"o":61.83,"t":"2026-08-25T18:15:00Z","v":4928,"vw":61.88185},{"c":61.855,"h":61.935,"l":61.855,"n":137,"o":61.9,"t":"2026-08-25T18:30:00Z","v":4155,"vw":61.890941},{"c":61.88,"h":61.9,"l":61.87,"n":100,"o":61.885,"t":"2026-08-25T18:45:00Z","v":3113,"vw":61.891399},{"c":61.92,"h":61.92,"l":61.88,"n":249,"o":61.89,"t":"2026-08-25T19:00:00Z","v":6399,"vw":61.889412},{"c":61.93,"h":61.94,"l":61.9,"n":249,"o":61.92,"t":"2026-08-25T19:15:00Z","v":6498,"vw":61.917386},{"c":61.99,"h":62.01,"l":61.94,"n":334,"o":61.95,"t":"2026-08-25T19:30:00Z","v":10954,"vw":61.980414},{"c":61.89,"h":62.01,"l":61.87,"n":1111,"o":61.995,"t":"2026-08-25T19:45:00Z","v":40035,"vw":61.910461},{"c":61.89,"h":61.89,"l":61.89,"n":30,"o":61.89,"t":"2026-08-25T20:00:00Z","v":72641,"vw":61.89},{"c":62,"h":62,"l":62,"n":9,"o":62,"t":"2026-08-26T09:30:00Z","v":508,"vw":62},{"c":62.1,"h":62.1,"l":61.74,"n":147,"o":62.09,"t":"2026-08-26T13:30:00Z","v":8675,"vw":61.934609},{"c":62.11,"h":62.16,"l":62.05,"n":55,"o":62.06,"t":"2026-08-26T13:45:00Z","v":2020,"vw":62.072604},{"c":62.21,"h":62.22,"l":62.14,"n":149,"o":62.185,"t":"2026-08-26T14:00:00Z","v":4053,"vw":62.18192},{"c":62.32,"h":62.335,"l":62.14,"n":303,"o":62.2,"t":"2026-08-26T14:15:00Z","v":8418,"vw":62.213317},{"c":62.17,"h":62.29,"l":62.15,"n":190,"o":62.29,"t":"2026-08-26T14:30:00Z","v":4698,"vw":62.234583},{"c":62.12,"h":62.14,"l":62.06,"n":182,"o":62.11,"t":"2026-08-26T14:45:00Z","v":4181,"vw":62.108095},{"c":62.07,"h":62.17,"l":62.07,"n":167,"o":62.13,"t":"2026-08-26T15:00:00Z","v":3426,"vw":62.127647},{"c":62.1,"h":62.1,"l":62.03,"n":116,"o":62.05,"t":"2026-08-26T15:15:00Z","v":3094,"vw":62.063333},{"c":62.085,"h":62.1,"l":62.08,"n":61,"o":62.09,"t":"2026-08-26T15:30:00Z","v":1520,"vw":62.092143},{"c":62.12,"h":62.1501,"l":62.095,"n":219,"o":62.1,"t":"2026-08-26T15:45:00Z","v":5943,"vw":62.128416},{"c":62.07,"h":62.14,"l":62.065,"n":162,"o":62.14,"t":"2026-08-26T16:00:00Z","v":4428,"vw":62.099147},{"c":62.12,"h":62.13,"l":62.08,"n":133,"o":62.08,"t":"2026-08-26T16:15:00Z","v":2251,"vw":62.101818},{"c":62.08,"h":62.11,"l":62.06,"n":165,"o":62.1,"t":"2026-08-26T16:30:00Z","v":3101,"vw":62.085},{"c":62.13,"h":62.14,"l":62.06,"n":162,"o":62.06,"t":"2026-08-26T16:45:00Z","v":4090,"vw":62.115429},{"c":62.09,"h":62.13,"l":62.09,"n":129,"o":62.12,"t":"2026-08-26T17:00:00Z","v":2378,"vw":62.115},{"c":62.1,"h":62.11,"l":62.1,"n":61,"o":62.11,"t":"2026-08-26T17:15:00Z","v":1513,"vw":62.1075},{"c":62.04,"h":62.11,"l":62.04,"n":121,"o":62.11,"t":"2026-08-26T17:30:00Z","v":2445,"vw":62.072524},{"c":62.07,"h":62.07,"l":62.05,"n":97,"o":62.05,"t":"2026-08-26T17:45:00Z","v":2188,"vw":62.058889},{"c":62.075,"h":62.075,"l":62.04,"n":114,"o":62.04,"t":"2026-08-26T18:00:00Z","v":2639,"vw":62.057259},{"c":62.04,"h":62.08,"l":62.04,"n":141,"o":62.08,"t":"2026-08-26T18:15:00Z","v":2650,"vw":62.062857},{"c":62.02,"h":62.05,"l":62.01,"n":151,"o":62.03,"t":"2026-08-26T18:30:00Z","v":3291,"vw":62.032037},{"c":62.04,"h":62.04,"l":62.005,"n":181,"o":62.02,"t":"2026-08-26T18:45:00Z","v":3281,"vw":62.016389},{"c":62.025,"h":62.08,"l":62.02,"n":232,"o":62.05,"t":"2026-08-26T19:00:00Z","v":5686,"vw":62.049078},{"c":62.07,"h":62.08,"l":62.03,"n":194,"o":62.03,"t":"2026-08-26T19:15:00Z","v":4881,"vw":62.060589},{"c":62.22,"h":62.24,"l":62.03,"n":482,"o":62.05,"t":"2026-08-26T19:30:00Z","v":11587,"vw":62.123524},{"c":62.03,"h":62.23,"l":62.02,"n":1477,"o":62.225,"t":"2026-08-26T19:45:00Z","v":39262,"vw":62.115137},{"c":62.04,"h":62.04,"l":62.04,"n":24,"o":62.04,"t":"2026-08-26T20:00:00Z","v":58626,"vw":62.04},{"c":61.98,"h":61.98,"l":61.98,"n":15,"o":61.98,"t":"2026-08-27T13:00:00Z","v":2938,"vw":61.98},{"c":61.66,"h":61.68,"l":61.66,"n":23,"o":61.68,"t":"2026-08-27T13:15:00Z","v":744,"vw":61.673333},{"c":61.58,"h":61.775,"l":61.52,"n":194,"o":61.68,"t":"2026-08-27T13:30:00Z","v":12490,"vw":61.647656},{"c":61.51,"h":61.59,"l":61.46,"n":80,"o":61.57,"t":"2026-08-27T13:45:00Z","v":2870,"vw":61.528992},{"c":61.215,"h":61.51,"l":61.2,"n":322,"o":61.51,"t":"2026-08-27T14:00:00Z","v":10429,"vw":61.292466},{"c":61.2481,"h":61.305,"l":61.17,"n":299,"o":61.18,"t":"2026-08-27T14:15:00Z","v":9113,"vw":61.241626},{"c":61.43,"h":61.43,"l":61.23,"n":336,"o":61.23,"t":"2026-08-27T14:30:00Z","v":12549,"vw":61.290324},{"c":61.56,"h":61.63,"l":61.475,"n":236,"o":61.475,"t":"2026-08-27T14:45:00Z","v":9609,"vw":61.534691},{"c":61.78,"h":61.795,"l":61.645,"n":309,"o":61.66,"t":"2026-08-27T15:00:00Z","v":9229,"vw":61.71482},{"c":61.795,"h":61.81,"l":61.77,"n":247,"o":61.78,"t":"2026-08-27T15:15:00Z","v":6346,"vw":61.790321},{"c":61.81,"h":61.85,"l":61.78,"n":259,"o":61.81,"t":"2026-08-27T15:30:00Z","v":6552,"vw":61.816076},{"c":61.95,"h":61.95,"l":61.79,"n":123,"o":61.79,"t":"2026-08-27T15:45:00Z","v":3435,"vw":61.901412},{"c":61.9,"h":61.96,"l":61.89,"n":224,"o":61.96,"t":"2026-08-27T16:00:00Z","v":4687,"vw":61.925714},{"c":61.89,"h":61.92,"l":61.88,"n":138,"o":61.92,"t":"2026-08-27T16:15:00Z","v":3963,"vw":61.902732},{"c":61.905,"h":61.94,"l":61.88,"n":224,"o":61.92,"t":"2026-08-27T16:30:00Z","v":5484,"vw":61.91},{"c":61.94,"h":61.94,"l":61.89,"n":106,"o":61.9,"t":"2026-08-27T16:45:00Z","v":2222,"vw":61.904286},{"c":61.89,"h":61.98,"l":61.89,"n":206,"o":61.96,"t":"2026-08-27T17:00:00Z","v":5259,"vw":61.951852},{"c":61.935,"h":61.95,"l":61.9,"n":183,"o":61.91,"t":"2026-08-27T17:15:00Z","v":4695,"vw":61.918775},{"c":61.95,"h":61.96,"l":61.95,"n":107,"o":61.96,"t":"2026-08-27T17:30:00Z","v":2745,"vw":61.954358},{"c":61.955,"h":61.985,"l":61.94,"n":228,"o":61.94,"t":"2026-08-27T17:45:00Z","v":4548,"vw":61.957394},{"c":61.945,"h":61.96,"l":61.92,"n":207,"o":61.94,"t":"2026-08-27T18:00:00Z","v":6431,"vw":61.939696},{"c":61.96,"h":61.99,"l":61.95,"n":218,"o":61.97,"t":"2026-08-27T18:15:00Z","v":5066,"vw":61.970588},{"c":61.98,"h":62.01,"l":61.94,"n":178,"o":61.96,"t":"2026-08-27T18:30:00Z","v":4383,"vw":61.975217},{"c":62,"h":62.02,"l":61.98,"n":209,"o":61.99,"t":"2026-08-27T18:45:00Z","v":5322,"vw":61.992167},{"c":62.01,"h":62.025,"l":61.94,"n":359,"o":62.005,"t":"2026-08-27T19:00:00Z","v":10652,"vw":61.98504},{"c":62.035,"h":62.075,"l":61.99,"n":364,"o":61.99,"t":"2026-08-27T19:15:00Z","v":10906,"vw":62.038289},{"c":62.07,"h":62.07,"l":61.99,"n":318,"o":62.045,"t":"2026-08-27T19:30:00Z","v":8683,"vw":62.037242},{"c":62.14,"h":62.15,"l":62.01,"n":1202,"o":62.07,"t":"2026-08-27T19:45:00Z","v":39533,"vw":62.088899},{"c":62.12,"h":62.12,"l":62.12,"n":26,"o":62.12,"t":"2026-08-27T20:00:00Z","v":54889,"vw":62.12},{"c":61.99,"h":61.99,"l":61.99,"n":3,"o":61.99,"t":"2026-08-28T10:30:00Z","v":402,"vw":61.99},{"c":61.8,"h":62.1425,"l":61.68,"n":278,"o":61.84,"t":"2026-08-28T13:30:00Z","v":18163,"vw":61.835183},{"c":61.84,"h":61.97,"l":61.795,"n":113,"o":61.7956,"t":"2026-08-28T13:45:00Z","v":2720,"vw":61.860164},{"c":61.95,"h":62.05,"l":61.85,"n":370,"o":61.97,"t":"2026-08-28T14:00:00Z","v":18295,"vw":61.957531},{"c":61.7,"h":62,"l":61.7,"n":343,"o":61.93,"t":"2026-08-28T14:15:00Z","v":18054,"vw":61.854601},{"c":61.825,"h":61.825,"l":61.61,"n":577,"o":61.685,"t":"2026-08-28T14:30:00Z","v":19513,"vw":61.69888},{"c":61.725,"h":61.75,"l":61.67,"n":381,"o":61.75,"t":"2026-08-28T14:45:00Z","v":20363,"vw":61.728585},{"c":61.78,"h":61.79,"l":61.65,"n":289,"o":61.745,"t":"2026-08-28T15:00:00Z","v":7818,"vw":61.726047},{"c":61.73,"h":61.84,"l":61.73,"n":311,"o":61.78,"t":"2026-08-28T15:15:00Z","v":8611,"vw":61.784588},{"c":61.59,"h":61.7,"l":61.57,"n":416,"o":61.7,"t":"2026-08-28T15:30:00Z","v":18808,"vw":61.636649},{"c":61.72,"h":61.72,"l":61.58,"n":318,"o":61.595,"t":"2026-08-28T15:45:00Z","v":8450,"vw":61.628322},{"c":61.59,"h":61.74,"l":61.58,"n":270,"o":61.74,"t":"2026-08-28T16:00:00Z","v":6792,"vw":61.661333},{"c":61.47,"h":61.56,"l":61.47,"n":122,"o":61.56,"t":"2026-08-28T16:15:00Z","v":3010,"vw":61.530492},{"c":61.5951,"h":61.5951,"l":61.48,"n":249,"o":61.48,"t":"2026-08-28T16:30:00Z","v":5284,"vw":61.541767},{"c":61.66,"h":61.665,"l":61.6,"n":244,"o":61.61,"t":"2026-08-28T16:45:00Z","v":11845,"vw":61.628621},{"c":61.67,"h":61.68,"l":61.55,"n":276,"o":61.68,"t":"2026-08-28T17:00:00Z","v":8867,"vw":61.626372},{"c":61.57,"h":61.685,"l":61.57,"n":215,"o":61.685,"t":"2026-08-28T17:15:00Z","v":10456,"vw":61.635769},{"c":61.59,"h":61.63,"l":61.57,"n":136,"o":61.57,"t":"2026-08-28T17:30:00Z","v":2990,"vw":61.603182},{"c":61.59,"h":61.64,"l":61.59,"n":181,"o":61.605,"t":"2026-08-28T17:45:00Z","v":6796,"vw":61.616882},{"c":61.63,"h":61.655,"l":61.61,"n":169,"o":61.61,"t":"2026-08-28T18:00:00Z","v":4921,"vw":61.638251},{"c":61.6,"h":61.66,"l":61.6,"n":167,"o":61.66,"t":"2026-08-28T18:15:00Z","v":3875,"vw":61.629218},{"c":61.64,"h":61.66,"l":61.615,"n":158,"o":61.615,"t":"2026-08-28T18:30:00Z","v":3774,"vw":61.647884},{"c":61.71,"h":61.71,"l":61.64,"n":262,"o":61.64,"t":"2026-08-28T18:45:00Z","v":7958,"vw":61.677812},{"c":61.69,"h":61.73,"l":61.665,"n":354,"o":61.71,"t":"2026-08-28T19:00:00Z","v":12127,"vw":61.700938},{"c":61.77,"h":61.78,"l":61.71,"n":348,"o":61.71,"t":"2026-08-28T19:15:00Z","v":9019,"vw":61.763285},{"c":61.71,"h":61.76,"l":61.59,"n":460,"o":61.76,"t":"2026-08-28T19:30:00Z","v":13844,"vw":61.697736},{"c":61.85,"h":61.89,"l":61.64,"n":1488,"o":61.71,"t":"2026-08-28T19:45:00Z","v":81101,"vw":61.809239},{"c":61.87,"h":61.87,"l":61.87,"n":29,"o":61.87,"t":"2026-08-28T20:00:00Z","v":67914,"vw":61.87},{"c":61.64,"h":61.74,"l":61.54,"n":202,"o":61.65,"t":"2026-08-31T13:30:00Z","v":12505,"vw":61.683695},{"c":61.43,"h":61.73,"l":61.43,"n":249,"o":61.66,"t":"2026-08-31T13:45:00Z","v":20288,"vw":61.605133},{"c":61.35,"h":61.46,"l":61.35,"n":183,"o":61.43,"t":"2026-08-31T14:00:00Z","v":5533,"vw":61.411301},{"c":61.43,"h":61.49,"l":61.31,"n":448,"o":61.34,"t":"2026-08-31T14:15:00Z","v":15837,"vw":61.3776},{"c":61.45,"h":61.535,"l":61.421,"n":546,"o":61.43,"t":"2026-08-31T14:30:00Z","v":24785,"vw":61.486678},{"c":61.42,"h":61.46,"l":61.4,"n":384,"o":61.431,"t":"2026-08-31T14:45:00Z","v":17859,"vw":61.433761},{"c":61.35,"h":61.44,"l":61.34,"n":346,"o":61.43,"t":"2026-08-31T15:00:00Z","v":8679,"vw":61.368889},{"c":61.29,"h":61.33,"l":61.25,"n":403,"o":61.33,"t":"2026-08-31T15:15:00Z","v":15690,"vw":61.301893},{"c":61.28,"h":61.32,"l":61.22,"n":253,"o":61.3,"t":"2026-08-31T15:30:00Z","v":9550,"vw":61.278545},{"c":61.32,"h":61.335,"l":61.29,"n":149,"o":61.3,"t":"2026-08-31T15:45:00Z","v":6368,"vw":61.313094},{"c":61.26,"h":61.32,"l":61.26,"n":122,"o":61.32,"t":"2026-08-31T16:00:00Z","v":3283,"vw":61.29775},{"c":61.34,"h":61.34,"l":61.23,"n":335,"o":61.29,"t":"2026-08-31T16:15:00Z","v":11479,"vw":61.268235},{"c":61.269,"h":61.33,"l":61.25,"n":181,"o":61.33,"t":"2026-08-31T16:30:00Z","v":10097,"vw":61.286419},{"c":61.25,"h":61.29,"l":61.23,"n":204,"o":61.28,"t":"2026-08-31T16:45:00Z","v":7735,"vw":61.25675},{"c":61.22,"h":61.26,"l":61.22,"n":152,"o":61.26,"t":"2026-08-31T17:00:00Z","v":4617,"vw":61.248278},{"c":61.19,"h":61.24,"l":61.18,"n":212,"o":61.21,"t":"2026-08-31T17:15:00Z","v":6073,"vw":61.212069},{"c":61.13,"h":61.2,"l":61.125,"n":196,"o":61.175,"t":"2026-08-31T17:30:00Z","v":6308,"vw":61.165885},{"c":61.22,"h":61.25,"l":61.08,"n":355,"o":61.135,"t":"2026-08-31T17:45:00Z","v":15397,"vw":61.156143},{"c":61.17,"h":61.24,"l":61.17,"n":236,"o":61.24,"t":"2026-08-31T18:00:00Z","v":10960,"vw":61.208055},{"c":61.16,"h":61.205,"l":61.13,"n":376,"o":61.18,"t":"2026-08-31T18:15:00Z","v":15929,"vw":61.170036},{"c":61.13,"h":61.2,"l":61.13,"n":263,"o":61.17,"t":"2026-08-31T18:30:00Z","v":9333,"vw":61.180586},{"c":61.11,"h":61.13,"l":61.09,"n":362,"o":61.12,"t":"2026-08-31T18:45:00Z","v":11577,"vw":61.110908},{"c":61.06,"h":61.14,"l":61.05,"n":262,"o":61.11,"t":"2026-08-31T19:00:00Z","v":12184,"vw":61.118254},{"c":61.14,"h":61.17,"l":61.07,"n":422,"o":61.07,"t":"2026-08-31T19:15:00Z","v":13988,"vw":61.115647},{"c":61.36,"h":61.38,"l":61.155,"n":570,"o":61.155,"t":"2026-08-31T19:30:00Z","v":16675,"vw":61.253688},{"c":61.25,"h":61.35,"l":61.09,"n":1858,"o":61.34,"t":"2026-08-31T19:45:00Z","v":76900,"vw":61.196969},{"c":61.21,"h":61.21,"l":61.21,"n":30,"o":61.21,"t":"2026-08-31T20:00:00Z","v":116525,"vw":61.21},{"c":61.24,"h":61.34,"l":60.9,"n":149,"o":61.02,"t":"2026-09-01T13:30:00Z","v":8582,"vw":61.105842},{"c":61.52,"h":61.52,"l":61.33,"n":198,"o":61.35,"t":"2026-09-01T13:45:00Z","v":6418,"vw":61.423671},{"c":61.41,"h":61.59,"l":61.28,"n":302,"o":61.49,"t":"2026-09-01T14:00:00Z","v":18390,"vw":61.493696},{"c":61.29,"h":61.47,"l":61.29,"n":402,"o":61.43,"t":"2026-09-01T14:15:00Z","v":22755,"vw":61.399066},{"c":61.2,"h":61.29,"l":61.19,"n":428,"o":61.26,"t":"2026-09-01T14:30:00Z","v":18245,"vw":61.244669},{"c":61.19,"h":61.195,"l":61.07,"n":441,"o":61.19,"t":"2026-09-01T14:45:00Z","v":17970,"vw":61.130837},{"c":61.29,"h":61.34,"l":61.21,"n":354,"o":61.21,"t":"2026-09-01T15:00:00Z","v":9570,"vw":61.284654},{"c":61.09,"h":61.31,"l":61.09,"n":286,"o":61.27,"t":"2026-09-01T15:15:00Z","v":6598,"vw":61.216779},{"c":60.945,"h":61.06,"l":60.925,"n":312,"o":61.06,"t":"2026-09-01T15:30:00Z","v":11938,"vw":60.961873},{"c":60.855,"h":60.955,"l":60.855,"n":366,"o":60.94,"t":"2026-09-01T15:45:00Z","v":27476,"vw":60.904485},{"c":60.89,"h":60.91,"l":60.84,"n":430,"o":60.87,"t":"2026-09-01T16:00:00Z","v":10259,"vw":60.870913},{"c":60.67,"h":60.87,"l":60.67,"n":372,"o":60.87,"t":"2026-09-01T16:15:00Z","v":10346,"vw":60.776884},{"c":60.69,"h":60.7,"l":60.6,"n":372,"o":60.66,"t":"2026-09-01T16:30:00Z","v":8790,"vw":60.642588},{"c":60.52,"h":60.67,"l":60.52,"n":251,"o":60.67,"t":"2026-09-01T16:45:00Z","v":4947,"vw":60.59182},{"c":60.545,"h":60.61,"l":60.51,"n":319,"o":60.51,"t":"2026-09-01T17:00:00Z","v":6878,"vw":60.562183},{"c":60.54,"h":60.59,"l":60.5,"n":404,"o":60.545,"t":"2026-09-01T17:15:00Z","v":8049,"vw":60.532429},{"c":60.535,"h":60.555,"l":60.46,"n":421,"o":60.555,"t":"2026-09-01T17:30:00Z","v":16924,"vw":60.512514},{"c":60.6,"h":60.6,"l":60.56,"n":280,"o":60.57,"t":"2026-09-01T17:45:00Z","v":9944,"vw":60.56898},{"c":60.59,"h":60.595,"l":60.54,"n":265,"o":60.595,"t":"2026-09-01T18:00:00Z","v":7291,"vw":60.566185},{"c":60.56,"h":60.61,"l":60.55,"n":292,"o":60.59,"t":"2026-09-01T18:15:00Z","v":14083,"vw":60.581068},{"c":60.54,"h":60.565,"l":60.5,"n":479,"o":60.54,"t":"2026-09-01T18:30:00Z","v":13864,"vw":60.53156},{"c":60.57,"h":60.585,"l":60.54,"n":427,"o":60.54,"t":"2026-09-01T18:45:00Z","v":14635,"vw":60.555869},{"c":60.65,"h":60.655,"l":60.54,"n":441,"o":60.57,"t":"2026-09-01T19:00:00Z","v":17871,"vw":60.617185},{"c":60.66,"h":60.7,"l":60.64,"n":297,"o":60.69,"t":"2026-09-01T19:15:00Z","v":8610,"vw":60.666127},{"c":60.55,"h":60.65,"l":60.5259,"n":557,"o":60.65,"t":"2026-09-01T19:30:00Z","v":18352,"vw":60.586708},{"c":60.78,"h":60.8,"l":60.44,"n":2326,"o":60.57,"t":"2026-09-01T19:45:00Z","v":112819,"vw":60.68942},{"c":60.73,"h":60.73,"l":60.72,"n":24,"o":60.73,"t":"2026-09-01T20:00:00Z","v":171898,"vw":60.729922},{"c":60.73,"h":60.73,"l":60.73,"n":28,"o":60.73,"t":"2026-09-02T08:15:00Z","v":1037,"vw":60.73},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-09-02T11:30:00Z","v":102,"vw":60.8},{"c":61.14,"h":61.4,"l":60.83,"n":365,"o":61.13,"t":"2026-09-02T13:30:00Z","v":18437,"vw":61.142592},{"c":61.6,"h":61.6,"l":61.195,"n":329,"o":61.195,"t":"2026-09-02T13:45:00Z","v":10085,"vw":61.384812},{"c":61.665,"h":61.67,"l":61.585,"n":272,"o":61.585,"t":"2026-09-02T14:00:00Z","v":8739,"vw":61.621175},{"c":61.855,"h":61.9,"l":61.69,"n":316,"o":61.69,"t":"2026-09-02T14:15:00Z","v":11973,"vw":61.820535},{"c":62.14,"h":62.16,"l":61.85,"n":345,"o":61.85,"t":"2026-09-02T14:30:00Z","v":10253,"vw":62.021397},{"c":62.405,"h":62.51,"l":62.12,"n":453,"o":62.12,"t":"2026-09-02T14:45:00Z","v":12955,"vw":62.363336},{"c":62.075,"h":62.35,"l":62.075,"n":464,"o":62.35,"t":"2026-09-02T15:00:00Z","v":13808,"vw":62.166085},{"c":61.94,"h":62.1,"l":61.94,"n":342,"o":62.1,"t":"2026-09-02T15:15:00Z","v":8328,"vw":62.026642},{"c":62.13,"h":62.14,"l":61.93,"n":395,"o":61.945,"t":"2026-09-02T15:30:00Z","v":16406,"vw":61.997932},{"c":62.195,"h":62.21,"l":62.08,"n":309,"o":62.11,"t":"2026-09-02T15:45:00Z","v":7633,"vw":62.136266},{"c":62.21,"h":62.21,"l":62.12,"n":304,"o":62.2,"t":"2026-09-02T16:00:00Z","v":7230,"vw":62.165756},{"c":62.245,"h":62.265,"l":62.215,"n":317,"o":62.22,"t":"2026-09-02T16:15:00Z","v":8426,"vw":62.236129},{"c":62.34,"h":62.34,"l":62.21,"n":294,"o":62.24,"t":"2026-09-02T16:30:00Z","v":9831,"vw":62.286953},{"c":62.29,"h":62.32,"l":62.285,"n":174,"o":62.31,"t":"2026-09-02T16:45:00Z","v":4511,"vw":62.309545},{"c":62.28,"h":62.34,"l":62.26,"n":259,"o":62.28,"t":"2026-09-02T17:00:00Z","v":8555,"vw":62.288855},{"c":62.21,"h":62.26,"l":62.19,"n":233,"o":62.26,"t":"2026-09-02T17:15:00Z","v":8626,"vw":62.21711},{"c":62.105,"h":62.205,"l":62.08,"n":289,"o":62.2,"t":"2026-09-02T17:30:00Z","v":7837,"vw":62.129944},{"c":62.11,"h":62.125,"l":62.085,"n":182,"o":62.11,"t":"2026-09-02T17:45:00Z","v":4431,"vw":62.111314},{"c":62.095,"h":62.15,"l":62.085,"n":418,"o":62.1,"t":"2026-09-02T18:00:00Z","v":10352,"vw":62.111919},{"c":62.11,"h":62.11,"l":62.07,"n":358,"o":62.11,"t":"2026-09-02T18:15:00Z","v":9094,"vw":62.086898},{"c":62.15,"h":62.15,"l":62.1,"n":246,"o":62.1,"t":"2026-09-02T18:30:00Z","v":4239,"vw":62.123222},{"c":62.16,"h":62.18,"l":62.14,"n":382,"o":62.16,"t":"2026-09-02T18:45:00Z","v":9081,"vw":62.154959},{"c":62.15,"h":62.17,"l":62.115,"n":442,"o":62.16,"t":"2026-09-02T19:00:00Z","v":11199,"vw":62.149218},{"c":62.04,"h":62.16,"l":62.02,"n":379,"o":62.16,"t":"2026-09-02T19:15:00Z","v":9382,"vw":62.101331},{"c":62.035,"h":62.105,"l":62,"n":625,"o":62.06,"t":"2026-09-02T19:30:00Z","v":14438,"vw":62.067474},{"c":62.04,"h":62.14,"l":61.975,"n":2282,"o":62.05,"t":"2026-09-02T19:45:00Z","v":113823,"vw":62.049484},{"c":62,"h":62,"l":62,"n":27,"o":62,"t":"2026-09-02T20:00:00Z","v":117844,"vw":62},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-09-03T09:15:00Z","v":707,"vw":62},{"c":62.71,"h":62.8807,"l":62.3,"n":230,"o":62.3,"t":"2026-09-03T13:30:00Z","v":12121,"vw":62.517707},{"c":62.66,"h":63.11,"l":62.63,"n":239,"o":62.85,"t":"2026-09-03T13:45:00Z","v":6917,"vw":62.890031},{"c":62.43,"h":62.655,"l":62.43,"n":245,"o":62.655,"t":"2026-09-03T14:00:00Z","v":8577,"vw":62.465542},{"c":62.23,"h":62.5199,"l":62.23,"n":153,"o":62.5199,"t":"2026-09-03T14:15:00Z","v":8783,"vw":62.294159},{"c":62.23,"h":62.32,"l":62.125,"n":394,"o":62.22,"t":"2026-09-03T14:30:00Z","v":13391,"vw":62.194049},{"c":62.16,"h":62.28,"l":62.08,"n":367,"o":62.25,"t":"2026-09-03T14:45:00Z","v":11785,"vw":62.165495},{"c":62.14,"h":62.155,"l":62.08,"n":310,"o":62.105,"t":"2026-09-03T15:00:00Z","v":7644,"vw":62.122332},{"c":62.3,"h":62.3,"l":62.14,"n":338,"o":62.14,"t":"2026-09-03T15:15:00Z","v":19276,"vw":62.241545},{"c":62.31,"h":62.35,"l":62.24,"n":363,"o":62.31,"t":"2026-09-03T15:30:00Z","v":17254,"vw":62.28833},{"c":62.35,"h":62.395,"l":62.3,"n":199,"o":62.3,"t":"2026-09-03T15:45:00Z","v":8003,"vw":62.368886},{"c":62.35,"h":62.375,"l":62.32,"n":212,"o":62.34,"t":"2026-09-03T16:00:00Z","v":7862,"vw":62.354127},{"c":62.36,"h":62.38,"l":62.33,"n":217,"o":62.36,"t":"2026-09-03T16:15:00Z","v":5732,"vw":62.361894},{"c":62.45,"h":62.48,"l":62.4,"n":149,"o":62.4,"t":"2026-09-03T16:30:00Z","v":3078,"vw":62.435441},{"c":62.5,"h":62.525,"l":62.41,"n":180,"o":62.44,"t":"2026-09-03T16:45:00Z","v":5026,"vw":62.486164},{"c":62.61,"h":62.61,"l":62.52,"n":182,"o":62.52,"t":"2026-09-03T17:00:00Z","v":5399,"vw":62.549931},{"c":62.625,"h":62.66,"l":62.6,"n":211,"o":62.615,"t":"2026-09-03T17:15:00Z","v":5517,"vw":62.629817},{"c":62.605,"h":62.695,"l":62.6,"n":250,"o":62.65,"t":"2026-09-03T17:30:00Z","v":6385,"vw":62.6375},{"c":62.56,"h":62.64,"l":62.55,"n":240,"o":62.62,"t":"2026-09-03T17:45:00Z","v":6622,"vw":62.605453},{"c":62.54,"h":62.55,"l":62.49,"n":269,"o":62.54,"t":"2026-09-03T18:00:00Z","v":7284,"vw":62.524794},{"c":62.55,"h":62.595,"l":62.51,"n":292,"o":62.54,"t":"2026-09-03T18:15:00Z","v":8566,"vw":62.546778},{"c":62.5,"h":62.54,"l":62.47,"n":275,"o":62.54,"t":"2026-09-03T18:30:00Z","v":6667,"vw":62.495686},{"c":62.56,"h":62.57,"l":62.515,"n":324,"o":62.515,"t":"2026-09-03T18:45:00Z","v":10536,"vw":62.546884},{"c":62.6,"h":62.605,"l":62.525,"n":385,"o":62.55,"t":"2026-09-03T19:00:00Z","v":9644,"vw":62.549582},{"c":62.605,"h":62.61,"l":62.57,"n":396,"o":62.61,"t":"2026-09-03T19:15:00Z","v":11664,"vw":62.592908},{"c":62.575,"h":62.64,"l":62.54,"n":580,"o":62.61,"t":"2026-09-03T19:30:00Z","v":15240,"vw":62.586581},{"c":62.6,"h":62.695,"l":62.49,"n":1622,"o":62.58,"t":"2026-09-03T19:45:00Z","v":70994,"vw":62.597572},{"c":62.58,"h":62.58,"l":62.58,"n":23,"o":62.58,"t":"2026-09-03T20:00:00Z","v":95336,"vw":62.58},{"c":62.7,"h":63.51,"l":62.3,"n":14,"o":62.6,"t":"2026-09-04T09:15:00Z","v":1198,"vw":62.611345},{"c":62.2,"h":62.58,"l":62.2,"n":39,"o":62.58,"t":"2026-09-04T09:30:00Z","v":1186,"vw":62.405405},{"c":62.41,"h":62.41,"l":62.41,"n":5,"o":62.41,"t":"2026-09-04T12:00:00Z","v":755,"vw":62.41},{"c":62.66,"h":62.77,"l":62.06,"n":127,"o":62.24,"t":"2026-09-04T13:30:00Z","v":9412,"vw":62.353839},{"c":62.59,"h":62.895,"l":62.59,"n":86,"o":62.74,"t":"2026-09-04T13:45:00Z","v":2238,"vw":62.73568},{"c":62.905,"h":63.0488,"l":62.76,"n":94,"o":62.76,"t":"2026-09-04T14:00:00Z","v":6582,"vw":62.955039},{"c":63.01,"h":63.125,"l":62.89,"n":494,"o":62.97,"t":"2026-09-04T14:15:00Z","v":14207,"vw":63.003178},{"c":62.81,"h":62.865,"l":62.8,"n":251,"o":62.85,"t":"2026-09-04T14:30:00Z","v":8429,"vw":62.839833},{"c":62.97,"h":62.97,"l":62.84,"n":293,"o":62.85,"t":"2026-09-04T14:45:00Z","v":5796,"vw":62.885553},{"c":62.94,"h":63.02,"l":62.92,"n":173,"o":62.95,"t":"2026-09-04T15:00:00Z","v":4433,"vw":62.972384},{"c":62.855,"h":62.99,"l":62.855,"n":229,"o":62.955,"t":"2026-09-04T15:15:00Z","v":5240,"vw":62.93755},{"c":62.96,"h":63.045,"l":62.86,"n":224,"o":62.87,"t":"2026-09-04T15:30:00Z","v":5640,"vw":62.942019},{"c":62.89,"h":62.96,"l":62.88,"n":170,"o":62.925,"t":"2026-09-04T15:45:00Z","v":3314,"vw":62.92106},{"c":62.97,"h":62.97,"l":62.88,"n":247,"o":62.9,"t":"2026-09-04T16:00:00Z","v":7242,"vw":62.91521},{"c":62.96,"h":63.01,"l":62.94,"n":244,"o":62.97,"t":"2026-09-04T16:15:00Z","v":6140,"vw":62.968658},{"c":63,"h":63,"l":62.945,"n":232,"o":62.96,"t":"2026-09-04T16:30:00Z","v":5658,"vw":62.970156},{"c":63,"h":63,"l":62.96,"n":250,"o":63,"t":"2026-09-04T16:45:00Z","v":5712,"vw":62.987823},{"c":62.99,"h":62.99,"l":62.95,"n":172,"o":62.96,"t":"2026-09-04T17:00:00Z","v":3495,"vw":62.967225},{"c":62.89,"h":62.985,"l":62.89,"n":202,"o":62.96,"t":"2026-09-04T17:15:00Z","v":5285,"vw":62.942801},{"c":62.82,"h":62.88,"l":62.77,"n":420,"o":62.87,"t":"2026-09-04T17:30:00Z","v":9943,"vw":62.833917},{"c":62.69,"h":62.82,"l":62.69,"n":181,"o":62.82,"t":"2026-09-04T17:45:00Z","v":4083,"vw":62.749745},{"c":62.72,"h":62.74,"l":62.67,"n":246,"o":62.7,"t":"2026-09-04T18:00:00Z","v":9357,"vw":62.713261},{"c":62.78,"h":62.78,"l":62.745,"n":138,"o":62.76,"t":"2026-09-04T18:15:00Z","v":2808,"vw":62.760833},{"c":62.755,"h":62.79,"l":62.735,"n":372,"o":62.77,"t":"2026-09-04T18:30:00Z","v":9705,"vw":62.767414},{"c":62.72,"h":62.755,"l":62.72,"n":268,"o":62.74,"t":"2026-09-04T18:45:00Z","v":5661,"vw":62.73827},{"c":62.54,"h":62.68,"l":62.51,"n":338,"o":62.68,"t":"2026-09-04T19:00:00Z","v":7536,"vw":62.587442},{"c":62.565,"h":62.565,"l":62.51,"n":229,"o":62.55,"t":"2026-09-04T19:15:00Z","v":5939,"vw":62.539449},{"c":62.68,"h":62.72,"l":62.57,"n":538,"o":62.57,"t":"2026-09-04T19:30:00Z","v":19489,"vw":62.652733},{"c":62.67,"h":62.78,"l":62.66,"n":1474,"o":62.66,"t":"2026-09-04T19:45:00Z","v":53869,"vw":62.723854},{"c":62.69,"h":62.69,"l":62.69,"n":23,"o":62.69,"t":"2026-09-04T20:00:00Z","v":47045,"vw":62.69},{"c":62.63,"h":62.65,"l":62.63,"n":2,"o":62.65,"t":"2026-09-04T22:45:00Z","v":200,"vw":62.64},{"c":62.81,"h":62.81,"l":62.5,"n":9,"o":62.5,"t":"2026-09-08T08:45:00Z","v":1376,"vw":62.582226},{"c":62.1,"h":62.1,"l":62.1,"n":4,"o":62.1,"t":"2026-09-08T11:30:00Z","v":387,"vw":62.1},{"c":62.375,"h":62.72,"l":62.285,"n":160,"o":62.54,"t":"2026-09-08T13:30:00Z","v":8664,"vw":62.486711},{"c":62.23,"h":62.33,"l":62.23,"n":123,"o":62.33,"t":"2026-09-08T13:45:00Z","v":4212,"vw":62.284443},{"c":62.35,"h":62.4,"l":62.12,"n":327,"o":62.21,"t":"2026-09-08T14:00:00Z","v":17132,"vw":62.303993},{"c":62.21,"h":62.4,"l":62.21,"n":245,"o":62.39,"t":"2026-09-08T14:15:00Z","v":7058,"vw":62.303381},{"c":62.14,"h":62.23,"l":62.14,"n":207,"o":62.21,"t":"2026-09-08T14:30:00Z","v":5376,"vw":62.179533},{"c":62.34,"h":62.35,"l":62.17,"n":169,"o":62.17,"t":"2026-09-08T14:45:00Z","v":3953,"vw":62.276267},{"c":62.27,"h":62.32,"l":62.27,"n":224,"o":62.32,"t":"2026-09-08T15:00:00Z","v":6841,"vw":62.2832},{"c":62.2,"h":62.27,"l":62.17,"n":270,"o":62.18,"t":"2026-09-08T15:15:00Z","v":8909,"vw":62.213634},{"c":62.21,"h":62.28,"l":62.19,"n":197,"o":62.22,"t":"2026-09-08T15:30:00Z","v":5596,"vw":62.242461},{"c":62.27,"h":62.27,"l":62.19,"n":201,"o":62.19,"t":"2026-09-08T15:45:00Z","v":5380,"vw":62.226304},{"c":62.41,"h":62.41,"l":62.25,"n":195,"o":62.25,"t":"2026-09-08T16:00:00Z","v":5709,"vw":62.326187},{"c":62.47,"h":62.47,"l":62.39,"n":229,"o":62.39,"t":"2026-09-08T16:15:00Z","v":5507,"vw":62.445268},{"c":62.4,"h":62.45,"l":62.36,"n":199,"o":62.45,"t":"2026-09-08T16:30:00Z","v":6062,"vw":62.383276},{"c":62.26,"h":62.385,"l":62.26,"n":154,"o":62.385,"t":"2026-09-08T16:45:00Z","v":4311,"vw":62.343258},{"c":62.24,"h":62.28,"l":62.225,"n":134,"o":62.225,"t":"2026-09-08T17:00:00Z","v":3276,"vw":62.264807},{"c":62.26,"h":62.26,"l":62.16,"n":193,"o":62.16,"t":"2026-09-08T17:15:00Z","v":4673,"vw":62.200384},{"c":62.255,"h":62.3,"l":62.255,"n":147,"o":62.26,"t":"2026-09-08T17:30:00Z","v":3820,"vw":62.28},{"c":62.33,"h":62.35,"l":62.3,"n":210,"o":62.3,"t":"2026-09-08T17:45:00Z","v":5363,"vw":62.325518},{"c":62.26,"h":62.325,"l":62.25,"n":191,"o":62.325,"t":"2026-09-08T18:00:00Z","v":4465,"vw":62.272528},{"c":62.28,"h":62.31,"l":62.28,"n":195,"o":62.28,"t":"2026-09-08T18:15:00Z","v":5089,"vw":62.29177},{"c":62.225,"h":62.26,"l":62.2,"n":447,"o":62.26,"t":"2026-09-08T18:30:00Z","v":15277,"vw":62.223175},{"c":62.04,"h":62.16,"l":62.02,"n":241,"o":62.16,"t":"2026-09-08T18:45:00Z","v":6408,"vw":62.078127},{"c":62.1,"h":62.1,"l":62.05,"n":300,"o":62.05,"t":"2026-09-08T19:00:00Z","v":5766,"vw":62.070681},{"c":62.08,"h":62.09,"l":62.07,"n":292,"o":62.08,"t":"2026-09-08T19:15:00Z","v":5878,"vw":62.082033},{"c":62.16,"h":62.18,"l":62.12,"n":501,"o":62.12,"t":"2026-09-08T19:30:00Z","v":9717,"vw":62.151479},{"c":61.9,"h":62.165,"l":61.82,"n":2322,"o":62.165,"t":"2026-09-08T19:45:00Z","v":93412,"vw":61.92505},{"c":61.86,"h":61.86,"l":61.86,"n":28,"o":61.86,"t":"2026-09-08T20:00:00Z","v":118509,"vw":61.86},{"c":61.5,"h":61.76,"l":61.22,"n":175,"o":61.45,"t":"2026-09-09T13:30:00Z","v":13912,"vw":61.466385},{"c":61.465,"h":61.55,"l":61.435,"n":216,"o":61.55,"t":"2026-09-09T13:45:00Z","v":4757,"vw":61.482326},{"c":61.615,"h":61.67,"l":61.48,"n":93,"o":61.51,"t":"2026-09-09T14:00:00Z","v":1845,"vw":61.550294},{"c":61.76,"h":61.81,"l":61.61,"n":313,"o":61.61,"t":"2026-09-09T14:15:00Z","v":8351,"vw":61.71054},{"c":61.78,"h":62.0197,"l":61.78,"n":513,"o":61.79,"t":"2026-09-09T14:30:00Z","v":16709,"vw":61.949472},{"c":61.87,"h":61.88,"l":61.76,"n":224,"o":61.77,"t":"2026-09-09T14:45:00Z","v":6198,"vw":61.833905},{"c":61.62,"h":61.91,"l":61.62,"n":331,"o":61.865,"t":"2026-09-09T15:00:00Z","v":8245,"vw":61.729762},{"c":61.65,"h":61.65,"l":61.525,"n":562,"o":61.63,"t":"2026-09-09T15:15:00Z","v":19230,"vw":61.60119},{"c":61.445,"h":61.64,"l":61.425,"n":398,"o":61.64,"t":"2026-09-09T15:30:00Z","v":12327,"vw":61.547495},{"c":61.375,"h":61.42,"l":61.35,"n":314,"o":61.41,"t":"2026-09-09T15:45:00Z","v":7774,"vw":61.389053},{"c":61.32,"h":61.42,"l":61.31,"n":332,"o":61.38,"t":"2026-09-09T16:00:00Z","v":8958,"vw":61.374127},{"c":61.285,"h":61.31,"l":61.275,"n":228,"o":61.3,"t":"2026-09-09T16:15:00Z","v":4849,"vw":61.297688},{"c":61.22,"h":61.3,"l":61.2,"n":331,"o":61.3,"t":"2026-09-09T16:30:00Z","v":8035,"vw":61.237237},{"c":61.16,"h":61.23,"l":61.16,"n":207,"o":61.23,"t":"2026-09-09T16:45:00Z","v":5626,"vw":61.190356},{"c":61.18,"h":61.25,"l":61.16,"n":354,"o":61.17,"t":"2026-09-09T17:00:00Z","v":9256,"vw":61.201529},{"c":61.21,"h":61.235,"l":61.18,"n":248,"o":61.18,"t":"2026-09-09T17:15:00Z","v":5716,"vw":61.202913},{"c":61.22,"h":61.22,"l":61.125,"n":391,"o":61.2,"t":"2026-09-09T17:30:00Z","v":9494,"vw":61.175149},{"c":61.21,"h":61.22,"l":61.19,"n":141,"o":61.22,"t":"2026-09-09T17:45:00Z","v":4288,"vw":61.204416},{"c":61.27,"h":61.27,"l":61.21,"n":286,"o":61.23,"t":"2026-09-09T18:00:00Z","v":6258,"vw":61.229685},{"c":61.3,"h":61.32,"l":61.245,"n":315,"o":61.27,"t":"2026-09-09T18:15:00Z","v":7765,"vw":61.289196},{"c":61.28,"h":61.33,"l":61.28,"n":260,"o":61.31,"t":"2026-09-09T18:30:00Z","v":5081,"vw":61.304091},{"c":61.24,"h":61.26,"l":61.215,"n":354,"o":61.26,"t":"2026-09-09T18:45:00Z","v":7143,"vw":61.2398},{"c":61.24,"h":61.27,"l":61.24,"n":402,"o":61.24,"t":"2026-09-09T19:00:00Z","v":8629,"vw":61.250455},{"c":61.19,"h":61.24,"l":61.18,"n":394,"o":61.24,"t":"2026-09-09T19:15:00Z","v":8349,"vw":61.204517},{"c":61.32,"h":61.39,"l":61.205,"n":703,"o":61.205,"t":"2026-09-09T19:30:00Z","v":17310,"vw":61.332074},{"c":61.36,"h":61.39,"l":61.26,"n":1853,"o":61.31,"t":"2026-09-09T19:45:00Z","v":64015,"vw":61.329639},{"c":61.34,"h":61.34,"l":61.34,"n":23,"o":61.34,"t":"2026-09-09T20:00:00Z","v":111361,"vw":61.34},{"c":61.35,"h":61.35,"l":61.35,"n":22,"o":61.35,"t":"2026-09-09T22:15:00Z","v":1023,"vw":61.35},{"c":61.34,"h":61.7,"l":61.28,"n":192,"o":61.3,"t":"2026-09-10T13:30:00Z","v":11767,"vw":61.388676},{"c":61.09,"h":61.34,"l":61.09,"n":101,"o":61.34,"t":"2026-09-10T13:45:00Z","v":3130,"vw":61.271827},{"c":60.84,"h":61.17,"l":60.83,"n":219,"o":61.14,"t":"2026-09-10T14:00:00Z","v":5566,"vw":61.023529},{"c":61.14,"h":61.18,"l":60.93,"n":205,"o":60.93,"t":"2026-09-10T14:15:00Z","v":6082,"vw":61.033232},{"c":61,"h":61.14,"l":61,"n":122,"o":61.05,"t":"2026-09-10T14:30:00Z","v":2895,"vw":61.066894},{"c":61.19,"h":61.2,"l":60.98,"n":136,"o":60.98,"t":"2026-09-10T14:45:00Z","v":2963,"vw":61.11125},{"c":61.22,"h":61.29,"l":61.14,"n":280,"o":61.145,"t":"2026-09-10T15:00:00Z","v":7730,"vw":61.212296},{"c":61.27,"h":61.27,"l":61.19,"n":98,"o":61.21,"t":"2026-09-10T15:15:00Z","v":2155,"vw":61.22375},{"c":61.29,"h":61.32,"l":61.29,"n":79,"o":61.32,"t":"2026-09-10T15:30:00Z","v":1920,"vw":61.303},{"c":61.375,"h":61.375,"l":61.31,"n":111,"o":61.31,"t":"2026-09-10T15:45:00Z","v":2846,"vw":61.337168},{"c":61.435,"h":61.435,"l":61.37,"n":90,"o":61.38,"t":"2026-09-10T16:00:00Z","v":2846,"vw":61.400566},{"c":61.49,"h":61.5,"l":61.46,"n":88,"o":61.47,"t":"2026-09-10T16:15:00Z","v":1859,"vw":61.48125},{"c":61.39,"h":61.49,"l":61.39,"n":155,"o":61.49,"t":"2026-09-10T16:30:00Z","v":3955,"vw":61.418529},{"c":61.35,"h":61.39,"l":61.35,"n":118,"o":61.38,"t":"2026-09-10T16:45:00Z","v":3017,"vw":61.378676},{"c":61.46,"h":61.46,"l":61.395,"n":145,"o":61.42,"t":"2026-09-10T17:00:00Z","v":3147,"vw":61.427667},{"c":61.53,"h":61.53,"l":61.46,"n":192,"o":61.46,"t":"2026-09-10T17:15:00Z","v":4933,"vw":61.474771},{"c":61.55,"h":61.55,"l":61.515,"n":95,"o":61.515,"t":"2026-09-10T17:30:00Z","v":2171,"vw":61.537083},{"c":61.57,"h":61.57,"l":61.53,"n":185,"o":61.55,"t":"2026-09-10T17:45:00Z","v":3961,"vw":61.542763},{"c":61.54,"h":61.57,"l":61.51,"n":209,"o":61.57,"t":"2026-09-10T18:00:00Z","v":3593,"vw":61.545},{"c":61.595,"h":61.6,"l":61.53,"n":129,"o":61.54,"t":"2026-09-10T18:15:00Z","v":2827,"vw":61.580714},{"c":61.565,"h":61.63,"l":61.565,"n":176,"o":61.61,"t":"2026-09-10T18:30:00Z","v":3693,"vw":61.609927},{"c":61.61,"h":61.61,"l":61.56,"n":126,"o":61.58,"t":"2026-09-10T18:45:00Z","v":3175,"vw":61.578633},{"c":61.63,"h":61.65,"l":61.56,"n":276,"o":61.56,"t":"2026-09-10T19:00:00Z","v":6979,"vw":61.606892},{"c":61.68,"h":61.69,"l":61.6,"n":532,"o":61.63,"t":"2026-09-10T19:15:00Z","v":13708,"vw":61.652029},{"c":61.86,"h":61.86,"l":61.7,"n":482,"o":61.715,"t":"2026-09-10T19:30:00Z","v":12307,"vw":61.780491},{"c":62.05,"h":62.075,"l":61.835,"n":1499,"o":61.86,"t":"2026-09-10T19:45:00Z","v":59713,"vw":61.985569},{"c":62.04,"h":62.04,"l":62.04,"n":23,"o":62.04,"t":"2026-09-10T20:00:00Z","v":96054,"vw":62.04},{"c":62.45,"h":63.175,"l":62.45,"n":125,"o":62.6,"t":"2026-09-11T13:30:00Z","v":12647,"vw":62.808405},{"c":61.97,"h":62.05,"l":61.87,"n":76,"o":62.05,"t":"2026-09-11T13:45:00Z","v":3256,"vw":62.008689},{"c":61.59,"h":61.85,"l":61.59,"n":166,"o":61.8,"t":"2026-09-11T14:00:00Z","v":3559,"vw":61.747853},{"c":61.53,"h":61.64,"l":61.42,"n":249,"o":61.585,"t":"2026-09-11T14:15:00Z","v":5781,"vw":61.533929},{"c":61.64,"h":61.69,"l":61.41,"n":110,"o":61.41,"t":"2026-09-11T14:30:00Z","v":2460,"vw":61.558},{"c":61.7,"h":61.79,"l":61.63,"n":245,"o":61.66,"t":"2026-09-11T14:45:00Z","v":6259,"vw":61.690434},{"c":61.72,"h":61.81,"l":61.66,"n":243,"o":61.67,"t":"2026-09-11T15:00:00Z","v":5373,"vw":61.736561},{"c":61.825,"h":61.86,"l":61.78,"n":141,"o":61.8,"t":"2026-09-11T15:15:00Z","v":2445,"vw":61.818901},{"c":61.88,"h":61.905,"l":61.81,"n":234,"o":61.8275,"t":"2026-09-11T15:30:00Z","v":6576,"vw":61.844689},{"c":61.89,"h":61.89,"l":61.87,"n":62,"o":61.87,"t":"2026-09-11T15:45:00Z","v":1170,"vw":61.883333},{"c":61.95,"h":61.95,"l":61.89,"n":208,"o":61.89,"t":"2026-09-11T16:00:00Z","v":3557,"vw":61.924849},{"c":61.96,"h":62,"l":61.96,"n":169,"o":61.97,"t":"2026-09-11T16:15:00Z","v":3470,"vw":61.977059},{"c":62.01,"h":62.01,"l":61.95,"n":112,"o":61.97,"t":"2026-09-11T16:30:00Z","v":1738,"vw":61.972857},{"c":62.015,"h":62.02,"l":62,"n":61,"o":62.02,"t":"2026-09-11T16:45:00Z","v":1278,"vw":62.011739},{"c":61.96,"h":62.04,"l":61.96,"n":165,"o":62.04,"t":"2026-09-11T17:00:00Z","v":3146,"vw":61.977992},{"c":61.92,"h":61.93,"l":61.89,"n":164,"o":61.93,"t":"2026-09-11T17:15:00Z","v":3583,"vw":61.908282},{"c":61.91,"h":61.94,"l":61.9,"n":271,"o":61.92,"t":"2026-09-11T17:30:00Z","v":4903,"vw":61.921476},{"c":61.91,"h":61.935,"l":61.91,"n":100,"o":61.935,"t":"2026-09-11T17:45:00Z","v":1667,"vw":61.917258},{"c":61.995,"h":62,"l":61.935,"n":213,"o":61.935,"t":"2026-09-11T18:00:00Z","v":4185,"vw":61.981421},{"c":61.98,"h":62,"l":61.965,"n":200,"o":61.995,"t":"2026-09-11T18:15:00Z","v":4269,"vw":61.986},{"c":62.04,"h":62.05,"l":62.01,"n":207,"o":62.01,"t":"2026-09-11T18:30:00Z","v":5076,"vw":62.02334},{"c":62.085,"h":62.085,"l":62.05,"n":127,"o":62.05,"t":"2026-09-11T18:45:00Z","v":2632,"vw":62.067222},{"c":61.97,"h":62.07,"l":61.95,"n":185,"o":62.07,"t":"2026-09-11T19:00:00Z","v":3798,"vw":61.974427},{"c":61.985,"h":61.995,"l":61.935,"n":539,"o":61.995,"t":"2026-09-11T19:15:00Z","v":16741,"vw":61.974063},{"c":62.07,"h":62.1025,"l":61.99,"n":465,"o":62,"t":"2026-09-11T19:30:00Z","v":10782,"vw":62.043438},{"c":62.01,"h":62.095,"l":61.97,"n":1653,"o":62.05,"t":"2026-09-11T19:45:00Z","v":63020,"vw":62.025497},{"c":62.01,"h":62.01,"l":62.01,"n":24,"o":62.01,"t":"2026-09-11T20:00:00Z","v":127908,"vw":62.01},{"c":62.62,"h":62.745,"l":62.07,"n":265,"o":62.07,"t":"2026-09-14T13:30:00Z","v":10193,"vw":62.322891},{"c":62.52,"h":62.67,"l":62.485,"n":102,"o":62.58,"t":"2026-09-14T13:45:00Z","v":2444,"vw":62.527126},{"c":62.61,"h":62.82,"l":62.55,"n":310,"o":62.61,"t":"2026-09-14T14:00:00Z","v":6888,"vw":62.710283},{"c":62.64,"h":62.64,"l":62.56,"n":184,"o":62.57,"t":"2026-09-14T14:15:00Z","v":3999,"vw":62.610155},{"c":62.46,"h":62.65,"l":62.38,"n":229,"o":62.65,"t":"2026-09-14T14:30:00Z","v":4960,"vw":62.551555},{"c":62.35,"h":62.46,"l":62.24,"n":165,"o":62.46,"t":"2026-09-14T14:45:00Z","v":4045,"vw":62.305335},{"c":62.2,"h":62.385,"l":62.2,"n":324,"o":62.36,"t":"2026-09-14T15:00:00Z","v":7577,"vw":62.335791},{"c":62.17,"h":62.2,"l":62.125,"n":162,"o":62.2,"t":"2026-09-14T15:15:00Z","v":3763,"vw":62.164167},{"c":62.46,"h":62.46,"l":62.13,"n":743,"o":62.15,"t":"2026-09-14T15:30:00Z","v":20081,"vw":62.241418},{"c":62.37,"h":62.51,"l":62.35,"n":289,"o":62.44,"t":"2026-09-14T15:45:00Z","v":5970,"vw":62.414908},{"c":62.43,"h":62.46,"l":62.4,"n":322,"o":62.4,"t":"2026-09-14T16:00:00Z","v":5883,"vw":62.436674},{"c":62.56,"h":62.595,"l":62.42,"n":320,"o":62.42,"t":"2026-09-14T16:15:00Z","v":5088,"vw":62.496357},{"c":62.69,"h":62.72,"l":62.56,"n":379,"o":62.575,"t":"2026-09-14T16:30:00Z","v":8764,"vw":62.614395},{"c":62.7,"h":62.77,"l":62.61,"n":353,"o":62.61,"t":"2026-09-14T16:45:00Z","v":6555,"vw":62.692174},{"c":62.39,"h":62.64,"l":62.39,"n":249,"o":62.639,"t":"2026-09-14T17:00:00Z","v":7799,"vw":62.520541},{"c":62.44,"h":62.5,"l":62.35,"n":465,"o":62.36,"t":"2026-09-14T17:15:00Z","v":11952,"vw":62.422869},{"c":62.35,"h":62.505,"l":62.35,"n":263,"o":62.46,"t":"2026-09-14T17:30:00Z","v":7141,"vw":62.413139},{"c":62.5,"h":62.5,"l":62.35,"n":369,"o":62.35,"t":"2026-09-14T17:45:00Z","v":9050,"vw":62.392575},{"c":62.499,"h":62.53,"l":62.44,"n":357,"o":62.5,"t":"2026-09-14T18:00:00Z","v":8052,"vw":62.475773},{"c":62.59,"h":62.6,"l":62.5,"n":265,"o":62.5,"t":"2026-09-14T18:15:00Z","v":5329,"vw":62.563619},{"c":62.64,"h":62.64,"l":62.58,"n":254,"o":62.61,"t":"2026-09-14T18:30:00Z","v":6531,"vw":62.609268},{"c":62.66,"h":62.67,"l":62.6,"n":382,"o":62.63,"t":"2026-09-14T18:45:00Z","v":8186,"vw":62.633883},{"c":62.6,"h":62.66,"l":62.59,"n":347,"o":62.66,"t":"2026-09-14T19:00:00Z","v":9231,"vw":62.617125},{"c":62.54,"h":62.67,"l":62.54,"n":394,"o":62.635,"t":"2026-09-14T19:15:00Z","v":8782,"vw":62.614125},{"c":62.51,"h":62.56,"l":62.47,"n":714,"o":62.56,"t":"2026-09-14T19:30:00Z","v":19300,"vw":62.519049},{"c":62.43,"h":62.52,"l":62.41,"n":1595,"o":62.5,"t":"2026-09-14T19:45:00Z","v":51356,"vw":62.455287},{"c":62.42,"h":62.42,"l":62.42,"n":30,"o":62.42,"t":"2026-09-14T20:00:00Z","v":100818,"vw":62.42},{"c":61.91,"h":61.91,"l":61.91,"n":1,"o":61.91,"t":"2026-09-15T08:00:00Z","v":129,"vw":61.91},{"c":62.73,"h":62.75,"l":62.41,"n":230,"o":62.41,"t":"2026-09-15T13:30:00Z","v":8003,"vw":62.569871},{"c":62.94,"h":62.96,"l":62.54,"n":178,"o":62.58,"t":"2026-09-15T13:45:00Z","v":6339,"vw":62.803773},{"c":62.905,"h":62.92,"l":62.795,"n":108,"o":62.83,"t":"2026-09-15T14:00:00Z","v":3353,"vw":62.859369},{"c":62.98,"h":63,"l":62.82,"n":315,"o":62.87,"t":"2026-09-15T14:15:00Z","v":7699,"vw":62.948899},{"c":62.77,"h":63.08,"l":62.76,"n":256,"o":62.93,"t":"2026-09-15T14:30:00Z","v":5586,"vw":62.986707},{"c":62.775,"h":62.775,"l":62.685,"n":181,"o":62.72,"t":"2026-09-15T14:45:00Z","v":4009,"vw":62.724891},{"c":62.56,"h":62.79,"l":62.56,"n":273,"o":62.79,"t":"2026-09-15T15:00:00Z","v":8952,"vw":62.662148},{"c":62.59,"h":62.63,"l":62.55,"n":253,"o":62.56,"t":"2026-09-15T15:15:00Z","v":5979,"vw":62.587201},{"c":62.5,"h":62.67,"l":62.495,"n":405,"o":62.63,"t":"2026-09-15T15:30:00Z","v":10452,"vw":62.603426},{"c":62.315,"h":62.51,"l":62.28,"n":766,"o":62.5,"t":"2026-09-15T15:45:00Z","v":24075,"vw":62.370808},{"c":62.43,"h":62.455,"l":62.4,"n":182,"o":62.41,"t":"2026-09-15T16:00:00Z","v":5928,"vw":62.433939},{"c":62.475,"h":62.475,"l":62.42,"n":228,"o":62.42,"t":"2026-09-15T16:15:00Z","v":6501,"vw":62.438984},{"c":62.39,"h":62.455,"l":62.38,"n":293,"o":62.455,"t":"2026-09-15T16:30:00Z","v":6590,"vw":62.420982},{"c":62.44,"h":62.44,"l":62.3,"n":343,"o":62.37,"t":"2026-09-15T16:45:00Z","v":8518,"vw":62.381411},{"c":62.46,"h":62.49,"l":62.43,"n":177,"o":62.44,"t":"2026-09-15T17:00:00Z","v":5016,"vw":62.468611},{"c":62.38,"h":62.45,"l":62.36,"n":191,"o":62.45,"t":"2026-09-15T17:15:00Z","v":4935,"vw":62.404537},{"c":62.35,"h":62.38,"l":62.32,"n":256,"o":62.32,"t":"2026-09-15T17:30:00Z","v":6479,"vw":62.347783},{"c":62.45,"h":62.46,"l":62.355,"n":195,"o":62.355,"t":"2026-09-15T17:45:00Z","v":5373,"vw":62.409143},{"c":62.52,"h":62.52,"l":62.45,"n":229,"o":62.47,"t":"2026-09-15T18:00:00Z","v":5593,"vw":62.486578},{"c":62.45,"h":62.51,"l":62.45,"n":168,"o":62.51,"t":"2026-09-15T18:15:00Z","v":4099,"vw":62.485953},{"c":62.5,"h":62.5099,"l":62.43,"n":236,"o":62.44,"t":"2026-09-15T18:30:00Z","v":5088,"vw":62.461991},{"c":62.56,"h":62.56,"l":62.49,"n":254,"o":62.49,"t":"2026-09-15T18:45:00Z","v":6184,"vw":62.522132},{"c":62.465,"h":62.56,"l":62.45,"n":353,"o":62.56,"t":"2026-09-15T19:00:00Z","v":9191,"vw":62.51196},{"c":62.46,"h":62.48,"l":62.44,"n":342,"o":62.46,"t":"2026-09-15T19:15:00Z","v":9277,"vw":62.466605},{"c":62.47,"h":62.519,"l":62.45,"n":588,"o":62.47,"t":"2026-09-15T19:30:00Z","v":19471,"vw":62.474217},{"c":62.48,"h":62.54,"l":62.43,"n":1528,"o":62.47,"t":"2026-09-15T19:45:00Z","v":60174,"vw":62.468924},{"c":62.45,"h":62.45,"l":62.45,"n":28,"o":62.45,"t":"2026-09-15T20:00:00Z","v":156036,"vw":62.45},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-09-16T10:00:00Z","v":1001,"vw":62.5},{"c":62.59,"h":62.59,"l":62.245,"n":251,"o":62.43,"t":"2026-09-16T13:30:00Z","v":8972,"vw":62.358605},{"c":62.53,"h":62.59,"l":62.37,"n":101,"o":62.59,"t":"2026-09-16T13:45:00Z","v":2202,"vw":62.491869},{"c":62.48,"h":62.655,"l":62.48,"n":226,"o":62.655,"t":"2026-09-16T14:00:00Z","v":5959,"vw":62.545631},{"c":62.295,"h":62.49,"l":62.295,"n":259,"o":62.49,"t":"2026-09-16T14:15:00Z","v":6068,"vw":62.396088},{"c":62.43,"h":62.47,"l":62.31,"n":200,"o":62.32,"t":"2026-09-16T14:30:00Z","v":5671,"vw":62.397},{"c":62.63,"h":62.63,"l":62.41,"n":224,"o":62.41,"t":"2026-09-16T14:45:00Z","v":5747,"vw":62.547669},{"c":62.585,"h":62.765,"l":62.585,"n":281,"o":62.66,"t":"2026-09-16T15:00:00Z","v":6555,"vw":62.702917},{"c":62.53,"h":62.61,"l":62.51,"n":286,"o":62.56,"t":"2026-09-16T15:15:00Z","v":7438,"vw":62.562009},{"c":62.49,"h":62.54,"l":62.48,"n":219,"o":62.52,"t":"2026-09-16T15:30:00Z","v":5623,"vw":62.509667},{"c":62.555,"h":62.635,"l":62.52,"n":274,"o":62.52,"t":"2026-09-16T15:45:00Z","v":5783,"vw":62.563889},{"c":62.55,"h":62.565,"l":62.52,"n":132,"o":62.55,"t":"2026-09-16T16:00:00Z","v":2956,"vw":62.546839},{"c":62.58,"h":62.58,"l":62.5,"n":251,"o":62.54,"t":"2026-09-16T16:15:00Z","v":6482,"vw":62.526031},{"c":62.53,"h":62.57,"l":62.5,"n":208,"o":62.56,"t":"2026-09-16T16:30:00Z","v":3633,"vw":62.522105},{"c":62.66,"h":62.68,"l":62.52,"n":320,"o":62.52,"t":"2026-09-16T16:45:00Z","v":15606,"vw":62.653509},{"c":62.62,"h":62.68,"l":62.6,"n":260,"o":62.675,"t":"2026-09-16T17:00:00Z","v":8852,"vw":62.620506},{"c":62.67,"h":62.685,"l":62.6,"n":279,"o":62.6,"t":"2026-09-16T17:15:00Z","v":11757,"vw":62.653829},{"c":62.65,"h":62.705,"l":62.64,"n":250,"o":62.7,"t":"2026-09-16T17:30:00Z","v":4895,"vw":62.657388},{"c":62.56,"h":62.7,"l":62.56,"n":227,"o":62.69,"t":"2026-09-16T17:45:00Z","v":4630,"vw":62.670534},{"c":62.24,"h":62.55,"l":62.13,"n":864,"o":62.54,"t":"2026-09-16T18:00:00Z","v":25888,"vw":62.296473},{"c":62.19,"h":62.345,"l":62.12,"n":558,"o":62.33,"t":"2026-09-16T18:15:00Z","v":18985,"vw":62.279597},{"c":61.99,"h":62.155,"l":61.83,"n":876,"o":62.15,"t":"2026-09-16T18:30:00Z","v":33986,"vw":61.967286},{"c":61.5,"h":62.04,"l":61.5,"n":895,"o":61.995,"t":"2026-09-16T18:45:00Z","v":26607,"vw":61.734555},{"c":61.19,"h":61.5,"l":61.11,"n":1131,"o":61.42,"t":"2026-09-16T19:00:00Z","v":34749,"vw":61.29247},{"c":61.27,"h":61.29,"l":60.94,"n":1115,"o":61.19,"t":"2026-09-16T19:15:00Z","v":25785,"vw":61.081404},{"c":61.59,"h":61.68,"l":61.2375,"n":1186,"o":61.27,"t":"2026-09-16T19:30:00Z","v":31980,"vw":61.505601},{"c":62.03,"h":62.05,"l":61.58,"n":2461,"o":61.615,"t":"2026-09-16T19:45:00Z","v":95717,"vw":61.905003},{"c":62,"h":62.04,"l":62,"n":33,"o":62.04,"t":"2026-09-16T20:00:00Z","v":219905,"vw":62.00002},{"c":62,"h":62.1,"l":62,"n":22,"o":62.1,"t":"2026-09-17T08:30:00Z","v":1820,"vw":62.064146},{"c":62.41,"h":62.41,"l":62.41,"n":6,"o":62.41,"t":"2026-09-17T08:45:00Z","v":812,"vw":62.41},{"c":62.16,"h":62.72,"l":62.16,"n":155,"o":62.67,"t":"2026-09-17T13:30:00Z","v":6157,"vw":62.546731},{"c":62.07,"h":62.1,"l":61.97,"n":206,"o":62.05,"t":"2026-09-17T13:45:00Z","v":4956,"vw":62.034216},{"c":61.985,"h":62.05,"l":61.86,"n":408,"o":61.895,"t":"2026-09-17T14:00:00Z","v":9501,"vw":61.950797},{"c":62,"h":62.02,"l":61.95,"n":258,"o":61.98,"t":"2026-09-17T14:15:00Z","v":6324,"vw":61.999958},{"c":62.08,"h":62.08,"l":61.93,"n":256,"o":61.94,"t":"2026-09-17T14:30:00Z","v":7819,"vw":61.978532},{"c":62.05,"h":62.115,"l":61.99,"n":311,"o":62.115,"t":"2026-09-17T14:45:00Z","v":8718,"vw":62.028278},{"c":62.15,"h":62.15,"l":62.025,"n":243,"o":62.025,"t":"2026-09-17T15:00:00Z","v":6805,"vw":62.103898},{"c":62.12,"h":62.19,"l":62.1,"n":274,"o":62.19,"t":"2026-09-17T15:15:00Z","v":5280,"vw":62.1225},{"c":62.2,"h":62.25,"l":62.09,"n":421,"o":62.1,"t":"2026-09-17T15:30:00Z","v":10348,"vw":62.152285},{"c":62.19,"h":62.195,"l":62.16,"n":246,"o":62.18,"t":"2026-09-17T15:45:00Z","v":4380,"vw":62.180209},{"c":62.26,"h":62.28,"l":62.2,"n":255,"o":62.2,"t":"2026-09-17T16:00:00Z","v":6701,"vw":62.249773},{"c":62.41,"h":62.43,"l":62.295,"n":211,"o":62.3,"t":"2026-09-17T16:15:00Z","v":4160,"vw":62.328606},{"c":62.45,"h":62.45,"l":62.385,"n":201,"o":62.39,"t":"2026-09-17T16:30:00Z","v":7976,"vw":62.414419},{"c":62.45,"h":62.475,"l":62.45,"n":196,"o":62.475,"t":"2026-09-17T16:45:00Z","v":3443,"vw":62.462869},{"c":62.36,"h":62.42,"l":62.35,"n":255,"o":62.39,"t":"2026-09-17T17:00:00Z","v":4899,"vw":62.385},{"c":62.405,"h":62.42,"l":62.39,"n":221,"o":62.41,"t":"2026-09-17T17:15:00Z","v":3418,"vw":62.40735},{"c":62.42,"h":62.45,"l":62.395,"n":258,"o":62.405,"t":"2026-09-17T17:30:00Z","v":6370,"vw":62.418438},{"c":62.365,"h":62.475,"l":62.365,"n":255,"o":62.47,"t":"2026-09-17T17:45:00Z","v":6168,"vw":62.44107},{"c":62.33,"h":62.37,"l":62.325,"n":249,"o":62.37,"t":"2026-09-17T18:00:00Z","v":3616,"vw":62.342199},{"c":62.3,"h":62.345,"l":62.28,"n":249,"o":62.345,"t":"2026-09-17T18:15:00Z","v":3997,"vw":62.305741},{"c":62.24,"h":62.29,"l":62.24,"n":344,"o":62.29,"t":"2026-09-17T18:30:00Z","v":4488,"vw":62.271667},{"c":62.185,"h":62.23,"l":62.18,"n":297,"o":62.23,"t":"2026-09-17T18:45:00Z","v":4712,"vw":62.208507},{"c":62.11,"h":62.19,"l":62.09,"n":485,"o":62.19,"t":"2026-09-17T19:00:00Z","v":8958,"vw":62.135313},{"c":62.1,"h":62.18,"l":62.095,"n":453,"o":62.11,"t":"2026-09-17T19:15:00Z","v":8773,"vw":62.134454},{"c":62.08,"h":62.11,"l":62.06,"n":538,"o":62.1,"t":"2026-09-17T19:30:00Z","v":12174,"vw":62.091369},{"c":62.01,"h":62.12,"l":61.95,"n":1645,"o":62.08,"t":"2026-09-17T19:45:00Z","v":51817,"vw":62.050102},{"c":62.02,"h":62.02,"l":62.02,"n":31,"o":62.02,"t":"2026-09-17T20:00:00Z","v":105089,"vw":62.02},{"c":62.35,"h":63.71,"l":62.35,"n":5,"o":63.71,"t":"2026-09-18T08:00:00Z","v":405,"vw":63.134615},{"c":61.36,"h":62.21,"l":61.36,"n":27,"o":62,"t":"2026-09-18T08:45:00Z","v":2283,"vw":61.830515},{"c":61.58,"h":61.72,"l":61.42,"n":136,"o":61.7,"t":"2026-09-18T13:30:00Z","v":98941,"vw":61.693911},{"c":61.46,"h":61.58,"l":61.425,"n":88,"o":61.58,"t":"2026-09-18T13:45:00Z","v":2870,"vw":61.480814},{"c":61.43,"h":61.61,"l":61.39,"n":361,"o":61.46,"t":"2026-09-18T14:00:00Z","v":8502,"vw":61.485676},{"c":61.57,"h":61.58,"l":61.41,"n":422,"o":61.45,"t":"2026-09-18T14:15:00Z","v":11016,"vw":61.505595},{"c":61.46,"h":61.58,"l":61.46,"n":257,"o":61.58,"t":"2026-09-18T14:30:00Z","v":8005,"vw":61.507799},{"c":61.585,"h":61.6,"l":61.49,"n":217,"o":61.5,"t":"2026-09-18T14:45:00Z","v":5487,"vw":61.537867},{"c":61.52,"h":61.56,"l":61.48,"n":472,"o":61.54,"t":"2026-09-18T15:00:00Z","v":17106,"vw":61.517476},{"c":61.45,"h":61.53,"l":61.45,"n":250,"o":61.52,"t":"2026-09-18T15:15:00Z","v":8683,"vw":61.501054},{"c":61.46,"h":61.49,"l":61.39,"n":251,"o":61.46,"t":"2026-09-18T15:30:00Z","v":5880,"vw":61.447041},{"c":61.56,"h":61.56,"l":61.46,"n":156,"o":61.465,"t":"2026-09-18T15:45:00Z","v":3662,"vw":61.494857},{"c":61.615,"h":61.64,"l":61.55,"n":149,"o":61.55,"t":"2026-09-18T16:00:00Z","v":3203,"vw":61.587083},{"c":61.6,"h":61.6,"l":61.56,"n":204,"o":61.6,"t":"2026-09-18T16:15:00Z","v":5261,"vw":61.571513},{"c":61.67,"h":61.68,"l":61.595,"n":92,"o":61.595,"t":"2026-09-18T16:30:00Z","v":2166,"vw":61.639144},{"c":61.85,"h":61.85,"l":61.69,"n":138,"o":61.69,"t":"2026-09-18T16:45:00Z","v":3087,"vw":61.765574},{"c":62,"h":62,"l":61.83,"n":230,"o":61.84,"t":"2026-09-18T17:00:00Z","v":8353,"vw":61.936174},{"c":62.025,"h":62.035,"l":61.97,"n":263,"o":62,"t":"2026-09-18T17:15:00Z","v":8305,"vw":61.998576},{"c":62.02,"h":62.09,"l":62.02,"n":251,"o":62.06,"t":"2026-09-18T17:30:00Z","v":8650,"vw":62.065882},{"c":62.03,"h":62.04,"l":61.96,"n":240,"o":62,"t":"2026-09-18T17:45:00Z","v":5209,"vw":62.00593},{"c":62.06,"h":62.12,"l":62.03,"n":229,"o":62.03,"t":"2026-09-18T18:00:00Z","v":5707,"vw":62.075568},{"c":62.025,"h":62.09,"l":62,"n":291,"o":62.05,"t":"2026-09-18T18:15:00Z","v":8443,"vw":62.038452},{"c":62.01,"h":62.07,"l":61.995,"n":350,"o":62.025,"t":"2026-09-18T18:30:00Z","v":8400,"vw":62.028124},{"c":62.085,"h":62.085,"l":62.03,"n":318,"o":62.05,"t":"2026-09-18T18:45:00Z","v":7989,"vw":62.053374},{"c":62.0524,"h":62.1,"l":62,"n":387,"o":62.1,"t":"2026-09-18T19:00:00Z","v":17407,"vw":62.033589},{"c":62.01,"h":62.075,"l":62.01,"n":361,"o":62.06,"t":"2026-09-18T19:15:00Z","v":9300,"vw":62.041064},{"c":62.16,"h":62.18,"l":61.99,"n":592,"o":62,"t":"2026-09-18T19:30:00Z","v":13447,"vw":62.079635},{"c":62.22,"h":62.35,"l":62.16,"n":2306,"o":62.16,"t":"2026-09-18T19:45:00Z","v":121576,"vw":62.23641},{"c":62.25,"h":62.25,"l":62.23,"n":18,"o":62.23,"t":"2026-09-18T20:00:00Z","v":930650,"vw":62.249995},{"c":62.2525,"h":62.2525,"l":62.2525,"n":1,"o":62.2525,"t":"2026-09-18T20:15:00Z","v":964,"vw":62.2525},{"c":62.5,"h":62.56,"l":62.29,"n":172,"o":62.29,"t":"2026-09-21T13:30:00Z","v":7918,"vw":62.411746},{"c":62.235,"h":62.38,"l":62.22,"n":349,"o":62.38,"t":"2026-09-21T13:45:00Z","v":11730,"vw":62.295487},{"c":62.4,"h":62.4,"l":62.145,"n":280,"o":62.17,"t":"2026-09-21T14:00:00Z","v":13005,"vw":62.20692},{"c":62.22,"h":62.39,"l":62.13,"n":290,"o":62.39,"t":"2026-09-21T14:15:00Z","v":15247,"vw":62.260462},{"c":62.03,"h":62.24,"l":62.03,"n":373,"o":62.22,"t":"2026-09-21T14:30:00Z","v":16485,"vw":62.097842},{"c":62.1,"h":62.12,"l":61.98,"n":451,"o":62.04,"t":"2026-09-21T14:45:00Z","v":22385,"vw":62.059324},{"c":62.03,"h":62.105,"l":62.01,"n":196,"o":62.105,"t":"2026-09-21T15:00:00Z","v":6654,"vw":62.05751},{"c":62.06,"h":62.14,"l":62.03,"n":190,"o":62.12,"t":"2026-09-21T15:15:00Z","v":4661,"vw":62.094762},{"c":61.97,"h":62.02,"l":61.97,"n":97,"o":62.02,"t":"2026-09-21T15:30:00Z","v":2228,"vw":61.99912},{"c":61.93,"h":62.02,"l":61.92,"n":410,"o":61.98,"t":"2026-09-21T15:45:00Z","v":9054,"vw":61.968492},{"c":61.87,"h":61.98,"l":61.85,"n":407,"o":61.93,"t":"2026-09-21T16:00:00Z","v":12932,"vw":61.910959},{"c":61.81,"h":61.89,"l":61.8,"n":99,"o":61.89,"t":"2026-09-21T16:15:00Z","v":2725,"vw":61.828695},{"c":61.9,"h":61.91,"l":61.83,"n":174,"o":61.83,"t":"2026-09-21T16:30:00Z","v":4239,"vw":61.880833},{"c":61.88,"h":61.93,"l":61.88,"n":87,"o":61.89,"t":"2026-09-21T16:45:00Z","v":2639,"vw":61.892979},{"c":61.95,"h":61.95,"l":61.87,"n":122,"o":61.87,"t":"2026-09-21T17:00:00Z","v":3425,"vw":61.905429},{"c":61.745,"h":61.93,"l":61.745,"n":195,"o":61.93,"t":"2026-09-21T17:15:00Z","v":6936,"vw":61.844028},{"c":61.72,"h":61.77,"l":61.72,"n":205,"o":61.745,"t":"2026-09-21T17:30:00Z","v":5583,"vw":61.741516},{"c":61.77,"h":61.805,"l":61.74,"n":389,"o":61.745,"t":"2026-09-21T17:45:00Z","v":9854,"vw":61.767788},{"c":61.8,"h":61.81,"l":61.76,"n":239,"o":61.795,"t":"2026-09-21T18:00:00Z","v":5267,"vw":61.792159},{"c":61.89,"h":61.91,"l":61.8,"n":470,"o":61.8,"t":"2026-09-21T18:15:00Z","v":16859,"vw":61.868805},{"c":61.85,"h":61.9,"l":61.84,"n":392,"o":61.9,"t":"2026-09-21T18:30:00Z","v":16216,"vw":61.863932},{"c":61.91,"h":61.97,"l":61.87,"n":563,"o":61.88,"t":"2026-09-21T18:45:00Z","v":29564,"vw":61.912147},{"c":61.81,"h":61.95,"l":61.79,"n":672,"o":61.91,"t":"2026-09-21T19:00:00Z","v":26938,"vw":61.883607},{"c":61.795,"h":61.85,"l":61.78,"n":378,"o":61.84,"t":"2026-09-21T19:15:00Z","v":9640,"vw":61.82006},{"c":61.76,"h":61.79,"l":61.7,"n":702,"o":61.77,"t":"2026-09-21T19:30:00Z","v":22094,"vw":61.757338},{"c":61.49,"h":61.81,"l":61.47,"n":2049,"o":61.76,"t":"2026-09-21T19:45:00Z","v":89560,"vw":61.600782},{"c":61.48,"h":61.48,"l":61.43,"n":35,"o":61.48,"t":"2026-09-21T20:00:00Z","v":173910,"vw":61.479409},{"c":61.945,"h":62.075,"l":61.58,"n":229,"o":61.88,"t":"2026-09-22T13:30:00Z","v":15364,"vw":61.778997},{"c":61.86,"h":61.865,"l":61.54,"n":436,"o":61.865,"t":"2026-09-22T13:45:00Z","v":28800,"vw":61.717566},{"c":61.95,"h":62.02,"l":61.885,"n":368,"o":61.93,"t":"2026-09-22T14:00:00Z","v":13015,"vw":61.95636},{"c":61.61,"h":61.87,"l":61.59,"n":469,"o":61.87,"t":"2026-09-22T14:15:00Z","v":20001,"vw":61.736648},{"c":61.4,"h":61.58,"l":61.38,"n":541,"o":61.58,"t":"2026-09-22T14:30:00Z","v":19576,"vw":61.460154},{"c":61.25,"h":61.34,"l":61.13,"n":485,"o":61.32,"t":"2026-09-22T14:45:00Z","v":14111,"vw":61.271747},{"c":61.16,"h":61.34,"l":61.16,"n":439,"o":61.28,"t":"2026-09-22T15:00:00Z","v":15927,"vw":61.275314},{"c":61.1,"h":61.22,"l":61.09,"n":375,"o":61.14,"t":"2026-09-22T15:15:00Z","v":10772,"vw":61.151566},{"c":61.08,"h":61.11,"l":61,"n":395,"o":61.11,"t":"2026-09-22T15:30:00Z","v":10964,"vw":61.073427},{"c":61.23,"h":61.24,"l":61.06,"n":243,"o":61.07,"t":"2026-09-22T15:45:00Z","v":5795,"vw":61.143699},{"c":61.3,"h":61.31,"l":61.19,"n":267,"o":61.2,"t":"2026-09-22T16:00:00Z","v":6302,"vw":61.241181},{"c":61.21,"h":61.33,"l":61.21,"n":231,"o":61.3,"t":"2026-09-22T16:15:00Z","v":5346,"vw":61.299345},{"c":61.18,"h":61.265,"l":61.17,"n":260,"o":61.215,"t":"2026-09-22T16:30:00Z","v":6874,"vw":61.216327},{"c":61.2,"h":61.22,"l":61.165,"n":233,"o":61.17,"t":"2026-09-22T16:45:00Z","v":10307,"vw":61.193506},{"c":61.215,"h":61.23,"l":61.14,"n":297,"o":61.23,"t":"2026-09-22T17:00:00Z","v":7574,"vw":61.18506},{"c":61.25,"h":61.25,"l":61.18,"n":207,"o":61.18,"t":"2026-09-22T17:15:00Z","v":4826,"vw":61.205823},{"c":61.325,"h":61.325,"l":61.275,"n":176,"o":61.275,"t":"2026-09-22T17:30:00Z","v":4072,"vw":61.3065},{"c":61.57,"h":61.6,"l":61.33,"n":378,"o":61.37,"t":"2026-09-22T17:45:00Z","v":11338,"vw":61.436678},{"c":61.43,"h":61.555,"l":61.42,"n":417,"o":61.555,"t":"2026-09-22T18:00:00Z","v":9169,"vw":61.470418},{"c":61.44,"h":61.455,"l":61.42,"n":203,"o":61.42,"t":"2026-09-22T18:15:00Z","v":5201,"vw":61.442826},{"c":61.39,"h":61.49,"l":61.37,"n":358,"o":61.45,"t":"2026-09-22T18:30:00Z","v":8171,"vw":61.441259},{"c":61.305,"h":61.37,"l":61.3,"n":507,"o":61.37,"t":"2026-09-22T18:45:00Z","v":17818,"vw":61.325043},{"c":61.2,"h":61.285,"l":61.165,"n":516,"o":61.285,"t":"2026-09-22T19:00:00Z","v":9926,"vw":61.233142},{"c":61.22,"h":61.265,"l":61.185,"n":466,"o":61.195,"t":"2026-09-22T19:15:00Z","v":11927,"vw":61.213773},{"c":61.16,"h":61.29,"l":61.15,"n":937,"o":61.22,"t":"2026-09-22T19:30:00Z","v":25473,"vw":61.232594},{"c":60.73,"h":61.23,"l":60.69,"n":2389,"o":61.17,"t":"2026-09-22T19:45:00Z","v":93367,"vw":60.786096},{"c":60.7,"h":60.7,"l":60.7,"n":24,"o":60.7,"t":"2026-09-22T20:00:00Z","v":201591,"vw":60.7},{"c":60.7,"h":60.7,"l":60.7,"n":10,"o":60.7,"t":"2026-09-23T10:15:00Z","v":2016,"vw":60.7},{"c":60.845,"h":60.985,"l":60.19,"n":132,"o":60.56,"t":"2026-09-23T13:30:00Z","v":4123,"vw":60.652249},{"c":60.82,"h":60.85,"l":60.65,"n":293,"o":60.71,"t":"2026-09-23T13:45:00Z","v":8606,"vw":60.734895},{"c":60.97,"h":60.97,"l":60.55,"n":206,"o":60.87,"t":"2026-09-23T14:00:00Z","v":9072,"vw":60.671236},{"c":60.935,"h":61.01,"l":60.885,"n":267,"o":60.97,"t":"2026-09-23T14:15:00Z","v":7323,"vw":60.955647},{"c":60.84,"h":60.99,"l":60.82,"n":436,"o":60.99,"t":"2026-09-23T14:30:00Z","v":8156,"vw":60.903163},{"c":60.905,"h":60.99,"l":60.82,"n":493,"o":60.82,"t":"2026-09-23T14:45:00Z","v":10231,"vw":60.904938},{"c":61.01,"h":61.08,"l":60.89,"n":327,"o":60.89,"t":"2026-09-23T15:00:00Z","v":6725,"vw":60.988584},{"c":60.81,"h":61.085,"l":60.81,"n":503,"o":61.015,"t":"2026-09-23T15:15:00Z","v":12083,"vw":60.963426},{"c":60.81,"h":60.83,"l":60.72,"n":425,"o":60.79,"t":"2026-09-23T15:30:00Z","v":10674,"vw":60.784913},{"c":60.735,"h":60.835,"l":60.72,"n":352,"o":60.835,"t":"2026-09-23T15:45:00Z","v":5946,"vw":60.755},{"c":60.73,"h":60.77,"l":60.72,"n":187,"o":60.72,"t":"2026-09-23T16:00:00Z","v":3671,"vw":60.740769},{"c":60.78,"h":60.79,"l":60.74,"n":222,"o":60.74,"t":"2026-09-23T16:15:00Z","v":5458,"vw":60.761739},{"c":60.835,"h":60.835,"l":60.725,"n":164,"o":60.75,"t":"2026-09-23T16:30:00Z","v":3544,"vw":60.779519},{"c":60.76,"h":60.84,"l":60.715,"n":356,"o":60.82,"t":"2026-09-23T16:45:00Z","v":9940,"vw":60.781939},{"c":60.72,"h":60.75,"l":60.63,"n":518,"o":60.75,"t":"2026-09-23T17:00:00Z","v":11839,"vw":60.678065},{"c":60.76,"h":60.79,"l":60.72,"n":317,"o":60.72,"t":"2026-09-23T17:15:00Z","v":6807,"vw":60.763346},{"c":60.73,"h":60.745,"l":60.61,"n":617,"o":60.74,"t":"2026-09-23T17:30:00Z","v":15095,"vw":60.698689},{"c":60.76,"h":60.76,"l":60.71,"n":274,"o":60.72,"t":"2026-09-23T17:45:00Z","v":5187,"vw":60.728125},{"c":60.68,"h":60.76,"l":60.68,"n":196,"o":60.76,"t":"2026-09-23T18:00:00Z","v":3492,"vw":60.709583},{"c":60.71,"h":60.72,"l":60.66,"n":221,"o":60.68,"t":"2026-09-23T18:15:00Z","v":4575,"vw":60.693119},{"c":60.565,"h":60.65,"l":60.51,"n":474,"o":60.65,"t":"2026-09-23T18:30:00Z","v":10019,"vw":60.570567},{"c":60.635,"h":60.645,"l":60.55,"n":315,"o":60.57,"t":"2026-09-23T18:45:00Z","v":6035,"vw":60.601351},{"c":60.54,"h":60.66,"l":60.54,"n":437,"o":60.64,"t":"2026-09-23T19:00:00Z","v":10698,"vw":60.609655},{"c":60.54,"h":60.56,"l":60.53,"n":566,"o":60.53,"t":"2026-09-23T19:15:00Z","v":12281,"vw":60.540881},{"c":60.53,"h":60.59,"l":60.5,"n":746,"o":60.555,"t":"2026-09-23T19:30:00Z","v":20623,"vw":60.553777},{"c":60.44,"h":60.575,"l":60.38,"n":2126,"o":60.51,"t":"2026-09-23T19:45:00Z","v":81096,"vw":60.502799},{"c":60.47,"h":60.47,"l":60.47,"n":32,"o":60.47,"t":"2026-09-23T20:00:00Z","v":99262,"vw":60.47},{"c":60.45,"h":60.5,"l":60.45,"n":19,"o":60.5,"t":"2026-09-24T08:30:00Z","v":1142,"vw":60.477778},{"c":60.47,"h":60.47,"l":60.47,"n":2,"o":60.47,"t":"2026-09-24T09:00:00Z","v":101,"vw":60.47},{"c":59.96,"h":60.01,"l":59.3,"n":24,"o":60.01,"t":"2026-09-24T09:15:00Z","v":1204,"vw":59.902738},{"c":60.45,"h":60.86,"l":60.37,"n":209,"o":60.51,"t":"2026-09-24T13:30:00Z","v":10897,"vw":60.591714},{"c":60.67,"h":60.69,"l":60.35,"n":226,"o":60.35,"t":"2026-09-24T13:45:00Z","v":7945,"vw":60.572296},{"c":60.645,"h":60.8,"l":60.61,"n":297,"o":60.62,"t":"2026-09-24T14:00:00Z","v":10259,"vw":60.692115},{"c":60.67,"h":60.72,"l":60.56,"n":225,"o":60.58,"t":"2026-09-24T14:15:00Z","v":7023,"vw":60.628335},{"c":60.48,"h":60.7,"l":60.475,"n":243,"o":60.66,"t":"2026-09-24T14:30:00Z","v":7076,"vw":60.604884},{"c":60.49,"h":60.51,"l":60.44,"n":272,"o":60.45,"t":"2026-09-24T14:45:00Z","v":8792,"vw":60.475379},{"c":60.27,"h":60.46,"l":60.27,"n":278,"o":60.46,"t":"2026-09-24T15:00:00Z","v":7671,"vw":60.345373},{"c":60.49,"h":60.505,"l":60.35,"n":234,"o":60.35,"t":"2026-09-24T15:15:00Z","v":6119,"vw":60.41315},{"c":60.42,"h":60.515,"l":60.39,"n":246,"o":60.51,"t":"2026-09-24T15:30:00Z","v":8120,"vw":60.427641},{"c":60.39,"h":60.43,"l":60.37,"n":256,"o":60.42,"t":"2026-09-24T15:45:00Z","v":5959,"vw":60.396513},{"c":60.53,"h":60.53,"l":60.38,"n":236,"o":60.38,"t":"2026-09-24T16:00:00Z","v":6068,"vw":60.47326},{"c":60.78,"h":60.93,"l":60.52,"n":1038,"o":60.58,"t":"2026-09-24T16:15:00Z","v":36838,"vw":60.745727},{"c":60.97,"h":61.08,"l":60.72,"n":562,"o":60.775,"t":"2026-09-24T16:30:00Z","v":19953,"vw":60.820861},{"c":60.86,"h":61.08,"l":60.85,"n":484,"o":60.89,"t":"2026-09-24T16:45:00Z","v":16821,"vw":60.965396},{"c":60.92,"h":60.95,"l":60.8,"n":467,"o":60.81,"t":"2026-09-24T17:00:00Z","v":14753,"vw":60.898637},{"c":60.87,"h":60.925,"l":60.85,"n":237,"o":60.9,"t":"2026-09-24T17:15:00Z","v":8268,"vw":60.891111},{"c":60.85,"h":60.87,"l":60.81,"n":164,"o":60.87,"t":"2026-09-24T17:30:00Z","v":5020,"vw":60.836669},{"c":60.95,"h":60.95,"l":60.84,"n":204,"o":60.845,"t":"2026-09-24T17:45:00Z","v":7146,"vw":60.918789},{"c":60.96,"h":60.99,"l":60.84,"n":250,"o":60.96,"t":"2026-09-24T18:00:00Z","v":7609,"vw":60.928209},{"c":61.01,"h":61.02,"l":60.9675,"n":227,"o":60.97,"t":"2026-09-24T18:15:00Z","v":6103,"vw":60.996371},{"c":60.995,"h":61.065,"l":60.95,"n":343,"o":61.03,"t":"2026-09-24T18:30:00Z","v":8491,"vw":61.015886},{"c":60.94,"h":60.99,"l":60.915,"n":229,"o":60.99,"t":"2026-09-24T18:45:00Z","v":5965,"vw":60.943009},{"c":60.965,"h":61.04,"l":60.93,"n":391,"o":60.93,"t":"2026-09-24T19:00:00Z","v":11786,"vw":60.97886},{"c":61.05,"h":61.06,"l":60.94,"n":329,"o":60.965,"t":"2026-09-24T19:15:00Z","v":9004,"vw":60.999405},{"c":61.2,"h":61.215,"l":61.05,"n":610,"o":61.05,"t":"2026-09-24T19:30:00Z","v":21256,"vw":61.137266},{"c":61.1,"h":61.34,"l":61.08,"n":1898,"o":61.19,"t":"2026-09-24T19:45:00Z","v":82647,"vw":61.163841},{"c":61.13,"h":61.13,"l":61.08,"n":33,"o":61.13,"t":"2026-09-24T20:00:00Z","v":120622,"vw":61.129951},{"c":61.77,"h":61.92,"l":61.31,"n":160,"o":61.37,"t":"2026-09-25T13:30:00Z","v":6453,"vw":61.564361},{"c":61.515,"h":61.7,"l":61.49,"n":101,"o":61.61,"t":"2026-09-25T13:45:00Z","v":3074,"vw":61.550765},{"c":61.495,"h":61.495,"l":61.35,"n":275,"o":61.44,"t":"2026-09-25T14:00:00Z","v":7043,"vw":61.414948},{"c":61.48,"h":61.6,"l":61.445,"n":306,"o":61.5,"t":"2026-09-25T14:15:00Z","v":14561,"vw":61.515299},{"c":61.49,"h":61.58,"l":61.465,"n":442,"o":61.475,"t":"2026-09-25T14:30:00Z","v":13492,"vw":61.510288},{"c":61.38,"h":61.53,"l":61.35,"n":291,"o":61.505,"t":"2026-09-25T14:45:00Z","v":8928,"vw":61.447839},{"c":61.42,"h":61.56,"l":61.37,"n":334,"o":61.37,"t":"2026-09-25T15:00:00Z","v":9885,"vw":61.454309},{"c":61.44,"h":61.51,"l":61.38,"n":212,"o":61.45,"t":"2026-09-25T15:15:00Z","v":6071,"vw":61.441395},{"c":61.33,"h":61.5,"l":61.305,"n":473,"o":61.5,"t":"2026-09-25T15:30:00Z","v":14847,"vw":61.429106},{"c":61.58,"h":61.58,"l":61.315,"n":391,"o":61.35,"t":"2026-09-25T15:45:00Z","v":11027,"vw":61.446822},{"c":61.82,"h":61.84,"l":61.56,"n":745,"o":61.605,"t":"2026-09-25T16:00:00Z","v":19142,"vw":61.696117},{"c":61.7,"h":61.795,"l":61.7,"n":361,"o":61.79,"t":"2026-09-25T16:15:00Z","v":11131,"vw":61.736493},{"c":61.69,"h":61.75,"l":61.66,"n":334,"o":61.705,"t":"2026-09-25T16:30:00Z","v":10076,"vw":61.709915},{"c":61.67,"h":61.695,"l":61.64,"n":198,"o":61.695,"t":"2026-09-25T16:45:00Z","v":4736,"vw":61.67537},{"c":61.695,"h":61.725,"l":61.665,"n":209,"o":61.72,"t":"2026-09-25T17:00:00Z","v":5701,"vw":61.696639},{"c":61.67,"h":61.7,"l":61.65,"n":155,"o":61.69,"t":"2026-09-25T17:15:00Z","v":5565,"vw":61.670244},{"c":61.56,"h":61.67,"l":61.52,"n":180,"o":61.66,"t":"2026-09-25T17:30:00Z","v":4591,"vw":61.605684},{"c":61.61,"h":61.61,"l":61.56,"n":197,"o":61.56,"t":"2026-09-25T17:45:00Z","v":4186,"vw":61.58439},{"c":61.69,"h":61.69,"l":61.64,"n":286,"o":61.68,"t":"2026-09-25T18:00:00Z","v":7175,"vw":61.661449},{"c":61.72,"h":61.7699,"l":61.69,"n":225,"o":61.69,"t":"2026-09-25T18:15:00Z","v":5547,"vw":61.7247},{"c":61.69,"h":61.74,"l":61.685,"n":304,"o":61.71,"t":"2026-09-25T18:30:00Z","v":9382,"vw":61.715052},{"c":61.7,"h":61.72,"l":61.67,"n":198,"o":61.69,"t":"2026-09-25T18:45:00Z","v":5056,"vw":61.690826},{"c":61.72,"h":61.72,"l":61.655,"n":265,"o":61.7,"t":"2026-09-25T19:00:00Z","v":6181,"vw":61.697566},{"c":61.73,"h":61.79,"l":61.71,"n":388,"o":61.715,"t":"2026-09-25T19:15:00Z","v":11654,"vw":61.746225},{"c":61.728,"h":61.77,"l":61.63,"n":513,"o":61.705,"t":"2026-09-25T19:30:00Z","v":16976,"vw":61.715864},{"c":61.46,"h":61.75,"l":61.42,"n":2315,"o":61.73,"t":"2026-09-25T19:45:00Z","v":100696,"vw":61.480225},{"c":61.45,"h":61.45,"l":61.45,"n":34,"o":61.45,"t":"2026-09-25T20:00:00Z","v":136788,"vw":61.45},{"c":61.42,"h":61.445,"l":61.11,"n":159,"o":61.35,"t":"2026-09-28T13:30:00Z","v":8581,"vw":61.339646},{"c":61.165,"h":61.4,"l":61.165,"n":121,"o":61.31,"t":"2026-09-28T13:45:00Z","v":2894,"vw":61.28438},{"c":61.22,"h":61.385,"l":61.12,"n":231,"o":61.12,"t":"2026-09-28T14:00:00Z","v":10357,"vw":61.246535},{"c":61.3,"h":61.3,"l":61.125,"n":147,"o":61.18,"t":"2026-09-28T14:15:00Z","v":2732,"vw":61.187734},{"c":61.24,"h":61.36,"l":61.07,"n":344,"o":61.36,"t":"2026-09-28T14:30:00Z","v":8026,"vw":61.216001},{"c":61.06,"h":61.25,"l":61.06,"n":307,"o":61.24,"t":"2026-09-28T14:45:00Z","v":7111,"vw":61.1614},{"c":60.99,"h":61.08,"l":60.97,"n":313,"o":61.08,"t":"2026-09-28T15:00:00Z","v":8462,"vw":61.012152},{"c":61.02,"h":61.02,"l":60.92,"n":291,"o":61,"t":"2026-09-28T15:15:00Z","v":6733,"vw":60.977775},{"c":61.03,"h":61.07,"l":60.98,"n":197,"o":61.01,"t":"2026-09-28T15:30:00Z","v":4951,"vw":61.028576},{"c":60.9,"h":61.01,"l":60.89,"n":177,"o":61,"t":"2026-09-28T15:45:00Z","v":4209,"vw":60.956896},{"c":60.96,"h":60.96,"l":60.89,"n":196,"o":60.93,"t":"2026-09-28T16:00:00Z","v":4515,"vw":60.926124},{"c":61.21,"h":61.24,"l":60.96,"n":380,"o":61,"t":"2026-09-28T16:15:00Z","v":8237,"vw":61.083857},{"c":61.03,"h":61.2,"l":61.03,"n":232,"o":61.2,"t":"2026-09-28T16:30:00Z","v":4629,"vw":61.100807},{"c":61.06,"h":61.065,"l":60.99,"n":138,"o":61.03,"t":"2026-09-28T16:45:00Z","v":3061,"vw":61.03935},{"c":61.23,"h":61.3479,"l":61.09,"n":451,"o":61.09,"t":"2026-09-28T17:00:00Z","v":12962,"vw":61.199272},{"c":61.12,"h":61.23,"l":61.11,"n":205,"o":61.22,"t":"2026-09-28T17:15:00Z","v":6090,"vw":61.161296},{"c":61.24,"h":61.24,"l":61.09,"n":233,"o":61.12,"t":"2026-09-28T17:30:00Z","v":5130,"vw":61.156978},{"c":61.12,"h":61.23,"l":61.12,"n":119,"o":61.23,"t":"2026-09-28T17:45:00Z","v":2752,"vw":61.179583},{"c":61.08,"h":61.1,"l":61.04,"n":221,"o":61.09,"t":"2026-09-28T18:00:00Z","v":4111,"vw":61.065},{"c":61.05,"h":61.09,"l":61.05,"n":110,"o":61.09,"t":"2026-09-28T18:15:00Z","v":2948,"vw":61.068915},{"c":61.085,"h":61.085,"l":61.01,"n":194,"o":61.04,"t":"2026-09-28T18:30:00Z","v":4860,"vw":61.039106},{"c":61.02,"h":61.08,"l":61,"n":194,"o":61.08,"t":"2026-09-28T18:45:00Z","v":4980,"vw":61.04125},{"c":60.86,"h":61.01,"l":60.86,"n":220,"o":61.01,"t":"2026-09-28T19:00:00Z","v":5745,"vw":60.918},{"c":60.86,"h":60.88,"l":60.79,"n":330,"o":60.82,"t":"2026-09-28T19:15:00Z","v":7941,"vw":60.840151},{"c":60.855,"h":60.913,"l":60.81,"n":452,"o":60.87,"t":"2026-09-28T19:30:00Z","v":12091,"vw":60.862468},{"c":60.76,"h":60.92,"l":60.71,"n":1298,"o":60.81,"t":"2026-09-28T19:45:00Z","v":49930,"vw":60.765477},{"c":60.74,"h":60.74,"l":60.74,"n":31,"o":60.74,"t":"2026-09-28T20:00:00Z","v":184279,"vw":60.74},{"c":60.96,"h":61.2,"l":60.75,"n":131,"o":60.75,"t":"2026-09-29T13:30:00Z","v":4776,"vw":60.918569},{"c":60.46,"h":60.975,"l":60.43,"n":216,"o":60.975,"t":"2026-09-29T13:45:00Z","v":9912,"vw":60.573751},{"c":60.51,"h":60.68,"l":60.46,"n":218,"o":60.46,"t":"2026-09-29T14:00:00Z","v":7018,"vw":60.545413},{"c":60.35,"h":60.6,"l":60.35,"n":263,"o":60.56,"t":"2026-09-29T14:15:00Z","v":8390,"vw":60.495479},{"c":60.36,"h":60.4,"l":60.285,"n":230,"o":60.38,"t":"2026-09-29T14:30:00Z","v":6741,"vw":60.335472},{"c":60.33,"h":60.43,"l":60.33,"n":155,"o":60.4,"t":"2026-09-29T14:45:00Z","v":3220,"vw":60.388644},{"c":60.05,"h":60.35,"l":60.05,"n":267,"o":60.34,"t":"2026-09-29T15:00:00Z","v":6023,"vw":60.268419},{"c":60.06,"h":60.06,"l":59.94,"n":331,"o":60.04,"t":"2026-09-29T15:15:00Z","v":8660,"vw":59.985289},{"c":59.95,"h":60.045,"l":59.83,"n":293,"o":60.04,"t":"2026-09-29T15:30:00Z","v":7296,"vw":59.947117},{"c":59.89,"h":59.98,"l":59.88,"n":388,"o":59.93,"t":"2026-09-29T15:45:00Z","v":9496,"vw":59.933188},{"c":59.92,"h":59.92,"l":59.81,"n":222,"o":59.91,"t":"2026-09-29T16:00:00Z","v":5355,"vw":59.872353},{"c":59.82,"h":59.91,"l":59.82,"n":201,"o":59.91,"t":"2026-09-29T16:15:00Z","v":5430,"vw":59.862051},{"c":59.81,"h":59.83,"l":59.775,"n":251,"o":59.775,"t":"2026-09-29T16:30:00Z","v":6292,"vw":59.802589},{"c":59.95,"h":59.99,"l":59.84,"n":207,"o":59.84,"t":"2026-09-29T16:45:00Z","v":5561,"vw":59.923333},{"c":59.835,"h":59.945,"l":59.8,"n":257,"o":59.93,"t":"2026-09-29T17:00:00Z","v":5702,"vw":59.877143},{"c":59.79,"h":59.83,"l":59.75,"n":248,"o":59.83,"t":"2026-09-29T17:15:00Z","v":5775,"vw":59.79805},{"c":59.87,"h":59.87,"l":59.82,"n":159,"o":59.83,"t":"2026-09-29T17:30:00Z","v":3221,"vw":59.840769},{"c":59.79,"h":59.945,"l":59.79,"n":189,"o":59.88,"t":"2026-09-29T17:45:00Z","v":6709,"vw":59.887439},{"c":59.83,"h":59.88,"l":59.735,"n":449,"o":59.8,"t":"2026-09-29T18:00:00Z","v":11860,"vw":59.812704},{"c":59.84,"h":59.905,"l":59.84,"n":295,"o":59.845,"t":"2026-09-29T18:15:00Z","v":7766,"vw":59.861597},{"c":59.95,"h":59.96,"l":59.86,"n":230,"o":59.87,"t":"2026-09-29T18:30:00Z","v":5499,"vw":59.899461},{"c":59.9,"h":59.93,"l":59.84,"n":325,"o":59.93,"t":"2026-09-29T18:45:00Z","v":8701,"vw":59.878961},{"c":59.92,"h":59.92,"l":59.85,"n":296,"o":59.9,"t":"2026-09-29T19:00:00Z","v":7679,"vw":59.881603},{"c":59.9,"h":59.9,"l":59.845,"n":304,"o":59.87,"t":"2026-09-29T19:15:00Z","v":8920,"vw":59.868479},{"c":59.955,"h":59.98,"l":59.87,"n":475,"o":59.91,"t":"2026-09-29T19:30:00Z","v":12938,"vw":59.926543},{"c":59.86,"h":59.97,"l":59.82,"n":1721,"o":59.96,"t":"2026-09-29T19:45:00Z","v":67095,"vw":59.875159},{"c":59.86,"h":59.86,"l":59.86,"n":19,"o":59.86,"t":"2026-09-29T20:00:00Z","v":117462,"vw":59.86},{"c":60.22,"h":60.265,"l":59.87,"n":171,"o":59.87,"t":"2026-09-30T13:30:00Z","v":8975,"vw":59.982919},{"c":59.78,"h":60.215,"l":59.78,"n":205,"o":60.215,"t":"2026-09-30T13:45:00Z","v":5908,"vw":59.970579},{"c":60.06,"h":60.08,"l":59.76,"n":297,"o":59.78,"t":"2026-09-30T14:00:00Z","v":7937,"vw":59.895228},{"c":59.8,"h":59.99,"l":59.8,"n":338,"o":59.94,"t":"2026-09-30T14:15:00Z","v":10824,"vw":59.907341},{"c":59.76,"h":59.8,"l":59.65,"n":300,"o":59.8,"t":"2026-09-30T14:30:00Z","v":6839,"vw":59.716164},{"c":59.77,"h":59.815,"l":59.73,"n":371,"o":59.76,"t":"2026-09-30T14:45:00Z","v":10830,"vw":59.772119},{"c":59.71,"h":59.785,"l":59.69,"n":232,"o":59.77,"t":"2026-09-30T15:00:00Z","v":4870,"vw":59.73962},{"c":59.68,"h":59.78,"l":59.62,"n":278,"o":59.745,"t":"2026-09-30T15:15:00Z","v":6373,"vw":59.704705},{"c":59.55,"h":59.67,"l":59.525,"n":171,"o":59.67,"t":"2026-09-30T15:30:00Z","v":5402,"vw":59.595164},{"c":59.565,"h":59.57,"l":59.515,"n":226,"o":59.57,"t":"2026-09-30T15:45:00Z","v":5340,"vw":59.554286},{"c":59.57,"h":59.62,"l":59.57,"n":291,"o":59.58,"t":"2026-09-30T16:00:00Z","v":10310,"vw":59.596364},{"c":59.47,"h":59.585,"l":59.46,"n":266,"o":59.585,"t":"2026-09-30T16:15:00Z","v":6469,"vw":59.525625},{"c":59.47,"h":59.5,"l":59.4244,"n":93,"o":59.445,"t":"2026-09-30T16:30:00Z","v":1481,"vw":59.469108},{"c":59.46,"h":59.46,"l":59.43,"n":128,"o":59.46,"t":"2026-09-30T16:45:00Z","v":2848,"vw":59.44235},{"c":59.42,"h":59.46,"l":59.42,"n":137,"o":59.43,"t":"2026-09-30T17:00:00Z","v":2678,"vw":59.43375},{"c":59.26,"h":59.41,"l":59.22,"n":347,"o":59.41,"t":"2026-09-30T17:15:00Z","v":7717,"vw":59.309462},{"c":59.33,"h":59.33,"l":59.22,"n":198,"o":59.28,"t":"2026-09-30T17:30:00Z","v":3673,"vw":59.262984},{"c":59.3,"h":59.37,"l":59.255,"n":216,"o":59.34,"t":"2026-09-30T17:45:00Z","v":6339,"vw":59.314427},{"c":59.27,"h":59.31,"l":59.27,"n":132,"o":59.31,"t":"2026-09-30T18:00:00Z","v":2265,"vw":59.278333},{"c":59.26,"h":59.29,"l":59.175,"n":164,"o":59.26,"t":"2026-09-30T18:15:00Z","v":4138,"vw":59.231118},{"c":59.29,"h":59.32,"l":59.28,"n":160,"o":59.31,"t":"2026-09-30T18:30:00Z","v":2531,"vw":59.295834},{"c":59.22,"h":59.27,"l":59.19,"n":250,"o":59.27,"t":"2026-09-30T18:45:00Z","v":5499,"vw":59.226805},{"c":59.28,"h":59.28,"l":59.22,"n":261,"o":59.23,"t":"2026-09-30T19:00:00Z","v":6395,"vw":59.24},{"c":59.3,"h":59.335,"l":59.27,"n":254,"o":59.28,"t":"2026-09-30T19:15:00Z","v":5066,"vw":59.297324},{"c":59.58,"h":59.59,"l":59.31,"n":572,"o":59.325,"t":"2026-09-30T19:30:00Z","v":17154,"vw":59.484505},{"c":59.49,"h":59.57,"l":59.49,"n":1144,"o":59.57,"t":"2026-09-30T19:45:00Z","v":44320,"vw":59.534809},{"c":59.5,"h":59.5,"l":59.5,"n":22,"o":59.5,"t":"2026-09-30T20:00:00Z","v":141331,"vw":59.5},{"c":58.74,"h":59.33,"l":58.74,"n":256,"o":59.25,"t":"2026-10-01T13:30:00Z","v":11723,"vw":59.227194},{"c":58.81,"h":59.06,"l":58.8,"n":248,"o":58.91,"t":"2026-10-01T13:45:00Z","v":6388,"vw":58.910795},{"c":58.33,"h":58.77,"l":58.285,"n":445,"o":58.77,"t":"2026-10-01T14:00:00Z","v":13053,"vw":58.480971},{"c":58.47,"h":58.54,"l":58.34,"n":394,"o":58.39,"t":"2026-10-01T14:15:00Z","v":12016,"vw":58.430575},{"c":58.76,"h":58.8,"l":58.51,"n":612,"o":58.51,"t":"2026-10-01T14:30:00Z","v":20275,"vw":58.62097},{"c":58.82,"h":58.85,"l":58.66,"n":649,"o":58.765,"t":"2026-10-01T14:45:00Z","v":16656,"vw":58.764129},{"c":58.76,"h":58.83,"l":58.68,"n":681,"o":58.76,"t":"2026-10-01T15:00:00Z","v":19442,"vw":58.768979},{"c":58.82,"h":58.91,"l":58.78,"n":267,"o":58.78,"t":"2026-10-01T15:15:00Z","v":8290,"vw":58.829088},{"c":58.96,"h":59.02,"l":58.77,"n":393,"o":58.85,"t":"2026-10-01T15:30:00Z","v":12092,"vw":58.862388},{"c":59.29,"h":59.29,"l":59.03,"n":313,"o":59.03,"t":"2026-10-01T15:45:00Z","v":8130,"vw":59.134413},{"c":59.48,"h":59.51,"l":59.29,"n":199,"o":59.3,"t":"2026-10-01T16:00:00Z","v":5066,"vw":59.396967},{"c":59.55,"h":59.56,"l":59.42,"n":173,"o":59.46,"t":"2026-10-01T16:15:00Z","v":4138,"vw":59.512792},{"c":59.575,"h":59.615,"l":59.53,"n":252,"o":59.53,"t":"2026-10-01T16:30:00Z","v":7179,"vw":59.572714},{"c":59.6,"h":59.69,"l":59.52,"n":430,"o":59.575,"t":"2026-10-01T16:45:00Z","v":11948,"vw":59.591443},{"c":59.72,"h":59.76,"l":59.59,"n":257,"o":59.59,"t":"2026-10-01T17:00:00Z","v":7256,"vw":59.699132},{"c":59.76,"h":59.805,"l":59.66,"n":338,"o":59.71,"t":"2026-10-01T17:15:00Z","v":8997,"vw":59.717213},{"c":59.74,"h":59.8,"l":59.66,"n":568,"o":59.76,"t":"2026-10-01T17:30:00Z","v":14942,"vw":59.748151},{"c":59.585,"h":59.71,"l":59.585,"n":268,"o":59.71,"t":"2026-10-01T17:45:00Z","v":6398,"vw":59.637113},{"c":59.57,"h":59.59,"l":59.45,"n":417,"o":59.55,"t":"2026-10-01T18:00:00Z","v":10218,"vw":59.531686},{"c":59.62,"h":59.67,"l":59.595,"n":313,"o":59.6,"t":"2026-10-01T18:15:00Z","v":9667,"vw":59.626635},{"c":59.725,"h":59.765,"l":59.59,"n":307,"o":59.6,"t":"2026-10-01T18:30:00Z","v":8326,"vw":59.703007},{"c":59.735,"h":59.735,"l":59.665,"n":152,"o":59.72,"t":"2026-10-01T18:45:00Z","v":4200,"vw":59.712497},{"c":59.75,"h":59.78,"l":59.735,"n":219,"o":59.735,"t":"2026-10-01T19:00:00Z","v":5436,"vw":59.748692},{"c":59.88,"h":59.88,"l":59.76,"n":278,"o":59.77,"t":"2026-10-01T19:15:00Z","v":4721,"vw":59.816429},{"c":59.875,"h":59.96,"l":59.7,"n":695,"o":59.905,"t":"2026-10-01T19:30:00Z","v":20405,"vw":59.807183},{"c":60.09,"h":60.12,"l":59.91,"n":1708,"o":59.91,"t":"2026-10-01T19:45:00Z","v":70161,"vw":60.04881},{"c":60.08,"h":60.08,"l":60.08,"n":29,"o":60.08,"t":"2026-10-01T20:00:00Z","v":108924,"vw":60.08},{"c":60,"h":60.46,"l":60,"n":57,"o":60.3,"t":"2026-10-02T09:30:00Z","v":1720,"vw":60.264171},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-02T10:00:00Z","v":500,"vw":60.3},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-10-02T11:00:00Z","v":100,"vw":60.12},{"c":60.21,"h":60.21,"l":60.21,"n":9,"o":60.21,"t":"2026-10-02T11:45:00Z","v":193,"vw":60.21},{"c":61.14,"h":61.36,"l":60.615,"n":325,"o":60.75,"t":"2026-10-02T13:30:00Z","v":20241,"vw":60.773306},{"c":60.76,"h":61.28,"l":60.75,"n":345,"o":61.26,"t":"2026-10-02T13:45:00Z","v":9414,"vw":61.025262},{"c":60.96,"h":61.07,"l":60.71,"n":412,"o":60.74,"t":"2026-10-02T14:00:00Z","v":12445,"vw":60.892259},{"c":61.055,"h":61.1,"l":60.925,"n":191,"o":60.96,"t":"2026-10-02T14:15:00Z","v":4017,"vw":60.998056},{"c":60.98,"h":61.02,"l":60.87,"n":290,"o":61.01,"t":"2026-10-02T14:30:00Z","v":6671,"vw":60.936996},{"c":60.97,"h":61.116,"l":60.96,"n":380,"o":61.02,"t":"2026-10-02T14:45:00Z","v":13498,"vw":61.025541},{"c":60.78,"h":61,"l":60.71,"n":274,"o":60.99,"t":"2026-10-02T15:00:00Z","v":7562,"vw":60.87734},{"c":60.75,"h":60.75,"l":60.54,"n":312,"o":60.71,"t":"2026-10-02T15:15:00Z","v":7641,"vw":60.686019},{"c":60.75,"h":60.81,"l":60.72,"n":445,"o":60.72,"t":"2026-10-02T15:30:00Z","v":9547,"vw":60.764118},{"c":60.75,"h":60.79,"l":60.71,"n":275,"o":60.765,"t":"2026-10-02T15:45:00Z","v":7495,"vw":60.750832},{"c":60.6,"h":60.755,"l":60.51,"n":375,"o":60.755,"t":"2026-10-02T16:00:00Z","v":11024,"vw":60.592446},{"c":60.625,"h":60.675,"l":60.61,"n":246,"o":60.63,"t":"2026-10-02T16:15:00Z","v":5746,"vw":60.635336},{"c":60.36,"h":60.62,"l":60.36,"n":513,"o":60.62,"t":"2026-10-02T16:30:00Z","v":18158,"vw":60.46114},{"c":60.575,"h":60.58,"l":60.4,"n":340,"o":60.4,"t":"2026-10-02T16:45:00Z","v":8228,"vw":60.501458},{"c":60.57,"h":60.62,"l":60.545,"n":451,"o":60.62,"t":"2026-10-02T17:00:00Z","v":14851,"vw":60.585552},{"c":60.47,"h":60.59,"l":60.41,"n":266,"o":60.57,"t":"2026-10-02T17:15:00Z","v":7422,"vw":60.490027},{"c":60.52,"h":60.585,"l":60.51,"n":136,"o":60.55,"t":"2026-10-02T17:30:00Z","v":3400,"vw":60.556323},{"c":60.53,"h":60.555,"l":60.46,"n":214,"o":60.55,"t":"2026-10-02T17:45:00Z","v":5614,"vw":60.510823},{"c":60.6,"h":60.6,"l":60.54,"n":254,"o":60.54,"t":"2026-10-02T18:00:00Z","v":4105,"vw":60.569483},{"c":60.52,"h":60.55,"l":60.48,"n":309,"o":60.55,"t":"2026-10-02T18:15:00Z","v":7879,"vw":60.514561},{"c":60.66,"h":60.665,"l":60.55,"n":223,"o":60.55,"t":"2026-10-02T18:30:00Z","v":6267,"vw":60.609797},{"c":60.655,"h":60.67,"l":60.64,"n":194,"o":60.66,"t":"2026-10-02T18:45:00Z","v":4984,"vw":60.650281},{"c":60.71,"h":60.7216,"l":60.65,"n":351,"o":60.655,"t":"2026-10-02T19:00:00Z","v":10066,"vw":60.686384},{"c":60.715,"h":60.78,"l":60.7,"n":533,"o":60.71,"t":"2026-10-02T19:15:00Z","v":16255,"vw":60.737369},{"c":60.86,"h":60.86,"l":60.69,"n":737,"o":60.73,"t":"2026-10-02T19:30:00Z","v":28747,"vw":60.748748},{"c":60.85,"h":60.89,"l":60.78,"n":1649,"o":60.84,"t":"2026-10-02T19:45:00Z","v":65053,"vw":60.852203},{"c":60.84,"h":60.84,"l":60.84,"n":30,"o":60.84,"t":"2026-10-02T20:00:00Z","v":110875,"vw":60.84},{"c":60.26,"h":60.8,"l":60.26,"n":218,"o":60.8,"t":"2026-10-05T13:30:00Z","v":6202,"vw":60.641816},{"c":60.27,"h":60.32,"l":60.08,"n":287,"o":60.29,"t":"2026-10-05T13:45:00Z","v":5489,"vw":60.236078},{"c":60.57,"h":60.615,"l":60.12,"n":313,"o":60.22,"t":"2026-10-05T14:00:00Z","v":9052,"vw":60.371314},{"c":60.69,"h":60.865,"l":60.65,"n":173,"o":60.66,"t":"2026-10-05T14:15:00Z","v":4968,"vw":60.74899},{"c":60.675,"h":60.79,"l":60.64,"n":257,"o":60.78,"t":"2026-10-05T14:30:00Z","v":7732,"vw":60.73926},{"c":60.57,"h":60.68,"l":60.53,"n":211,"o":60.68,"t":"2026-10-05T14:45:00Z","v":7251,"vw":60.561314},{"c":60.58,"h":60.6,"l":60.48,"n":274,"o":60.57,"t":"2026-10-05T15:00:00Z","v":8972,"vw":60.555036},{"c":60.52,"h":60.585,"l":60.515,"n":219,"o":60.56,"t":"2026-10-05T15:15:00Z","v":5815,"vw":60.545151},{"c":60.625,"h":60.66,"l":60.53,"n":182,"o":60.57,"t":"2026-10-05T15:30:00Z","v":6469,"vw":60.599616},{"c":60.66,"h":60.72,"l":60.6,"n":255,"o":60.615,"t":"2026-10-05T15:45:00Z","v":9668,"vw":60.661404},{"c":60.75,"h":60.76,"l":60.64,"n":204,"o":60.69,"t":"2026-10-05T16:00:00Z","v":5618,"vw":60.68631},{"c":60.73,"h":60.795,"l":60.71,"n":249,"o":60.73,"t":"2026-10-05T16:15:00Z","v":8464,"vw":60.758793},{"c":60.83,"h":60.835,"l":60.72,"n":207,"o":60.73,"t":"2026-10-05T16:30:00Z","v":5610,"vw":60.790676},{"c":60.88,"h":60.925,"l":60.855,"n":259,"o":60.86,"t":"2026-10-05T16:45:00Z","v":7051,"vw":60.885669},{"c":60.89,"h":60.91,"l":60.84,"n":311,"o":60.88,"t":"2026-10-05T17:00:00Z","v":9836,"vw":60.872119},{"c":60.89,"h":60.92,"l":60.88,"n":166,"o":60.915,"t":"2026-10-05T17:15:00Z","v":4409,"vw":60.900415},{"c":60.98,"h":60.99,"l":60.87,"n":282,"o":60.88,"t":"2026-10-05T17:30:00Z","v":9411,"vw":60.92974},{"c":60.895,"h":60.96,"l":60.88,"n":146,"o":60.96,"t":"2026-10-05T17:45:00Z","v":4428,"vw":60.907597},{"c":60.85,"h":60.92,"l":60.82,"n":251,"o":60.895,"t":"2026-10-05T18:00:00Z","v":7290,"vw":60.877297},{"c":60.84,"h":60.89,"l":60.8,"n":181,"o":60.82,"t":"2026-10-05T18:15:00Z","v":4053,"vw":60.833152},{"c":60.84,"h":60.88,"l":60.84,"n":152,"o":60.845,"t":"2026-10-05T18:30:00Z","v":4624,"vw":60.855011},{"c":60.795,"h":60.83,"l":60.76,"n":232,"o":60.83,"t":"2026-10-05T18:45:00Z","v":5791,"vw":60.785},{"c":60.97,"h":60.97,"l":60.81,"n":286,"o":60.81,"t":"2026-10-05T19:00:00Z","v":9449,"vw":60.87955},{"c":60.9,"h":60.96,"l":60.87,"n":370,"o":60.95,"t":"2026-10-05T19:15:00Z","v":11856,"vw":60.929554},{"c":60.85,"h":60.92,"l":60.78,"n":476,"o":60.91,"t":"2026-10-05T19:30:00Z","v":15196,"vw":60.837668},{"c":60.54,"h":60.83,"l":60.34,"n":2550,"o":60.83,"t":"2026-10-05T19:45:00Z","v":128724,"vw":60.488021},{"c":60.48,"h":60.54,"l":60.48,"n":42,"o":60.54,"t":"2026-10-05T20:00:00Z","v":183899,"vw":60.480035},{"c":60.61,"h":60.84,"l":60.29,"n":126,"o":60.61,"t":"2026-10-06T13:30:00Z","v":7103,"vw":60.691566},{"c":60.735,"h":60.735,"l":60.6,"n":22,"o":60.6,"t":"2026-10-06T13:45:00Z","v":1315,"vw":60.718118},{"c":60.89,"h":60.91,"l":60.735,"n":177,"o":60.735,"t":"2026-10-06T14:00:00Z","v":5852,"vw":60.824797},{"c":60.46,"h":60.845,"l":60.46,"n":138,"o":60.845,"t":"2026-10-06T14:15:00Z","v":3501,"vw":60.674869},{"c":60.4,"h":60.54,"l":60.4,"n":164,"o":60.47,"t":"2026-10-06T14:30:00Z","v":5601,"vw":60.506667},{"c":60.45,"h":60.53,"l":60.4,"n":213,"o":60.4,"t":"2026-10-06T14:45:00Z","v":5402,"vw":60.47131},{"c":60.46,"h":60.55,"l":60.46,"n":178,"o":60.51,"t":"2026-10-06T15:00:00Z","v":5108,"vw":60.4855},{"c":60.605,"h":60.605,"l":60.53,"n":151,"o":60.59,"t":"2026-10-06T15:15:00Z","v":4139,"vw":60.554378},{"c":60.56,"h":60.59,"l":60.5,"n":164,"o":60.59,"t":"2026-10-06T15:30:00Z","v":3224,"vw":60.541537},{"c":60.5,"h":60.56,"l":60.49,"n":122,"o":60.56,"t":"2026-10-06T15:45:00Z","v":3103,"vw":60.516667},{"c":60.405,"h":60.47,"l":60.39,"n":213,"o":60.47,"t":"2026-10-06T16:00:00Z","v":4194,"vw":60.428524},{"c":60.3,"h":60.39,"l":60.3,"n":136,"o":60.39,"t":"2026-10-06T16:15:00Z","v":2780,"vw":60.36381},{"c":60.35,"h":60.35,"l":60.28,"n":167,"o":60.29,"t":"2026-10-06T16:30:00Z","v":3814,"vw":60.306449},{"c":60.29,"h":60.37,"l":60.29,"n":114,"o":60.37,"t":"2026-10-06T16:45:00Z","v":2449,"vw":60.337035},{"c":60.31,"h":60.31,"l":60.21,"n":88,"o":60.28,"t":"2026-10-06T17:00:00Z","v":2927,"vw":60.263019},{"c":60.17,"h":60.29,"l":60.17,"n":66,"o":60.29,"t":"2026-10-06T17:15:00Z","v":1496,"vw":60.24},{"c":60.18,"h":60.19,"l":60.15,"n":106,"o":60.19,"t":"2026-10-06T17:30:00Z","v":2487,"vw":60.1775},{"c":60.19,"h":60.23,"l":60.19,"n":121,"o":60.21,"t":"2026-10-06T17:45:00Z","v":2182,"vw":60.20225},{"c":60.18,"h":60.22,"l":60.18,"n":140,"o":60.21,"t":"2026-10-06T18:00:00Z","v":2374,"vw":60.206219},{"c":60.11,"h":60.19,"l":60.1,"n":192,"o":60.19,"t":"2026-10-06T18:15:00Z","v":5082,"vw":60.138003},{"c":60.16,"h":60.2,"l":60.13,"n":177,"o":60.13,"t":"2026-10-06T18:30:00Z","v":4757,"vw":60.166086},{"c":60.1,"h":60.12,"l":60.07,"n":143,"o":60.12,"t":"2026-10-06T18:45:00Z","v":3106,"vw":60.097142},{"c":60.18,"h":60.2,"l":60.09,"n":250,"o":60.09,"t":"2026-10-06T19:00:00Z","v":6010,"vw":60.16316},{"c":60.27,"h":60.27,"l":60.16,"n":313,"o":60.23,"t":"2026-10-06T19:15:00Z","v":7637,"vw":60.213025},{"c":60.1,"h":60.305,"l":60.09,"n":380,"o":60.305,"t":"2026-10-06T19:30:00Z","v":9436,"vw":60.183153},{"c":60.15,"h":60.31,"l":60.04,"n":1654,"o":60.08,"t":"2026-10-06T19:45:00Z","v":60432,"vw":60.181319},{"c":60.16,"h":60.16,"l":60.16,"n":37,"o":60.16,"t":"2026-10-06T20:00:00Z","v":127322,"vw":60.16},{"c":60.15,"h":60.15,"l":60.15,"n":22,"o":60.15,"t":"2026-10-07T13:00:00Z","v":5601,"vw":60.15},{"c":59.34,"h":59.61,"l":59.3,"n":259,"o":59.37,"t":"2026-10-07T13:30:00Z","v":12425,"vw":59.409163},{"c":59.1,"h":59.34,"l":59.1,"n":116,"o":59.32,"t":"2026-10-07T13:45:00Z","v":5482,"vw":59.300998},{"c":59.17,"h":59.33,"l":59.17,"n":270,"o":59.24,"t":"2026-10-07T14:00:00Z","v":8053,"vw":59.257405},{"c":58.96,"h":59.185,"l":58.96,"n":160,"o":59.12,"t":"2026-10-07T14:15:00Z","v":4445,"vw":59.105396},{"c":58.98,"h":59.05,"l":58.9,"n":298,"o":58.95,"t":"2026-10-07T14:30:00Z","v":6357,"vw":58.949816},{"c":58.81,"h":58.98,"l":58.78,"n":501,"o":58.98,"t":"2026-10-07T14:45:00Z","v":10607,"vw":58.845788},{"c":58.92,"h":59.01,"l":58.77,"n":507,"o":58.795,"t":"2026-10-07T15:00:00Z","v":12755,"vw":58.882515},{"c":58.87,"h":58.92,"l":58.84,"n":301,"o":58.92,"t":"2026-10-07T15:15:00Z","v":9301,"vw":58.879651},{"c":58.75,"h":58.9,"l":58.72,"n":493,"o":58.87,"t":"2026-10-07T15:30:00Z","v":18908,"vw":58.878605},{"c":58.82,"h":58.84,"l":58.67,"n":351,"o":58.72,"t":"2026-10-07T15:45:00Z","v":8452,"vw":58.743814},{"c":58.89,"h":58.89,"l":58.78,"n":270,"o":58.8,"t":"2026-10-07T16:00:00Z","v":6487,"vw":58.826429},{"c":58.95,"h":58.97,"l":58.89,"n":396,"o":58.905,"t":"2026-10-07T16:15:00Z","v":18475,"vw":58.90587},{"c":59.085,"h":59.085,"l":58.935,"n":241,"o":58.945,"t":"2026-10-07T16:30:00Z","v":7064,"vw":59.025041},{"c":59.23,"h":59.23,"l":59.12,"n":195,"o":59.12,"t":"2026-10-07T16:45:00Z","v":4251,"vw":59.162989},{"c":59.265,"h":59.325,"l":59.16,"n":425,"o":59.23,"t":"2026-10-07T17:00:00Z","v":13454,"vw":59.247649},{"c":59.3,"h":59.39,"l":59.29,"n":168,"o":59.31,"t":"2026-10-07T17:15:00Z","v":4075,"vw":59.3505},{"c":59.24,"h":59.295,"l":59.21,"n":212,"o":59.27,"t":"2026-10-07T17:30:00Z","v":5419,"vw":59.252496},{"c":59.095,"h":59.31,"l":59.095,"n":318,"o":59.25,"t":"2026-10-07T17:45:00Z","v":11176,"vw":59.253042},{"c":59.15,"h":59.16,"l":59.1,"n":341,"o":59.11,"t":"2026-10-07T18:00:00Z","v":8164,"vw":59.120809},{"c":59.105,"h":59.18,"l":59.105,"n":190,"o":59.16,"t":"2026-10-07T18:15:00Z","v":3443,"vw":59.139433},{"c":59.12,"h":59.14,"l":59.06,"n":252,"o":59.12,"t":"2026-10-07T18:30:00Z","v":5547,"vw":59.104038},{"c":59.13,"h":59.15,"l":59.11,"n":229,"o":59.12,"t":"2026-10-07T18:45:00Z","v":4509,"vw":59.134102},{"c":59.1,"h":59.13,"l":59.06,"n":318,"o":59.125,"t":"2026-10-07T19:00:00Z","v":7206,"vw":59.094124},{"c":59.15,"h":59.15,"l":59.02,"n":358,"o":59.03,"t":"2026-10-07T19:15:00Z","v":8638,"vw":59.082549},{"c":59.095,"h":59.165,"l":59.06,"n":513,"o":59.16,"t":"2026-10-07T19:30:00Z","v":15200,"vw":59.106581},{"c":59.13,"h":59.15,"l":58.965,"n":1686,"o":59.09,"t":"2026-10-07T19:45:00Z","v":69642,"vw":59.077057},{"c":59.11,"h":59.11,"l":59.11,"n":42,"o":59.11,"t":"2026-10-07T20:00:00Z","v":99831,"vw":59.11},{"c":59.16,"h":59.16,"l":59.16,"n":4,"o":59.16,"t":"2026-10-08T08:00:00Z","v":162,"vw":59.16},{"c":58.92,"h":59.14,"l":58.78,"n":174,"o":59.06,"t":"2026-10-08T13:30:00Z","v":6675,"vw":59.022607},{"c":59.14,"h":59.175,"l":58.94,"n":163,"o":58.94,"t":"2026-10-08T13:45:00Z","v":6259,"vw":59.051841},{"c":59.05,"h":59.15,"l":59.05,"n":176,"o":59.15,"t":"2026-10-08T14:00:00Z","v":12723,"vw":59.088894},{"c":58.87,"h":59.03,"l":58.85,"n":187,"o":59.02,"t":"2026-10-08T14:15:00Z","v":4674,"vw":58.933146},{"c":58.88,"h":58.98,"l":58.84,"n":314,"o":58.88,"t":"2026-10-08T14:30:00Z","v":7894,"vw":58.892453},{"c":58.69,"h":58.91,"l":58.69,"n":271,"o":58.91,"t":"2026-10-08T14:45:00Z","v":5338,"vw":58.797507},{"c":58.64,"h":58.73,"l":58.64,"n":224,"o":58.71,"t":"2026-10-08T15:00:00Z","v":4319,"vw":58.691923},{"c":58.69,"h":58.7,"l":58.62,"n":252,"o":58.65,"t":"2026-10-08T15:15:00Z","v":5159,"vw":58.658333},{"c":58.78,"h":58.795,"l":58.67,"n":437,"o":58.71,"t":"2026-10-08T15:30:00Z","v":13779,"vw":58.721998},{"c":58.79,"h":58.825,"l":58.76,"n":273,"o":58.79,"t":"2026-10-08T15:45:00Z","v":4722,"vw":58.789722},{"c":58.91,"h":58.92,"l":58.76,"n":232,"o":58.81,"t":"2026-10-08T16:00:00Z","v":4651,"vw":58.845},{"c":58.97,"h":59.13,"l":58.94,"n":569,"o":58.94,"t":"2026-10-08T16:15:00Z","v":15220,"vw":59.014463},{"c":59.03,"h":59.05,"l":58.97,"n":243,"o":59.01,"t":"2026-10-08T16:30:00Z","v":5601,"vw":59.011192},{"c":59.285,"h":59.285,"l":58.98,"n":507,"o":58.98,"t":"2026-10-08T16:45:00Z","v":13961,"vw":59.149142},{"c":59.5199,"h":59.5199,"l":59.25,"n":700,"o":59.32,"t":"2026-10-08T17:00:00Z","v":18400,"vw":59.377556},{"c":59.55,"h":59.69,"l":59.45,"n":855,"o":59.49,"t":"2026-10-08T17:15:00Z","v":22921,"vw":59.599598},{"c":59.65,"h":59.67,"l":59.55,"n":541,"o":59.56,"t":"2026-10-08T17:30:00Z","v":10875,"vw":59.604533},{"c":59.58,"h":59.68,"l":59.53,"n":479,"o":59.67,"t":"2026-10-08T17:45:00Z","v":10354,"vw":59.603504},{"c":59.65,"h":59.72,"l":59.59,"n":400,"o":59.59,"t":"2026-10-08T18:00:00Z","v":8892,"vw":59.651321},{"c":59.56,"h":59.72,"l":59.525,"n":498,"o":59.67,"t":"2026-10-08T18:15:00Z","v":13193,"vw":59.597419},{"c":59.6,"h":59.63,"l":59.56,"n":468,"o":59.56,"t":"2026-10-08T18:30:00Z","v":8612,"vw":59.613577},{"c":59.57,"h":59.66,"l":59.57,"n":305,"o":59.62,"t":"2026-10-08T18:45:00Z","v":5523,"vw":59.631895},{"c":59.56,"h":59.59,"l":59.53,"n":343,"o":59.56,"t":"2026-10-08T19:00:00Z","v":7775,"vw":59.557857},{"c":59.58,"h":59.6,"l":59.54,"n":536,"o":59.54,"t":"2026-10-08T19:15:00Z","v":16369,"vw":59.57119},{"c":59.42,"h":59.58,"l":59.42,"n":668,"o":59.58,"t":"2026-10-08T19:30:00Z","v":16366,"vw":59.493678},{"c":59.61,"h":59.625,"l":59.43,"n":1973,"o":59.43,"t":"2026-10-08T19:45:00Z","v":74330,"vw":59.549797},{"c":59.6,"h":59.6,"l":59.52,"n":39,"o":59.6,"t":"2026-10-08T20:00:00Z","v":119079,"vw":59.59883},{"c":59.8,"h":59.8,"l":59.8,"n":3,"o":59.8,"t":"2026-10-09T08:15:00Z","v":502,"vw":59.8},{"c":59.75,"h":59.81,"l":59.75,"n":4,"o":59.81,"t":"2026-10-09T09:00:00Z","v":550,"vw":59.798},{"c":59.5,"h":60.11,"l":59.5,"n":24,"o":60.11,"t":"2026-10-09T09:30:00Z","v":1624,"vw":59.789375},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-09T10:00:00Z","v":116,"vw":59.75},{"c":59.8,"h":59.8,"l":59.8,"n":4,"o":59.8,"t":"2026-10-09T10:15:00Z","v":1002,"vw":59.8},{"c":59.12,"h":59.56,"l":59.055,"n":114,"o":59.56,"t":"2026-10-09T13:30:00Z","v":4294,"vw":59.311479},{"c":59.16,"h":59.2,"l":58.96,"n":176,"o":59.12,"t":"2026-10-09T13:45:00Z","v":7175,"vw":59.107431},{"c":59.19,"h":59.3,"l":59.12,"n":147,"o":59.28,"t":"2026-10-09T14:00:00Z","v":3561,"vw":59.218806},{"c":59.23,"h":59.23,"l":59.16,"n":135,"o":59.19,"t":"2026-10-09T14:15:00Z","v":2872,"vw":59.206118},{"c":59.18,"h":59.21,"l":59.13,"n":61,"o":59.21,"t":"2026-10-09T14:30:00Z","v":1517,"vw":59.164272},{"c":59.21,"h":59.3,"l":59.18,"n":210,"o":59.18,"t":"2026-10-09T14:45:00Z","v":8298,"vw":59.249737},{"c":59.34,"h":59.35,"l":59.23,"n":250,"o":59.27,"t":"2026-10-09T15:00:00Z","v":5622,"vw":59.287745},{"c":59.24,"h":59.36,"l":59.24,"n":120,"o":59.35,"t":"2026-10-09T15:15:00Z","v":2754,"vw":59.299921},{"c":59.2,"h":59.285,"l":59.1,"n":273,"o":59.23,"t":"2026-10-09T15:30:00Z","v":6204,"vw":59.196191},{"c":59.18,"h":59.195,"l":59.16,"n":100,"o":59.19,"t":"2026-10-09T15:45:00Z","v":2796,"vw":59.182135},{"c":59.22,"h":59.24,"l":59.2,"n":158,"o":59.2,"t":"2026-10-09T16:00:00Z","v":3484,"vw":59.213333},{"c":59.23,"h":59.3,"l":59.23,"n":67,"o":59.27,"t":"2026-10-09T16:15:00Z","v":1590,"vw":59.274167},{"c":59.25,"h":59.27,"l":59.21,"n":125,"o":59.21,"t":"2026-10-09T16:30:00Z","v":3207,"vw":59.245897},{"c":59.25,"h":59.28,"l":59.21,"n":144,"o":59.28,"t":"2026-10-09T16:45:00Z","v":3156,"vw":59.241547},{"c":59.18,"h":59.25,"l":59.16,"n":221,"o":59.25,"t":"2026-10-09T17:00:00Z","v":4980,"vw":59.211142},{"c":59.16,"h":59.2,"l":59.14,"n":118,"o":59.14,"t":"2026-10-09T17:15:00Z","v":3348,"vw":59.172813},{"c":59.22,"h":59.22,"l":59.155,"n":217,"o":59.16,"t":"2026-10-09T17:30:00Z","v":5224,"vw":59.172046},{"c":59.23,"h":59.25,"l":59.21,"n":144,"o":59.235,"t":"2026-10-09T17:45:00Z","v":3459,"vw":59.231878},{"c":59.15,"h":59.23,"l":59.15,"n":161,"o":59.23,"t":"2026-10-09T18:00:00Z","v":4163,"vw":59.180499},{"c":59.11,"h":59.13,"l":59.11,"n":102,"o":59.13,"t":"2026-10-09T18:15:00Z","v":1669,"vw":59.122898},{"c":59.15,"h":59.16,"l":59.12,"n":197,"o":59.14,"t":"2026-10-09T18:30:00Z","v":5297,"vw":59.14},{"c":59.275,"h":59.275,"l":59.15,"n":190,"o":59.15,"t":"2026-10-09T18:45:00Z","v":3952,"vw":59.19921},{"c":59.24,"h":59.28,"l":59.22,"n":166,"o":59.255,"t":"2026-10-09T19:00:00Z","v":4515,"vw":59.249154},{"c":59.21,"h":59.23,"l":59.18,"n":215,"o":59.23,"t":"2026-10-09T19:15:00Z","v":4387,"vw":59.208076},{"c":59.16,"h":59.21,"l":59.16,"n":344,"o":59.21,"t":"2026-10-09T19:30:00Z","v":9000,"vw":59.183125},{"c":59.11,"h":59.16,"l":59,"n":1275,"o":59.14,"t":"2026-10-09T19:45:00Z","v":47653,"vw":59.094246},{"c":59.12,"h":59.12,"l":59.12,"n":34,"o":59.12,"t":"2026-10-09T20:00:00Z","v":82051,"vw":59.12},{"c":59.475,"h":59.675,"l":58.8,"n":511,"o":59.12,"t":"2026-10-12T13:30:00Z","v":13790,"vw":59.357807},{"c":59.36,"h":59.495,"l":59.305,"n":123,"o":59.49,"t":"2026-10-12T13:45:00Z","v":4520,"vw":59.44356},{"c":59.46,"h":59.5,"l":59.36,"n":169,"o":59.36,"t":"2026-10-12T14:00:00Z","v":6002,"vw":59.42374},{"c":59.42,"h":59.45,"l":59.35,"n":138,"o":59.4,"t":"2026-10-12T14:15:00Z","v":3342,"vw":59.411861},{"c":59.48,"h":59.48,"l":59.37,"n":108,"o":59.425,"t":"2026-10-12T14:30:00Z","v":2046,"vw":59.441255},{"c":59.55,"h":59.59,"l":59.485,"n":154,"o":59.51,"t":"2026-10-12T14:45:00Z","v":2726,"vw":59.524882},{"c":59.56,"h":59.59,"l":59.48,"n":137,"o":59.55,"t":"2026-10-12T15:00:00Z","v":2977,"vw":59.550667},{"c":59.67,"h":59.67,"l":59.59,"n":114,"o":59.6,"t":"2026-10-12T15:15:00Z","v":3525,"vw":59.612612},{"c":59.83,"h":59.84,"l":59.69,"n":160,"o":59.69,"t":"2026-10-12T15:30:00Z","v":4721,"vw":59.795104},{"c":59.83,"h":59.83,"l":59.785,"n":155,"o":59.82,"t":"2026-10-12T15:45:00Z","v":3331,"vw":59.803617},{"c":59.89,"h":59.89,"l":59.85,"n":137,"o":59.86,"t":"2026-10-12T16:00:00Z","v":3108,"vw":59.866154},{"c":59.91,"h":59.93,"l":59.895,"n":120,"o":59.9,"t":"2026-10-12T16:15:00Z","v":3380,"vw":59.908214},{"c":59.905,"h":59.94,"l":59.905,"n":137,"o":59.93,"t":"2026-10-12T16:30:00Z","v":3672,"vw":59.931608},{"c":59.895,"h":59.94,"l":59.895,"n":194,"o":59.91,"t":"2026-10-12T16:45:00Z","v":6301,"vw":59.913519},{"c":59.94,"h":59.94,"l":59.87,"n":177,"o":59.91,"t":"2026-10-12T17:00:00Z","v":4869,"vw":59.900813},{"c":59.92,"h":59.995,"l":59.92,"n":230,"o":59.95,"t":"2026-10-12T17:15:00Z","v":5303,"vw":59.961917},{"c":59.94,"h":59.955,"l":59.89,"n":143,"o":59.93,"t":"2026-10-12T17:30:00Z","v":3913,"vw":59.916739},{"c":59.99,"h":60,"l":59.93,"n":172,"o":59.93,"t":"2026-10-12T17:45:00Z","v":5067,"vw":59.964364},{"c":59.91,"h":60.01,"l":59.91,"n":130,"o":60,"t":"2026-10-12T18:00:00Z","v":3271,"vw":59.961584},{"c":59.94,"h":59.94,"l":59.88,"n":199,"o":59.92,"t":"2026-10-12T18:15:00Z","v":5414,"vw":59.901196},{"c":59.89,"h":59.96,"l":59.855,"n":253,"o":59.96,"t":"2026-10-12T18:30:00Z","v":7955,"vw":59.911251},{"c":59.85,"h":59.9,"l":59.82,"n":276,"o":59.9,"t":"2026-10-12T18:45:00Z","v":10130,"vw":59.851856},{"c":59.85,"h":59.86,"l":59.82,"n":474,"o":59.84,"t":"2026-10-12T19:00:00Z","v":21497,"vw":59.845435},{"c":59.87,"h":59.88,"l":59.83,"n":326,"o":59.85,"t":"2026-10-12T19:15:00Z","v":13069,"vw":59.852206},{"c":59.72,"h":59.86,"l":59.715,"n":344,"o":59.86,"t":"2026-10-12T19:30:00Z","v":8979,"vw":59.777561},{"c":59.57,"h":59.69,"l":59.47,"n":1492,"o":59.69,"t":"2026-10-12T19:45:00Z","v":67353,"vw":59.538747},{"c":59.56,"h":59.56,"l":59.56,"n":25,"o":59.56,"t":"2026-10-12T20:00:00Z","v":92914,"vw":59.56},{"c":59.51,"h":59.76,"l":59.1,"n":30,"o":59.76,"t":"2026-10-13T08:30:00Z","v":1279,"vw":59.499244},{"c":59.82,"h":60.08,"l":59.62,"n":155,"o":59.92,"t":"2026-10-13T13:30:00Z","v":9565,"vw":59.852992},{"c":59.57,"h":59.77,"l":59.57,"n":89,"o":59.77,"t":"2026-10-13T13:45:00Z","v":3125,"vw":59.661612},{"c":59.16,"h":59.21,"l":59.01,"n":129,"o":59.21,"t":"2026-10-13T14:00:00Z","v":3655,"vw":59.116498},{"c":59.38,"h":59.38,"l":59.2,"n":165,"o":59.24,"t":"2026-10-13T14:15:00Z","v":5092,"vw":59.296541},{"c":59.28,"h":59.33,"l":59.28,"n":101,"o":59.33,"t":"2026-10-13T14:30:00Z","v":2612,"vw":59.305577},{"c":59.35,"h":59.405,"l":59.22,"n":131,"o":59.29,"t":"2026-10-13T14:45:00Z","v":6581,"vw":59.295699},{"c":59.39,"h":59.4,"l":59.28,"n":125,"o":59.29,"t":"2026-10-13T15:00:00Z","v":3279,"vw":59.335531},{"c":59.36,"h":59.46,"l":59.31,"n":228,"o":59.385,"t":"2026-10-13T15:15:00Z","v":8009,"vw":59.38241},{"c":59.36,"h":59.4,"l":59.36,"n":118,"o":59.39,"t":"2026-10-13T15:30:00Z","v":4074,"vw":59.381667},{"c":59.25,"h":59.28,"l":59.24,"n":267,"o":59.28,"t":"2026-10-13T15:45:00Z","v":11249,"vw":59.260559},{"c":59.11,"h":59.25,"l":59.07,"n":157,"o":59.25,"t":"2026-10-13T16:00:00Z","v":4664,"vw":59.173771},{"c":59.05,"h":59.13,"l":59.05,"n":157,"o":59.09,"t":"2026-10-13T16:15:00Z","v":4443,"vw":59.099661},{"c":59.06,"h":59.06,"l":58.99,"n":140,"o":59.03,"t":"2026-10-13T16:30:00Z","v":4751,"vw":59.020345},{"c":59.06,"h":59.08,"l":59.03,"n":198,"o":59.04,"t":"2026-10-13T16:45:00Z","v":5211,"vw":59.056667},{"c":59.14,"h":59.14,"l":59.055,"n":181,"o":59.1,"t":"2026-10-13T17:00:00Z","v":5720,"vw":59.090976},{"c":59.14,"h":59.18,"l":59.12,"n":186,"o":59.13,"t":"2026-10-13T17:15:00Z","v":5988,"vw":59.138568},{"c":59.21,"h":59.21,"l":59.16,"n":144,"o":59.17,"t":"2026-10-13T17:30:00Z","v":3686,"vw":59.18617},{"c":59.11,"h":59.22,"l":59.11,"n":262,"o":59.22,"t":"2026-10-13T17:45:00Z","v":10465,"vw":59.148276},{"c":59.225,"h":59.3,"l":59.14,"n":312,"o":59.14,"t":"2026-10-13T18:00:00Z","v":9986,"vw":59.235779},{"c":59.26,"h":59.26,"l":59.19,"n":173,"o":59.19,"t":"2026-10-13T18:15:00Z","v":5606,"vw":59.230832},{"c":59.275,"h":59.275,"l":59.21,"n":147,"o":59.26,"t":"2026-10-13T18:30:00Z","v":3991,"vw":59.246474},{"c":59.255,"h":59.27,"l":59.21,"n":140,"o":59.27,"t":"2026-10-13T18:45:00Z","v":3819,"vw":59.243478},{"c":59.325,"h":59.325,"l":59.24,"n":328,"o":59.28,"t":"2026-10-13T19:00:00Z","v":5941,"vw":59.287294},{"c":59.34,"h":59.375,"l":59.31,"n":305,"o":59.33,"t":"2026-10-13T19:15:00Z","v":10492,"vw":59.348116},{"c":59.42,"h":59.49,"l":59.34,"n":432,"o":59.34,"t":"2026-10-13T19:30:00Z","v":13413,"vw":59.424714},{"c":59.335,"h":59.48,"l":59.3,"n":1511,"o":59.43,"t":"2026-10-13T19:45:00Z","v":58019,"vw":59.382333},{"c":59.34,"h":59.34,"l":59.34,"n":27,"o":59.34,"t":"2026-10-13T20:00:00Z","v":147660,"vw":59.34},{"c":59.4,"h":59.51,"l":59.4,"n":11,"o":59.4,"t":"2026-10-14T08:45:00Z","v":1108,"vw":59.41},{"c":59.56,"h":59.56,"l":59.56,"n":6,"o":59.56,"t":"2026-10-14T09:45:00Z","v":262,"vw":59.56},{"c":59.32,"h":59.32,"l":59.32,"n":19,"o":59.32,"t":"2026-10-14T10:45:00Z","v":653,"vw":59.32},{"c":59.3,"h":59.3,"l":59.3,"n":5,"o":59.3,"t":"2026-10-14T11:30:00Z","v":362,"vw":59.3},{"c":58.46,"h":58.605,"l":58.3,"n":85,"o":58.3,"t":"2026-10-14T13:30:00Z","v":4943,"vw":58.378266},{"c":58.41,"h":58.48,"l":58.21,"n":414,"o":58.48,"t":"2026-10-14T13:45:00Z","v":13977,"vw":58.348971},{"c":58.51,"h":58.57,"l":58.37,"n":404,"o":58.37,"t":"2026-10-14T14:00:00Z","v":11468,"vw":58.483485},{"c":58.93,"h":58.93,"l":58.49,"n":223,"o":58.5,"t":"2026-10-14T14:15:00Z","v":5752,"vw":58.6943},{"c":58.96,"h":58.98,"l":58.83,"n":311,"o":58.94,"t":"2026-10-14T14:30:00Z","v":7037,"vw":58.910223},{"c":59.025,"h":59.025,"l":58.86,"n":326,"o":58.94,"t":"2026-10-14T14:45:00Z","v":9144,"vw":58.959673},{"c":58.98,"h":59.01,"l":58.9,"n":293,"o":59.01,"t":"2026-10-14T15:00:00Z","v":7340,"vw":58.950721},{"c":59.06,"h":59.08,"l":58.99,"n":170,"o":58.99,"t":"2026-10-14T15:15:00Z","v":3752,"vw":59.025503},{"c":59.13,"h":59.23,"l":59.09,"n":248,"o":59.09,"t":"2026-10-14T15:30:00Z","v":5852,"vw":59.155513},{"c":59.22,"h":59.22,"l":59.19,"n":92,"o":59.19,"t":"2026-10-14T15:45:00Z","v":1682,"vw":59.206},{"c":59.07,"h":59.23,"l":59.005,"n":298,"o":59.23,"t":"2026-10-14T16:00:00Z","v":5628,"vw":59.112778},{"c":59.06,"h":59.075,"l":58.94,"n":322,"o":59.075,"t":"2026-10-14T16:15:00Z","v":7437,"vw":59.006542},{"c":58.95,"h":59.05,"l":58.95,"n":252,"o":59.04,"t":"2026-10-14T16:30:00Z","v":5505,"vw":59.010667},{"c":58.91,"h":58.94,"l":58.9,"n":189,"o":58.94,"t":"2026-10-14T16:45:00Z","v":4698,"vw":58.920385},{"c":58.82,"h":58.92,"l":58.82,"n":157,"o":58.92,"t":"2026-10-14T17:00:00Z","v":3410,"vw":58.852065},{"c":58.86,"h":58.9,"l":58.8,"n":298,"o":58.8,"t":"2026-10-14T17:15:00Z","v":6647,"vw":58.849451},{"c":58.76,"h":58.88,"l":58.76,"n":229,"o":58.835,"t":"2026-10-14T17:30:00Z","v":5389,"vw":58.840833},{"c":58.76,"h":58.81,"l":58.73,"n":240,"o":58.78,"t":"2026-10-14T17:45:00Z","v":5525,"vw":58.77381},{"c":58.74,"h":58.8,"l":58.72,"n":137,"o":58.73,"t":"2026-10-14T18:00:00Z","v":3115,"vw":58.745772},{"c":58.86,"h":58.88,"l":58.79,"n":258,"o":58.79,"t":"2026-10-14T18:15:00Z","v":6399,"vw":58.842385},{"c":58.83,"h":58.85,"l":58.79,"n":168,"o":58.85,"t":"2026-10-14T18:30:00Z","v":3755,"vw":58.817695},{"c":58.78,"h":58.83,"l":58.76,"n":140,"o":58.83,"t":"2026-10-14T18:45:00Z","v":3891,"vw":58.793227},{"c":58.86,"h":58.86,"l":58.75,"n":402,"o":58.75,"t":"2026-10-14T19:00:00Z","v":10952,"vw":58.814256},{"c":58.85,"h":58.89,"l":58.8,"n":408,"o":58.87,"t":"2026-10-14T19:15:00Z","v":11151,"vw":58.838588},{"c":58.825,"h":58.88,"l":58.74,"n":558,"o":58.85,"t":"2026-10-14T19:30:00Z","v":18085,"vw":58.804385},{"c":59.022,"h":59.07,"l":58.74,"n":1897,"o":58.81,"t":"2026-10-14T19:45:00Z","v":75523,"vw":58.996176},{"c":59.05,"h":59.05,"l":59.05,"n":37,"o":59.05,"t":"2026-10-14T20:00:00Z","v":131937,"vw":59.05},{"c":58.79,"h":58.79,"l":58.79,"n":3,"o":58.79,"t":"2026-10-15T08:00:00Z","v":129,"vw":58.79},{"c":59.29,"h":59.635,"l":59.27,"n":215,"o":59.51,"t":"2026-10-15T13:30:00Z","v":13426,"vw":59.510018},{"c":59.65,"h":59.72,"l":59.21,"n":275,"o":59.21,"t":"2026-10-15T13:45:00Z","v":8707,"vw":59.446},{"c":59.87,"h":59.97,"l":59.56,"n":326,"o":59.6,"t":"2026-10-15T14:00:00Z","v":9886,"vw":59.755714},{"c":59.925,"h":59.985,"l":59.8,"n":284,"o":59.91,"t":"2026-10-15T14:15:00Z","v":9401,"vw":59.894572},{"c":60.3,"h":60.32,"l":59.95,"n":395,"o":59.95,"t":"2026-10-15T14:30:00Z","v":12394,"vw":60.170349},{"c":60.035,"h":60.24,"l":60.035,"n":295,"o":60.21,"t":"2026-10-15T14:45:00Z","v":7175,"vw":60.135469},{"c":59.74,"h":60.13,"l":59.74,"n":335,"o":60.02,"t":"2026-10-15T15:00:00Z","v":7360,"vw":59.952283},{"c":59.59,"h":59.74,"l":59.54,"n":219,"o":59.74,"t":"2026-10-15T15:15:00Z","v":4831,"vw":59.629396},{"c":59.685,"h":59.7,"l":59.61,"n":269,"o":59.61,"t":"2026-10-15T15:30:00Z","v":6554,"vw":59.658223},{"c":59.69,"h":59.77,"l":59.64,"n":203,"o":59.77,"t":"2026-10-15T15:45:00Z","v":4690,"vw":59.718637},{"c":59.74,"h":59.74,"l":59.65,"n":178,"o":59.71,"t":"2026-10-15T16:00:00Z","v":5099,"vw":59.681768},{"c":59.84,"h":59.84,"l":59.74,"n":145,"o":59.79,"t":"2026-10-15T16:15:00Z","v":3347,"vw":59.782941},{"c":59.86,"h":59.885,"l":59.8,"n":221,"o":59.83,"t":"2026-10-15T16:30:00Z","v":5064,"vw":59.851217},{"c":59.9,"h":59.91,"l":59.82,"n":161,"o":59.83,"t":"2026-10-15T16:45:00Z","v":3967,"vw":59.856667},{"c":59.9,"h":59.9,"l":59.87,"n":179,"o":59.9,"t":"2026-10-15T17:00:00Z","v":6590,"vw":59.888695},{"c":59.88,"h":59.885,"l":59.85,"n":270,"o":59.88,"t":"2026-10-15T17:15:00Z","v":6249,"vw":59.867776},{"c":59.81,"h":59.94,"l":59.81,"n":381,"o":59.86,"t":"2026-10-15T17:30:00Z","v":7872,"vw":59.886966},{"c":59.725,"h":59.84,"l":59.725,"n":267,"o":59.82,"t":"2026-10-15T17:45:00Z","v":4701,"vw":59.7845},{"c":59.84,"h":59.84,"l":59.75,"n":296,"o":59.75,"t":"2026-10-15T18:00:00Z","v":6738,"vw":59.794874},{"c":59.83,"h":59.9,"l":59.83,"n":159,"o":59.84,"t":"2026-10-15T18:15:00Z","v":4649,"vw":59.859201},{"c":59.76,"h":59.865,"l":59.76,"n":201,"o":59.84,"t":"2026-10-15T18:30:00Z","v":5576,"vw":59.819828},{"c":59.715,"h":59.79,"l":59.695,"n":235,"o":59.76,"t":"2026-10-15T18:45:00Z","v":6792,"vw":59.737926},{"c":59.72,"h":59.73,"l":59.695,"n":361,"o":59.72,"t":"2026-10-15T19:00:00Z","v":10393,"vw":59.714214},{"c":59.77,"h":59.85,"l":59.715,"n":305,"o":59.73,"t":"2026-10-15T19:15:00Z","v":8094,"vw":59.785471},{"c":59.85,"h":59.91,"l":59.76,"n":538,"o":59.76,"t":"2026-10-15T19:30:00Z","v":10970,"vw":59.851907},{"c":60.15,"h":60.16,"l":59.77,"n":1720,"o":59.86,"t":"2026-10-15T19:45:00Z","v":76863,"vw":60.075961},{"c":60.15,"h":60.15,"l":60.07,"n":27,"o":60.15,"t":"2026-10-15T20:00:00Z","v":141490,"vw":60.14919},{"c":61.125,"h":61.125,"l":60.27,"n":477,"o":60.27,"t":"2026-10-16T13:30:00Z","v":35543,"vw":60.597076},{"c":60.965,"h":61.165,"l":60.92,"n":169,"o":61.02,"t":"2026-10-16T13:45:00Z","v":3708,"vw":61.065937},{"c":60.825,"h":61.01,"l":60.81,"n":371,"o":60.91,"t":"2026-10-16T14:00:00Z","v":8307,"vw":60.943619},{"c":61.05,"h":61.145,"l":60.89,"n":384,"o":60.89,"t":"2026-10-16T14:15:00Z","v":11552,"vw":61.010642},{"c":60.8,"h":61.1,"l":60.79,"n":422,"o":61.05,"t":"2026-10-16T14:30:00Z","v":9228,"vw":60.923694},{"c":60.66,"h":60.84,"l":60.66,"n":526,"o":60.82,"t":"2026-10-16T14:45:00Z","v":17319,"vw":60.734445},{"c":60.79,"h":60.82,"l":60.69,"n":195,"o":60.7,"t":"2026-10-16T15:00:00Z","v":4023,"vw":60.777333},{"c":60.55,"h":60.8,"l":60.55,"n":265,"o":60.8,"t":"2026-10-16T15:15:00Z","v":6479,"vw":60.695114},{"c":60.4,"h":60.58,"l":60.4,"n":357,"o":60.52,"t":"2026-10-16T15:30:00Z","v":11049,"vw":60.495807},{"c":60.23,"h":60.37,"l":60.22,"n":232,"o":60.37,"t":"2026-10-16T15:45:00Z","v":5025,"vw":60.274214},{"c":59.995,"h":60.21,"l":59.99,"n":356,"o":60.2,"t":"2026-10-16T16:00:00Z","v":10691,"vw":60.08965},{"c":60.01,"h":60.03,"l":59.95,"n":171,"o":59.95,"t":"2026-10-16T16:15:00Z","v":2709,"vw":59.993804},{"c":59.96,"h":60.02,"l":59.94,"n":176,"o":60,"t":"2026-10-16T16:30:00Z","v":4264,"vw":59.979662},{"c":59.81,"h":59.95,"l":59.78,"n":150,"o":59.95,"t":"2026-10-16T16:45:00Z","v":3470,"vw":59.834001},{"c":59.7,"h":59.82,"l":59.7,"n":259,"o":59.81,"t":"2026-10-16T17:00:00Z","v":7024,"vw":59.769295},{"c":59.96,"h":59.96,"l":59.73,"n":296,"o":59.73,"t":"2026-10-16T17:15:00Z","v":7612,"vw":59.842124},{"c":59.96,"h":60,"l":59.85,"n":285,"o":59.9,"t":"2026-10-16T17:30:00Z","v":8215,"vw":59.92069},{"c":59.87,"h":59.94,"l":59.845,"n":277,"o":59.91,"t":"2026-10-16T17:45:00Z","v":6560,"vw":59.892611},{"c":59.905,"h":59.91,"l":59.77,"n":249,"o":59.85,"t":"2026-10-16T18:00:00Z","v":5990,"vw":59.828688},{"c":59.88,"h":59.92,"l":59.865,"n":265,"o":59.89,"t":"2026-10-16T18:15:00Z","v":6581,"vw":59.886622},{"c":59.88,"h":59.95,"l":59.83,"n":300,"o":59.83,"t":"2026-10-16T18:30:00Z","v":7317,"vw":59.893198},{"c":59.93,"h":59.95,"l":59.88,"n":264,"o":59.89,"t":"2026-10-16T18:45:00Z","v":7957,"vw":59.906662},{"c":59.905,"h":59.94,"l":59.87,"n":422,"o":59.88,"t":"2026-10-16T19:00:00Z","v":14141,"vw":59.90118},{"c":59.93,"h":59.96,"l":59.9,"n":280,"o":59.9,"t":"2026-10-16T19:15:00Z","v":8945,"vw":59.938986},{"c":59.95,"h":59.99,"l":59.89,"n":508,"o":59.95,"t":"2026-10-16T19:30:00Z","v":14898,"vw":59.946968},{"c":59.94,"h":60.13,"l":59.92,"n":2131,"o":59.975,"t":"2026-10-16T19:45:00Z","v":115636,"vw":60.021727},{"c":59.96,"h":59.96,"l":59.96,"n":26,"o":59.96,"t":"2026-10-16T20:00:00Z","v":169458,"vw":59.96},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-19T08:00:00Z","v":100,"vw":60.36},{"c":60.2,"h":60.2,"l":60,"n":7,"o":60.2,"t":"2026-10-19T08:45:00Z","v":1453,"vw":60.137836},{"c":60.31,"h":60.31,"l":60.31,"n":6,"o":60.31,"t":"2026-10-19T10:45:00Z","v":471,"vw":60.31},{"c":59.87,"h":59.87,"l":59.87,"n":4,"o":59.87,"t":"2026-10-19T12:45:00Z","v":200,"vw":59.87},{"c":60.02,"h":60.03,"l":59.76,"n":108,"o":59.87,"t":"2026-10-19T13:30:00Z","v":6063,"vw":59.880505},{"c":59.82,"h":59.95,"l":59.72,"n":172,"o":59.935,"t":"2026-10-19T13:45:00Z","v":7697,"vw":59.848337},{"c":59.86,"h":59.9325,"l":59.83,"n":197,"o":59.835,"t":"2026-10-19T14:00:00Z","v":8584,"vw":59.862554},{"c":59.85,"h":59.88,"l":59.83,"n":119,"o":59.84,"t":"2026-10-19T14:15:00Z","v":3570,"vw":59.852036},{"c":59.86,"h":59.925,"l":59.82,"n":113,"o":59.88,"t":"2026-10-19T14:30:00Z","v":3726,"vw":59.878217},{"c":59.925,"h":59.925,"l":59.835,"n":72,"o":59.85,"t":"2026-10-19T14:45:00Z","v":1688,"vw":59.877344},{"c":60.115,"h":60.115,"l":59.88,"n":169,"o":59.9,"t":"2026-10-19T15:00:00Z","v":4169,"vw":59.971957},{"c":59.89,"h":60.11,"l":59.89,"n":324,"o":60.1,"t":"2026-10-19T15:15:00Z","v":9645,"vw":60.051517},{"c":59.94,"h":59.94,"l":59.89,"n":201,"o":59.92,"t":"2026-10-19T15:30:00Z","v":5380,"vw":59.917361},{"c":59.9,"h":59.94,"l":59.88,"n":184,"o":59.94,"t":"2026-10-19T15:45:00Z","v":4806,"vw":59.901408},{"c":59.76,"h":59.91,"l":59.75,"n":255,"o":59.91,"t":"2026-10-19T16:00:00Z","v":7415,"vw":59.812527},{"c":59.77,"h":59.81,"l":59.73,"n":209,"o":59.73,"t":"2026-10-19T16:15:00Z","v":4957,"vw":59.762343},{"c":59.77,"h":59.77,"l":59.73,"n":102,"o":59.76,"t":"2026-10-19T16:30:00Z","v":2220,"vw":59.75},{"c":59.81,"h":59.83,"l":59.76,"n":91,"o":59.76,"t":"2026-10-19T16:45:00Z","v":5155,"vw":59.807373},{"c":59.73,"h":59.8,"l":59.73,"n":124,"o":59.8,"t":"2026-10-19T17:00:00Z","v":3176,"vw":59.773399},{"c":59.79,"h":59.79,"l":59.7101,"n":154,"o":59.7109,"t":"2026-10-19T17:15:00Z","v":4655,"vw":59.753297},{"c":59.85,"h":59.855,"l":59.77,"n":143,"o":59.81,"t":"2026-10-19T17:30:00Z","v":3428,"vw":59.816833},{"c":59.83,"h":59.9,"l":59.83,"n":183,"o":59.85,"t":"2026-10-19T17:45:00Z","v":4102,"vw":59.866786},{"c":59.855,"h":59.87,"l":59.82,"n":249,"o":59.84,"t":"2026-10-19T18:00:00Z","v":7680,"vw":59.836613},{"c":59.77,"h":59.85,"l":59.76,"n":160,"o":59.85,"t":"2026-10-19T18:15:00Z","v":5241,"vw":59.793894},{"c":59.73,"h":59.78,"l":59.73,"n":171,"o":59.76,"t":"2026-10-19T18:30:00Z","v":3930,"vw":59.754863},{"c":59.68,"h":59.76,"l":59.66,"n":217,"o":59.76,"t":"2026-10-19T18:45:00Z","v":6503,"vw":59.689593},{"c":59.59,"h":59.7,"l":59.575,"n":304,"o":59.675,"t":"2026-10-19T19:00:00Z","v":9861,"vw":59.638222},{"c":59.615,"h":59.69,"l":59.605,"n":519,"o":59.605,"t":"2026-10-19T19:15:00Z","v":18850,"vw":59.643667},{"c":59.61,"h":59.65,"l":59.57,"n":547,"o":59.605,"t":"2026-10-19T19:30:00Z","v":15865,"vw":59.604678},{"c":59.69,"h":59.7,"l":59.57,"n":1642,"o":59.6,"t":"2026-10-19T19:45:00Z","v":64233,"vw":59.634247},{"c":59.67,"h":59.67,"l":59.67,"n":23,"o":59.67,"t":"2026-10-19T20:00:00Z","v":155778,"vw":59.67},{"c":60.86,"h":60.95,"l":59.65,"n":195,"o":59.75,"t":"2026-10-20T13:30:00Z","v":9755,"vw":60.308621},{"c":60.84,"h":61,"l":60.79,"n":97,"o":60.79,"t":"2026-10-20T13:45:00Z","v":1947,"vw":60.889613},{"c":60.59,"h":60.865,"l":60.59,"n":123,"o":60.865,"t":"2026-10-20T14:00:00Z","v":2827,"vw":60.68},{"c":60.93,"h":61.07,"l":60.64,"n":370,"o":60.64,"t":"2026-10-20T14:15:00Z","v":16918,"vw":60.953368},{"c":60.91,"h":61,"l":60.77,"n":191,"o":61,"t":"2026-10-20T14:30:00Z","v":4636,"vw":60.878519},{"c":60.97,"h":61.1399,"l":60.92,"n":202,"o":60.92,"t":"2026-10-20T14:45:00Z","v":5653,"vw":61.02215},{"c":60.77,"h":61.045,"l":60.74,"n":235,"o":61.045,"t":"2026-10-20T15:00:00Z","v":7149,"vw":60.882575},{"c":60.625,"h":60.79,"l":60.625,"n":253,"o":60.77,"t":"2026-10-20T15:15:00Z","v":4890,"vw":60.706351},{"c":60.78,"h":60.795,"l":60.57,"n":493,"o":60.6,"t":"2026-10-20T15:30:00Z","v":10127,"vw":60.650302},{"c":60.665,"h":60.72,"l":60.66,"n":191,"o":60.705,"t":"2026-10-20T15:45:00Z","v":3475,"vw":60.696999},{"c":60.515,"h":60.67,"l":60.515,"n":256,"o":60.67,"t":"2026-10-20T16:00:00Z","v":5060,"vw":60.637083},{"c":60.425,"h":60.53,"l":60.375,"n":294,"o":60.52,"t":"2026-10-20T16:15:00Z","v":6205,"vw":60.435648},{"c":60.435,"h":60.48,"l":60.425,"n":247,"o":60.45,"t":"2026-10-20T16:30:00Z","v":3971,"vw":60.443333},{"c":60.42,"h":60.48,"l":60.405,"n":249,"o":60.42,"t":"2026-10-20T16:45:00Z","v":4220,"vw":60.43697},{"c":60.42,"h":60.44,"l":60.4,"n":192,"o":60.41,"t":"2026-10-20T17:00:00Z","v":3984,"vw":60.42097},{"c":60.47,"h":60.47,"l":60.42,"n":83,"o":60.42,"t":"2026-10-20T17:15:00Z","v":2080,"vw":60.452959},{"c":60.51,"h":60.53,"l":60.48,"n":158,"o":60.48,"t":"2026-10-20T17:30:00Z","v":3148,"vw":60.505249},{"c":60.5,"h":60.545,"l":60.49,"n":154,"o":60.545,"t":"2026-10-20T17:45:00Z","v":3871,"vw":60.515714},{"c":60.53,"h":60.54,"l":60.5,"n":198,"o":60.5,"t":"2026-10-20T18:00:00Z","v":3488,"vw":60.523333},{"c":60.49,"h":60.55,"l":60.47,"n":240,"o":60.545,"t":"2026-10-20T18:15:00Z","v":5818,"vw":60.502692},{"c":60.47,"h":60.545,"l":60.47,"n":179,"o":60.535,"t":"2026-10-20T18:30:00Z","v":3610,"vw":60.516842},{"c":60.545,"h":60.55,"l":60.48,"n":190,"o":60.48,"t":"2026-10-20T18:45:00Z","v":4570,"vw":60.5296},{"c":60.625,"h":60.625,"l":60.52,"n":369,"o":60.56,"t":"2026-10-20T19:00:00Z","v":11114,"vw":60.575072},{"c":60.65,"h":60.66,"l":60.56,"n":351,"o":60.62,"t":"2026-10-20T19:15:00Z","v":9807,"vw":60.611374},{"c":60.66,"h":60.66,"l":60.53,"n":551,"o":60.64,"t":"2026-10-20T19:30:00Z","v":12097,"vw":60.60585},{"c":60.69,"h":60.77,"l":60.56,"n":1877,"o":60.675,"t":"2026-10-20T19:45:00Z","v":70455,"vw":60.682874},{"c":60.67,"h":60.67,"l":60.6,"n":40,"o":60.67,"t":"2026-10-20T20:00:00Z","v":94313,"vw":60.668857},{"c":60.715,"h":61.385,"l":60.635,"n":329,"o":60.88,"t":"2026-10-21T13:30:00Z","v":31879,"vw":61.22355},{"c":60.75,"h":60.95,"l":60.695,"n":98,"o":60.7025,"t":"2026-10-21T13:45:00Z","v":4864,"vw":60.78609},{"c":60.45,"h":60.69,"l":60.35,"n":201,"o":60.69,"t":"2026-10-21T14:00:00Z","v":10635,"vw":60.506207},{"c":60.54,"h":60.54,"l":60.39,"n":274,"o":60.45,"t":"2026-10-21T14:15:00Z","v":8054,"vw":60.465337},{"c":60.64,"h":60.665,"l":60.53,"n":174,"o":60.6,"t":"2026-10-21T14:30:00Z","v":3368,"vw":60.606122},{"c":60.51,"h":60.69,"l":60.51,"n":122,"o":60.685,"t":"2026-10-21T14:45:00Z","v":3519,"vw":60.630353},{"c":60.51,"h":60.55,"l":60.46,"n":186,"o":60.48,"t":"2026-10-21T15:00:00Z","v":4508,"vw":60.50594},{"c":60.555,"h":60.555,"l":60.45,"n":352,"o":60.51,"t":"2026-10-21T15:15:00Z","v":8106,"vw":60.495333},{"c":60.56,"h":60.59,"l":60.53,"n":240,"o":60.54,"t":"2026-10-21T15:30:00Z","v":4244,"vw":60.556064},{"c":60.55,"h":60.59,"l":60.55,"n":167,"o":60.56,"t":"2026-10-21T15:45:00Z","v":3318,"vw":60.570008},{"c":60.48,"h":60.53,"l":60.45,"n":237,"o":60.53,"t":"2026-10-21T16:00:00Z","v":7575,"vw":60.47674},{"c":60.53,"h":60.53,"l":60.49,"n":153,"o":60.49,"t":"2026-10-21T16:15:00Z","v":3862,"vw":60.510278},{"c":60.65,"h":60.65,"l":60.57,"n":332,"o":60.57,"t":"2026-10-21T16:30:00Z","v":6654,"vw":60.603697},{"c":60.56,"h":60.645,"l":60.545,"n":234,"o":60.645,"t":"2026-10-21T16:45:00Z","v":4444,"vw":60.5742},{"c":60.59,"h":60.64,"l":60.57,"n":308,"o":60.57,"t":"2026-10-21T17:00:00Z","v":7169,"vw":60.604517},{"c":60.64,"h":60.67,"l":60.61,"n":179,"o":60.61,"t":"2026-10-21T17:15:00Z","v":3160,"vw":60.648856},{"c":60.525,"h":60.64,"l":60.525,"n":258,"o":60.62,"t":"2026-10-21T17:30:00Z","v":5036,"vw":60.603848},{"c":60.5,"h":60.58,"l":60.49,"n":239,"o":60.53,"t":"2026-10-21T17:45:00Z","v":5524,"vw":60.521944},{"c":60.45,"h":60.51,"l":60.435,"n":221,"o":60.51,"t":"2026-10-21T18:00:00Z","v":4830,"vw":60.473229},{"c":60.44,"h":60.48,"l":60.425,"n":234,"o":60.46,"t":"2026-10-21T18:15:00Z","v":4449,"vw":60.459814},{"c":60.5,"h":60.5,"l":60.445,"n":208,"o":60.46,"t":"2026-10-21T18:30:00Z","v":4848,"vw":60.464275},{"c":60.27,"h":60.49,"l":60.27,"n":394,"o":60.49,"t":"2026-10-21T18:45:00Z","v":7713,"vw":60.384564},{"c":60.33,"h":60.33,"l":60.14,"n":541,"o":60.27,"t":"2026-10-21T19:00:00Z","v":14337,"vw":60.226879},{"c":60.58,"h":60.58,"l":60.33,"n":610,"o":60.33,"t":"2026-10-21T19:15:00Z","v":13838,"vw":60.401046},{"c":60.46,"h":60.59,"l":60.41,"n":639,"o":60.57,"t":"2026-10-21T19:30:00Z","v":14841,"vw":60.468437},{"c":60.59,"h":60.66,"l":60.45,"n":1470,"o":60.48,"t":"2026-10-21T19:45:00Z","v":50102,"vw":60.584506},{"c":59.39,"h":60.63,"l":59.39,"n":26,"o":60.57,"t":"2026-10-21T20:00:00Z","v":146078,"vw":60.624052},{"c":60.67,"h":60.78,"l":60.67,"n":4,"o":60.77,"t":"2026-10-22T13:15:00Z","v":366,"vw":60.74},{"c":62.03,"h":62.19,"l":58.99,"n":731,"o":61.14,"t":"2026-10-22T13:30:00Z","v":42502,"vw":61.114151},{"c":63.15,"h":63.21,"l":61.9,"n":540,"o":62.18,"t":"2026-10-22T13:45:00Z","v":25125,"vw":62.690557},{"c":63.025,"h":63.33,"l":62.945,"n":843,"o":63.3,"t":"2026-10-22T14:00:00Z","v":39282,"vw":63.126137},{"c":63.28,"h":63.37,"l":63.04,"n":572,"o":63.11,"t":"2026-10-22T14:15:00Z","v":14284,"vw":63.247179},{"c":63.23,"h":63.32,"l":63.07,"n":738,"o":63.27,"t":"2026-10-22T14:30:00Z","v":34661,"vw":63.253789},{"c":63.47,"h":63.47,"l":63.15,"n":578,"o":63.25,"t":"2026-10-22T14:45:00Z","v":32610,"vw":63.280815},{"c":63.45,"h":63.505,"l":63.2206,"n":596,"o":63.48,"t":"2026-10-22T15:00:00Z","v":18399,"vw":63.387826},{"c":63.675,"h":63.69,"l":63.475,"n":529,"o":63.49,"t":"2026-10-22T15:15:00Z","v":15235,"vw":63.600355},{"c":63.68,"h":63.695,"l":63.55,"n":523,"o":63.695,"t":"2026-10-22T15:30:00Z","v":14036,"vw":63.615188},{"c":63.64,"h":63.74,"l":63.575,"n":285,"o":63.69,"t":"2026-10-22T15:45:00Z","v":7432,"vw":63.65091},{"c":63.72,"h":63.72,"l":63.55,"n":512,"o":63.64,"t":"2026-10-22T16:00:00Z","v":10666,"vw":63.638157},{"c":63.89,"h":63.91,"l":63.75,"n":530,"o":63.76,"t":"2026-10-22T16:15:00Z","v":15699,"vw":63.822956},{"c":63.76,"h":63.84,"l":63.744,"n":539,"o":63.8,"t":"2026-10-22T16:30:00Z","v":17830,"vw":63.787188},{"c":64.03,"h":64.03,"l":63.74,"n":506,"o":63.77,"t":"2026-10-22T16:45:00Z","v":14236,"vw":63.912912},{"c":63.99,"h":64.05,"l":63.95,"n":553,"o":64.05,"t":"2026-10-22T17:00:00Z","v":16406,"vw":64.001418},{"c":64.1,"h":64.1,"l":63.95,"n":605,"o":64,"t":"2026-10-22T17:15:00Z","v":16699,"vw":64.038337},{"c":64.16,"h":64.17,"l":64.05,"n":485,"o":64.085,"t":"2026-10-22T17:30:00Z","v":15756,"vw":64.111083},{"c":64.24,"h":64.24,"l":64.07,"n":712,"o":64.17,"t":"2026-10-22T17:45:00Z","v":21491,"vw":64.161418},{"c":64.2,"h":64.26,"l":64.18,"n":591,"o":64.25,"t":"2026-10-22T18:00:00Z","v":23809,"vw":64.232859},{"c":64.02,"h":64.25,"l":63.905,"n":988,"o":64.195,"t":"2026-10-22T18:15:00Z","v":36315,"vw":64.128948},{"c":64.165,"h":64.21,"l":63.97,"n":914,"o":64.015,"t":"2026-10-22T18:30:00Z","v":34718,"vw":64.07701},{"c":64.24,"h":64.25,"l":64.17,"n":868,"o":64.175,"t":"2026-10-22T18:45:00Z","v":25697,"vw":64.216163},{"c":64.25,"h":64.35,"l":64.22,"n":1036,"o":64.23,"t":"2026-10-22T19:00:00Z","v":41889,"vw":64.267332},{"c":64.3,"h":64.39,"l":64.16,"n":965,"o":64.26,"t":"2026-10-22T19:15:00Z","v":35635,"vw":64.253478},{"c":64.56,"h":64.63,"l":64.24,"n":1047,"o":64.28,"t":"2026-10-22T19:30:00Z","v":44632,"vw":64.420423},{"c":64.37,"h":64.71,"l":64.18,"n":2997,"o":64.615,"t":"2026-10-22T19:45:00Z","v":151343,"vw":64.318779},{"c":64.24,"h":64.33,"l":64.24,"n":27,"o":64.33,"t":"2026-10-22T20:00:00Z","v":229689,"vw":64.240043},{"c":64.045,"h":64.51,"l":63.93,"n":105,"o":63.93,"t":"2026-10-23T13:30:00Z","v":6143,"vw":64.056536},{"c":63.99,"h":63.995,"l":63.99,"n":48,"o":63.995,"t":"2026-10-23T13:45:00Z","v":1327,"vw":63.992},{"c":63.8,"h":64.005,"l":63.7,"n":437,"o":63.99,"t":"2026-10-23T14:00:00Z","v":15790,"vw":63.817869},{"c":63.86,"h":63.86,"l":63.62,"n":400,"o":63.68,"t":"2026-10-23T14:15:00Z","v":11002,"vw":63.73605},{"c":63.98,"h":63.98,"l":63.76,"n":483,"o":63.83,"t":"2026-10-23T14:30:00Z","v":11649,"vw":63.846028},{"c":64.33,"h":64.33,"l":64.02,"n":475,"o":64.02,"t":"2026-10-23T14:45:00Z","v":13195,"vw":64.207589},{"c":64.38,"h":64.47,"l":64.275,"n":449,"o":64.37,"t":"2026-10-23T15:00:00Z","v":9713,"vw":64.366852},{"c":64.53,"h":64.53,"l":64.42,"n":599,"o":64.45,"t":"2026-10-23T15:15:00Z","v":18626,"vw":64.481499},{"c":64.275,"h":64.54,"l":64.27,"n":564,"o":64.54,"t":"2026-10-23T15:30:00Z","v":11745,"vw":64.387481},{"c":64.17,"h":64.32,"l":64.15,"n":592,"o":64.29,"t":"2026-10-23T15:45:00Z","v":18351,"vw":64.216632},{"c":64.265,"h":64.29,"l":64.185,"n":385,"o":64.19,"t":"2026-10-23T16:00:00Z","v":10561,"vw":64.246023},{"c":64.28,"h":64.31,"l":64.25,"n":406,"o":64.26,"t":"2026-10-23T16:15:00Z","v":11203,"vw":64.272056},{"c":64.32,"h":64.33,"l":64.19,"n":314,"o":64.29,"t":"2026-10-23T16:30:00Z","v":8627,"vw":64.267829}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":2.45,"strike":35.543470419353625,"iv":1.5655985690560326,"gamma":0.004552487776925205,"theta":-0.05995350498149126,"vega":0.04413393909868019,"rho":-0.013959549825527494,"breakevenPct":48.548708925134285},{"delta":0.15,"premium":2.45,"strike":45.07230837884314,"iv":1.104920662192682,"gamma":0.009347808606417785,"theta":-0.05250469644726771,"vega":0.05803551298931977,"rho":-0.019154637878874028,"breakevenPct":33.7339732915996},{"delta":0.2,"premium":2.45,"strike":51.901663056113016,"iv":0.7887374539201921,"gamma":0.015341078737311355,"theta":-0.04570054647247307,"vega":0.06956965775181051,"rho":-0.0244030664648391,"breakevenPct":23.116195497336726},{"delta":0.25,"premium":2.45,"strike":55.83995099194403,"iv":0.6273037935192428,"gamma":0.02261731713328808,"theta":-0.0395868067450856,"vega":0.07856835594932865,"rho":-0.02970862118336435,"breakevenPct":16.993235398096964},{"delta":0.3,"premium":2.45,"strike":59.77823892777504,"iv":0.46587013311829345,"gamma":0.0298935555292648,"theta":-0.03347306701769813,"vega":0.08756705414684679,"rho":-0.0350141759018896,"breakevenPct":10.870275298857203},{"delta":0.35,"premium":3.6053460425468304,"strike":61.70530781187724,"iv":0.4577963309317899,"gamma":0.02935654833614249,"theta":-0.03168536695891139,"vega":0.08543277197710106,"rho":-0.041739255128114265,"breakevenPct":9.670457448180327},{"delta":0.4,"premium":4.829630313334383,"strike":63.51236946617621,"iv":0.45887334289032505,"gamma":0.028353333368131575,"theta":-0.03015579693136186,"vega":0.08263419710777065,"rho":-0.04854903582117338,"breakevenPct":8.764398083268297},{"delta":0.45,"premium":6.053914584121934,"strike":65.31943112047517,"iv":0.45995035484886027,"gamma":0.027350118400120662,"theta":-0.02862622690381234,"vega":0.07983562223844023,"rho":-0.05535881651423248,"breakevenPct":7.858338718356267},{"delta":0.5,"premium":7.278198854909486,"strike":67.12649277477415,"iv":0.4610273668073954,"gamma":0.02634690343210975,"theta":-0.027096656876262813,"vega":0.07703704736910982,"rho":-0.062168597207291586,"breakevenPct":6.952279353444236},{"delta":0.55,"premium":8.502483125697038,"strike":68.93355442907313,"iv":0.4621043787659306,"gamma":0.025343688464098832,"theta":-0.025567086848713286,"vega":0.07423847249977941,"rho":-0.06897837790035069,"breakevenPct":6.046219988532205},{"delta":0.6,"premium":9.726767396484588,"strike":70.74061608337209,"iv":0.4631813907244658,"gamma":0.024340473496087922,"theta":-0.024037516821163764,"vega":0.071439897630449,"rho":-0.07578815859340979,"breakevenPct":5.140160623620176},{"delta":0.65,"premium":10.95105166727214,"strike":72.54767773767105,"iv":0.46425840268300095,"gamma":0.023337258528077005,"theta":-0.022507946793614238,"vega":0.0686413227611186,"rho":-0.08259793928646891,"breakevenPct":4.2341012587081455},{"delta":0.7,"premium":12.175335938059689,"strike":74.35473939197001,"iv":0.4653354146415361,"gamma":0.022334043560066096,"theta":-0.020978376766064715,"vega":0.06584274789178819,"rho":-0.08940771997952801,"breakevenPct":3.328041893796116},{"delta":0.75,"premium":13.399620208847242,"strike":76.16180104626899,"iv":0.4664124266000713,"gamma":0.02133082859205518,"theta":-0.01944880673851519,"vega":0.06304417302245778,"rho":-0.09621750067258711,"breakevenPct":2.4219825288840866},{"delta":0.8,"premium":14.623904479634795,"strike":77.96886270056797,"iv":0.4674894385586065,"gamma":0.020327613624044262,"theta":-0.017919236710965663,"vega":0.06024559815312737,"rho":-0.10302728136564623,"breakevenPct":1.5159231639720545},{"delta":0.85,"premium":15.848188750422345,"strike":79.77592435486693,"iv":0.46856645051714163,"gamma":0.019324398656033352,"theta":-0.01638966668341614,"vega":0.057447023283796965,"rho":-0.10983706205870533,"breakevenPct":0.609863799060026},{"delta":0.9,"premium":24.952830188679243,"strike":89.18238993710692,"iv":0.582837106918239,"gamma":0.012037735849056605,"theta":-0.013812578616352201,"vega":0.04415283018867924,"rho":-0.12862365048713978,"breakevenPct":0.14060984386243824}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":2.45,"strike":35.543470419353625,"iv":1.5655985690560326,"gamma":0.004552487776925205,"theta":-0.05995350498149126,"vega":0.04413393909868019,"rho":-0.013959549825527494,"breakevenPct":48.548708925134285},{"delta":0.15,"premium":2.45,"strike":45.07230837884314,"iv":1.104920662192682,"gamma":0.009347808606417785,"theta":-0.05250469644726771,"vega":0.05803551298931977,"rho":-0.019154637878874028,"breakevenPct":33.7339732915996},{"delta":0.2,"premium":2.45,"strike":51.901663056113016,"iv":0.7887374539201921,"gamma":0.015341078737311355,"theta":-0.04570054647247307,"vega":0.06956965775181051,"rho":-0.0244030664648391,"breakevenPct":23.116195497336726},{"delta":0.25,"premium":2.45,"strike":55.83995099194403,"iv":0.6273037935192428,"gamma":0.02261731713328808,"theta":-0.0395868067450856,"vega":0.07856835594932865,"rho":-0.02970862118336435,"breakevenPct":16.993235398096964},{"delta":0.3,"premium":2.45,"strike":59.77823892777504,"iv":0.46587013311829345,"gamma":0.0298935555292648,"theta":-0.03347306701769813,"vega":0.08756705414684679,"rho":-0.0350141759018896,"breakevenPct":10.870275298857203},{"delta":0.35,"premium":3.6053460425468304,"strike":61.70530781187724,"iv":0.4577963309317899,"gamma":0.02935654833614249,"theta":-0.03168536695891139,"vega":0.08543277197710106,"rho":-0.041739255128114265,"breakevenPct":9.670457448180327},{"delta":0.4,"premium":4.829630313334383,"strike":63.51236946617621,"iv":0.45887334289032505,"gamma":0.028353333368131575,"theta":-0.03015579693136186,"vega":0.08263419710777065,"rho":-0.04854903582117338,"breakevenPct":8.764398083268297},{"delta":0.45,"premium":6.053914584121934,"strike":65.31943112047517,"iv":0.45995035484886027,"gamma":0.027350118400120662,"theta":-0.02862622690381234,"vega":0.07983562223844023,"rho":-0.05535881651423248,"breakevenPct":7.858338718356267},{"delta":0.5,"premium":7.278198854909486,"strike":67.12649277477415,"iv":0.4610273668073954,"gamma":0.02634690343210975,"theta":-0.027096656876262813,"vega":0.07703704736910982,"rho":-0.062168597207291586,"breakevenPct":6.952279353444236},{"delta":0.55,"premium":8.502483125697038,"strike":68.93355442907313,"iv":0.4621043787659306,"gamma":0.025343688464098832,"theta":-0.025567086848713286,"vega":0.07423847249977941,"rho":-0.06897837790035069,"breakevenPct":6.046219988532205},{"delta":0.6,"premium":9.726767396484588,"strike":70.74061608337209,"iv":0.4631813907244658,"gamma":0.024340473496087922,"theta":-0.024037516821163764,"vega":0.071439897630449,"rho":-0.07578815859340979,"breakevenPct":5.140160623620176},{"delta":0.65,"premium":10.95105166727214,"strike":72.54767773767105,"iv":0.46425840268300095,"gamma":0.023337258528077005,"theta":-0.022507946793614238,"vega":0.0686413227611186,"rho":-0.08259793928646891,"breakevenPct":4.2341012587081455},{"delta":0.7,"premium":12.175335938059689,"strike":74.35473939197001,"iv":0.4653354146415361,"gamma":0.022334043560066096,"theta":-0.020978376766064715,"vega":0.06584274789178819,"rho":-0.08940771997952801,"breakevenPct":3.328041893796116},{"delta":0.75,"premium":13.399620208847242,"strike":76.16180104626899,"iv":0.4664124266000713,"gamma":0.02133082859205518,"theta":-0.01944880673851519,"vega":0.06304417302245778,"rho":-0.09621750067258711,"breakevenPct":2.4219825288840866},{"delta":0.8,"premium":14.623904479634795,"strike":77.96886270056797,"iv":0.4674894385586065,"gamma":0.020327613624044262,"theta":-0.017919236710965663,"vega":0.06024559815312737,"rho":-0.10302728136564623,"breakevenPct":1.5159231639720545},{"delta":0.85,"premium":15.848188750422345,"strike":79.77592435486693,"iv":0.46856645051714163,"gamma":0.019324398656033352,"theta":-0.01638966668341614,"vega":0.057447023283796965,"rho":-0.10983706205870533,"breakevenPct":0.609863799060026},{"delta":0.9,"premium":24.952830188679243,"strike":89.18238993710692,"iv":0.582837106918239,"gamma":0.012037735849056605,"theta":-0.013812578616352201,"vega":0.04415283018867924,"rho":-0.12862365048713978,"breakevenPct":0.14060984386243824}]}},"errors":["delta:partial"],"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"}}