{"symbol":"CBZ","url":"https://intraalpha.com/companies/CBZ","capturedAt":"2026-10-23T07:55:41.811Z","state":"partial","quote":{"symbol":"CBZ","last_price":54.89,"prev_close":54.85,"regular_close":54.89,"change":0.04,"change_pct":0.0729,"regular_change":0.04,"regular_change_pct":0.0729,"extended_change":0,"extended_change_pct":0,"bid":54.44,"ask":71.89,"bid_size":100,"ask_size":100,"volume":2155943,"vwap":54.889368,"open":54.95,"high":54.96,"low":54.82,"close":54.89,"trade_count":13405,"last_trade_at":"2026-10-22T23:00:00.002521625Z","last_quote_at":"2026-10-23T00:00:00.181573454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T03:55:18.213000456-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:25.111Z","bars":[{"c":54.79,"h":54.81,"l":54.77,"n":143,"o":54.81,"t":"2026-10-16T13:30:00Z","v":37774,"vw":54.795828},{"c":54.765,"h":54.79,"l":54.76,"n":206,"o":54.785,"t":"2026-10-16T13:35:00Z","v":28767,"vw":54.770911},{"c":54.75,"h":54.76,"l":54.74,"n":259,"o":54.76,"t":"2026-10-16T13:40:00Z","v":31785,"vw":54.751826},{"c":54.78,"h":54.78,"l":54.75,"n":106,"o":54.75,"t":"2026-10-16T13:45:00Z","v":14102,"vw":54.755561},{"c":54.785,"h":54.79,"l":54.78,"n":173,"o":54.78,"t":"2026-10-16T13:50:00Z","v":21279,"vw":54.78458},{"c":54.785,"h":54.8,"l":54.785,"n":226,"o":54.79,"t":"2026-10-16T13:55:00Z","v":33659,"vw":54.793362},{"c":54.77,"h":54.79,"l":54.76,"n":262,"o":54.79,"t":"2026-10-16T14:00:00Z","v":27980,"vw":54.772688},{"c":54.75,"h":54.77,"l":54.74,"n":86,"o":54.77,"t":"2026-10-16T14:05:00Z","v":9885,"vw":54.751913},{"c":54.74,"h":54.76,"l":54.735,"n":185,"o":54.76,"t":"2026-10-16T14:10:00Z","v":16079,"vw":54.748373},{"c":54.76,"h":54.76,"l":54.75,"n":209,"o":54.75,"t":"2026-10-16T14:15:00Z","v":35309,"vw":54.752484},{"c":54.76,"h":54.76,"l":54.75,"n":111,"o":54.75,"t":"2026-10-16T14:20:00Z","v":13810,"vw":54.750825},{"c":54.76,"h":54.77,"l":54.745,"n":183,"o":54.76,"t":"2026-10-16T14:25:00Z","v":24814,"vw":54.754361},{"c":54.75,"h":54.765,"l":54.74,"n":192,"o":54.755,"t":"2026-10-16T14:30:00Z","v":31121,"vw":54.754872},{"c":54.75,"h":54.76,"l":54.74,"n":100,"o":54.76,"t":"2026-10-16T14:35:00Z","v":14799,"vw":54.749649},{"c":54.758,"h":54.758,"l":54.745,"n":92,"o":54.745,"t":"2026-10-16T14:40:00Z","v":6009,"vw":54.750945},{"c":54.758,"h":54.76,"l":54.755,"n":51,"o":54.755,"t":"2026-10-16T14:45:00Z","v":3247,"vw":54.759695},{"c":54.755,"h":54.76,"l":54.755,"n":42,"o":54.758,"t":"2026-10-16T14:50:00Z","v":1154,"vw":54.759238},{"c":54.755,"h":54.76,"l":54.7502,"n":138,"o":54.76,"t":"2026-10-16T14:55:00Z","v":28409,"vw":54.755259},{"c":54.765,"h":54.77,"l":54.755,"n":71,"o":54.755,"t":"2026-10-16T15:00:00Z","v":14567,"vw":54.759975},{"c":54.765,"h":54.77,"l":54.765,"n":32,"o":54.77,"t":"2026-10-16T15:05:00Z","v":1126,"vw":54.767},{"c":54.77,"h":54.77,"l":54.765,"n":56,"o":54.765,"t":"2026-10-16T15:10:00Z","v":2132,"vw":54.765787},{"c":54.765,"h":54.77,"l":54.76,"n":71,"o":54.76,"t":"2026-10-16T15:15:00Z","v":8351,"vw":54.762851},{"c":54.755,"h":54.765,"l":54.755,"n":159,"o":54.76,"t":"2026-10-16T15:20:00Z","v":16727,"vw":54.759715},{"c":54.755,"h":54.755,"l":54.755,"n":40,"o":54.755,"t":"2026-10-16T15:25:00Z","v":5133,"vw":54.755},{"c":54.765,"h":54.765,"l":54.75,"n":111,"o":54.755,"t":"2026-10-16T15:30:00Z","v":14038,"vw":54.759293},{"c":54.765,"h":54.775,"l":54.765,"n":89,"o":54.765,"t":"2026-10-16T15:35:00Z","v":6594,"vw":54.771163},{"c":54.77,"h":54.77,"l":54.76,"n":62,"o":54.765,"t":"2026-10-16T15:40:00Z","v":3292,"vw":54.762446},{"c":54.77,"h":54.77,"l":54.765,"n":28,"o":54.77,"t":"2026-10-16T15:45:00Z","v":1071,"vw":54.768134},{"c":54.77,"h":54.78,"l":54.765,"n":140,"o":54.765,"t":"2026-10-16T15:50:00Z","v":8536,"vw":54.771114},{"c":54.765,"h":54.765,"l":54.755,"n":135,"o":54.76,"t":"2026-10-16T15:55:00Z","v":13501,"vw":54.75977},{"c":54.775,"h":54.78,"l":54.765,"n":84,"o":54.77,"t":"2026-10-16T16:00:00Z","v":12480,"vw":54.76891},{"c":54.775,"h":54.78,"l":54.775,"n":43,"o":54.775,"t":"2026-10-16T16:05:00Z","v":3417,"vw":54.77532},{"c":54.775,"h":54.78,"l":54.77,"n":99,"o":54.775,"t":"2026-10-16T16:10:00Z","v":9493,"vw":54.770766},{"c":54.765,"h":54.775,"l":54.765,"n":72,"o":54.775,"t":"2026-10-16T16:15:00Z","v":4399,"vw":54.770231},{"c":54.765,"h":54.77,"l":54.765,"n":35,"o":54.77,"t":"2026-10-16T16:20:00Z","v":820,"vw":54.768869},{"c":54.765,"h":54.77,"l":54.76,"n":33,"o":54.765,"t":"2026-10-16T16:25:00Z","v":1459,"vw":54.765},{"c":54.765,"h":54.77,"l":54.76,"n":114,"o":54.76,"t":"2026-10-16T16:30:00Z","v":14551,"vw":54.761968},{"c":54.765,"h":54.765,"l":54.76,"n":26,"o":54.765,"t":"2026-10-16T16:35:00Z","v":2210,"vw":54.764706},{"c":54.76,"h":54.765,"l":54.75,"n":222,"o":54.765,"t":"2026-10-16T16:40:00Z","v":42896,"vw":54.761911},{"c":54.77,"h":54.77,"l":54.76,"n":68,"o":54.76,"t":"2026-10-16T16:45:00Z","v":11163,"vw":54.764899},{"c":54.77,"h":54.77,"l":54.76,"n":40,"o":54.765,"t":"2026-10-16T16:50:00Z","v":6709,"vw":54.765081},{"c":54.765,"h":54.77,"l":54.76,"n":42,"o":54.77,"t":"2026-10-16T16:55:00Z","v":1688,"vw":54.766976},{"c":54.76,"h":54.77,"l":54.76,"n":71,"o":54.77,"t":"2026-10-16T17:00:00Z","v":5476,"vw":54.763267},{"c":54.76,"h":54.77,"l":54.76,"n":90,"o":54.77,"t":"2026-10-16T17:05:00Z","v":11121,"vw":54.765035},{"c":54.755,"h":54.765,"l":54.75,"n":165,"o":54.765,"t":"2026-10-16T17:10:00Z","v":21688,"vw":54.756664},{"c":54.755,"h":54.76,"l":54.75,"n":189,"o":54.755,"t":"2026-10-16T17:15:00Z","v":122740,"vw":54.750232},{"c":54.75,"h":54.755,"l":54.75,"n":242,"o":54.75,"t":"2026-10-16T17:20:00Z","v":102382,"vw":54.750516},{"c":54.75,"h":54.76,"l":54.75,"n":130,"o":54.7525,"t":"2026-10-16T17:25:00Z","v":38158,"vw":54.751359},{"c":54.76,"h":54.765,"l":54.75,"n":148,"o":54.755,"t":"2026-10-16T17:30:00Z","v":21383,"vw":54.758741},{"c":54.765,"h":54.77,"l":54.76,"n":67,"o":54.76,"t":"2026-10-16T17:35:00Z","v":3014,"vw":54.764367},{"c":54.76,"h":54.765,"l":54.76,"n":62,"o":54.765,"t":"2026-10-16T17:40:00Z","v":5913,"vw":54.760396},{"c":54.755,"h":54.765,"l":54.755,"n":106,"o":54.76,"t":"2026-10-16T17:45:00Z","v":21512,"vw":54.759584},{"c":54.75,"h":54.755,"l":54.745,"n":220,"o":54.75,"t":"2026-10-16T17:50:00Z","v":134380,"vw":54.749862},{"c":54.75,"h":54.755,"l":54.75,"n":78,"o":54.75,"t":"2026-10-16T17:55:00Z","v":13247,"vw":54.750774},{"c":54.755,"h":54.755,"l":54.75,"n":47,"o":54.75,"t":"2026-10-16T18:00:00Z","v":3499,"vw":54.751667},{"c":54.745,"h":54.755,"l":54.745,"n":120,"o":54.755,"t":"2026-10-16T18:05:00Z","v":14700,"vw":54.750075},{"c":54.75,"h":54.755,"l":54.745,"n":102,"o":54.75,"t":"2026-10-16T18:10:00Z","v":21868,"vw":54.749499},{"c":54.755,"h":54.76,"l":54.75,"n":41,"o":54.76,"t":"2026-10-16T18:15:00Z","v":1778,"vw":54.755},{"c":54.745,"h":54.755,"l":54.745,"n":97,"o":54.75,"t":"2026-10-16T18:20:00Z","v":12911,"vw":54.750081},{"c":54.745,"h":54.75,"l":54.74,"n":55,"o":54.74,"t":"2026-10-16T18:25:00Z","v":8739,"vw":54.749373},{"c":54.74,"h":54.755,"l":54.74,"n":255,"o":54.75,"t":"2026-10-16T18:30:00Z","v":46149,"vw":54.744634},{"c":54.745,"h":54.75,"l":54.74,"n":77,"o":54.75,"t":"2026-10-16T18:35:00Z","v":10133,"vw":54.748867},{"c":54.745,"h":54.75,"l":54.745,"n":18,"o":54.75,"t":"2026-10-16T18:40:00Z","v":404,"vw":54.7475},{"c":54.755,"h":54.76,"l":54.74,"n":111,"o":54.74,"t":"2026-10-16T18:45:00Z","v":10669,"vw":54.754007},{"c":54.745,"h":54.76,"l":54.745,"n":102,"o":54.755,"t":"2026-10-16T18:50:00Z","v":12771,"vw":54.748115},{"c":54.745,"h":54.75,"l":54.745,"n":24,"o":54.75,"t":"2026-10-16T18:55:00Z","v":715,"vw":54.746078},{"c":54.75,"h":54.75,"l":54.74,"n":32,"o":54.745,"t":"2026-10-16T19:00:00Z","v":3154,"vw":54.741115},{"c":54.745,"h":54.75,"l":54.74,"n":53,"o":54.74,"t":"2026-10-16T19:05:00Z","v":7056,"vw":54.747476},{"c":54.745,"h":54.755,"l":54.74,"n":130,"o":54.75,"t":"2026-10-16T19:10:00Z","v":23016,"vw":54.751436},{"c":54.76,"h":54.76,"l":54.75,"n":111,"o":54.75,"t":"2026-10-16T19:15:00Z","v":10347,"vw":54.754715},{"c":54.75,"h":54.76,"l":54.75,"n":161,"o":54.755,"t":"2026-10-16T19:20:00Z","v":18372,"vw":54.754287},{"c":54.745,"h":54.76,"l":54.74,"n":242,"o":54.755,"t":"2026-10-16T19:25:00Z","v":43941,"vw":54.744618},{"c":54.75,"h":54.76,"l":54.74,"n":188,"o":54.75,"t":"2026-10-16T19:30:00Z","v":29750,"vw":54.749978},{"c":54.755,"h":54.76,"l":54.745,"n":102,"o":54.745,"t":"2026-10-16T19:35:00Z","v":6351,"vw":54.750432},{"c":54.77,"h":54.77,"l":54.75,"n":254,"o":54.75,"t":"2026-10-16T19:40:00Z","v":70162,"vw":54.767368},{"c":54.77,"h":54.785,"l":54.76,"n":341,"o":54.77,"t":"2026-10-16T19:45:00Z","v":46360,"vw":54.772295},{"c":54.765,"h":54.77,"l":54.765,"n":309,"o":54.77,"t":"2026-10-16T19:50:00Z","v":39412,"vw":54.769165},{"c":54.785,"h":54.79,"l":54.76,"n":951,"o":54.765,"t":"2026-10-16T19:55:00Z","v":132258,"vw":54.768102},{"c":54.78,"h":54.78,"l":54.78,"n":20,"o":54.78,"t":"2026-10-16T20:00:00Z","v":197666,"vw":54.78},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-19T13:20:00Z","v":200,"vw":54.75},{"c":54.825,"h":54.84,"l":54.78,"n":232,"o":54.81,"t":"2026-10-19T13:30:00Z","v":53836,"vw":54.815536},{"c":54.825,"h":54.83,"l":54.81,"n":124,"o":54.825,"t":"2026-10-19T13:35:00Z","v":14262,"vw":54.820483},{"c":54.825,"h":54.83,"l":54.8,"n":292,"o":54.83,"t":"2026-10-19T13:40:00Z","v":55979,"vw":54.818572},{"c":54.845,"h":54.85,"l":54.82,"n":156,"o":54.825,"t":"2026-10-19T13:45:00Z","v":47296,"vw":54.828592},{"c":54.82,"h":54.85,"l":54.82,"n":128,"o":54.85,"t":"2026-10-19T13:50:00Z","v":22850,"vw":54.834034},{"c":54.83,"h":54.83,"l":54.825,"n":52,"o":54.83,"t":"2026-10-19T13:55:00Z","v":4362,"vw":54.828825},{"c":54.83,"h":54.83,"l":54.83,"n":87,"o":54.83,"t":"2026-10-19T14:00:00Z","v":6927,"vw":54.83},{"c":54.83,"h":54.83,"l":54.82,"n":94,"o":54.83,"t":"2026-10-19T14:05:00Z","v":11733,"vw":54.829223},{"c":54.83,"h":54.83,"l":54.82,"n":96,"o":54.83,"t":"2026-10-19T14:10:00Z","v":5037,"vw":54.829419},{"c":54.83,"h":54.83,"l":54.825,"n":87,"o":54.83,"t":"2026-10-19T14:15:00Z","v":6838,"vw":54.829913},{"c":54.85,"h":54.85,"l":54.82,"n":128,"o":54.83,"t":"2026-10-19T14:20:00Z","v":21586,"vw":54.831147},{"c":54.87,"h":54.87,"l":54.845,"n":95,"o":54.85,"t":"2026-10-19T14:25:00Z","v":11686,"vw":54.853335},{"c":54.865,"h":54.87,"l":54.86,"n":186,"o":54.865,"t":"2026-10-19T14:30:00Z","v":17798,"vw":54.867816},{"c":54.88,"h":54.88,"l":54.86,"n":145,"o":54.868,"t":"2026-10-19T14:35:00Z","v":9655,"vw":54.867147},{"c":54.87,"h":54.88,"l":54.87,"n":120,"o":54.88,"t":"2026-10-19T14:40:00Z","v":29963,"vw":54.877145},{"c":54.85,"h":54.87,"l":54.85,"n":165,"o":54.865,"t":"2026-10-19T14:45:00Z","v":23957,"vw":54.859043},{"c":54.85,"h":54.86,"l":54.85,"n":120,"o":54.86,"t":"2026-10-19T14:50:00Z","v":17599,"vw":54.850451},{"c":54.845,"h":54.85,"l":54.84,"n":78,"o":54.84,"t":"2026-10-19T14:55:00Z","v":1913,"vw":54.845494},{"c":54.845,"h":54.85,"l":54.845,"n":52,"o":54.85,"t":"2026-10-19T15:00:00Z","v":1416,"vw":54.848987},{"c":54.83,"h":54.845,"l":54.83,"n":156,"o":54.84,"t":"2026-10-19T15:05:00Z","v":20620,"vw":54.832803},{"c":54.83,"h":54.84,"l":54.83,"n":63,"o":54.83,"t":"2026-10-19T15:10:00Z","v":3050,"vw":54.834933},{"c":54.83,"h":54.84,"l":54.83,"n":77,"o":54.835,"t":"2026-10-19T15:15:00Z","v":5335,"vw":54.83534},{"c":54.835,"h":54.84,"l":54.83,"n":59,"o":54.84,"t":"2026-10-19T15:20:00Z","v":2876,"vw":54.836479},{"c":54.835,"h":54.84,"l":54.835,"n":64,"o":54.835,"t":"2026-10-19T15:25:00Z","v":2349,"vw":54.838235},{"c":54.845,"h":54.85,"l":54.835,"n":169,"o":54.84,"t":"2026-10-19T15:30:00Z","v":35165,"vw":54.846043},{"c":54.85,"h":54.85,"l":54.84,"n":47,"o":54.845,"t":"2026-10-19T15:35:00Z","v":1804,"vw":54.845},{"c":54.85,"h":54.85,"l":54.845,"n":66,"o":54.85,"t":"2026-10-19T15:40:00Z","v":3459,"vw":54.848891},{"c":54.85,"h":54.85,"l":54.84,"n":37,"o":54.85,"t":"2026-10-19T15:45:00Z","v":3200,"vw":54.846607},{"c":54.85,"h":54.85,"l":54.84,"n":166,"o":54.84,"t":"2026-10-19T15:50:00Z","v":32111,"vw":54.840814},{"c":54.845,"h":54.85,"l":54.845,"n":51,"o":54.85,"t":"2026-10-19T15:55:00Z","v":3025,"vw":54.848996},{"c":54.85,"h":54.85,"l":54.84,"n":161,"o":54.845,"t":"2026-10-19T16:00:00Z","v":48160,"vw":54.848484},{"c":54.85,"h":54.85,"l":54.84,"n":39,"o":54.84,"t":"2026-10-19T16:05:00Z","v":3671,"vw":54.843644},{"c":54.85,"h":54.85,"l":54.845,"n":55,"o":54.85,"t":"2026-10-19T16:10:00Z","v":8669,"vw":54.847657},{"c":54.85,"h":54.85,"l":54.85,"n":36,"o":54.85,"t":"2026-10-19T16:15:00Z","v":2480,"vw":54.85},{"c":54.855,"h":54.86,"l":54.85,"n":69,"o":54.85,"t":"2026-10-19T16:20:00Z","v":5562,"vw":54.853114},{"c":54.86,"h":54.865,"l":54.855,"n":142,"o":54.855,"t":"2026-10-19T16:25:00Z","v":22922,"vw":54.860387},{"c":54.86,"h":54.865,"l":54.855,"n":65,"o":54.865,"t":"2026-10-19T16:30:00Z","v":11787,"vw":54.860095},{"c":54.86,"h":54.86,"l":54.855,"n":45,"o":54.86,"t":"2026-10-19T16:35:00Z","v":1912,"vw":54.858182},{"c":54.86,"h":54.86,"l":54.85,"n":23,"o":54.86,"t":"2026-10-19T16:40:00Z","v":1022,"vw":54.855433},{"c":54.855,"h":54.86,"l":54.855,"n":20,"o":54.855,"t":"2026-10-19T16:45:00Z","v":599,"vw":54.857955},{"c":54.86,"h":54.86,"l":54.855,"n":37,"o":54.855,"t":"2026-10-19T16:50:00Z","v":1666,"vw":54.855855},{"c":54.86,"h":54.86,"l":54.855,"n":79,"o":54.855,"t":"2026-10-19T16:55:00Z","v":9506,"vw":54.859767},{"c":54.855,"h":54.865,"l":54.855,"n":71,"o":54.86,"t":"2026-10-19T17:00:00Z","v":4211,"vw":54.859605},{"c":54.86,"h":54.86,"l":54.855,"n":22,"o":54.855,"t":"2026-10-19T17:05:00Z","v":713,"vw":54.85625},{"c":54.86,"h":54.86,"l":54.855,"n":40,"o":54.86,"t":"2026-10-19T17:10:00Z","v":1699,"vw":54.859041},{"c":54.855,"h":54.855,"l":54.85,"n":24,"o":54.85,"t":"2026-10-19T17:15:00Z","v":1601,"vw":54.851681},{"c":54.855,"h":54.855,"l":54.85,"n":70,"o":54.855,"t":"2026-10-19T17:20:00Z","v":5080,"vw":54.850611},{"c":54.855,"h":54.86,"l":54.85,"n":43,"o":54.86,"t":"2026-10-19T17:25:00Z","v":2420,"vw":54.853588},{"c":54.85,"h":54.855,"l":54.85,"n":73,"o":54.855,"t":"2026-10-19T17:30:00Z","v":9833,"vw":54.851765},{"c":54.85,"h":54.86,"l":54.85,"n":98,"o":54.85,"t":"2026-10-19T17:35:00Z","v":8796,"vw":54.854769},{"c":54.855,"h":54.86,"l":54.855,"n":29,"o":54.855,"t":"2026-10-19T17:40:00Z","v":1266,"vw":54.856562},{"c":54.855,"h":54.86,"l":54.85,"n":51,"o":54.86,"t":"2026-10-19T17:45:00Z","v":1972,"vw":54.855},{"c":54.86,"h":54.86,"l":54.855,"n":44,"o":54.855,"t":"2026-10-19T17:50:00Z","v":3711,"vw":54.859458},{"c":54.855,"h":54.86,"l":54.85,"n":36,"o":54.86,"t":"2026-10-19T17:55:00Z","v":1635,"vw":54.856004},{"c":54.855,"h":54.86,"l":54.85,"n":45,"o":54.85,"t":"2026-10-19T18:00:00Z","v":1654,"vw":54.856007},{"c":54.855,"h":54.855,"l":54.85,"n":99,"o":54.855,"t":"2026-10-19T18:05:00Z","v":16458,"vw":54.850065},{"c":54.86,"h":54.86,"l":54.855,"n":55,"o":54.855,"t":"2026-10-19T18:10:00Z","v":2879,"vw":54.857746},{"c":54.855,"h":54.86,"l":54.85,"n":67,"o":54.855,"t":"2026-10-19T18:15:00Z","v":8455,"vw":54.850673},{"c":54.855,"h":54.86,"l":54.855,"n":46,"o":54.855,"t":"2026-10-19T18:20:00Z","v":2693,"vw":54.857976},{"c":54.86,"h":54.86,"l":54.845,"n":276,"o":54.855,"t":"2026-10-19T18:25:00Z","v":91121,"vw":54.850351},{"c":54.85,"h":54.86,"l":54.845,"n":162,"o":54.855,"t":"2026-10-19T18:30:00Z","v":46801,"vw":54.85033},{"c":54.85,"h":54.86,"l":54.84,"n":118,"o":54.85,"t":"2026-10-19T18:35:00Z","v":26168,"vw":54.851684},{"c":54.84,"h":54.85,"l":54.84,"n":60,"o":54.85,"t":"2026-10-19T18:40:00Z","v":5909,"vw":54.84778},{"c":54.85,"h":54.855,"l":54.845,"n":136,"o":54.85,"t":"2026-10-19T18:45:00Z","v":23768,"vw":54.850051},{"c":54.85,"h":54.86,"l":54.84,"n":123,"o":54.85,"t":"2026-10-19T18:50:00Z","v":13496,"vw":54.850906},{"c":54.84,"h":54.86,"l":54.84,"n":153,"o":54.85,"t":"2026-10-19T18:55:00Z","v":23836,"vw":54.850195},{"c":54.845,"h":54.845,"l":54.84,"n":112,"o":54.845,"t":"2026-10-19T19:00:00Z","v":13118,"vw":54.842088},{"c":54.835,"h":54.85,"l":54.835,"n":163,"o":54.85,"t":"2026-10-19T19:05:00Z","v":27216,"vw":54.840653},{"c":54.835,"h":54.84,"l":54.83,"n":64,"o":54.83,"t":"2026-10-19T19:10:00Z","v":5699,"vw":54.837153},{"c":54.84,"h":54.84,"l":54.83,"n":80,"o":54.835,"t":"2026-10-19T19:15:00Z","v":4439,"vw":54.836789},{"c":54.84,"h":54.84,"l":54.83,"n":108,"o":54.84,"t":"2026-10-19T19:20:00Z","v":5527,"vw":54.838518},{"c":54.84,"h":54.84,"l":54.83,"n":174,"o":54.835,"t":"2026-10-19T19:25:00Z","v":26422,"vw":54.838994},{"c":54.84,"h":54.84,"l":54.835,"n":150,"o":54.84,"t":"2026-10-19T19:30:00Z","v":10235,"vw":54.839685},{"c":54.83,"h":54.84,"l":54.83,"n":123,"o":54.84,"t":"2026-10-19T19:35:00Z","v":10287,"vw":54.838827},{"c":54.84,"h":54.84,"l":54.83,"n":152,"o":54.83,"t":"2026-10-19T19:40:00Z","v":10962,"vw":54.838842},{"c":54.84,"h":54.84,"l":54.83,"n":157,"o":54.835,"t":"2026-10-19T19:45:00Z","v":16043,"vw":54.839281},{"c":54.85,"h":54.85,"l":54.84,"n":249,"o":54.84,"t":"2026-10-19T19:50:00Z","v":31230,"vw":54.841563},{"c":54.82,"h":54.85,"l":54.82,"n":759,"o":54.845,"t":"2026-10-19T19:55:00Z","v":94711,"vw":54.837587},{"c":54.78,"h":54.83,"l":54.78,"n":14,"o":54.82,"t":"2026-10-19T20:00:00Z","v":98709,"vw":54.780134},{"c":54.815,"h":54.82,"l":54.8,"n":146,"o":54.8,"t":"2026-10-20T13:30:00Z","v":39038,"vw":54.802256},{"c":54.84,"h":54.85,"l":54.81,"n":174,"o":54.815,"t":"2026-10-20T13:35:00Z","v":26235,"vw":54.826074},{"c":54.855,"h":54.855,"l":54.84,"n":173,"o":54.84,"t":"2026-10-20T13:40:00Z","v":17261,"vw":54.84509},{"c":54.845,"h":54.86,"l":54.845,"n":100,"o":54.855,"t":"2026-10-20T13:45:00Z","v":8700,"vw":54.851912},{"c":54.835,"h":54.855,"l":54.83,"n":196,"o":54.855,"t":"2026-10-20T13:50:00Z","v":28850,"vw":54.843083},{"c":54.845,"h":54.85,"l":54.8241,"n":109,"o":54.83,"t":"2026-10-20T13:55:00Z","v":13728,"vw":54.833926},{"c":54.835,"h":54.85,"l":54.825,"n":205,"o":54.84,"t":"2026-10-20T14:00:00Z","v":18485,"vw":54.833223},{"c":54.845,"h":54.845,"l":54.83,"n":137,"o":54.835,"t":"2026-10-20T14:05:00Z","v":10065,"vw":54.83454},{"c":54.83,"h":54.85,"l":54.83,"n":76,"o":54.845,"t":"2026-10-20T14:10:00Z","v":9346,"vw":54.834267},{"c":54.82,"h":54.84,"l":54.82,"n":151,"o":54.83,"t":"2026-10-20T14:15:00Z","v":25487,"vw":54.823822},{"c":54.815,"h":54.83,"l":54.815,"n":74,"o":54.82,"t":"2026-10-20T14:20:00Z","v":4713,"vw":54.820499},{"c":54.81,"h":54.82,"l":54.81,"n":91,"o":54.815,"t":"2026-10-20T14:25:00Z","v":13053,"vw":54.814281},{"c":54.79,"h":54.81,"l":54.79,"n":103,"o":54.81,"t":"2026-10-20T14:30:00Z","v":6289,"vw":54.798895},{"c":54.805,"h":54.805,"l":54.79,"n":102,"o":54.79,"t":"2026-10-20T14:35:00Z","v":9723,"vw":54.799993},{"c":54.81,"h":54.82,"l":54.81,"n":81,"o":54.81,"t":"2026-10-20T14:40:00Z","v":3374,"vw":54.812117},{"c":54.81,"h":54.82,"l":54.81,"n":101,"o":54.815,"t":"2026-10-20T14:45:00Z","v":9284,"vw":54.811811},{"c":54.815,"h":54.82,"l":54.805,"n":153,"o":54.81,"t":"2026-10-20T14:50:00Z","v":9851,"vw":54.812164},{"c":54.82,"h":54.82,"l":54.81,"n":130,"o":54.81,"t":"2026-10-20T14:55:00Z","v":5474,"vw":54.814098},{"c":54.825,"h":54.825,"l":54.82,"n":83,"o":54.82,"t":"2026-10-20T15:00:00Z","v":2682,"vw":54.824747},{"c":54.825,"h":54.825,"l":54.815,"n":153,"o":54.825,"t":"2026-10-20T15:05:00Z","v":11042,"vw":54.821938},{"c":54.82,"h":54.825,"l":54.82,"n":130,"o":54.825,"t":"2026-10-20T15:10:00Z","v":8659,"vw":54.823486},{"c":54.815,"h":54.825,"l":54.81,"n":110,"o":54.82,"t":"2026-10-20T15:15:00Z","v":3193,"vw":54.818804},{"c":54.81,"h":54.815,"l":54.8,"n":141,"o":54.815,"t":"2026-10-20T15:20:00Z","v":20109,"vw":54.809604},{"c":54.81,"h":54.81,"l":54.8,"n":80,"o":54.805,"t":"2026-10-20T15:25:00Z","v":6346,"vw":54.806712},{"c":54.81,"h":54.815,"l":54.805,"n":128,"o":54.81,"t":"2026-10-20T15:30:00Z","v":24694,"vw":54.807421},{"c":54.815,"h":54.815,"l":54.81,"n":54,"o":54.815,"t":"2026-10-20T15:35:00Z","v":2758,"vw":54.813762},{"c":54.825,"h":54.83,"l":54.815,"n":80,"o":54.815,"t":"2026-10-20T15:40:00Z","v":4343,"vw":54.820914},{"c":54.825,"h":54.825,"l":54.82,"n":19,"o":54.82,"t":"2026-10-20T15:45:00Z","v":510,"vw":54.821377},{"c":54.81,"h":54.825,"l":54.81,"n":128,"o":54.825,"t":"2026-10-20T15:50:00Z","v":13103,"vw":54.814091},{"c":54.81,"h":54.82,"l":54.81,"n":74,"o":54.81,"t":"2026-10-20T15:55:00Z","v":3187,"vw":54.811739},{"c":54.815,"h":54.815,"l":54.805,"n":125,"o":54.81,"t":"2026-10-20T16:00:00Z","v":19202,"vw":54.810675},{"c":54.815,"h":54.82,"l":54.81,"n":74,"o":54.815,"t":"2026-10-20T16:05:00Z","v":7250,"vw":54.819326},{"c":54.81,"h":54.82,"l":54.81,"n":56,"o":54.82,"t":"2026-10-20T16:10:00Z","v":1933,"vw":54.812745},{"c":54.815,"h":54.815,"l":54.81,"n":32,"o":54.81,"t":"2026-10-20T16:15:00Z","v":927,"vw":54.812024},{"c":54.81,"h":54.815,"l":54.81,"n":51,"o":54.815,"t":"2026-10-20T16:20:00Z","v":2762,"vw":54.810857},{"c":54.81,"h":54.81,"l":54.81,"n":53,"o":54.81,"t":"2026-10-20T16:25:00Z","v":2649,"vw":54.81},{"c":54.81,"h":54.81,"l":54.81,"n":44,"o":54.81,"t":"2026-10-20T16:30:00Z","v":1298,"vw":54.81},{"c":54.815,"h":54.815,"l":54.81,"n":55,"o":54.81,"t":"2026-10-20T16:35:00Z","v":2419,"vw":54.81223},{"c":54.81,"h":54.815,"l":54.81,"n":65,"o":54.815,"t":"2026-10-20T16:40:00Z","v":3004,"vw":54.811449},{"c":54.81,"h":54.815,"l":54.81,"n":45,"o":54.815,"t":"2026-10-20T16:45:00Z","v":1295,"vw":54.811643},{"c":54.81,"h":54.82,"l":54.81,"n":29,"o":54.815,"t":"2026-10-20T16:50:00Z","v":780,"vw":54.815},{"c":54.82,"h":54.82,"l":54.81,"n":53,"o":54.815,"t":"2026-10-20T16:55:00Z","v":2746,"vw":54.815269},{"c":54.81,"h":54.82,"l":54.81,"n":161,"o":54.815,"t":"2026-10-20T17:00:00Z","v":21215,"vw":54.812411},{"c":54.81,"h":54.815,"l":54.805,"n":120,"o":54.81,"t":"2026-10-20T17:05:00Z","v":14359,"vw":54.809879},{"c":54.815,"h":54.815,"l":54.81,"n":22,"o":54.81,"t":"2026-10-20T17:10:00Z","v":766,"vw":54.813603},{"c":54.81,"h":54.815,"l":54.81,"n":21,"o":54.815,"t":"2026-10-20T17:15:00Z","v":517,"vw":54.811667},{"c":54.815,"h":54.815,"l":54.81,"n":33,"o":54.815,"t":"2026-10-20T17:20:00Z","v":1326,"vw":54.811667},{"c":54.81,"h":54.8199,"l":54.81,"n":51,"o":54.81,"t":"2026-10-20T17:25:00Z","v":3061,"vw":54.811548},{"c":54.81,"h":54.82,"l":54.81,"n":32,"o":54.815,"t":"2026-10-20T17:30:00Z","v":1915,"vw":54.815619},{"c":54.815,"h":54.815,"l":54.81,"n":25,"o":54.81,"t":"2026-10-20T17:35:00Z","v":1345,"vw":54.813102},{"c":54.81,"h":54.81,"l":54.81,"n":45,"o":54.81,"t":"2026-10-20T17:40:00Z","v":1726,"vw":54.81},{"c":54.81,"h":54.82,"l":54.81,"n":42,"o":54.81,"t":"2026-10-20T17:45:00Z","v":2158,"vw":54.810616},{"c":54.81,"h":54.815,"l":54.81,"n":30,"o":54.815,"t":"2026-10-20T17:50:00Z","v":1118,"vw":54.812259},{"c":54.81,"h":54.815,"l":54.81,"n":55,"o":54.81,"t":"2026-10-20T17:55:00Z","v":3547,"vw":54.81017},{"c":54.815,"h":54.815,"l":54.81,"n":43,"o":54.81,"t":"2026-10-20T18:00:00Z","v":1635,"vw":54.813412},{"c":54.79,"h":54.815,"l":54.78,"n":223,"o":54.81,"t":"2026-10-20T18:05:00Z","v":44371,"vw":54.799889},{"c":54.815,"h":54.815,"l":54.78,"n":104,"o":54.78,"t":"2026-10-20T18:10:00Z","v":61288,"vw":54.784738},{"c":54.81,"h":54.815,"l":54.81,"n":34,"o":54.815,"t":"2026-10-20T18:15:00Z","v":1310,"vw":54.811552},{"c":54.8,"h":54.81,"l":54.8,"n":53,"o":54.81,"t":"2026-10-20T18:20:00Z","v":5273,"vw":54.808068},{"c":54.785,"h":54.8,"l":54.78,"n":151,"o":54.795,"t":"2026-10-20T18:25:00Z","v":19716,"vw":54.792279},{"c":54.782,"h":54.785,"l":54.78,"n":71,"o":54.785,"t":"2026-10-20T18:30:00Z","v":4101,"vw":54.784548},{"c":54.785,"h":54.79,"l":54.775,"n":190,"o":54.785,"t":"2026-10-20T18:35:00Z","v":52741,"vw":54.7805},{"c":54.785,"h":54.79,"l":54.78,"n":136,"o":54.785,"t":"2026-10-20T18:40:00Z","v":25108,"vw":54.788424},{"c":54.785,"h":54.79,"l":54.78,"n":74,"o":54.785,"t":"2026-10-20T18:45:00Z","v":16405,"vw":54.785707},{"c":54.785,"h":54.795,"l":54.785,"n":141,"o":54.785,"t":"2026-10-20T18:50:00Z","v":20177,"vw":54.789028},{"c":54.785,"h":54.79,"l":54.78,"n":76,"o":54.785,"t":"2026-10-20T18:55:00Z","v":11120,"vw":54.785743},{"c":54.795,"h":54.795,"l":54.785,"n":110,"o":54.785,"t":"2026-10-20T19:00:00Z","v":11499,"vw":54.788589},{"c":54.795,"h":54.795,"l":54.79,"n":67,"o":54.795,"t":"2026-10-20T19:05:00Z","v":3542,"vw":54.794666},{"c":54.79,"h":54.795,"l":54.79,"n":69,"o":54.795,"t":"2026-10-20T19:10:00Z","v":2738,"vw":54.794667},{"c":54.795,"h":54.795,"l":54.79,"n":95,"o":54.79,"t":"2026-10-20T19:15:00Z","v":4991,"vw":54.793015},{"c":54.805,"h":54.805,"l":54.795,"n":160,"o":54.795,"t":"2026-10-20T19:20:00Z","v":3954,"vw":54.796973},{"c":54.805,"h":54.81,"l":54.805,"n":136,"o":54.81,"t":"2026-10-20T19:25:00Z","v":15623,"vw":54.809466},{"c":54.815,"h":54.815,"l":54.8,"n":192,"o":54.81,"t":"2026-10-20T19:30:00Z","v":27827,"vw":54.812567},{"c":54.825,"h":54.83,"l":54.815,"n":172,"o":54.815,"t":"2026-10-20T19:35:00Z","v":14175,"vw":54.822843},{"c":54.825,"h":54.825,"l":54.81,"n":161,"o":54.825,"t":"2026-10-20T19:40:00Z","v":16210,"vw":54.817089},{"c":54.83,"h":54.83,"l":54.82,"n":141,"o":54.825,"t":"2026-10-20T19:45:00Z","v":10570,"vw":54.82908},{"c":54.84,"h":54.845,"l":54.83,"n":221,"o":54.83,"t":"2026-10-20T19:50:00Z","v":17232,"vw":54.836914},{"c":54.87,"h":54.87,"l":54.82,"n":975,"o":54.845,"t":"2026-10-20T19:55:00Z","v":165094,"vw":54.847112},{"c":54.89,"h":54.89,"l":54.89,"n":23,"o":54.89,"t":"2026-10-20T20:00:00Z","v":225154,"vw":54.89},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-21T08:40:00Z","v":301,"vw":55},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-21T11:05:00Z","v":100,"vw":54.85},{"c":54.83,"h":54.89,"l":54.8,"n":179,"o":54.89,"t":"2026-10-21T13:30:00Z","v":48099,"vw":54.839734},{"c":54.82,"h":54.85,"l":54.81,"n":206,"o":54.83,"t":"2026-10-21T13:35:00Z","v":47561,"vw":54.837193},{"c":54.815,"h":54.835,"l":54.81,"n":175,"o":54.825,"t":"2026-10-21T13:40:00Z","v":18561,"vw":54.82389},{"c":54.835,"h":54.835,"l":54.81,"n":160,"o":54.815,"t":"2026-10-21T13:45:00Z","v":21555,"vw":54.819849},{"c":54.83,"h":54.84,"l":54.83,"n":53,"o":54.84,"t":"2026-10-21T13:50:00Z","v":3156,"vw":54.83381},{"c":54.84,"h":54.84,"l":54.83,"n":167,"o":54.835,"t":"2026-10-21T13:55:00Z","v":25944,"vw":54.83603},{"c":54.85,"h":54.85,"l":54.84,"n":75,"o":54.85,"t":"2026-10-21T14:00:00Z","v":6176,"vw":54.844706},{"c":54.865,"h":54.87,"l":54.845,"n":115,"o":54.845,"t":"2026-10-21T14:05:00Z","v":6818,"vw":54.854524},{"c":54.86,"h":54.87,"l":54.86,"n":127,"o":54.87,"t":"2026-10-21T14:10:00Z","v":8383,"vw":54.863486},{"c":54.855,"h":54.865,"l":54.85,"n":149,"o":54.865,"t":"2026-10-21T14:15:00Z","v":9562,"vw":54.857131},{"c":54.855,"h":54.855,"l":54.85,"n":184,"o":54.855,"t":"2026-10-21T14:20:00Z","v":28475,"vw":54.853473},{"c":54.85,"h":54.8625,"l":54.845,"n":352,"o":54.855,"t":"2026-10-21T14:25:00Z","v":59870,"vw":54.855068},{"c":54.845,"h":54.855,"l":54.84,"n":77,"o":54.855,"t":"2026-10-21T14:30:00Z","v":7324,"vw":54.849317},{"c":54.845,"h":54.845,"l":54.84,"n":85,"o":54.84,"t":"2026-10-21T14:35:00Z","v":3369,"vw":54.843913},{"c":54.845,"h":54.85,"l":54.84,"n":97,"o":54.845,"t":"2026-10-21T14:40:00Z","v":14495,"vw":54.842944},{"c":54.845,"h":54.85,"l":54.84,"n":35,"o":54.84,"t":"2026-10-21T14:45:00Z","v":1043,"vw":54.845062},{"c":54.85,"h":54.85,"l":54.84,"n":43,"o":54.845,"t":"2026-10-21T14:50:00Z","v":4790,"vw":54.844113},{"c":54.858,"h":54.86,"l":54.84,"n":126,"o":54.845,"t":"2026-10-21T14:55:00Z","v":6792,"vw":54.849347},{"c":54.855,"h":54.855,"l":54.855,"n":25,"o":54.855,"t":"2026-10-21T15:00:00Z","v":1551,"vw":54.855},{"c":54.855,"h":54.86,"l":54.85,"n":56,"o":54.855,"t":"2026-10-21T15:05:00Z","v":1677,"vw":54.853786},{"c":54.86,"h":54.86,"l":54.86,"n":45,"o":54.86,"t":"2026-10-21T15:10:00Z","v":1323,"vw":54.86},{"c":54.86,"h":54.86,"l":54.85,"n":59,"o":54.86,"t":"2026-10-21T15:15:00Z","v":2395,"vw":54.855},{"c":54.855,"h":54.86,"l":54.855,"n":65,"o":54.855,"t":"2026-10-21T15:20:00Z","v":4585,"vw":54.855121},{"c":54.855,"h":54.855,"l":54.855,"n":129,"o":54.855,"t":"2026-10-21T15:25:00Z","v":3248,"vw":54.855},{"c":54.845,"h":54.855,"l":54.84,"n":86,"o":54.855,"t":"2026-10-21T15:30:00Z","v":7418,"vw":54.84891},{"c":54.835,"h":54.85,"l":54.83,"n":84,"o":54.85,"t":"2026-10-21T15:35:00Z","v":8750,"vw":54.840538},{"c":54.85,"h":54.85,"l":54.835,"n":91,"o":54.84,"t":"2026-10-21T15:40:00Z","v":8327,"vw":54.840796},{"c":54.84,"h":54.845,"l":54.84,"n":53,"o":54.84,"t":"2026-10-21T15:45:00Z","v":3599,"vw":54.840626},{"c":54.858,"h":54.858,"l":54.84,"n":57,"o":54.84,"t":"2026-10-21T15:50:00Z","v":4613,"vw":54.850236},{"c":54.8482,"h":54.85,"l":54.84,"n":63,"o":54.85,"t":"2026-10-21T15:55:00Z","v":6275,"vw":54.845451},{"c":54.845,"h":54.845,"l":54.84,"n":34,"o":54.84,"t":"2026-10-21T16:00:00Z","v":1868,"vw":54.844314},{"c":54.845,"h":54.85,"l":54.84,"n":71,"o":54.845,"t":"2026-10-21T16:05:00Z","v":5079,"vw":54.844142},{"c":54.85,"h":54.85,"l":54.84,"n":58,"o":54.845,"t":"2026-10-21T16:10:00Z","v":6288,"vw":54.847818},{"c":54.85,"h":54.85,"l":54.84,"n":109,"o":54.845,"t":"2026-10-21T16:15:00Z","v":14806,"vw":54.844276},{"c":54.85,"h":54.85,"l":54.84,"n":42,"o":54.845,"t":"2026-10-21T16:20:00Z","v":1802,"vw":54.84522},{"c":54.858,"h":54.858,"l":54.84,"n":92,"o":54.845,"t":"2026-10-21T16:25:00Z","v":4073,"vw":54.850858},{"c":54.855,"h":54.86,"l":54.85,"n":40,"o":54.855,"t":"2026-10-21T16:30:00Z","v":1638,"vw":54.856233},{"c":54.845,"h":54.86,"l":54.84,"n":152,"o":54.855,"t":"2026-10-21T16:35:00Z","v":12417,"vw":54.847578},{"c":54.86,"h":54.86,"l":54.845,"n":96,"o":54.845,"t":"2026-10-21T16:40:00Z","v":10250,"vw":54.848138},{"c":54.85,"h":54.855,"l":54.845,"n":81,"o":54.85,"t":"2026-10-21T16:45:00Z","v":7360,"vw":54.849971},{"c":54.845,"h":54.85,"l":54.845,"n":32,"o":54.848,"t":"2026-10-21T16:50:00Z","v":1045,"vw":54.846333},{"c":54.845,"h":54.85,"l":54.845,"n":21,"o":54.85,"t":"2026-10-21T16:55:00Z","v":577,"vw":54.848753},{"c":54.845,"h":54.845,"l":54.845,"n":16,"o":54.845,"t":"2026-10-21T17:00:00Z","v":661,"vw":54.845},{"c":54.85,"h":54.85,"l":54.84,"n":28,"o":54.8482,"t":"2026-10-21T17:05:00Z","v":792,"vw":54.846067},{"c":54.85,"h":54.85,"l":54.84,"n":80,"o":54.84,"t":"2026-10-21T17:10:00Z","v":7589,"vw":54.844657},{"c":54.835,"h":54.84,"l":54.83,"n":123,"o":54.84,"t":"2026-10-21T17:15:00Z","v":20052,"vw":54.836214},{"c":54.83,"h":54.838,"l":54.83,"n":57,"o":54.838,"t":"2026-10-21T17:20:00Z","v":2616,"vw":54.833431},{"c":54.84,"h":54.84,"l":54.83,"n":55,"o":54.835,"t":"2026-10-21T17:25:00Z","v":3795,"vw":54.834459},{"c":54.838,"h":54.84,"l":54.83,"n":68,"o":54.835,"t":"2026-10-21T17:30:00Z","v":10747,"vw":54.838556},{"c":54.835,"h":54.84,"l":54.83,"n":90,"o":54.835,"t":"2026-10-21T17:35:00Z","v":5605,"vw":54.833359},{"c":54.835,"h":54.84,"l":54.83,"n":44,"o":54.84,"t":"2026-10-21T17:40:00Z","v":1933,"vw":54.833077},{"c":54.835,"h":54.835,"l":54.83,"n":34,"o":54.835,"t":"2026-10-21T17:45:00Z","v":1871,"vw":54.833558},{"c":54.84,"h":54.84,"l":54.83,"n":17,"o":54.83,"t":"2026-10-21T17:50:00Z","v":785,"vw":54.834684},{"c":54.835,"h":54.84,"l":54.83,"n":44,"o":54.84,"t":"2026-10-21T17:55:00Z","v":1689,"vw":54.835495},{"c":54.85,"h":54.85,"l":54.83,"n":85,"o":54.835,"t":"2026-10-21T18:00:00Z","v":9691,"vw":54.843096},{"c":54.85,"h":54.85,"l":54.84,"n":88,"o":54.84,"t":"2026-10-21T18:05:00Z","v":8541,"vw":54.841819},{"c":54.85,"h":54.85,"l":54.84,"n":18,"o":54.84,"t":"2026-10-21T18:10:00Z","v":477,"vw":54.845},{"c":54.855,"h":54.86,"l":54.85,"n":95,"o":54.85,"t":"2026-10-21T18:15:00Z","v":11476,"vw":54.851498},{"c":54.85,"h":54.855,"l":54.85,"n":59,"o":54.855,"t":"2026-10-21T18:20:00Z","v":2226,"vw":54.854687},{"c":54.855,"h":54.855,"l":54.85,"n":38,"o":54.85,"t":"2026-10-21T18:25:00Z","v":1284,"vw":54.851286},{"c":54.845,"h":54.86,"l":54.845,"n":217,"o":54.855,"t":"2026-10-21T18:30:00Z","v":36498,"vw":54.851591},{"c":54.845,"h":54.845,"l":54.84,"n":68,"o":54.845,"t":"2026-10-21T18:35:00Z","v":6234,"vw":54.844219},{"c":54.845,"h":54.845,"l":54.84,"n":56,"o":54.84,"t":"2026-10-21T18:40:00Z","v":1757,"vw":54.841643},{"c":54.845,"h":54.85,"l":54.84,"n":56,"o":54.845,"t":"2026-10-21T18:45:00Z","v":2318,"vw":54.844062},{"c":54.845,"h":54.845,"l":54.84,"n":59,"o":54.84,"t":"2026-10-21T18:50:00Z","v":2219,"vw":54.842782},{"c":54.85,"h":54.85,"l":54.84,"n":63,"o":54.85,"t":"2026-10-21T18:55:00Z","v":2243,"vw":54.844486},{"c":54.845,"h":54.85,"l":54.845,"n":83,"o":54.845,"t":"2026-10-21T19:00:00Z","v":3747,"vw":54.845185},{"c":54.85,"h":54.85,"l":54.838,"n":284,"o":54.85,"t":"2026-10-21T19:05:00Z","v":71581,"vw":54.842644},{"c":54.84,"h":54.845,"l":54.84,"n":68,"o":54.845,"t":"2026-10-21T19:10:00Z","v":7896,"vw":54.840272},{"c":54.86,"h":54.86,"l":54.85,"n":159,"o":54.85,"t":"2026-10-21T19:15:00Z","v":19119,"vw":54.85483},{"c":54.85,"h":54.86,"l":54.85,"n":40,"o":54.86,"t":"2026-10-21T19:20:00Z","v":2304,"vw":54.855417},{"c":54.86,"h":54.86,"l":54.85,"n":58,"o":54.855,"t":"2026-10-21T19:25:00Z","v":2032,"vw":54.855},{"c":54.86,"h":54.86,"l":54.85,"n":176,"o":54.86,"t":"2026-10-21T19:30:00Z","v":22633,"vw":54.857673},{"c":54.855,"h":54.86,"l":54.85,"n":92,"o":54.86,"t":"2026-10-21T19:35:00Z","v":2679,"vw":54.8519},{"c":54.855,"h":54.86,"l":54.85,"n":145,"o":54.85,"t":"2026-10-21T19:40:00Z","v":14162,"vw":54.855637},{"c":54.855,"h":54.86,"l":54.84,"n":185,"o":54.855,"t":"2026-10-21T19:45:00Z","v":20422,"vw":54.851624},{"c":54.86,"h":54.86,"l":54.85,"n":167,"o":54.855,"t":"2026-10-21T19:50:00Z","v":16541,"vw":54.856986},{"c":54.86,"h":54.87,"l":54.84,"n":886,"o":54.85,"t":"2026-10-21T19:55:00Z","v":181825,"vw":54.854393},{"c":54.85,"h":54.85,"l":54.85,"n":39,"o":54.85,"t":"2026-10-21T20:00:00Z","v":117165,"vw":54.85},{"c":54.95,"h":54.96,"l":54.94,"n":222,"o":54.95,"t":"2026-10-22T13:30:00Z","v":52509,"vw":54.947805},{"c":54.94,"h":54.955,"l":54.92,"n":236,"o":54.95,"t":"2026-10-22T13:35:00Z","v":532508,"vw":54.940286},{"c":54.935,"h":54.95,"l":54.93,"n":306,"o":54.95,"t":"2026-10-22T13:40:00Z","v":52054,"vw":54.939714},{"c":54.89,"h":54.94,"l":54.89,"n":206,"o":54.94,"t":"2026-10-22T13:45:00Z","v":31617,"vw":54.901733},{"c":54.88,"h":54.89,"l":54.87,"n":245,"o":54.88,"t":"2026-10-22T13:50:00Z","v":25541,"vw":54.877949},{"c":54.8784,"h":54.89,"l":54.86,"n":131,"o":54.88,"t":"2026-10-22T13:55:00Z","v":10332,"vw":54.872518},{"c":54.85,"h":54.88,"l":54.85,"n":102,"o":54.875,"t":"2026-10-22T14:00:00Z","v":11191,"vw":54.860706},{"c":54.845,"h":54.855,"l":54.84,"n":430,"o":54.85,"t":"2026-10-22T14:05:00Z","v":60263,"vw":54.840797},{"c":54.84,"h":54.845,"l":54.84,"n":108,"o":54.845,"t":"2026-10-22T14:10:00Z","v":4572,"vw":54.841163},{"c":54.85,"h":54.85,"l":54.84,"n":106,"o":54.845,"t":"2026-10-22T14:15:00Z","v":6505,"vw":54.842767},{"c":54.86,"h":54.86,"l":54.84,"n":119,"o":54.85,"t":"2026-10-22T14:20:00Z","v":8102,"vw":54.849029},{"c":54.86,"h":54.86,"l":54.85,"n":150,"o":54.85,"t":"2026-10-22T14:25:00Z","v":12884,"vw":54.85581},{"c":54.855,"h":54.86,"l":54.85,"n":61,"o":54.86,"t":"2026-10-22T14:30:00Z","v":2349,"vw":54.852481},{"c":54.88,"h":54.88,"l":54.85,"n":121,"o":54.85,"t":"2026-10-22T14:35:00Z","v":9161,"vw":54.858144},{"c":54.875,"h":54.875,"l":54.87,"n":71,"o":54.87,"t":"2026-10-22T14:40:00Z","v":2268,"vw":54.870981},{"c":54.885,"h":54.89,"l":54.87,"n":172,"o":54.87,"t":"2026-10-22T14:45:00Z","v":17080,"vw":54.880391},{"c":54.88,"h":54.885,"l":54.88,"n":51,"o":54.88,"t":"2026-10-22T14:50:00Z","v":2041,"vw":54.880741},{"c":54.88,"h":54.89,"l":54.88,"n":122,"o":54.89,"t":"2026-10-22T14:55:00Z","v":4249,"vw":54.883488},{"c":54.9,"h":54.9,"l":54.885,"n":176,"o":54.89,"t":"2026-10-22T15:00:00Z","v":29574,"vw":54.889879},{"c":54.89,"h":54.905,"l":54.88,"n":141,"o":54.9,"t":"2026-10-22T15:05:00Z","v":12417,"vw":54.897973},{"c":54.9,"h":54.9,"l":54.89,"n":170,"o":54.8988,"t":"2026-10-22T15:10:00Z","v":28858,"vw":54.891899},{"c":54.88,"h":54.895,"l":54.88,"n":107,"o":54.89,"t":"2026-10-22T15:15:00Z","v":4291,"vw":54.886473},{"c":54.87,"h":54.88,"l":54.86,"n":125,"o":54.88,"t":"2026-10-22T15:20:00Z","v":12207,"vw":54.871198},{"c":54.875,"h":54.875,"l":54.87,"n":116,"o":54.87,"t":"2026-10-22T15:25:00Z","v":3913,"vw":54.871417},{"c":54.875,"h":54.88,"l":54.87,"n":108,"o":54.88,"t":"2026-10-22T15:30:00Z","v":5246,"vw":54.878343},{"c":54.885,"h":54.885,"l":54.87,"n":114,"o":54.88,"t":"2026-10-22T15:35:00Z","v":5231,"vw":54.879253},{"c":54.89,"h":54.89,"l":54.88,"n":116,"o":54.885,"t":"2026-10-22T15:40:00Z","v":5013,"vw":54.881856},{"c":54.89,"h":54.89,"l":54.88,"n":74,"o":54.88,"t":"2026-10-22T15:45:00Z","v":2506,"vw":54.886988},{"c":54.885,"h":54.89,"l":54.88,"n":79,"o":54.89,"t":"2026-10-22T15:50:00Z","v":1905,"vw":54.884933},{"c":54.88,"h":54.89,"l":54.88,"n":229,"o":54.885,"t":"2026-10-22T15:55:00Z","v":17328,"vw":54.88424},{"c":54.86,"h":54.88,"l":54.85,"n":112,"o":54.88,"t":"2026-10-22T16:00:00Z","v":12161,"vw":54.862228},{"c":54.855,"h":54.86,"l":54.855,"n":63,"o":54.86,"t":"2026-10-22T16:05:00Z","v":3139,"vw":54.859403},{"c":54.85,"h":54.855,"l":54.85,"n":110,"o":54.855,"t":"2026-10-22T16:10:00Z","v":4057,"vw":54.850352},{"c":54.865,"h":54.865,"l":54.85,"n":134,"o":54.855,"t":"2026-10-22T16:15:00Z","v":22221,"vw":54.851561},{"c":54.85,"h":54.87,"l":54.85,"n":75,"o":54.87,"t":"2026-10-22T16:20:00Z","v":7305,"vw":54.859406},{"c":54.86,"h":54.86,"l":54.85,"n":92,"o":54.86,"t":"2026-10-22T16:25:00Z","v":9112,"vw":54.859355},{"c":54.855,"h":54.86,"l":54.85,"n":93,"o":54.85,"t":"2026-10-22T16:30:00Z","v":18751,"vw":54.85195},{"c":54.86,"h":54.86,"l":54.85,"n":116,"o":54.85,"t":"2026-10-22T16:35:00Z","v":12150,"vw":54.850433},{"c":54.86,"h":54.86,"l":54.85,"n":78,"o":54.85,"t":"2026-10-22T16:40:00Z","v":3937,"vw":54.85612},{"c":54.855,"h":54.86,"l":54.85,"n":104,"o":54.86,"t":"2026-10-22T16:45:00Z","v":4358,"vw":54.856288},{"c":54.86,"h":54.86,"l":54.85,"n":53,"o":54.85,"t":"2026-10-22T16:50:00Z","v":2256,"vw":54.853435},{"c":54.86,"h":54.87,"l":54.86,"n":60,"o":54.86,"t":"2026-10-22T16:55:00Z","v":5210,"vw":54.860617},{"c":54.86,"h":54.87,"l":54.86,"n":172,"o":54.86,"t":"2026-10-22T17:00:00Z","v":5499,"vw":54.861257},{"c":54.86,"h":54.865,"l":54.86,"n":62,"o":54.86,"t":"2026-10-22T17:05:00Z","v":1280,"vw":54.860843},{"c":54.85,"h":54.865,"l":54.85,"n":333,"o":54.86,"t":"2026-10-22T17:10:00Z","v":118215,"vw":54.850546},{"c":54.85,"h":54.86,"l":54.845,"n":235,"o":54.86,"t":"2026-10-22T17:15:00Z","v":42279,"vw":54.849879},{"c":54.85,"h":54.85,"l":54.845,"n":199,"o":54.85,"t":"2026-10-22T17:20:00Z","v":21773,"vw":54.849617},{"c":54.85,"h":54.85,"l":54.845,"n":93,"o":54.845,"t":"2026-10-22T17:25:00Z","v":29764,"vw":54.849895},{"c":54.83,"h":54.85,"l":54.82,"n":198,"o":54.85,"t":"2026-10-22T17:30:00Z","v":34202,"vw":54.833855},{"c":54.825,"h":54.83,"l":54.82,"n":101,"o":54.825,"t":"2026-10-22T17:35:00Z","v":25216,"vw":54.826278},{"c":54.83,"h":54.84,"l":54.825,"n":237,"o":54.825,"t":"2026-10-22T17:40:00Z","v":48127,"vw":54.830444},{"c":54.83,"h":54.835,"l":54.82,"n":102,"o":54.83,"t":"2026-10-22T17:45:00Z","v":10502,"vw":54.829916},{"c":54.83,"h":54.83,"l":54.82,"n":228,"o":54.83,"t":"2026-10-22T17:50:00Z","v":33051,"vw":54.82722},{"c":54.82,"h":54.84,"l":54.82,"n":96,"o":54.83,"t":"2026-10-22T17:55:00Z","v":10236,"vw":54.829604},{"c":54.82,"h":54.83,"l":54.82,"n":86,"o":54.82,"t":"2026-10-22T18:00:00Z","v":5449,"vw":54.828085},{"c":54.83,"h":54.83,"l":54.82,"n":104,"o":54.83,"t":"2026-10-22T18:05:00Z","v":4248,"vw":54.828162},{"c":54.84,"h":54.84,"l":54.825,"n":66,"o":54.825,"t":"2026-10-22T18:10:00Z","v":3288,"vw":54.833685},{"c":54.84,"h":54.84,"l":54.835,"n":42,"o":54.835,"t":"2026-10-22T18:15:00Z","v":1249,"vw":54.83945},{"c":54.83,"h":54.845,"l":54.83,"n":163,"o":54.835,"t":"2026-10-22T18:20:00Z","v":13587,"vw":54.839637},{"c":54.845,"h":54.845,"l":54.83,"n":116,"o":54.84,"t":"2026-10-22T18:25:00Z","v":8011,"vw":54.839553},{"c":54.835,"h":54.845,"l":54.83,"n":133,"o":54.845,"t":"2026-10-22T18:30:00Z","v":12838,"vw":54.836639},{"c":54.84,"h":54.85,"l":54.83,"n":201,"o":54.83,"t":"2026-10-22T18:35:00Z","v":35372,"vw":54.835983},{"c":54.84,"h":54.845,"l":54.83,"n":138,"o":54.84,"t":"2026-10-22T18:40:00Z","v":17222,"vw":54.839561},{"c":54.835,"h":54.845,"l":54.83,"n":68,"o":54.845,"t":"2026-10-22T18:45:00Z","v":9063,"vw":54.839914},{"c":54.85,"h":54.86,"l":54.83,"n":344,"o":54.835,"t":"2026-10-22T18:50:00Z","v":89590,"vw":54.838507},{"c":54.86,"h":54.865,"l":54.85,"n":155,"o":54.86,"t":"2026-10-22T18:55:00Z","v":19434,"vw":54.859328},{"c":54.89,"h":54.89,"l":54.86,"n":181,"o":54.87,"t":"2026-10-22T19:00:00Z","v":10376,"vw":54.875568},{"c":54.89,"h":54.89,"l":54.87,"n":174,"o":54.89,"t":"2026-10-22T19:05:00Z","v":18110,"vw":54.882088},{"c":54.885,"h":54.89,"l":54.88,"n":127,"o":54.89,"t":"2026-10-22T19:10:00Z","v":6708,"vw":54.888609},{"c":54.89,"h":54.89,"l":54.885,"n":77,"o":54.89,"t":"2026-10-22T19:15:00Z","v":6728,"vw":54.888836},{"c":54.89,"h":54.89,"l":54.885,"n":91,"o":54.89,"t":"2026-10-22T19:20:00Z","v":6477,"vw":54.888503},{"c":54.89,"h":54.89,"l":54.88,"n":144,"o":54.89,"t":"2026-10-22T19:25:00Z","v":9064,"vw":54.889359},{"c":54.89,"h":54.89,"l":54.885,"n":157,"o":54.89,"t":"2026-10-22T19:30:00Z","v":9039,"vw":54.889737},{"c":54.88,"h":54.89,"l":54.87,"n":456,"o":54.89,"t":"2026-10-22T19:35:00Z","v":67372,"vw":54.881432},{"c":54.89,"h":54.89,"l":54.88,"n":187,"o":54.88,"t":"2026-10-22T19:40:00Z","v":10905,"vw":54.885291},{"c":54.88,"h":54.89,"l":54.88,"n":283,"o":54.89,"t":"2026-10-22T19:45:00Z","v":27709,"vw":54.888158},{"c":54.89,"h":54.89,"l":54.88,"n":503,"o":54.89,"t":"2026-10-22T19:50:00Z","v":65014,"vw":54.889218},{"c":54.92,"h":54.93,"l":54.88,"n":1036,"o":54.89,"t":"2026-10-22T19:55:00Z","v":143035,"vw":54.913311},{"c":54.89,"h":54.89,"l":54.89,"n":30,"o":54.89,"t":"2026-10-22T20:00:00Z","v":88780,"vw":54.89}],"history":[{"c":66.76,"h":67.96,"l":66.455,"n":4530,"o":67.96,"t":"2024-10-21T04:00:00Z","v":220709,"vw":66.888575},{"c":66.04,"h":66.55,"l":65.53,"n":5556,"o":66.47,"t":"2024-10-22T04:00:00Z","v":218555,"vw":65.893449},{"c":65.98,"h":66.4,"l":65.46,"n":6403,"o":65.64,"t":"2024-10-23T04:00:00Z","v":346440,"vw":65.89211},{"c":66.54,"h":66.88,"l":65.48,"n":7073,"o":65.86,"t":"2024-10-24T04:00:00Z","v":384301,"vw":66.302604},{"c":66.39,"h":66.75,"l":65.95,"n":5622,"o":66.75,"t":"2024-10-25T04:00:00Z","v":242458,"vw":66.397059},{"c":66.86,"h":67.34,"l":66.11,"n":7573,"o":66.9,"t":"2024-10-28T04:00:00Z","v":339475,"vw":66.714502},{"c":71.07,"h":72.74,"l":68.07,"n":13187,"o":68.07,"t":"2024-10-29T04:00:00Z","v":660978,"vw":71.453501},{"c":70.88,"h":71.52,"l":69.72,"n":8659,"o":70.61,"t":"2024-10-30T04:00:00Z","v":418551,"vw":70.713414},{"c":68.93,"h":71,"l":68.74,"n":7665,"o":70.66,"t":"2024-10-31T04:00:00Z","v":445495,"vw":69.192993},{"c":69.7,"h":70.11,"l":68.8,"n":9004,"o":69.5,"t":"2024-11-01T04:00:00Z","v":384915,"vw":69.64305},{"c":71.13,"h":71.28,"l":69.65,"n":8623,"o":69.65,"t":"2024-11-04T05:00:00Z","v":353809,"vw":70.864891},{"c":72.32,"h":72.34,"l":70.73,"n":6815,"o":70.73,"t":"2024-11-05T05:00:00Z","v":282374,"vw":72.092839},{"c":77.89,"h":78.01,"l":75.45,"n":12137,"o":75.45,"t":"2024-11-06T05:00:00Z","v":558756,"vw":77.275833},{"c":77.43,"h":78.26,"l":76.71,"n":9592,"o":77.33,"t":"2024-11-07T05:00:00Z","v":437554,"vw":77.422739},{"c":77.81,"h":78.62,"l":77.03,"n":7647,"o":77.98,"t":"2024-11-08T05:00:00Z","v":373886,"vw":78.047717},{"c":78.36,"h":79.37,"l":78.06,"n":5615,"o":78.69,"t":"2024-11-11T05:00:00Z","v":214642,"vw":78.615001},{"c":78.02,"h":79.22,"l":77.69,"n":5605,"o":78.76,"t":"2024-11-12T05:00:00Z","v":260238,"vw":78.244315},{"c":78.59,"h":79.435,"l":76.96,"n":6604,"o":78.53,"t":"2024-11-13T05:00:00Z","v":318591,"vw":78.712578},{"c":77.87,"h":78.92,"l":77.21,"n":8994,"o":78.59,"t":"2024-11-14T05:00:00Z","v":470828,"vw":77.88205},{"c":76.48,"h":78.72,"l":76.01,"n":8234,"o":78.72,"t":"2024-11-15T05:00:00Z","v":350470,"vw":76.806596},{"c":77,"h":77.1,"l":76.465,"n":5025,"o":76.82,"t":"2024-11-18T05:00:00Z","v":230666,"vw":76.881503},{"c":77.07,"h":77.91,"l":76.2,"n":6062,"o":76.57,"t":"2024-11-19T05:00:00Z","v":292306,"vw":76.917271},{"c":77.89,"h":77.91,"l":76.16,"n":6275,"o":76.84,"t":"2024-11-20T05:00:00Z","v":276937,"vw":77.432984},{"c":79.43,"h":79.75,"l":77.84,"n":5980,"o":78.42,"t":"2024-11-21T05:00:00Z","v":345259,"vw":79.173509},{"c":80.79,"h":81.33,"l":79.6977,"n":7333,"o":79.76,"t":"2024-11-22T05:00:00Z","v":330760,"vw":80.558626},{"c":82.01,"h":82.78,"l":80.98,"n":8290,"o":80.98,"t":"2024-11-25T05:00:00Z","v":542979,"vw":82.091669},{"c":83,"h":83.08,"l":81.94,"n":7033,"o":81.98,"t":"2024-11-26T05:00:00Z","v":265928,"vw":82.667529},{"c":82.44,"h":84.23,"l":82.11,"n":6897,"o":83.65,"t":"2024-11-27T05:00:00Z","v":306812,"vw":82.664744},{"c":82.58,"h":83.402,"l":82.17,"n":2968,"o":83.08,"t":"2024-11-29T05:00:00Z","v":153635,"vw":82.640451},{"c":81.78,"h":82.92,"l":81.11,"n":7191,"o":82.75,"t":"2024-12-02T05:00:00Z","v":224846,"vw":81.735268},{"c":81.79,"h":81.94,"l":80.735,"n":5665,"o":81,"t":"2024-12-03T05:00:00Z","v":165954,"vw":81.587135},{"c":83.43,"h":83.74,"l":82.05,"n":5720,"o":82.05,"t":"2024-12-04T05:00:00Z","v":396324,"vw":83.238142},{"c":80.3,"h":83.43,"l":80.22,"n":6894,"o":83.43,"t":"2024-12-05T05:00:00Z","v":341446,"vw":81.154445},{"c":78.9,"h":80.33,"l":78.87,"n":4980,"o":80.33,"t":"2024-12-06T05:00:00Z","v":211374,"vw":79.270125},{"c":78.01,"h":79.47,"l":77.14,"n":6352,"o":79.47,"t":"2024-12-09T05:00:00Z","v":569493,"vw":78.055319},{"c":79.18,"h":79.36,"l":77.16,"n":5893,"o":77.81,"t":"2024-12-10T05:00:00Z","v":217014,"vw":79.00813},{"c":77.9,"h":79.88,"l":77.75,"n":6092,"o":79.88,"t":"2024-12-11T05:00:00Z","v":343311,"vw":78.502835},{"c":79.89,"h":80.13,"l":78.39,"n":6098,"o":80.13,"t":"2024-12-12T05:00:00Z","v":305302,"vw":79.661245},{"c":79.6,"h":81.06,"l":79.17,"n":6201,"o":80.09,"t":"2024-12-13T05:00:00Z","v":309495,"vw":79.711092},{"c":80.65,"h":80.91,"l":79.19,"n":5394,"o":79.75,"t":"2024-12-16T05:00:00Z","v":315287,"vw":80.500418},{"c":81.67,"h":81.88,"l":79.79,"n":8015,"o":80.25,"t":"2024-12-17T05:00:00Z","v":432099,"vw":81.258114},{"c":79.39,"h":82.56,"l":78.755,"n":9370,"o":82.07,"t":"2024-12-18T05:00:00Z","v":542987,"vw":80.472828},{"c":80.43,"h":81.24,"l":78.755,"n":8865,"o":80.15,"t":"2024-12-19T05:00:00Z","v":396638,"vw":80.389733},{"c":81.25,"h":81.59,"l":79.59,"n":7395,"o":79.59,"t":"2024-12-20T05:00:00Z","v":576943,"vw":80.901912},{"c":80.62,"h":81.66,"l":80.13,"n":8825,"o":80.88,"t":"2024-12-23T05:00:00Z","v":287792,"vw":80.713078},{"c":82.29,"h":82.59,"l":80.74,"n":3884,"o":81.18,"t":"2024-12-24T05:00:00Z","v":151112,"vw":82.048881},{"c":82.72,"h":82.78,"l":81.726,"n":4556,"o":81.8,"t":"2024-12-26T05:00:00Z","v":140242,"vw":82.524229},{"c":82.02,"h":82.96,"l":81.33,"n":7243,"o":81.89,"t":"2024-12-27T05:00:00Z","v":201885,"vw":81.991301},{"c":81.63,"h":82.2,"l":81.02,"n":6454,"o":81.61,"t":"2024-12-30T05:00:00Z","v":230570,"vw":81.607736},{"c":81.83,"h":82.75,"l":81.71,"n":6181,"o":82.04,"t":"2024-12-31T05:00:00Z","v":458499,"vw":81.962206},{"c":81.16,"h":82.53,"l":80.375,"n":7986,"o":82,"t":"2025-01-02T05:00:00Z","v":390269,"vw":81.197059},{"c":82.22,"h":82.37,"l":80.84,"n":5613,"o":81.22,"t":"2025-01-03T05:00:00Z","v":207990,"vw":81.996704},{"c":80.76,"h":82.4,"l":80.71,"n":6818,"o":82.16,"t":"2025-01-06T05:00:00Z","v":231834,"vw":81.29487},{"c":80.78,"h":81.51,"l":80.09,"n":6061,"o":81.02,"t":"2025-01-07T05:00:00Z","v":225061,"vw":80.65763},{"c":82.79,"h":82.98,"l":80.48,"n":4908,"o":80.48,"t":"2025-01-08T05:00:00Z","v":178928,"vw":82.530554},{"c":81.81,"h":82.3175,"l":80.75,"n":7212,"o":81.98,"t":"2025-01-10T05:00:00Z","v":240266,"vw":81.71825},{"c":82.81,"h":83.355,"l":81.5,"n":6945,"o":81.5,"t":"2025-01-13T05:00:00Z","v":202809,"vw":82.704114},{"c":82.81,"h":83.88,"l":82.05,"n":6739,"o":82.83,"t":"2025-01-14T05:00:00Z","v":272490,"vw":82.941842},{"c":83.9,"h":84.91,"l":83.33,"n":4873,"o":84.41,"t":"2025-01-15T05:00:00Z","v":177905,"vw":83.950804},{"c":84.74,"h":85.26,"l":83.59,"n":4558,"o":83.76,"t":"2025-01-16T05:00:00Z","v":195748,"vw":84.715986},{"c":84.5,"h":85.95,"l":84.105,"n":4458,"o":85.7,"t":"2025-01-17T05:00:00Z","v":144739,"vw":84.741896},{"c":85.35,"h":86.2,"l":85,"n":6317,"o":85.22,"t":"2025-01-21T05:00:00Z","v":216182,"vw":85.540781},{"c":84.8,"h":85.86,"l":84.63,"n":7231,"o":85.01,"t":"2025-01-22T05:00:00Z","v":339804,"vw":85.116309},{"c":84.19,"h":84.58,"l":83.2566,"n":5384,"o":84.4,"t":"2025-01-23T05:00:00Z","v":294919,"vw":84.033544},{"c":83.95,"h":84.28,"l":83.36,"n":4947,"o":83.83,"t":"2025-01-24T05:00:00Z","v":204299,"vw":83.943936},{"c":85.42,"h":85.5425,"l":84.135,"n":5247,"o":84.3,"t":"2025-01-27T05:00:00Z","v":192136,"vw":85.135931},{"c":85.68,"h":86.55,"l":85.23,"n":4286,"o":85.31,"t":"2025-01-28T05:00:00Z","v":159160,"vw":85.790876},{"c":85.03,"h":86.235,"l":84.41,"n":6106,"o":85.75,"t":"2025-01-29T05:00:00Z","v":279266,"vw":84.935214},{"c":86.55,"h":86.725,"l":85.46,"n":4497,"o":85.73,"t":"2025-01-30T05:00:00Z","v":156822,"vw":86.376578},{"c":85.81,"h":86.48,"l":85.05,"n":6168,"o":86.25,"t":"2025-01-31T05:00:00Z","v":242018,"vw":85.844913},{"c":85.99,"h":86.63,"l":84.72,"n":6653,"o":84.72,"t":"2025-02-03T05:00:00Z","v":233106,"vw":85.919923},{"c":85.74,"h":86.115,"l":85.1,"n":4528,"o":86.02,"t":"2025-02-04T05:00:00Z","v":157113,"vw":85.696438},{"c":87.38,"h":87.52,"l":86.075,"n":4388,"o":86.65,"t":"2025-02-05T05:00:00Z","v":233704,"vw":87.113702},{"c":88.65,"h":89.25,"l":87.35,"n":5797,"o":88.07,"t":"2025-02-06T05:00:00Z","v":382126,"vw":88.504121},{"c":88,"h":89.19,"l":87.72,"n":5399,"o":88.65,"t":"2025-02-07T05:00:00Z","v":251449,"vw":88.284593},{"c":88.07,"h":88.6475,"l":87.13,"n":6942,"o":88.14,"t":"2025-02-10T05:00:00Z","v":291533,"vw":87.980013},{"c":88.03,"h":89.03,"l":87.345,"n":6435,"o":87.77,"t":"2025-02-11T05:00:00Z","v":286982,"vw":87.998966},{"c":87.24,"h":88.21,"l":87,"n":6408,"o":87.21,"t":"2025-02-12T05:00:00Z","v":253852,"vw":87.399656},{"c":87.83,"h":88.16,"l":86.75,"n":7911,"o":87.95,"t":"2025-02-13T05:00:00Z","v":358588,"vw":87.697239},{"c":86.82,"h":88.66,"l":86.65,"n":5683,"o":88.49,"t":"2025-02-14T05:00:00Z","v":197426,"vw":87.130255},{"c":86.5,"h":87.06,"l":85.82,"n":6040,"o":86.68,"t":"2025-02-18T05:00:00Z","v":298661,"vw":86.390139},{"c":87.58,"h":87.65,"l":85.89,"n":4847,"o":85.89,"t":"2025-02-19T05:00:00Z","v":169725,"vw":87.381405},{"c":85.48,"h":87.78,"l":84.75,"n":5825,"o":87.58,"t":"2025-02-20T05:00:00Z","v":314334,"vw":85.505951},{"c":83.96,"h":86.485,"l":83.32,"n":7999,"o":86.27,"t":"2025-02-21T05:00:00Z","v":514121,"vw":84.032452},{"c":84.02,"h":84.51,"l":83.035,"n":7239,"o":84.07,"t":"2025-02-24T05:00:00Z","v":278159,"vw":83.974908},{"c":85.32,"h":85.485,"l":84.395,"n":7258,"o":84.52,"t":"2025-02-25T05:00:00Z","v":323660,"vw":85.11637},{"c":80.86,"h":90.13,"l":80.7,"n":14644,"o":86.46,"t":"2025-02-26T05:00:00Z","v":739098,"vw":84.18213},{"c":78.11,"h":82.05,"l":77.915,"n":12494,"o":80.14,"t":"2025-02-27T05:00:00Z","v":437015,"vw":78.810757},{"c":78.17,"h":79.37,"l":77.88,"n":12443,"o":78.62,"t":"2025-02-28T05:00:00Z","v":607999,"vw":78.310338},{"c":76.79,"h":78.99,"l":76.62,"n":10253,"o":78.19,"t":"2025-03-03T05:00:00Z","v":361259,"vw":77.303988},{"c":75.47,"h":76.515,"l":74.6001,"n":13105,"o":75.79,"t":"2025-03-04T05:00:00Z","v":506084,"vw":75.758729},{"c":73,"h":75.94,"l":72.93,"n":12288,"o":74.9,"t":"2025-03-05T05:00:00Z","v":474672,"vw":73.939137},{"c":71.66,"h":73.52,"l":71.55,"n":10451,"o":72.4,"t":"2025-03-06T05:00:00Z","v":411989,"vw":72.139164},{"c":72.65,"h":73.11,"l":70.805,"n":10994,"o":71.66,"t":"2025-03-07T05:00:00Z","v":400676,"vw":72.299836},{"c":70.16,"h":72.68,"l":69.45,"n":10619,"o":71.78,"t":"2025-03-10T04:00:00Z","v":457012,"vw":70.529713},{"c":69.92,"h":70.745,"l":68.64,"n":12362,"o":70.11,"t":"2025-03-11T04:00:00Z","v":495401,"vw":69.83103},{"c":68.67,"h":70.43,"l":68.56,"n":11206,"o":70.37,"t":"2025-03-12T04:00:00Z","v":474894,"vw":69.116234},{"c":68.46,"h":68.95,"l":66.01,"n":9368,"o":68.75,"t":"2025-03-13T04:00:00Z","v":423813,"vw":67.839475},{"c":69.45,"h":70.35,"l":68.43,"n":8241,"o":69.25,"t":"2025-03-14T04:00:00Z","v":374560,"vw":69.597081},{"c":71.11,"h":71.26,"l":68.75,"n":8866,"o":69.42,"t":"2025-03-17T04:00:00Z","v":301059,"vw":70.631977},{"c":72.04,"h":72.11,"l":70.5,"n":7334,"o":71,"t":"2025-03-18T04:00:00Z","v":300782,"vw":71.640929},{"c":73.5,"h":73.88,"l":71.64,"n":9028,"o":71.64,"t":"2025-03-19T04:00:00Z","v":383573,"vw":73.182239},{"c":72.94,"h":73.87,"l":72.2192,"n":7850,"o":72.77,"t":"2025-03-20T04:00:00Z","v":391855,"vw":73.185701},{"c":73,"h":73.25,"l":72.09,"n":9395,"o":73,"t":"2025-03-21T04:00:00Z","v":571823,"vw":72.943767},{"c":74.05,"h":75.07,"l":73.51,"n":6985,"o":73.76,"t":"2025-03-24T04:00:00Z","v":273534,"vw":74.186143},{"c":74.08,"h":74.26,"l":72.81,"n":8579,"o":73.99,"t":"2025-03-25T04:00:00Z","v":517296,"vw":73.955061},{"c":74.28,"h":75.17,"l":74.01,"n":6789,"o":74.01,"t":"2025-03-26T04:00:00Z","v":236548,"vw":74.375097},{"c":75.19,"h":75.5,"l":74.3,"n":5627,"o":74.49,"t":"2025-03-27T04:00:00Z","v":193917,"vw":75.090086},{"c":74.97,"h":75.86,"l":74.39,"n":7401,"o":75.13,"t":"2025-03-28T04:00:00Z","v":280765,"vw":74.969971},{"c":75.86,"h":76.34,"l":74.2182,"n":8826,"o":74.81,"t":"2025-03-31T04:00:00Z","v":481991,"vw":75.783076},{"c":76.98,"h":77.355,"l":75,"n":11370,"o":75.46,"t":"2025-04-01T04:00:00Z","v":533835,"vw":76.946621},{"c":75.32,"h":76.516,"l":74.075,"n":10075,"o":76.14,"t":"2025-04-02T04:00:00Z","v":381198,"vw":75.379703},{"c":73.86,"h":75.33,"l":72.86,"n":9668,"o":72.86,"t":"2025-04-03T04:00:00Z","v":450521,"vw":73.910721},{"c":72.2,"h":75.13,"l":71.885,"n":16694,"o":72.29,"t":"2025-04-04T04:00:00Z","v":677712,"vw":72.791417},{"c":70.99,"h":74.08,"l":69.11,"n":14046,"o":70.54,"t":"2025-04-07T04:00:00Z","v":551077,"vw":71.024147},{"c":70.03,"h":73.055,"l":69.03,"n":11346,"o":72.48,"t":"2025-04-08T04:00:00Z","v":432198,"vw":70.486886},{"c":76.12,"h":76.7,"l":69.29,"n":15094,"o":69.87,"t":"2025-04-09T04:00:00Z","v":676360,"vw":73.859271},{"c":75.44,"h":75.91,"l":72.75,"n":11668,"o":74.53,"t":"2025-04-10T04:00:00Z","v":442171,"vw":75.038472},{"c":77.73,"h":77.95,"l":74.455,"n":10288,"o":75.07,"t":"2025-04-11T04:00:00Z","v":360726,"vw":77.066982},{"c":79.64,"h":79.89,"l":77.065,"n":10900,"o":78.66,"t":"2025-04-14T04:00:00Z","v":460802,"vw":79.055264},{"c":79.5,"h":80.65,"l":79.04,"n":10575,"o":79.77,"t":"2025-04-15T04:00:00Z","v":638246,"vw":79.5814},{"c":78.69,"h":79.575,"l":77.53,"n":11614,"o":78.96,"t":"2025-04-16T04:00:00Z","v":548578,"vw":78.628912},{"c":77.46,"h":79.35,"l":76.9,"n":9673,"o":78.57,"t":"2025-04-17T04:00:00Z","v":456438,"vw":77.634198},{"c":74.49,"h":76.98,"l":73.262,"n":8267,"o":76.98,"t":"2025-04-21T04:00:00Z","v":348497,"vw":74.326591},{"c":75.96,"h":76.12,"l":74.035,"n":11060,"o":75.4,"t":"2025-04-22T04:00:00Z","v":516126,"vw":75.173646},{"c":77.24,"h":78.22,"l":76.16,"n":8834,"o":76.72,"t":"2025-04-23T04:00:00Z","v":371958,"vw":77.026748},{"c":66.42,"h":77.24,"l":65.62,"n":20969,"o":76.82,"t":"2025-04-24T04:00:00Z","v":1090535,"vw":67.561632},{"c":66.19,"h":67.76,"l":65,"n":23575,"o":65.6,"t":"2025-04-25T04:00:00Z","v":1070907,"vw":66.524895},{"c":66.24,"h":66.815,"l":64.851,"n":17433,"o":65.93,"t":"2025-04-28T04:00:00Z","v":647966,"vw":65.957069},{"c":67.22,"h":67.56,"l":65.54,"n":11146,"o":66.06,"t":"2025-04-29T04:00:00Z","v":387301,"vw":67.06885},{"c":68.1,"h":68.43,"l":65.31,"n":9920,"o":66.91,"t":"2025-04-30T04:00:00Z","v":472591,"vw":67.773184},{"c":69.86,"h":70.095,"l":67.18,"n":11376,"o":67.82,"t":"2025-05-01T04:00:00Z","v":498352,"vw":69.488455},{"c":71.79,"h":72.01,"l":70.335,"n":11640,"o":70.7,"t":"2025-05-02T04:00:00Z","v":476102,"vw":71.471657},{"c":71.99,"h":73.14,"l":71.41,"n":9995,"o":71.67,"t":"2025-05-05T04:00:00Z","v":355353,"vw":72.202232},{"c":70.83,"h":72.515,"l":70.711,"n":10709,"o":71.54,"t":"2025-05-06T04:00:00Z","v":442273,"vw":71.200093},{"c":71.06,"h":72.08,"l":70.66,"n":8167,"o":71.39,"t":"2025-05-07T04:00:00Z","v":314550,"vw":71.123595},{"c":72.59,"h":73.43,"l":71.32,"n":8529,"o":71.79,"t":"2025-05-08T04:00:00Z","v":249455,"vw":72.582792},{"c":72.43,"h":73.235,"l":72.025,"n":7247,"o":72.49,"t":"2025-05-09T04:00:00Z","v":237006,"vw":72.480258},{"c":74.02,"h":74.58,"l":72.865,"n":9711,"o":73.95,"t":"2025-05-12T04:00:00Z","v":367865,"vw":73.930227},{"c":73.83,"h":74.945,"l":73.52,"n":7798,"o":74.05,"t":"2025-05-13T04:00:00Z","v":291159,"vw":73.885106},{"c":72.6,"h":74.19,"l":72.52,"n":7378,"o":73.51,"t":"2025-05-14T04:00:00Z","v":252803,"vw":72.869862},{"c":72.96,"h":73.635,"l":72.23,"n":6963,"o":72.83,"t":"2025-05-15T04:00:00Z","v":238884,"vw":72.93727},{"c":74.13,"h":74.44,"l":72.73,"n":8305,"o":73.01,"t":"2025-05-16T04:00:00Z","v":283567,"vw":73.882495},{"c":74.25,"h":74.34,"l":73.2,"n":5605,"o":73.52,"t":"2025-05-19T04:00:00Z","v":194920,"vw":74.135933},{"c":73.6,"h":74.355,"l":73.37,"n":7254,"o":73.97,"t":"2025-05-20T04:00:00Z","v":270316,"vw":73.724725},{"c":71.72,"h":73.185,"l":71.64,"n":7592,"o":72.39,"t":"2025-05-21T04:00:00Z","v":252153,"vw":72.014868},{"c":72.25,"h":72.32,"l":70.82,"n":6525,"o":71.74,"t":"2025-05-22T04:00:00Z","v":246843,"vw":72.018319},{"c":71.93,"h":72.54,"l":71.29,"n":8673,"o":71.33,"t":"2025-05-23T04:00:00Z","v":309555,"vw":71.993371},{"c":75.73,"h":76.37,"l":72.34,"n":10646,"o":72.92,"t":"2025-05-27T04:00:00Z","v":622281,"vw":75.55366},{"c":74.29,"h":76.57,"l":73.69,"n":10483,"o":76,"t":"2025-05-28T04:00:00Z","v":614407,"vw":74.376355},{"c":72.19,"h":74.52,"l":71.78,"n":9781,"o":74.03,"t":"2025-05-29T04:00:00Z","v":433632,"vw":72.324273},{"c":72.24,"h":72.85,"l":71.27,"n":11732,"o":72.03,"t":"2025-05-30T04:00:00Z","v":635778,"vw":72.160581},{"c":71.59,"h":71.98,"l":70.45,"n":8352,"o":71.5,"t":"2025-06-02T04:00:00Z","v":334754,"vw":71.512891},{"c":72,"h":72.81,"l":71.015,"n":10180,"o":71.48,"t":"2025-06-03T04:00:00Z","v":458962,"vw":72.151108},{"c":72.36,"h":72.63,"l":71.61,"n":11624,"o":71.73,"t":"2025-06-04T04:00:00Z","v":466942,"vw":72.330838},{"c":73.54,"h":73.7,"l":71.68,"n":10151,"o":72.38,"t":"2025-06-05T04:00:00Z","v":499741,"vw":72.950219},{"c":74.09,"h":74.86,"l":73.68,"n":10224,"o":74.85,"t":"2025-06-06T04:00:00Z","v":512811,"vw":74.295097},{"c":72.58,"h":74.12,"l":70.26,"n":12161,"o":74.12,"t":"2025-06-09T04:00:00Z","v":483087,"vw":72.251837},{"c":71.04,"h":72.53,"l":70.9,"n":9407,"o":72.53,"t":"2025-06-10T04:00:00Z","v":486566,"vw":71.467994},{"c":68.77,"h":71.155,"l":68.67,"n":11949,"o":71.12,"t":"2025-06-11T04:00:00Z","v":602458,"vw":69.326793},{"c":69.07,"h":69.11,"l":67.86,"n":8560,"o":68.65,"t":"2025-06-12T04:00:00Z","v":562317,"vw":68.720965},{"c":68.86,"h":69.345,"l":68.02,"n":10615,"o":68.31,"t":"2025-06-13T04:00:00Z","v":537314,"vw":68.828871},{"c":68.41,"h":69.52,"l":68.23,"n":8985,"o":69.23,"t":"2025-06-16T04:00:00Z","v":425210,"vw":68.644079},{"c":68.44,"h":69.455,"l":67.91,"n":8001,"o":68.15,"t":"2025-06-17T04:00:00Z","v":388388,"vw":68.623123},{"c":68.49,"h":69.27,"l":68.1749,"n":8214,"o":68.83,"t":"2025-06-18T04:00:00Z","v":406180,"vw":68.630002},{"c":67.24,"h":68.93,"l":66.83,"n":9009,"o":68.85,"t":"2025-06-20T04:00:00Z","v":740713,"vw":67.534788},{"c":69.31,"h":69.36,"l":66.64,"n":8399,"o":67.3,"t":"2025-06-23T04:00:00Z","v":477209,"vw":68.587623},{"c":71.53,"h":71.6,"l":68.9701,"n":9811,"o":69.47,"t":"2025-06-24T04:00:00Z","v":552453,"vw":71.031515},{"c":71.17,"h":71.79,"l":70.545,"n":11413,"o":71.56,"t":"2025-06-25T04:00:00Z","v":559405,"vw":71.092303},{"c":71.85,"h":71.98,"l":70.11,"n":8486,"o":71.14,"t":"2025-06-26T04:00:00Z","v":466531,"vw":71.576321},{"c":71.11,"h":72.27,"l":70.65,"n":9529,"o":71.84,"t":"2025-06-27T04:00:00Z","v":1440730,"vw":71.211277},{"c":71.71,"h":71.81,"l":70.27,"n":9224,"o":71.23,"t":"2025-06-30T04:00:00Z","v":626751,"vw":71.490497},{"c":72.4,"h":72.55,"l":70.035,"n":14760,"o":71.18,"t":"2025-07-01T04:00:00Z","v":848243,"vw":72.013571},{"c":72.44,"h":72.52,"l":70.69,"n":10013,"o":72.24,"t":"2025-07-02T04:00:00Z","v":452838,"vw":71.786003},{"c":73.76,"h":73.89,"l":72.05,"n":4960,"o":72.5,"t":"2025-07-03T04:00:00Z","v":262116,"vw":73.50428},{"c":73.72,"h":73.98,"l":72.67,"n":10368,"o":73.35,"t":"2025-07-07T04:00:00Z","v":503917,"vw":73.560563},{"c":72.66,"h":74.36,"l":72.36,"n":10416,"o":73.49,"t":"2025-07-08T04:00:00Z","v":515734,"vw":73.075005},{"c":73.19,"h":73.66,"l":72.21,"n":7156,"o":72.74,"t":"2025-07-09T04:00:00Z","v":447774,"vw":72.9385},{"c":73.2,"h":74.04,"l":72.12,"n":6565,"o":72.75,"t":"2025-07-10T04:00:00Z","v":325253,"vw":73.350735},{"c":72.25,"h":72.9,"l":71.54,"n":6542,"o":72.9,"t":"2025-07-11T04:00:00Z","v":310532,"vw":72.093957},{"c":72.81,"h":73.06,"l":71.73,"n":7680,"o":72.05,"t":"2025-07-14T04:00:00Z","v":477498,"vw":72.614438},{"c":72.49,"h":73.29,"l":72.0401,"n":9250,"o":72.82,"t":"2025-07-15T04:00:00Z","v":546669,"vw":72.648301},{"c":73.93,"h":73.98,"l":72.42,"n":8815,"o":72.75,"t":"2025-07-16T04:00:00Z","v":479351,"vw":73.550512},{"c":75.2,"h":75.22,"l":73.79,"n":9373,"o":74.02,"t":"2025-07-17T04:00:00Z","v":528083,"vw":74.791692},{"c":74.7,"h":75.61,"l":74.2,"n":11885,"o":75.61,"t":"2025-07-18T04:00:00Z","v":777558,"vw":74.669334},{"c":72.68,"h":75.305,"l":72.095,"n":11336,"o":75.02,"t":"2025-07-21T04:00:00Z","v":614388,"vw":73.483877},{"c":73.23,"h":73.87,"l":72.635,"n":10037,"o":73.21,"t":"2025-07-22T04:00:00Z","v":566164,"vw":73.358726},{"c":75.3,"h":75.47,"l":73.02,"n":10878,"o":73.46,"t":"2025-07-23T04:00:00Z","v":566813,"vw":74.694924},{"c":76.56,"h":76.63,"l":74.365,"n":10233,"o":74.96,"t":"2025-07-24T04:00:00Z","v":503262,"vw":75.969506},{"c":77.81,"h":77.83,"l":76.17,"n":7370,"o":76.74,"t":"2025-07-25T04:00:00Z","v":352874,"vw":77.359809},{"c":76.75,"h":77.91,"l":76.48,"n":12023,"o":77.59,"t":"2025-07-28T04:00:00Z","v":587791,"vw":76.931483},{"c":75.72,"h":77.03,"l":74.82,"n":10141,"o":76.99,"t":"2025-07-29T04:00:00Z","v":556320,"vw":75.614867},{"c":76.15,"h":76.685,"l":74.64,"n":14081,"o":75.78,"t":"2025-07-30T04:00:00Z","v":795451,"vw":75.950733},{"c":61.12,"h":76.7,"l":56.83,"n":54869,"o":74.39,"t":"2025-07-31T04:00:00Z","v":3857700,"vw":62.16333},{"c":61.75,"h":62.98,"l":60,"n":34855,"o":62.69,"t":"2025-08-01T04:00:00Z","v":1903574,"vw":61.800869},{"c":63.26,"h":63.44,"l":61.34,"n":15200,"o":61.75,"t":"2025-08-04T04:00:00Z","v":806721,"vw":62.763719},{"c":62.68,"h":64.435,"l":62.225,"n":12672,"o":63.75,"t":"2025-08-05T04:00:00Z","v":752240,"vw":63.260943},{"c":61.95,"h":63.8,"l":61.39,"n":11573,"o":63.7,"t":"2025-08-06T04:00:00Z","v":541017,"vw":62.102871},{"c":61.85,"h":62.655,"l":61.74,"n":9826,"o":62.2,"t":"2025-08-07T04:00:00Z","v":412218,"vw":62.086044},{"c":63.19,"h":64.34,"l":61.92,"n":11941,"o":61.93,"t":"2025-08-08T04:00:00Z","v":601156,"vw":63.044022},{"c":61.79,"h":63.505,"l":61.585,"n":10304,"o":63.39,"t":"2025-08-11T04:00:00Z","v":509495,"vw":62.110554},{"c":62.98,"h":63.07,"l":61.09,"n":12216,"o":61.61,"t":"2025-08-12T04:00:00Z","v":527665,"vw":62.59382},{"c":65.03,"h":65.38,"l":63,"n":14108,"o":63.5,"t":"2025-08-13T04:00:00Z","v":605474,"vw":64.833928},{"c":62.6,"h":64.965,"l":62.53,"n":9833,"o":64.74,"t":"2025-08-14T04:00:00Z","v":379472,"vw":63.213264},{"c":62.37,"h":63.63,"l":62.33,"n":8713,"o":62.69,"t":"2025-08-15T04:00:00Z","v":366553,"vw":62.65754},{"c":62.45,"h":62.825,"l":62.16,"n":9797,"o":62.44,"t":"2025-08-18T04:00:00Z","v":411974,"vw":62.48262},{"c":63.92,"h":63.96,"l":62.18,"n":7686,"o":62.78,"t":"2025-08-19T04:00:00Z","v":380693,"vw":63.521789},{"c":64,"h":65,"l":63.83,"n":10111,"o":64.13,"t":"2025-08-20T04:00:00Z","v":448527,"vw":64.16995},{"c":64.7,"h":64.745,"l":63.55,"n":9271,"o":63.56,"t":"2025-08-21T04:00:00Z","v":377326,"vw":64.429824},{"c":66.56,"h":67.24,"l":64.275,"n":12326,"o":64.91,"t":"2025-08-22T04:00:00Z","v":508623,"vw":66.112798},{"c":65.16,"h":66.52,"l":64.94,"n":8130,"o":66.52,"t":"2025-08-25T04:00:00Z","v":330688,"vw":65.420285},{"c":65.03,"h":65.315,"l":64.405,"n":7964,"o":65.26,"t":"2025-08-26T04:00:00Z","v":338623,"vw":64.969308},{"c":65.77,"h":66.22,"l":64.99,"n":11153,"o":65.12,"t":"2025-08-27T04:00:00Z","v":397559,"vw":65.758646},{"c":64.52,"h":65.825,"l":64.13,"n":8168,"o":65.82,"t":"2025-08-28T04:00:00Z","v":492068,"vw":64.860986},{"c":64.54,"h":64.9,"l":63.91,"n":8677,"o":64.51,"t":"2025-08-29T04:00:00Z","v":349393,"vw":64.436784},{"c":64.02,"h":64.25,"l":63.26,"n":13421,"o":63.96,"t":"2025-09-02T04:00:00Z","v":615783,"vw":63.90475},{"c":60.38,"h":64.14,"l":60.26,"n":15497,"o":63.45,"t":"2025-09-03T04:00:00Z","v":773058,"vw":61.219776},{"c":59.97,"h":60.44,"l":58.82,"n":14823,"o":60.28,"t":"2025-09-04T04:00:00Z","v":793940,"vw":59.919586},{"c":59.86,"h":60.1887,"l":58.7,"n":12611,"o":59.97,"t":"2025-09-05T04:00:00Z","v":731085,"vw":59.677266},{"c":57.92,"h":59.93,"l":57.16,"n":13261,"o":59.63,"t":"2025-09-08T04:00:00Z","v":527895,"vw":57.91199},{"c":57.67,"h":57.98,"l":56.71,"n":10407,"o":57.84,"t":"2025-09-09T04:00:00Z","v":566732,"vw":57.438289},{"c":55.73,"h":57.92,"l":55.59,"n":11576,"o":57.28,"t":"2025-09-10T04:00:00Z","v":733370,"vw":56.433232},{"c":57.94,"h":58.165,"l":55.75,"n":15471,"o":55.94,"t":"2025-09-11T04:00:00Z","v":867146,"vw":57.267324},{"c":55.69,"h":57.98,"l":55.69,"n":9734,"o":57.58,"t":"2025-09-12T04:00:00Z","v":455239,"vw":56.334102},{"c":54.28,"h":56.13,"l":53.915,"n":11965,"o":55.93,"t":"2025-09-15T04:00:00Z","v":666183,"vw":54.822477},{"c":55.4,"h":56,"l":54,"n":12622,"o":54.38,"t":"2025-09-16T04:00:00Z","v":772667,"vw":55.26291},{"c":56.8,"h":57.51,"l":55.46,"n":13563,"o":55.81,"t":"2025-09-17T04:00:00Z","v":1172998,"vw":56.478499},{"c":54.89,"h":57.48,"l":54.87,"n":12152,"o":56.95,"t":"2025-09-18T04:00:00Z","v":525483,"vw":55.735058},{"c":53.78,"h":54.88,"l":53.58,"n":14879,"o":54.88,"t":"2025-09-19T04:00:00Z","v":1862855,"vw":53.900732},{"c":53.79,"h":54.2,"l":52.79,"n":11172,"o":53.5,"t":"2025-09-22T04:00:00Z","v":638332,"vw":53.791825},{"c":52.9,"h":54.16,"l":52.37,"n":11011,"o":53.82,"t":"2025-09-23T04:00:00Z","v":610625,"vw":52.849588},{"c":51.99,"h":53.4425,"l":51.845,"n":15523,"o":52.99,"t":"2025-09-24T04:00:00Z","v":972561,"vw":52.205239},{"c":51.19,"h":52.26,"l":50.51,"n":14992,"o":52.26,"t":"2025-09-25T04:00:00Z","v":898195,"vw":51.136868},{"c":52.59,"h":52.64,"l":51.16,"n":13453,"o":51.46,"t":"2025-09-26T04:00:00Z","v":813417,"vw":52.115918},{"c":53.81,"h":54.26,"l":51.74,"n":15575,"o":52.54,"t":"2025-09-29T04:00:00Z","v":886885,"vw":53.334224},{"c":52.96,"h":54.13,"l":52.14,"n":12021,"o":53.55,"t":"2025-09-30T04:00:00Z","v":714339,"vw":53.031935},{"c":55.13,"h":55.2,"l":52.705,"n":13773,"o":53.04,"t":"2025-10-01T04:00:00Z","v":675048,"vw":54.540666},{"c":54.85,"h":55.08,"l":53.66,"n":10718,"o":54.71,"t":"2025-10-02T04:00:00Z","v":463371,"vw":54.702033},{"c":56.72,"h":56.929,"l":54.81,"n":9659,"o":55.1,"t":"2025-10-03T04:00:00Z","v":481621,"vw":56.454111},{"c":56.08,"h":56.615,"l":55.36,"n":9935,"o":56.55,"t":"2025-10-06T04:00:00Z","v":446686,"vw":55.933547},{"c":55.77,"h":56.735,"l":55.56,"n":10001,"o":56.24,"t":"2025-10-07T04:00:00Z","v":389728,"vw":55.901041},{"c":56.8,"h":56.83,"l":55.4,"n":9703,"o":56.37,"t":"2025-10-08T04:00:00Z","v":415828,"vw":56.452855},{"c":55.48,"h":56.8,"l":55.06,"n":8697,"o":56.73,"t":"2025-10-09T04:00:00Z","v":355383,"vw":55.563414},{"c":53.39,"h":55.835,"l":53.17,"n":11348,"o":55.71,"t":"2025-10-10T04:00:00Z","v":494774,"vw":53.903812},{"c":53.28,"h":54.01,"l":52.69,"n":9402,"o":53.37,"t":"2025-10-13T04:00:00Z","v":361902,"vw":53.231077},{"c":54.39,"h":55.565,"l":53.06,"n":8990,"o":53.19,"t":"2025-10-14T04:00:00Z","v":545948,"vw":54.538778},{"c":54.18,"h":55.01,"l":53.795,"n":10478,"o":54.08,"t":"2025-10-15T04:00:00Z","v":546343,"vw":54.200597},{"c":52.26,"h":54.17,"l":52.12,"n":12785,"o":54.17,"t":"2025-10-16T04:00:00Z","v":534276,"vw":52.756834},{"c":51.27,"h":52.435,"l":50.78,"n":12065,"o":52.05,"t":"2025-10-17T04:00:00Z","v":536319,"vw":51.289643},{"c":51.84,"h":51.905,"l":50.94,"n":9913,"o":51.53,"t":"2025-10-20T04:00:00Z","v":441645,"vw":51.553062},{"c":53.54,"h":53.92,"l":51.38,"n":11153,"o":52.6,"t":"2025-10-21T04:00:00Z","v":520329,"vw":53.389847},{"c":53.79,"h":54.09,"l":52.69,"n":10433,"o":53.39,"t":"2025-10-22T04:00:00Z","v":493526,"vw":53.660849},{"c":53.2,"h":54.05,"l":52.86,"n":10206,"o":53.61,"t":"2025-10-23T04:00:00Z","v":363911,"vw":53.21328},{"c":53.29,"h":53.88,"l":52.76,"n":10836,"o":53.78,"t":"2025-10-24T04:00:00Z","v":484123,"vw":53.132562},{"c":52.77,"h":53.92,"l":52.44,"n":10581,"o":53.8,"t":"2025-10-27T04:00:00Z","v":837669,"vw":52.896287},{"c":52.25,"h":52.7,"l":51.93,"n":9849,"o":52.48,"t":"2025-10-28T04:00:00Z","v":388616,"vw":52.349737},{"c":51.31,"h":52.6,"l":50.795,"n":15475,"o":51.68,"t":"2025-10-29T04:00:00Z","v":972050,"vw":51.549059},{"c":52.92,"h":56.4093,"l":52.23,"n":22209,"o":53.08,"t":"2025-10-30T04:00:00Z","v":1605635,"vw":53.542265},{"c":55,"h":55.27,"l":51.96,"n":16205,"o":52.2,"t":"2025-10-31T04:00:00Z","v":955576,"vw":54.60401},{"c":55.09,"h":55.345,"l":53.91,"n":11207,"o":54.74,"t":"2025-11-03T05:00:00Z","v":589379,"vw":54.912946},{"c":55.06,"h":55.37,"l":53.78,"n":11742,"o":55.33,"t":"2025-11-04T05:00:00Z","v":691560,"vw":54.835177},{"c":55.5,"h":55.845,"l":54.76,"n":11811,"o":54.88,"t":"2025-11-05T05:00:00Z","v":587755,"vw":55.453031},{"c":53.58,"h":55.5,"l":53.415,"n":13168,"o":55.5,"t":"2025-11-06T05:00:00Z","v":695080,"vw":53.690269},{"c":53.1,"h":54.1,"l":51.99,"n":10633,"o":53.67,"t":"2025-11-07T05:00:00Z","v":596409,"vw":53.116995},{"c":51.75,"h":53.245,"l":50.81,"n":10694,"o":52.98,"t":"2025-11-10T05:00:00Z","v":633448,"vw":51.781798},{"c":52.41,"h":53.09,"l":51.765,"n":8459,"o":52.05,"t":"2025-11-11T05:00:00Z","v":505848,"vw":52.361779},{"c":52.01,"h":53.14,"l":51.98,"n":8091,"o":52.17,"t":"2025-11-12T05:00:00Z","v":497348,"vw":52.174814},{"c":52,"h":52.47,"l":51.55,"n":9414,"o":51.91,"t":"2025-11-13T05:00:00Z","v":416241,"vw":51.980733},{"c":51.13,"h":51.9499,"l":50.465,"n":8591,"o":51.63,"t":"2025-11-14T05:00:00Z","v":432375,"vw":51.218163},{"c":49.8,"h":50.98,"l":49.42,"n":9688,"o":50.98,"t":"2025-11-17T05:00:00Z","v":609102,"vw":49.981252},{"c":50.1,"h":50.21,"l":49.28,"n":9979,"o":49.77,"t":"2025-11-18T05:00:00Z","v":408322,"vw":49.951522},{"c":50.42,"h":50.5,"l":49.88,"n":9011,"o":50.18,"t":"2025-11-19T05:00:00Z","v":421279,"vw":50.277584},{"c":50,"h":51.23,"l":49.77,"n":10503,"o":51.23,"t":"2025-11-20T05:00:00Z","v":774847,"vw":50.321601},{"c":51.14,"h":52.41,"l":49.8835,"n":13738,"o":50.41,"t":"2025-11-21T05:00:00Z","v":1184237,"vw":50.911468},{"c":50.22,"h":51.065,"l":50.155,"n":10329,"o":50.81,"t":"2025-11-24T05:00:00Z","v":519868,"vw":50.457517},{"c":49.22,"h":51.17,"l":48.176,"n":16102,"o":50.63,"t":"2025-11-25T05:00:00Z","v":1256618,"vw":49.533727},{"c":49,"h":49.17,"l":48.15,"n":13618,"o":48.99,"t":"2025-11-26T05:00:00Z","v":936900,"vw":48.789749},{"c":48.7,"h":49.46,"l":48.585,"n":9675,"o":49,"t":"2025-11-28T05:00:00Z","v":816732,"vw":48.88042},{"c":48.61,"h":48.71,"l":47.885,"n":11471,"o":48.07,"t":"2025-12-01T05:00:00Z","v":802608,"vw":48.445945},{"c":49.76,"h":51.1,"l":48.84,"n":10825,"o":49.58,"t":"2025-12-02T05:00:00Z","v":643204,"vw":49.897028},{"c":51.42,"h":52.06,"l":49.685,"n":11420,"o":49.73,"t":"2025-12-03T05:00:00Z","v":827407,"vw":51.181143},{"c":53.57,"h":53.66,"l":50.29,"n":13508,"o":50.94,"t":"2025-12-04T05:00:00Z","v":989307,"vw":53.028571},{"c":52.44,"h":53.38,"l":51.905,"n":11982,"o":52.48,"t":"2025-12-05T05:00:00Z","v":665980,"vw":52.603346},{"c":51.05,"h":53.04,"l":50.94,"n":11356,"o":52.32,"t":"2025-12-08T05:00:00Z","v":582788,"vw":51.469574},{"c":50.66,"h":51.05,"l":50.42,"n":7226,"o":50.96,"t":"2025-12-09T05:00:00Z","v":302093,"vw":50.699508},{"c":51.76,"h":51.925,"l":49.885,"n":10132,"o":50.39,"t":"2025-12-10T05:00:00Z","v":669276,"vw":51.133599},{"c":53.75,"h":54.5,"l":51.41,"n":10794,"o":52.7,"t":"2025-12-11T05:00:00Z","v":455563,"vw":53.573837},{"c":53.45,"h":54.41,"l":52.865,"n":9515,"o":53.95,"t":"2025-12-12T05:00:00Z","v":377962,"vw":53.53997},{"c":53.38,"h":54.33,"l":52.93,"n":10032,"o":53.64,"t":"2025-12-15T05:00:00Z","v":518071,"vw":53.527639},{"c":53.49,"h":54.32,"l":53.15,"n":9049,"o":53.64,"t":"2025-12-16T05:00:00Z","v":418139,"vw":53.564882},{"c":52.66,"h":54.17,"l":52.42,"n":10252,"o":52.82,"t":"2025-12-17T05:00:00Z","v":483309,"vw":52.864973},{"c":52.3,"h":53.4,"l":51.9,"n":9989,"o":52.71,"t":"2025-12-18T05:00:00Z","v":682849,"vw":52.511877},{"c":52.33,"h":53.09,"l":51.42,"n":11137,"o":52,"t":"2025-12-19T05:00:00Z","v":1425095,"vw":51.901036},{"c":52.16,"h":53.36,"l":51.96,"n":7166,"o":52.32,"t":"2025-12-22T05:00:00Z","v":443978,"vw":52.320068},{"c":52.23,"h":52.7,"l":50.83,"n":6741,"o":52.12,"t":"2025-12-23T05:00:00Z","v":344283,"vw":52.048827},{"c":52.51,"h":52.78,"l":51.74,"n":3310,"o":51.94,"t":"2025-12-24T05:00:00Z","v":180977,"vw":52.411905},{"c":52.93,"h":53.18,"l":51.94,"n":6399,"o":52.5,"t":"2025-12-26T05:00:00Z","v":273260,"vw":52.779105},{"c":52.92,"h":53.57,"l":52.39,"n":6085,"o":53.1,"t":"2025-12-29T05:00:00Z","v":334291,"vw":52.887369},{"c":51.29,"h":53.11,"l":51.23,"n":5766,"o":52.49,"t":"2025-12-30T05:00:00Z","v":256276,"vw":51.567886},{"c":50.45,"h":51.18,"l":50.32,"n":6356,"o":50.95,"t":"2025-12-31T05:00:00Z","v":305853,"vw":50.619465},{"c":50.8,"h":50.95,"l":49.79,"n":15527,"o":50.95,"t":"2026-01-02T05:00:00Z","v":1001528,"vw":50.50924},{"c":53.65,"h":54.42,"l":50.62,"n":9631,"o":50.62,"t":"2026-01-05T05:00:00Z","v":426816,"vw":53.671381},{"c":53.65,"h":53.8,"l":52.955,"n":11515,"o":53.46,"t":"2026-01-06T05:00:00Z","v":735007,"vw":53.494739},{"c":53.08,"h":54.25,"l":52.455,"n":9767,"o":54,"t":"2026-01-07T05:00:00Z","v":552772,"vw":53.30974},{"c":54.27,"h":54.59,"l":52.54,"n":6495,"o":52.9,"t":"2026-01-08T05:00:00Z","v":291868,"vw":54.249655},{"c":54.75,"h":55.08,"l":53.68,"n":7604,"o":54.38,"t":"2026-01-09T05:00:00Z","v":279672,"vw":54.727431},{"c":54.24,"h":54.74,"l":53.245,"n":6853,"o":53.6,"t":"2026-01-12T05:00:00Z","v":463815,"vw":53.855974},{"c":53.64,"h":54.365,"l":53.33,"n":6375,"o":54.25,"t":"2026-01-13T05:00:00Z","v":335738,"vw":53.705269},{"c":51.15,"h":54.45,"l":50.865,"n":9760,"o":53.45,"t":"2026-01-14T05:00:00Z","v":741314,"vw":52.412234},{"c":51.51,"h":52.5,"l":50.835,"n":10285,"o":52.4,"t":"2026-01-15T05:00:00Z","v":409372,"vw":51.451867},{"c":50.79,"h":51.32,"l":50.5001,"n":6722,"o":51.12,"t":"2026-01-16T05:00:00Z","v":336498,"vw":50.830529},{"c":46.17,"h":50.42,"l":46.06,"n":11324,"o":49.85,"t":"2026-01-20T05:00:00Z","v":606282,"vw":47.619481},{"c":44.97,"h":47.085,"l":44.81,"n":13251,"o":46.63,"t":"2026-01-21T05:00:00Z","v":928096,"vw":45.503433},{"c":43.08,"h":45.56,"l":42.96,"n":12514,"o":45,"t":"2026-01-22T05:00:00Z","v":811902,"vw":43.82044},{"c":40.93,"h":43.05,"l":40.41,"n":15964,"o":42.61,"t":"2026-01-23T05:00:00Z","v":985775,"vw":41.440311},{"c":38.41,"h":41.49,"l":38.41,"n":17586,"o":40.68,"t":"2026-01-26T05:00:00Z","v":1137603,"vw":38.969091},{"c":39.72,"h":39.84,"l":36.82,"n":36286,"o":37.69,"t":"2026-01-27T05:00:00Z","v":4290677,"vw":38.385263},{"c":38.55,"h":39.82,"l":37.96,"n":19476,"o":39.82,"t":"2026-01-28T05:00:00Z","v":1204183,"vw":38.501864},{"c":38.57,"h":38.79,"l":37.64,"n":15182,"o":38.49,"t":"2026-01-29T05:00:00Z","v":853749,"vw":38.387021},{"c":39.35,"h":39.89,"l":38.25,"n":13876,"o":38.43,"t":"2026-01-30T05:00:00Z","v":814827,"vw":39.299344},{"c":40.59,"h":40.79,"l":39.3,"n":18287,"o":39.49,"t":"2026-02-02T05:00:00Z","v":924295,"vw":40.276992},{"c":36.99,"h":40.09,"l":36.01,"n":19136,"o":39.79,"t":"2026-02-03T05:00:00Z","v":1281903,"vw":37.162817},{"c":37.51,"h":37.925,"l":35.8804,"n":22376,"o":37.1,"t":"2026-02-04T05:00:00Z","v":1501056,"vw":37.356628},{"c":38.21,"h":39.75,"l":37.3,"n":15045,"o":37.65,"t":"2026-02-05T05:00:00Z","v":919446,"vw":38.276638},{"c":38.27,"h":38.57,"l":37.02,"n":16883,"o":38.53,"t":"2026-02-06T05:00:00Z","v":876752,"vw":38.057389},{"c":34.29,"h":38.2665,"l":33.6,"n":23667,"o":38.25,"t":"2026-02-09T05:00:00Z","v":1790828,"vw":34.435248},{"c":33.98,"h":35.1,"l":33.39,"n":15704,"o":34.28,"t":"2026-02-10T05:00:00Z","v":1230540,"vw":34.160193},{"c":30.47,"h":33.96,"l":29.79,"n":23960,"o":33.72,"t":"2026-02-11T05:00:00Z","v":1513789,"vw":30.788523},{"c":28.04,"h":30.545,"l":28.03,"n":18428,"o":30.1,"t":"2026-02-12T05:00:00Z","v":1204108,"vw":28.580682},{"c":27.84,"h":28.6,"l":27.17,"n":18614,"o":28.36,"t":"2026-02-13T05:00:00Z","v":1736076,"vw":27.842144},{"c":28.02,"h":28.83,"l":27.58,"n":15451,"o":27.77,"t":"2026-02-17T05:00:00Z","v":1266001,"vw":28.127714},{"c":29.87,"h":30.465,"l":28.12,"n":18819,"o":28.56,"t":"2026-02-18T05:00:00Z","v":1312786,"vw":29.744189},{"c":29.88,"h":29.97,"l":28.9,"n":12021,"o":29.28,"t":"2026-02-19T05:00:00Z","v":606907,"vw":29.68795},{"c":29.15,"h":30.27,"l":28.77,"n":12254,"o":29.6,"t":"2026-02-20T05:00:00Z","v":641800,"vw":29.141611},{"c":27.68,"h":28.85,"l":27.06,"n":20703,"o":28.63,"t":"2026-02-23T05:00:00Z","v":1620109,"vw":27.739159},{"c":27.78,"h":28.55,"l":27.6,"n":16797,"o":27.66,"t":"2026-02-24T05:00:00Z","v":996826,"vw":28.020639},{"c":27.28,"h":29.07,"l":26.97,"n":28011,"o":27.93,"t":"2026-02-25T05:00:00Z","v":2605102,"vw":27.670764},{"c":31.8,"h":32.09,"l":29.07,"n":69686,"o":29.81,"t":"2026-02-26T05:00:00Z","v":7094922,"vw":31.000374},{"c":28.64,"h":31.725,"l":28.47,"n":22044,"o":31.26,"t":"2026-02-27T05:00:00Z","v":1599877,"vw":29.026237},{"c":28.8,"h":29.7,"l":28,"n":18719,"o":28.58,"t":"2026-03-02T05:00:00Z","v":1510610,"vw":29.029837},{"c":29.86,"h":29.995,"l":28.07,"n":19249,"o":28.46,"t":"2026-03-03T05:00:00Z","v":1466288,"vw":29.485704},{"c":28.67,"h":30.02,"l":28.56,"n":17607,"o":30,"t":"2026-03-04T05:00:00Z","v":1514197,"vw":28.971379},{"c":29.19,"h":30.24,"l":28.51,"n":20523,"o":28.56,"t":"2026-03-05T05:00:00Z","v":1655909,"vw":29.273451},{"c":29.16,"h":29.3,"l":27.32,"n":21142,"o":28.59,"t":"2026-03-06T05:00:00Z","v":1565462,"vw":28.439622},{"c":27.54,"h":28.885,"l":26.56,"n":27800,"o":28.55,"t":"2026-03-09T04:00:00Z","v":1888403,"vw":27.434577},{"c":26.04,"h":27.21,"l":25.78,"n":19787,"o":27.21,"t":"2026-03-10T04:00:00Z","v":1299876,"vw":26.239309},{"c":26.5,"h":26.695,"l":25.445,"n":18467,"o":26.13,"t":"2026-03-11T04:00:00Z","v":1319242,"vw":26.213922},{"c":25.61,"h":27.13,"l":25.53,"n":19675,"o":26.24,"t":"2026-03-12T04:00:00Z","v":1546098,"vw":26.036123},{"c":26.12,"h":26.31,"l":25.48,"n":15819,"o":25.89,"t":"2026-03-13T04:00:00Z","v":1025450,"vw":26.05407},{"c":25.71,"h":26.47,"l":25.625,"n":11879,"o":25.85,"t":"2026-03-16T04:00:00Z","v":849505,"vw":25.852733},{"c":26.49,"h":27.02,"l":25.93,"n":14683,"o":25.93,"t":"2026-03-17T04:00:00Z","v":764293,"vw":26.361783},{"c":26.38,"h":27.41,"l":26.29,"n":20069,"o":27.18,"t":"2026-03-18T04:00:00Z","v":1518502,"vw":26.73639},{"c":26.61,"h":27.38,"l":26.04,"n":14380,"o":26.37,"t":"2026-03-19T04:00:00Z","v":889254,"vw":26.556496},{"c":27.02,"h":27.51,"l":26.25,"n":13492,"o":26.7,"t":"2026-03-20T04:00:00Z","v":1364864,"vw":27.026845},{"c":26.69,"h":27.5,"l":26.04,"n":17655,"o":27.5,"t":"2026-03-23T04:00:00Z","v":1161292,"vw":26.762332},{"c":25.14,"h":26.46,"l":24.29,"n":25051,"o":26.23,"t":"2026-03-24T04:00:00Z","v":2256231,"vw":24.974691},{"c":25.59,"h":26.18,"l":24.83,"n":19858,"o":25.525,"t":"2026-03-25T04:00:00Z","v":1581593,"vw":25.342713},{"c":26.88,"h":26.89,"l":25.27,"n":18346,"o":25.27,"t":"2026-03-26T04:00:00Z","v":1214691,"vw":26.466802},{"c":26.13,"h":26.93,"l":26.11,"n":15919,"o":26.9,"t":"2026-03-27T04:00:00Z","v":1113005,"vw":26.416217},{"c":27.01,"h":27.39,"l":26.25,"n":20369,"o":26.43,"t":"2026-03-30T04:00:00Z","v":1489288,"vw":27.017531},{"c":26.85,"h":27.48,"l":26.07,"n":16620,"o":27.06,"t":"2026-03-31T04:00:00Z","v":891826,"vw":26.766213},{"c":26.44,"h":27.29,"l":25.7739,"n":17491,"o":26.84,"t":"2026-04-01T04:00:00Z","v":1088261,"vw":26.584591},{"c":27.61,"h":27.695,"l":26.03,"n":16537,"o":26.4,"t":"2026-04-02T04:00:00Z","v":1045201,"vw":27.288856},{"c":28.28,"h":28.81,"l":27.34,"n":15759,"o":27.56,"t":"2026-04-06T04:00:00Z","v":1735427,"vw":28.395434},{"c":28.2,"h":28.57,"l":27.61,"n":15743,"o":28.23,"t":"2026-04-07T04:00:00Z","v":880836,"vw":28.141475},{"c":27.59,"h":29.71,"l":27.42,"n":15007,"o":28.81,"t":"2026-04-08T04:00:00Z","v":1002712,"vw":27.881563},{"c":27.6,"h":27.72,"l":26.15,"n":15182,"o":27.32,"t":"2026-04-09T04:00:00Z","v":702663,"vw":27.222444},{"c":27.03,"h":27.54,"l":26.75,"n":14274,"o":27.44,"t":"2026-04-10T04:00:00Z","v":759163,"vw":27.064046},{"c":28.82,"h":29.1,"l":26.89,"n":15373,"o":27.78,"t":"2026-04-13T04:00:00Z","v":776725,"vw":28.552577},{"c":29.09,"h":29.6,"l":28.7,"n":10575,"o":28.88,"t":"2026-04-14T04:00:00Z","v":552449,"vw":29.197285},{"c":30.35,"h":30.99,"l":29.12,"n":15216,"o":29.37,"t":"2026-04-15T04:00:00Z","v":1038891,"vw":30.302863},{"c":30.33,"h":31.1,"l":30.1,"n":13948,"o":30.65,"t":"2026-04-16T04:00:00Z","v":846749,"vw":30.486172},{"c":30,"h":31.04,"l":29.52,"n":12589,"o":30.65,"t":"2026-04-17T04:00:00Z","v":653791,"vw":30.106371},{"c":30.57,"h":30.89,"l":29.79,"n":9319,"o":29.9,"t":"2026-04-20T04:00:00Z","v":695330,"vw":30.539004},{"c":30.96,"h":31.65,"l":30.39,"n":12279,"o":30.6,"t":"2026-04-21T04:00:00Z","v":651559,"vw":31.035039},{"c":30.55,"h":31.34,"l":30.42,"n":12656,"o":31.02,"t":"2026-04-22T04:00:00Z","v":666751,"vw":30.747176},{"c":29.71,"h":30.65,"l":29.065,"n":11885,"o":30.1,"t":"2026-04-23T04:00:00Z","v":599788,"vw":29.649258},{"c":30.67,"h":30.88,"l":29.14,"n":13375,"o":29.58,"t":"2026-04-24T04:00:00Z","v":763333,"vw":30.370215},{"c":30.66,"h":31.33,"l":30.41,"n":16355,"o":30.51,"t":"2026-04-27T04:00:00Z","v":1180434,"vw":30.835668},{"c":32.48,"h":32.615,"l":31.235,"n":17788,"o":31.24,"t":"2026-04-28T04:00:00Z","v":1448588,"vw":32.03732},{"c":33.17,"h":34,"l":32.37,"n":20401,"o":32.68,"t":"2026-04-29T04:00:00Z","v":1411381,"vw":32.99321},{"c":30.5,"h":36.42,"l":28.625,"n":39785,"o":35.97,"t":"2026-04-30T04:00:00Z","v":3316712,"vw":30.192381},{"c":32.16,"h":33.17,"l":30.97,"n":26225,"o":31.37,"t":"2026-05-01T04:00:00Z","v":1474050,"vw":31.95453},{"c":32.25,"h":32.8174,"l":31.28,"n":18367,"o":32.14,"t":"2026-05-04T04:00:00Z","v":1166906,"vw":32.23869},{"c":31.3,"h":32.95,"l":30.52,"n":17519,"o":32.15,"t":"2026-05-05T04:00:00Z","v":1180582,"vw":31.337157},{"c":29.67,"h":31.56,"l":29.1921,"n":12260,"o":30.73,"t":"2026-05-06T04:00:00Z","v":837275,"vw":29.657828},{"c":31.67,"h":32.48,"l":29.53,"n":14454,"o":29.53,"t":"2026-05-07T04:00:00Z","v":874309,"vw":31.603013},{"c":30.92,"h":31.43,"l":30.475,"n":13875,"o":31.21,"t":"2026-05-08T04:00:00Z","v":560387,"vw":30.963169},{"c":30.28,"h":31.22,"l":30.185,"n":11723,"o":30.71,"t":"2026-05-11T04:00:00Z","v":513356,"vw":30.470354},{"c":29.66,"h":31.07,"l":29.34,"n":12400,"o":30.73,"t":"2026-05-12T04:00:00Z","v":474024,"vw":29.756286},{"c":28.55,"h":29.1,"l":27.91,"n":14324,"o":29.1,"t":"2026-05-13T04:00:00Z","v":628057,"vw":28.448424},{"c":28.44,"h":29.78,"l":28.33,"n":10833,"o":28.98,"t":"2026-05-14T04:00:00Z","v":539091,"vw":28.800402},{"c":28.92,"h":30,"l":28.245,"n":10238,"o":29.16,"t":"2026-05-15T04:00:00Z","v":655747,"vw":28.840368},{"c":30.87,"h":31.54,"l":28.75,"n":10198,"o":28.75,"t":"2026-05-18T04:00:00Z","v":589353,"vw":30.919144},{"c":30.91,"h":31.905,"l":30.525,"n":13213,"o":31.49,"t":"2026-05-19T04:00:00Z","v":641290,"vw":31.002},{"c":31.59,"h":31.72,"l":29.43,"n":10726,"o":30.41,"t":"2026-05-20T04:00:00Z","v":668843,"vw":31.28503},{"c":32.06,"h":32.155,"l":30.7325,"n":10772,"o":31.27,"t":"2026-05-21T04:00:00Z","v":712652,"vw":31.649224},{"c":32.23,"h":32.985,"l":31.6874,"n":9716,"o":32.26,"t":"2026-05-22T04:00:00Z","v":620359,"vw":32.137957},{"c":31.45,"h":32.45,"l":31.27,"n":8911,"o":31.61,"t":"2026-05-26T04:00:00Z","v":492931,"vw":31.639728},{"c":31.92,"h":32.26,"l":31.28,"n":8162,"o":31.45,"t":"2026-05-27T04:00:00Z","v":408326,"vw":31.770653},{"c":32.32,"h":32.68,"l":31.82,"n":10249,"o":31.97,"t":"2026-05-28T04:00:00Z","v":665278,"vw":32.337502},{"c":33.2,"h":33.865,"l":32.155,"n":12630,"o":32.43,"t":"2026-05-29T04:00:00Z","v":1044363,"vw":33.266393},{"c":34.68,"h":34.945,"l":33.2567,"n":13019,"o":33.26,"t":"2026-06-01T04:00:00Z","v":687866,"vw":34.45675},{"c":33.76,"h":34.2,"l":33.02,"n":11079,"o":33.89,"t":"2026-06-02T04:00:00Z","v":573618,"vw":33.769788},{"c":32.25,"h":33.35,"l":31.585,"n":11806,"o":33.06,"t":"2026-06-03T04:00:00Z","v":594871,"vw":32.062247},{"c":33.35,"h":34.25,"l":32.93,"n":11349,"o":33.24,"t":"2026-06-04T04:00:00Z","v":478933,"vw":33.488158},{"c":33.93,"h":34.215,"l":33.53,"n":9478,"o":33.91,"t":"2026-06-05T04:00:00Z","v":366767,"vw":33.886565},{"c":33.58,"h":34.09,"l":33.15,"n":8686,"o":33.51,"t":"2026-06-08T04:00:00Z","v":471634,"vw":33.692827},{"c":33.74,"h":34.34,"l":32.9321,"n":11401,"o":33.13,"t":"2026-06-09T04:00:00Z","v":602048,"vw":33.838985},{"c":34.2,"h":34.67,"l":33.21,"n":7645,"o":33.21,"t":"2026-06-10T04:00:00Z","v":371413,"vw":34.218748},{"c":33.94,"h":34.25,"l":32.93,"n":13275,"o":33.8,"t":"2026-06-11T04:00:00Z","v":758161,"vw":33.824212},{"c":35.26,"h":35.67,"l":33.2,"n":12239,"o":33.9,"t":"2026-06-12T04:00:00Z","v":660239,"vw":35.216066},{"c":33.9,"h":35.2099,"l":33.6301,"n":9325,"o":34.7,"t":"2026-06-15T04:00:00Z","v":535223,"vw":34.148752},{"c":34.08,"h":34.69,"l":33.39,"n":8977,"o":34.26,"t":"2026-06-16T04:00:00Z","v":441292,"vw":33.999634},{"c":32.83,"h":34.405,"l":32.4,"n":11792,"o":33.6,"t":"2026-06-17T04:00:00Z","v":650254,"vw":33.262524},{"c":31.1,"h":33.13,"l":30.8229,"n":13314,"o":32.61,"t":"2026-06-18T04:00:00Z","v":1150030,"vw":31.294959},{"c":28.66,"h":31.45,"l":27.85,"n":18714,"o":31.45,"t":"2026-06-22T04:00:00Z","v":1137930,"vw":28.638213},{"c":30.4,"h":31.05,"l":29.61,"n":16836,"o":29.75,"t":"2026-06-23T04:00:00Z","v":959971,"vw":30.523444},{"c":31.22,"h":31.495,"l":30.22,"n":20976,"o":31.13,"t":"2026-06-24T04:00:00Z","v":1398505,"vw":31.049179},{"c":30.4,"h":31.82,"l":29.375,"n":16030,"o":31.1,"t":"2026-06-25T04:00:00Z","v":912581,"vw":30.321573},{"c":31.56,"h":32.015,"l":30.36,"n":13309,"o":30.54,"t":"2026-06-26T04:00:00Z","v":2448881,"vw":31.51138},{"c":32.33,"h":32.44,"l":30.81,"n":15702,"o":31.72,"t":"2026-06-29T04:00:00Z","v":1053189,"vw":32.043675},{"c":32.08,"h":32.73,"l":31.52,"n":10692,"o":31.76,"t":"2026-06-30T04:00:00Z","v":780911,"vw":32.145798},{"c":34.27,"h":34.85,"l":32.84,"n":13064,"o":32.84,"t":"2026-07-01T04:00:00Z","v":610117,"vw":34.306886},{"c":35.12,"h":35.78,"l":33.864,"n":9905,"o":34.54,"t":"2026-07-02T04:00:00Z","v":502826,"vw":35.228621},{"c":35.36,"h":35.56,"l":33.9082,"n":9015,"o":34.87,"t":"2026-07-06T04:00:00Z","v":446395,"vw":35.138122},{"c":37,"h":37.72,"l":35.68,"n":15206,"o":35.9,"t":"2026-07-07T04:00:00Z","v":827287,"vw":37.033698},{"c":36.89,"h":37.36,"l":36,"n":13457,"o":37.36,"t":"2026-07-08T04:00:00Z","v":833901,"vw":36.830298},{"c":36.83,"h":37.05,"l":35.41,"n":10205,"o":36.05,"t":"2026-07-09T04:00:00Z","v":543997,"vw":36.662314},{"c":37.79,"h":37.96,"l":37.06,"n":11556,"o":37.6,"t":"2026-07-10T04:00:00Z","v":555433,"vw":37.61243},{"c":40.47,"h":40.57,"l":38.635,"n":13083,"o":38.67,"t":"2026-07-13T04:00:00Z","v":873178,"vw":40.191096},{"c":40.92,"h":41.24,"l":37.3,"n":17099,"o":38.82,"t":"2026-07-14T04:00:00Z","v":1146748,"vw":40.568156},{"c":40.31,"h":42.4,"l":40.245,"n":14246,"o":41.27,"t":"2026-07-15T04:00:00Z","v":658882,"vw":40.970262},{"c":42.98,"h":43.3,"l":40.715,"n":14360,"o":41.09,"t":"2026-07-16T04:00:00Z","v":831414,"vw":42.835766},{"c":42.42,"h":44.305,"l":42.095,"n":12112,"o":42.575,"t":"2026-07-17T04:00:00Z","v":721837,"vw":42.690807},{"c":41.83,"h":42.33,"l":41.17,"n":10092,"o":41.87,"t":"2026-07-20T04:00:00Z","v":463901,"vw":41.936379},{"c":40.94,"h":41.39,"l":40.35,"n":8632,"o":40.57,"t":"2026-07-21T04:00:00Z","v":305716,"vw":40.819209},{"c":40.34,"h":41.64,"l":39.7304,"n":9236,"o":41.55,"t":"2026-07-22T04:00:00Z","v":574005,"vw":40.341497},{"c":40.25,"h":40.64,"l":39.56,"n":11455,"o":40.61,"t":"2026-07-23T04:00:00Z","v":412957,"vw":40.113034},{"c":42.63,"h":42.89,"l":40.5621,"n":13097,"o":40.83,"t":"2026-07-24T04:00:00Z","v":719898,"vw":42.328875},{"c":44.46,"h":45.13,"l":42.74,"n":13252,"o":43.21,"t":"2026-07-27T04:00:00Z","v":915164,"vw":44.518552},{"c":46.7,"h":46.82,"l":45.61,"n":17105,"o":45.61,"t":"2026-07-28T04:00:00Z","v":1097077,"vw":46.432404},{"c":54.9,"h":55.12,"l":54.35,"n":75605,"o":54.55,"t":"2026-07-29T04:00:00Z","v":16959117,"vw":54.621833},{"c":55.25,"h":55.555,"l":54.99,"n":39114,"o":55.25,"t":"2026-07-30T04:00:00Z","v":4692117,"vw":55.21028},{"c":55.08,"h":55.25,"l":54.93,"n":21832,"o":54.98,"t":"2026-07-31T04:00:00Z","v":1726379,"vw":55.083892},{"c":55.07,"h":55.33,"l":54.97,"n":26435,"o":55.05,"t":"2026-08-03T04:00:00Z","v":2181405,"vw":55.135278},{"c":55.08,"h":55.17,"l":54.98,"n":21997,"o":55.06,"t":"2026-08-04T04:00:00Z","v":1954280,"vw":55.068224},{"c":54.8,"h":55.01,"l":54.45,"n":15977,"o":55.01,"t":"2026-08-05T04:00:00Z","v":1987238,"vw":54.725436},{"c":54.49,"h":54.77,"l":54.42,"n":19879,"o":54.65,"t":"2026-08-06T04:00:00Z","v":1452850,"vw":54.566625},{"c":54.5,"h":54.62,"l":54.33,"n":18259,"o":54.45,"t":"2026-08-07T04:00:00Z","v":1495294,"vw":54.468134},{"c":54.43,"h":54.645,"l":54.415,"n":12932,"o":54.5,"t":"2026-08-10T04:00:00Z","v":935024,"vw":54.471675},{"c":54.6,"h":54.77,"l":54.42,"n":10844,"o":54.45,"t":"2026-08-11T04:00:00Z","v":961048,"vw":54.586354},{"c":54.58,"h":54.83,"l":54.51,"n":15203,"o":54.53,"t":"2026-08-12T04:00:00Z","v":1343669,"vw":54.620815},{"c":54.6,"h":54.82,"l":54.45,"n":14647,"o":54.7,"t":"2026-08-13T04:00:00Z","v":1581648,"vw":54.599417},{"c":54.46,"h":54.75,"l":54.42,"n":11101,"o":54.75,"t":"2026-08-14T04:00:00Z","v":1233804,"vw":54.491623},{"c":54.67,"h":54.68,"l":54.44,"n":9838,"o":54.5,"t":"2026-08-17T04:00:00Z","v":616064,"vw":54.563719},{"c":54.73,"h":54.9301,"l":54.61,"n":11560,"o":54.7,"t":"2026-08-18T04:00:00Z","v":736831,"vw":54.757373},{"c":54.87,"h":55,"l":54.71,"n":11291,"o":54.74,"t":"2026-08-19T04:00:00Z","v":880722,"vw":54.857638},{"c":55.01,"h":55.15,"l":54.72,"n":10987,"o":54.75,"t":"2026-08-20T04:00:00Z","v":788058,"vw":54.998915},{"c":54.66,"h":55.12,"l":54.58,"n":11499,"o":54.99,"t":"2026-08-21T04:00:00Z","v":884967,"vw":54.84263},{"c":54.6,"h":54.99,"l":54.58,"n":8001,"o":54.83,"t":"2026-08-24T04:00:00Z","v":479425,"vw":54.768515},{"c":54.75,"h":54.8,"l":54.45,"n":10278,"o":54.55,"t":"2026-08-25T04:00:00Z","v":683288,"vw":54.58423},{"c":54.74,"h":54.8,"l":54.56,"n":8817,"o":54.6,"t":"2026-08-26T04:00:00Z","v":581546,"vw":54.70779},{"c":54.67,"h":54.86,"l":54.57,"n":7925,"o":54.67,"t":"2026-08-27T04:00:00Z","v":639336,"vw":54.6837},{"c":54.51,"h":54.65,"l":54.46,"n":11097,"o":54.51,"t":"2026-08-28T04:00:00Z","v":1000104,"vw":54.525474},{"c":54.49,"h":54.66,"l":54.45,"n":10980,"o":54.6,"t":"2026-08-31T04:00:00Z","v":1069177,"vw":54.504749},{"c":54.41,"h":54.6,"l":54.4,"n":13591,"o":54.6,"t":"2026-09-01T04:00:00Z","v":1547699,"vw":54.445145},{"c":54.46,"h":54.54,"l":54.415,"n":12270,"o":54.43,"t":"2026-09-02T04:00:00Z","v":1577805,"vw":54.463376},{"c":54.91,"h":54.92,"l":54.525,"n":13095,"o":54.53,"t":"2026-09-03T04:00:00Z","v":1716740,"vw":54.685424},{"c":54.85,"h":54.89,"l":54.48,"n":11266,"o":54.48,"t":"2026-09-04T04:00:00Z","v":888570,"vw":54.784426},{"c":54.65,"h":54.785,"l":54.63,"n":9775,"o":54.67,"t":"2026-09-08T04:00:00Z","v":731856,"vw":54.691094},{"c":54.61,"h":54.7,"l":54.52,"n":9800,"o":54.65,"t":"2026-09-09T04:00:00Z","v":2365843,"vw":54.565642},{"c":54.63,"h":54.72,"l":54.59,"n":7665,"o":54.69,"t":"2026-09-10T04:00:00Z","v":571015,"vw":54.647087},{"c":54.54,"h":54.7,"l":54.52,"n":10273,"o":54.63,"t":"2026-09-11T04:00:00Z","v":1659012,"vw":54.549002},{"c":54.6,"h":54.71,"l":54.53,"n":11230,"o":54.7,"t":"2026-09-14T04:00:00Z","v":1607917,"vw":54.593174},{"c":54.68,"h":54.71,"l":54.58,"n":9846,"o":54.6,"t":"2026-09-15T04:00:00Z","v":762561,"vw":54.6642},{"c":54.6,"h":54.67,"l":54.59,"n":11328,"o":54.6,"t":"2026-09-16T04:00:00Z","v":2364340,"vw":54.621778},{"c":54.6,"h":54.67,"l":54.59,"n":7122,"o":54.6,"t":"2026-09-17T04:00:00Z","v":543956,"vw":54.613531},{"c":54.63,"h":54.7,"l":54.6,"n":6501,"o":54.65,"t":"2026-09-18T04:00:00Z","v":626560,"vw":54.628717},{"c":54.68,"h":54.75,"l":54.64,"n":7835,"o":54.69,"t":"2026-09-21T04:00:00Z","v":431890,"vw":54.688863},{"c":54.68,"h":54.75,"l":54.66,"n":9428,"o":54.75,"t":"2026-09-22T04:00:00Z","v":1332799,"vw":54.68534},{"c":54.66,"h":54.71,"l":54.63,"n":7627,"o":54.66,"t":"2026-09-23T04:00:00Z","v":497146,"vw":54.669912},{"c":54.68,"h":54.75,"l":54.67,"n":5920,"o":54.74,"t":"2026-09-24T04:00:00Z","v":382766,"vw":54.690626},{"c":54.68,"h":54.74,"l":54.68,"n":6551,"o":54.68,"t":"2026-09-25T04:00:00Z","v":456231,"vw":54.701698},{"c":54.71,"h":54.75,"l":54.68,"n":12007,"o":54.69,"t":"2026-09-28T04:00:00Z","v":1216911,"vw":54.713032},{"c":54.69,"h":54.72,"l":54.68,"n":8996,"o":54.69,"t":"2026-09-29T04:00:00Z","v":1435095,"vw":54.701112},{"c":54.69,"h":54.77,"l":54.66,"n":8634,"o":54.69,"t":"2026-09-30T04:00:00Z","v":815219,"vw":54.720862},{"c":54.71,"h":54.77,"l":54.71,"n":9390,"o":54.75,"t":"2026-10-01T04:00:00Z","v":498617,"vw":54.751453},{"c":54.69,"h":54.74,"l":54.68,"n":7320,"o":54.7,"t":"2026-10-02T04:00:00Z","v":591434,"vw":54.701261},{"c":54.72,"h":54.76,"l":54.65,"n":8174,"o":54.65,"t":"2026-10-05T04:00:00Z","v":864637,"vw":54.723601},{"c":54.74,"h":54.78,"l":54.68,"n":6795,"o":54.73,"t":"2026-10-06T04:00:00Z","v":538918,"vw":54.730268},{"c":54.75,"h":54.8,"l":54.735,"n":7091,"o":54.79,"t":"2026-10-07T04:00:00Z","v":939943,"vw":54.765511},{"c":54.8,"h":54.89,"l":54.72,"n":8577,"o":54.72,"t":"2026-10-08T04:00:00Z","v":1233739,"vw":54.829149},{"c":54.82,"h":54.86,"l":54.8,"n":6633,"o":54.82,"t":"2026-10-09T04:00:00Z","v":543831,"vw":54.824854},{"c":54.78,"h":54.85,"l":54.75,"n":7731,"o":54.82,"t":"2026-10-12T04:00:00Z","v":3499459,"vw":54.809806},{"c":54.77,"h":54.815,"l":54.76,"n":7910,"o":54.8,"t":"2026-10-13T04:00:00Z","v":1452483,"vw":54.784308},{"c":54.75,"h":54.835,"l":54.71,"n":8417,"o":54.77,"t":"2026-10-14T04:00:00Z","v":3297788,"vw":54.76884},{"c":54.73,"h":54.85,"l":54.685,"n":10922,"o":54.85,"t":"2026-10-15T04:00:00Z","v":1940642,"vw":54.743862},{"c":54.78,"h":54.81,"l":54.735,"n":10522,"o":54.81,"t":"2026-10-16T04:00:00Z","v":1864416,"vw":54.759841},{"c":54.78,"h":54.88,"l":54.78,"n":8833,"o":54.81,"t":"2026-10-19T04:00:00Z","v":1264015,"vw":54.837549},{"c":54.89,"h":54.89,"l":54.775,"n":9177,"o":54.8,"t":"2026-10-20T04:00:00Z","v":1250863,"vw":54.829235},{"c":54.85,"h":54.89,"l":54.8,"n":8807,"o":54.89,"t":"2026-10-21T04:00:00Z","v":1080479,"vw":54.84734},{"c":54.89,"h":54.96,"l":54.82,"n":13405,"o":54.95,"t":"2026-10-22T04:00:00Z","v":2155943,"vw":54.889368}],"volatilityBars":[{"c":54.71,"h":54.75,"l":54.67,"n":406,"o":54.75,"t":"2026-09-22T13:30:00Z","v":38270,"vw":54.718467},{"c":54.68,"h":54.71,"l":54.67,"n":552,"o":54.7,"t":"2026-09-22T13:45:00Z","v":97514,"vw":54.685124},{"c":54.69,"h":54.69,"l":54.67,"n":179,"o":54.67,"t":"2026-09-22T14:00:00Z","v":10466,"vw":54.684469},{"c":54.685,"h":54.685,"l":54.67,"n":370,"o":54.685,"t":"2026-09-22T14:15:00Z","v":171354,"vw":54.678921},{"c":54.695,"h":54.7,"l":54.68,"n":332,"o":54.69,"t":"2026-09-22T14:30:00Z","v":246798,"vw":54.689731},{"c":54.685,"h":54.7,"l":54.68,"n":251,"o":54.69,"t":"2026-09-22T14:45:00Z","v":51102,"vw":54.690171},{"c":54.695,"h":54.7,"l":54.68,"n":231,"o":54.685,"t":"2026-09-22T15:00:00Z","v":22014,"vw":54.690415},{"c":54.685,"h":54.7,"l":54.67,"n":314,"o":54.7,"t":"2026-09-22T15:15:00Z","v":43313,"vw":54.690313},{"c":54.68,"h":54.685,"l":54.665,"n":312,"o":54.685,"t":"2026-09-22T15:30:00Z","v":36615,"vw":54.674335},{"c":54.68,"h":54.685,"l":54.66,"n":257,"o":54.685,"t":"2026-09-22T15:45:00Z","v":40188,"vw":54.679267},{"c":54.685,"h":54.69,"l":54.67,"n":154,"o":54.68,"t":"2026-09-22T16:00:00Z","v":8690,"vw":54.679599},{"c":54.68,"h":54.695,"l":54.68,"n":182,"o":54.685,"t":"2026-09-22T16:15:00Z","v":17884,"vw":54.689692},{"c":54.685,"h":54.695,"l":54.68,"n":393,"o":54.685,"t":"2026-09-22T16:30:00Z","v":31099,"vw":54.688706},{"c":54.675,"h":54.69,"l":54.675,"n":334,"o":54.69,"t":"2026-09-22T16:45:00Z","v":27399,"vw":54.682702},{"c":54.685,"h":54.685,"l":54.675,"n":209,"o":54.675,"t":"2026-09-22T17:00:00Z","v":18921,"vw":54.678459},{"c":54.685,"h":54.69,"l":54.68,"n":211,"o":54.69,"t":"2026-09-22T17:15:00Z","v":18157,"vw":54.683045},{"c":54.685,"h":54.69,"l":54.68,"n":102,"o":54.685,"t":"2026-09-22T17:30:00Z","v":3283,"vw":54.685351},{"c":54.685,"h":54.69,"l":54.68,"n":381,"o":54.69,"t":"2026-09-22T17:45:00Z","v":37854,"vw":54.689194},{"c":54.68,"h":54.69,"l":54.675,"n":377,"o":54.69,"t":"2026-09-22T18:00:00Z","v":36671,"vw":54.6797},{"c":54.68,"h":54.69,"l":54.675,"n":367,"o":54.68,"t":"2026-09-22T18:15:00Z","v":43723,"vw":54.68006},{"c":54.685,"h":54.685,"l":54.68,"n":127,"o":54.68,"t":"2026-09-22T18:30:00Z","v":6186,"vw":54.682814},{"c":54.68,"h":54.69,"l":54.67,"n":378,"o":54.685,"t":"2026-09-22T18:45:00Z","v":39835,"vw":54.680262},{"c":54.68,"h":54.68,"l":54.67,"n":273,"o":54.68,"t":"2026-09-22T19:00:00Z","v":18615,"vw":54.677989},{"c":54.69,"h":54.69,"l":54.67,"n":399,"o":54.675,"t":"2026-09-22T19:15:00Z","v":32413,"vw":54.680194},{"c":54.685,"h":54.695,"l":54.68,"n":310,"o":54.69,"t":"2026-09-22T19:30:00Z","v":17312,"vw":54.687586},{"c":54.695,"h":54.71,"l":54.67,"n":1405,"o":54.69,"t":"2026-09-22T19:45:00Z","v":107212,"vw":54.685615},{"c":54.68,"h":54.68,"l":54.68,"n":20,"o":54.68,"t":"2026-09-22T20:00:00Z","v":76109,"vw":54.68},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-23T10:00:00Z","v":366,"vw":54.68},{"c":54.7,"h":54.71,"l":54.66,"n":450,"o":54.66,"t":"2026-09-23T13:30:00Z","v":41563,"vw":54.684591},{"c":54.685,"h":54.69,"l":54.68,"n":300,"o":54.68,"t":"2026-09-23T13:45:00Z","v":22526,"vw":54.6827},{"c":54.69,"h":54.69,"l":54.68,"n":364,"o":54.685,"t":"2026-09-23T14:00:00Z","v":20380,"vw":54.683811},{"c":54.685,"h":54.7,"l":54.68,"n":372,"o":54.69,"t":"2026-09-23T14:15:00Z","v":22366,"vw":54.685011},{"c":54.695,"h":54.7,"l":54.69,"n":112,"o":54.69,"t":"2026-09-23T14:30:00Z","v":8000,"vw":54.695584},{"c":54.7,"h":54.7,"l":54.68,"n":182,"o":54.695,"t":"2026-09-23T14:45:00Z","v":12335,"vw":54.691314},{"c":54.68,"h":54.7,"l":54.68,"n":104,"o":54.695,"t":"2026-09-23T15:00:00Z","v":7423,"vw":54.685423},{"c":54.69,"h":54.69,"l":54.68,"n":119,"o":54.69,"t":"2026-09-23T15:15:00Z","v":7116,"vw":54.686241},{"c":54.69,"h":54.69,"l":54.68,"n":112,"o":54.685,"t":"2026-09-23T15:30:00Z","v":4975,"vw":54.687138},{"c":54.69,"h":54.69,"l":54.68,"n":142,"o":54.68,"t":"2026-09-23T15:45:00Z","v":5238,"vw":54.684788},{"c":54.685,"h":54.685,"l":54.68,"n":122,"o":54.68,"t":"2026-09-23T16:00:00Z","v":4774,"vw":54.680439},{"c":54.685,"h":54.69,"l":54.68,"n":174,"o":54.68,"t":"2026-09-23T16:15:00Z","v":17864,"vw":54.680409},{"c":54.68,"h":54.685,"l":54.67,"n":147,"o":54.68,"t":"2026-09-23T16:30:00Z","v":7169,"vw":54.679143},{"c":54.675,"h":54.68,"l":54.67,"n":191,"o":54.675,"t":"2026-09-23T16:45:00Z","v":7018,"vw":54.674361},{"c":54.67,"h":54.675,"l":54.67,"n":184,"o":54.675,"t":"2026-09-23T17:00:00Z","v":10059,"vw":54.672992},{"c":54.665,"h":54.67,"l":54.66,"n":182,"o":54.665,"t":"2026-09-23T17:15:00Z","v":10303,"vw":54.667438},{"c":54.665,"h":54.67,"l":54.66,"n":189,"o":54.66,"t":"2026-09-23T17:30:00Z","v":8826,"vw":54.663953},{"c":54.665,"h":54.67,"l":54.66,"n":114,"o":54.665,"t":"2026-09-23T17:45:00Z","v":3735,"vw":54.664193},{"c":54.665,"h":54.67,"l":54.66,"n":94,"o":54.66,"t":"2026-09-23T18:00:00Z","v":3144,"vw":54.665231},{"c":54.665,"h":54.67,"l":54.66,"n":183,"o":54.665,"t":"2026-09-23T18:15:00Z","v":5542,"vw":54.66465},{"c":54.675,"h":54.68,"l":54.66,"n":252,"o":54.66,"t":"2026-09-23T18:30:00Z","v":14734,"vw":54.669343},{"c":54.68,"h":54.68,"l":54.67,"n":166,"o":54.67,"t":"2026-09-23T18:45:00Z","v":6310,"vw":54.674215},{"c":54.685,"h":54.69,"l":54.67,"n":311,"o":54.68,"t":"2026-09-23T19:00:00Z","v":9146,"vw":54.680072},{"c":54.685,"h":54.69,"l":54.67,"n":381,"o":54.685,"t":"2026-09-23T19:15:00Z","v":16634,"vw":54.681065},{"c":54.675,"h":54.68,"l":54.67,"n":322,"o":54.68,"t":"2026-09-23T19:30:00Z","v":15907,"vw":54.674431},{"c":54.68,"h":54.68,"l":54.63,"n":1321,"o":54.675,"t":"2026-09-23T19:45:00Z","v":146484,"vw":54.654314},{"c":54.66,"h":54.66,"l":54.66,"n":25,"o":54.66,"t":"2026-09-23T20:00:00Z","v":44471,"vw":54.66},{"c":54.68,"h":54.75,"l":54.67,"n":444,"o":54.74,"t":"2026-09-24T13:30:00Z","v":46958,"vw":54.713531},{"c":54.69,"h":54.7,"l":54.67,"n":226,"o":54.675,"t":"2026-09-24T13:45:00Z","v":15635,"vw":54.684721},{"c":54.675,"h":54.69,"l":54.67,"n":155,"o":54.69,"t":"2026-09-24T14:00:00Z","v":9936,"vw":54.679222},{"c":54.68,"h":54.69,"l":54.67,"n":164,"o":54.675,"t":"2026-09-24T14:15:00Z","v":8978,"vw":54.679118},{"c":54.685,"h":54.69,"l":54.675,"n":87,"o":54.675,"t":"2026-09-24T14:30:00Z","v":4871,"vw":54.678986},{"c":54.685,"h":54.69,"l":54.68,"n":82,"o":54.685,"t":"2026-09-24T14:45:00Z","v":5418,"vw":54.685679},{"c":54.705,"h":54.71,"l":54.68,"n":148,"o":54.685,"t":"2026-09-24T15:00:00Z","v":8287,"vw":54.689408},{"c":54.69,"h":54.705,"l":54.68,"n":136,"o":54.705,"t":"2026-09-24T15:15:00Z","v":8414,"vw":54.692162},{"c":54.685,"h":54.685,"l":54.675,"n":145,"o":54.68,"t":"2026-09-24T15:30:00Z","v":11248,"vw":54.680304},{"c":54.685,"h":54.69,"l":54.68,"n":118,"o":54.68,"t":"2026-09-24T15:45:00Z","v":6965,"vw":54.684049},{"c":54.675,"h":54.685,"l":54.675,"n":124,"o":54.682,"t":"2026-09-24T16:00:00Z","v":17943,"vw":54.680304},{"c":54.69,"h":54.69,"l":54.675,"n":225,"o":54.68,"t":"2026-09-24T16:15:00Z","v":13343,"vw":54.679784},{"c":54.68,"h":54.69,"l":54.68,"n":50,"o":54.68,"t":"2026-09-24T16:30:00Z","v":1337,"vw":54.683742},{"c":54.675,"h":54.69,"l":54.675,"n":148,"o":54.68,"t":"2026-09-24T16:45:00Z","v":15379,"vw":54.679099},{"c":54.68,"h":54.69,"l":54.675,"n":201,"o":54.675,"t":"2026-09-24T17:00:00Z","v":13596,"vw":54.679624},{"c":54.6891,"h":54.6891,"l":54.675,"n":87,"o":54.675,"t":"2026-09-24T17:15:00Z","v":5177,"vw":54.680468},{"c":54.685,"h":54.69,"l":54.68,"n":89,"o":54.68,"t":"2026-09-24T17:30:00Z","v":2053,"vw":54.682501},{"c":54.685,"h":54.69,"l":54.68,"n":61,"o":54.68,"t":"2026-09-24T17:45:00Z","v":2528,"vw":54.682688},{"c":54.7,"h":54.7,"l":54.68,"n":109,"o":54.68,"t":"2026-09-24T18:00:00Z","v":17908,"vw":54.694337},{"c":54.7,"h":54.7,"l":54.69,"n":77,"o":54.7,"t":"2026-09-24T18:15:00Z","v":4247,"vw":54.697245},{"c":54.69,"h":54.7,"l":54.685,"n":175,"o":54.695,"t":"2026-09-24T18:30:00Z","v":10845,"vw":54.690103},{"c":54.68,"h":54.695,"l":54.68,"n":79,"o":54.695,"t":"2026-09-24T18:45:00Z","v":3880,"vw":54.685877},{"c":54.695,"h":54.7,"l":54.68,"n":155,"o":54.685,"t":"2026-09-24T19:00:00Z","v":7002,"vw":54.689273},{"c":54.695,"h":54.7,"l":54.69,"n":139,"o":54.695,"t":"2026-09-24T19:15:00Z","v":6296,"vw":54.694521},{"c":54.705,"h":54.71,"l":54.69,"n":353,"o":54.695,"t":"2026-09-24T19:30:00Z","v":19826,"vw":54.699094},{"c":54.685,"h":54.72,"l":54.68,"n":1000,"o":54.7,"t":"2026-09-24T19:45:00Z","v":64868,"vw":54.696263},{"c":54.68,"h":54.68,"l":54.68,"n":13,"o":54.68,"t":"2026-09-24T20:00:00Z","v":33481,"vw":54.68},{"c":54.73,"h":54.73,"l":54.68,"n":415,"o":54.68,"t":"2026-09-25T13:30:00Z","v":49492,"vw":54.708099},{"c":54.71,"h":54.74,"l":54.71,"n":138,"o":54.72,"t":"2026-09-25T13:45:00Z","v":7496,"vw":54.722854},{"c":54.725,"h":54.725,"l":54.7,"n":129,"o":54.711,"t":"2026-09-25T14:00:00Z","v":5478,"vw":54.707981},{"c":54.715,"h":54.725,"l":54.71,"n":121,"o":54.72,"t":"2026-09-25T14:15:00Z","v":5420,"vw":54.717032},{"c":54.72,"h":54.725,"l":54.705,"n":165,"o":54.715,"t":"2026-09-25T14:30:00Z","v":8244,"vw":54.716999},{"c":54.715,"h":54.72,"l":54.71,"n":205,"o":54.72,"t":"2026-09-25T14:45:00Z","v":6956,"vw":54.715175},{"c":54.695,"h":54.72,"l":54.69,"n":388,"o":54.72,"t":"2026-09-25T15:00:00Z","v":40433,"vw":54.702232},{"c":54.695,"h":54.7,"l":54.69,"n":239,"o":54.695,"t":"2026-09-25T15:15:00Z","v":9512,"vw":54.697617},{"c":54.69,"h":54.7,"l":54.69,"n":196,"o":54.7,"t":"2026-09-25T15:30:00Z","v":16824,"vw":54.699541},{"c":54.7,"h":54.7,"l":54.69,"n":170,"o":54.69,"t":"2026-09-25T15:45:00Z","v":8371,"vw":54.696836},{"c":54.705,"h":54.71,"l":54.695,"n":596,"o":54.7,"t":"2026-09-25T16:00:00Z","v":70001,"vw":54.700452},{"c":54.72,"h":54.72,"l":54.7,"n":204,"o":54.7,"t":"2026-09-25T16:15:00Z","v":12622,"vw":54.710687},{"c":54.71,"h":54.715,"l":54.7,"n":274,"o":54.715,"t":"2026-09-25T16:30:00Z","v":22467,"vw":54.706155},{"c":54.705,"h":54.705,"l":54.7,"n":50,"o":54.705,"t":"2026-09-25T16:45:00Z","v":2004,"vw":54.700791},{"c":54.705,"h":54.71,"l":54.705,"n":58,"o":54.71,"t":"2026-09-25T17:00:00Z","v":2445,"vw":54.706135},{"c":54.705,"h":54.705,"l":54.7,"n":54,"o":54.7,"t":"2026-09-25T17:15:00Z","v":3091,"vw":54.700243},{"c":54.7,"h":54.71,"l":54.7,"n":35,"o":54.71,"t":"2026-09-25T17:30:00Z","v":1835,"vw":54.702107},{"c":54.7,"h":54.705,"l":54.7,"n":142,"o":54.7,"t":"2026-09-25T17:45:00Z","v":7403,"vw":54.700172},{"c":54.7,"h":54.705,"l":54.7,"n":72,"o":54.7,"t":"2026-09-25T18:00:00Z","v":3480,"vw":54.700599},{"c":54.7,"h":54.71,"l":54.7,"n":90,"o":54.7,"t":"2026-09-25T18:15:00Z","v":3884,"vw":54.703954},{"c":54.7,"h":54.705,"l":54.7,"n":68,"o":54.705,"t":"2026-09-25T18:30:00Z","v":2907,"vw":54.701687},{"c":54.71,"h":54.71,"l":54.7,"n":154,"o":54.701,"t":"2026-09-25T18:45:00Z","v":4726,"vw":54.704391},{"c":54.715,"h":54.72,"l":54.7,"n":176,"o":54.72,"t":"2026-09-25T19:00:00Z","v":9358,"vw":54.71085},{"c":54.7,"h":54.72,"l":54.7,"n":175,"o":54.715,"t":"2026-09-25T19:15:00Z","v":10810,"vw":54.712774},{"c":54.715,"h":54.715,"l":54.7,"n":199,"o":54.71,"t":"2026-09-25T19:30:00Z","v":9112,"vw":54.708993},{"c":54.68,"h":54.7192,"l":54.68,"n":1110,"o":54.715,"t":"2026-09-25T19:45:00Z","v":83798,"vw":54.699722},{"c":54.68,"h":54.68,"l":54.68,"n":11,"o":54.68,"t":"2026-09-25T20:00:00Z","v":36462,"vw":54.68},{"c":54.68,"h":54.68,"l":54.68,"n":3,"o":54.68,"t":"2026-09-28T08:00:00Z","v":457,"vw":54.68},{"c":54.685,"h":54.71,"l":54.68,"n":474,"o":54.69,"t":"2026-09-28T13:30:00Z","v":60912,"vw":54.688118},{"c":54.685,"h":54.69,"l":54.68,"n":274,"o":54.685,"t":"2026-09-28T13:45:00Z","v":18226,"vw":54.68625},{"c":54.725,"h":54.73,"l":54.69,"n":362,"o":54.69,"t":"2026-09-28T14:00:00Z","v":35659,"vw":54.706878},{"c":54.74,"h":54.745,"l":54.725,"n":319,"o":54.73,"t":"2026-09-28T14:15:00Z","v":18751,"vw":54.736741},{"c":54.745,"h":54.745,"l":54.73,"n":177,"o":54.735,"t":"2026-09-28T14:30:00Z","v":4693,"vw":54.73538},{"c":54.735,"h":54.74,"l":54.72,"n":256,"o":54.74,"t":"2026-09-28T14:45:00Z","v":15852,"vw":54.727496},{"c":54.735,"h":54.75,"l":54.735,"n":156,"o":54.74,"t":"2026-09-28T15:00:00Z","v":6652,"vw":54.740389},{"c":54.73,"h":54.74,"l":54.73,"n":211,"o":54.74,"t":"2026-09-28T15:15:00Z","v":7041,"vw":54.731645},{"c":54.72,"h":54.735,"l":54.72,"n":119,"o":54.735,"t":"2026-09-28T15:30:00Z","v":3126,"vw":54.729451},{"c":54.725,"h":54.73,"l":54.72,"n":96,"o":54.72,"t":"2026-09-28T15:45:00Z","v":7383,"vw":54.725007},{"c":54.73,"h":54.735,"l":54.72,"n":115,"o":54.72,"t":"2026-09-28T16:00:00Z","v":2850,"vw":54.729405},{"c":54.73,"h":54.75,"l":54.73,"n":257,"o":54.735,"t":"2026-09-28T16:15:00Z","v":23635,"vw":54.741062},{"c":54.72,"h":54.735,"l":54.72,"n":313,"o":54.7301,"t":"2026-09-28T16:30:00Z","v":168924,"vw":54.729594},{"c":54.725,"h":54.725,"l":54.711,"n":277,"o":54.725,"t":"2026-09-28T16:45:00Z","v":26223,"vw":54.720835},{"c":54.72,"h":54.74,"l":54.715,"n":467,"o":54.725,"t":"2026-09-28T17:00:00Z","v":36345,"vw":54.725065},{"c":54.71,"h":54.725,"l":54.71,"n":460,"o":54.72,"t":"2026-09-28T17:15:00Z","v":9430,"vw":54.717497},{"c":54.7,"h":54.705,"l":54.69,"n":153,"o":54.705,"t":"2026-09-28T17:30:00Z","v":5169,"vw":54.697987},{"c":54.695,"h":54.7,"l":54.69,"n":120,"o":54.695,"t":"2026-09-28T17:45:00Z","v":2214,"vw":54.696116},{"c":54.69,"h":54.7,"l":54.69,"n":555,"o":54.695,"t":"2026-09-28T18:00:00Z","v":17277,"vw":54.694241},{"c":54.69,"h":54.695,"l":54.69,"n":511,"o":54.69,"t":"2026-09-28T18:15:00Z","v":14572,"vw":54.690248},{"c":54.705,"h":54.71,"l":54.68,"n":1130,"o":54.695,"t":"2026-09-28T18:30:00Z","v":174015,"vw":54.690726},{"c":54.705,"h":54.71,"l":54.69,"n":524,"o":54.7,"t":"2026-09-28T18:45:00Z","v":97377,"vw":54.701399},{"c":54.72,"h":54.725,"l":54.715,"n":269,"o":54.715,"t":"2026-09-28T19:00:00Z","v":204123,"vw":54.720325},{"c":54.72,"h":54.725,"l":54.72,"n":198,"o":54.725,"t":"2026-09-28T19:15:00Z","v":8790,"vw":54.723388},{"c":54.725,"h":54.73,"l":54.71,"n":454,"o":54.725,"t":"2026-09-28T19:30:00Z","v":17791,"vw":54.721275},{"c":54.72,"h":54.73,"l":54.71,"n":1479,"o":54.725,"t":"2026-09-28T19:45:00Z","v":128790,"vw":54.721426},{"c":54.71,"h":54.71,"l":54.71,"n":18,"o":54.71,"t":"2026-09-28T20:00:00Z","v":59965,"vw":54.71},{"c":54.7,"h":54.71,"l":54.68,"n":273,"o":54.69,"t":"2026-09-29T13:30:00Z","v":34496,"vw":54.698434},{"c":54.71,"h":54.72,"l":54.695,"n":215,"o":54.7,"t":"2026-09-29T13:45:00Z","v":16457,"vw":54.705343},{"c":54.71,"h":54.715,"l":54.71,"n":241,"o":54.71,"t":"2026-09-29T14:00:00Z","v":19568,"vw":54.711153},{"c":54.695,"h":54.715,"l":54.69,"n":355,"o":54.71,"t":"2026-09-29T14:15:00Z","v":65700,"vw":54.703032},{"c":54.7,"h":54.705,"l":54.695,"n":302,"o":54.7,"t":"2026-09-29T14:30:00Z","v":72798,"vw":54.700036},{"c":54.69,"h":54.71,"l":54.69,"n":196,"o":54.705,"t":"2026-09-29T14:45:00Z","v":25089,"vw":54.699694},{"c":54.685,"h":54.695,"l":54.68,"n":186,"o":54.69,"t":"2026-09-29T15:00:00Z","v":12136,"vw":54.688946},{"c":54.695,"h":54.7,"l":54.685,"n":237,"o":54.685,"t":"2026-09-29T15:15:00Z","v":21235,"vw":54.688886},{"c":54.71,"h":54.71,"l":54.695,"n":307,"o":54.695,"t":"2026-09-29T15:30:00Z","v":33045,"vw":54.699922},{"c":54.7,"h":54.71,"l":54.7,"n":273,"o":54.705,"t":"2026-09-29T15:45:00Z","v":24180,"vw":54.704602},{"c":54.705,"h":54.71,"l":54.69,"n":275,"o":54.7,"t":"2026-09-29T16:00:00Z","v":48592,"vw":54.695839},{"c":54.7,"h":54.71,"l":54.7,"n":160,"o":54.705,"t":"2026-09-29T16:15:00Z","v":25024,"vw":54.700369},{"c":54.705,"h":54.705,"l":54.7,"n":234,"o":54.7,"t":"2026-09-29T16:30:00Z","v":54990,"vw":54.700264},{"c":54.71,"h":54.71,"l":54.69,"n":145,"o":54.7,"t":"2026-09-29T16:45:00Z","v":27253,"vw":54.69912},{"c":54.71,"h":54.71,"l":54.7,"n":175,"o":54.7,"t":"2026-09-29T17:00:00Z","v":49348,"vw":54.700747},{"c":54.7,"h":54.71,"l":54.7,"n":71,"o":54.705,"t":"2026-09-29T17:15:00Z","v":2486,"vw":54.70474},{"c":54.7,"h":54.71,"l":54.695,"n":220,"o":54.7,"t":"2026-09-29T17:30:00Z","v":38954,"vw":54.700175},{"c":54.7,"h":54.715,"l":54.7,"n":141,"o":54.71,"t":"2026-09-29T17:45:00Z","v":14264,"vw":54.707526},{"c":54.7,"h":54.71,"l":54.7,"n":268,"o":54.705,"t":"2026-09-29T18:00:00Z","v":268878,"vw":54.705077},{"c":54.7,"h":54.71,"l":54.695,"n":261,"o":54.7,"t":"2026-09-29T18:15:00Z","v":33176,"vw":54.70056},{"c":54.705,"h":54.71,"l":54.7,"n":236,"o":54.7,"t":"2026-09-29T18:30:00Z","v":21465,"vw":54.703996},{"c":54.7,"h":54.71,"l":54.7,"n":214,"o":54.705,"t":"2026-09-29T18:45:00Z","v":9623,"vw":54.700656},{"c":54.705,"h":54.71,"l":54.695,"n":427,"o":54.7,"t":"2026-09-29T19:00:00Z","v":66569,"vw":54.701681},{"c":54.705,"h":54.71,"l":54.7,"n":282,"o":54.705,"t":"2026-09-29T19:15:00Z","v":18441,"vw":54.701739},{"c":54.7,"h":54.71,"l":54.7,"n":438,"o":54.7,"t":"2026-09-29T19:30:00Z","v":46003,"vw":54.70385},{"c":54.71,"h":54.71,"l":54.69,"n":1733,"o":54.7,"t":"2026-09-29T19:45:00Z","v":282939,"vw":54.701253},{"c":54.69,"h":54.69,"l":54.69,"n":18,"o":54.69,"t":"2026-09-29T20:00:00Z","v":76450,"vw":54.69},{"c":54.73,"h":54.73,"l":54.73,"n":1,"o":54.73,"t":"2026-09-30T09:45:00Z","v":365,"vw":54.73},{"c":54.67,"h":54.686,"l":54.67,"n":2,"o":54.686,"t":"2026-09-30T13:15:00Z","v":200,"vw":54.678},{"c":54.73,"h":54.73,"l":54.66,"n":385,"o":54.69,"t":"2026-09-30T13:30:00Z","v":47507,"vw":54.7077},{"c":54.735,"h":54.735,"l":54.72,"n":234,"o":54.73,"t":"2026-09-30T13:45:00Z","v":12548,"vw":54.728241},{"c":54.755,"h":54.765,"l":54.73,"n":475,"o":54.74,"t":"2026-09-30T14:00:00Z","v":23856,"vw":54.750682},{"c":54.7514,"h":54.77,"l":54.75,"n":240,"o":54.755,"t":"2026-09-30T14:15:00Z","v":8817,"vw":54.758096},{"c":54.745,"h":54.76,"l":54.74,"n":320,"o":54.76,"t":"2026-09-30T14:30:00Z","v":14949,"vw":54.75031},{"c":54.735,"h":54.76,"l":54.73,"n":238,"o":54.745,"t":"2026-09-30T14:45:00Z","v":11916,"vw":54.743992},{"c":54.7201,"h":54.73,"l":54.72,"n":171,"o":54.73,"t":"2026-09-30T15:00:00Z","v":8855,"vw":54.725792},{"c":54.73,"h":54.73,"l":54.72,"n":99,"o":54.725,"t":"2026-09-30T15:15:00Z","v":4066,"vw":54.723543},{"c":54.725,"h":54.73,"l":54.72,"n":114,"o":54.725,"t":"2026-09-30T15:30:00Z","v":3706,"vw":54.72386},{"c":54.72,"h":54.73,"l":54.715,"n":283,"o":54.73,"t":"2026-09-30T15:45:00Z","v":19528,"vw":54.720567},{"c":54.72,"h":54.73,"l":54.72,"n":64,"o":54.725,"t":"2026-09-30T16:00:00Z","v":1808,"vw":54.725915},{"c":54.745,"h":54.75,"l":54.725,"n":210,"o":54.73,"t":"2026-09-30T16:15:00Z","v":193709,"vw":54.725737},{"c":54.73,"h":54.745,"l":54.73,"n":144,"o":54.745,"t":"2026-09-30T16:30:00Z","v":12662,"vw":54.739876},{"c":54.73,"h":54.74,"l":54.73,"n":147,"o":54.73,"t":"2026-09-30T16:45:00Z","v":5072,"vw":54.730971},{"c":54.735,"h":54.74,"l":54.73,"n":65,"o":54.73,"t":"2026-09-30T17:00:00Z","v":53304,"vw":54.730431},{"c":54.735,"h":54.735,"l":54.73,"n":66,"o":54.735,"t":"2026-09-30T17:15:00Z","v":3029,"vw":54.73479},{"c":54.735,"h":54.735,"l":54.72,"n":175,"o":54.73,"t":"2026-09-30T17:30:00Z","v":12020,"vw":54.727846},{"c":54.745,"h":54.75,"l":54.735,"n":144,"o":54.74,"t":"2026-09-30T17:45:00Z","v":8966,"vw":54.739915},{"c":54.745,"h":54.75,"l":54.74,"n":81,"o":54.745,"t":"2026-09-30T18:00:00Z","v":1838,"vw":54.745127},{"c":54.74,"h":54.75,"l":54.735,"n":280,"o":54.745,"t":"2026-09-30T18:15:00Z","v":18465,"vw":54.739694},{"c":54.76,"h":54.76,"l":54.745,"n":225,"o":54.745,"t":"2026-09-30T18:30:00Z","v":10184,"vw":54.748961},{"c":54.755,"h":54.76,"l":54.755,"n":133,"o":54.755,"t":"2026-09-30T18:45:00Z","v":6350,"vw":54.755557},{"c":54.755,"h":54.76,"l":54.75,"n":151,"o":54.76,"t":"2026-09-30T19:00:00Z","v":5105,"vw":54.758048},{"c":54.752,"h":54.76,"l":54.7507,"n":227,"o":54.7507,"t":"2026-09-30T19:15:00Z","v":6932,"vw":54.754646},{"c":54.745,"h":54.76,"l":54.74,"n":436,"o":54.755,"t":"2026-09-30T19:30:00Z","v":19503,"vw":54.751363},{"c":54.69,"h":54.75,"l":54.69,"n":1474,"o":54.745,"t":"2026-09-30T19:45:00Z","v":135775,"vw":54.713191},{"c":54.69,"h":54.69,"l":54.69,"n":20,"o":54.69,"t":"2026-09-30T20:00:00Z","v":123819,"vw":54.69},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-01T08:00:00Z","v":182,"vw":54.68},{"c":54.9,"h":55.01,"l":54.68,"n":535,"o":54.68,"t":"2026-10-01T08:15:00Z","v":5975,"vw":54.824163},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-01T09:45:00Z","v":157,"vw":54.87},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-01T12:00:00Z","v":699,"vw":54.69},{"c":54.75,"h":54.77,"l":54.74,"n":533,"o":54.75,"t":"2026-10-01T13:30:00Z","v":58476,"vw":54.759208},{"c":54.76,"h":54.765,"l":54.75,"n":296,"o":54.76,"t":"2026-10-01T13:45:00Z","v":8054,"vw":54.758936},{"c":54.765,"h":54.77,"l":54.74,"n":402,"o":54.755,"t":"2026-10-01T14:00:00Z","v":21330,"vw":54.757795},{"c":54.76,"h":54.77,"l":54.76,"n":285,"o":54.77,"t":"2026-10-01T14:15:00Z","v":12670,"vw":54.764978},{"c":54.765,"h":54.77,"l":54.75,"n":280,"o":54.76,"t":"2026-10-01T14:30:00Z","v":13093,"vw":54.761568},{"c":54.755,"h":54.765,"l":54.75,"n":259,"o":54.765,"t":"2026-10-01T14:45:00Z","v":14102,"vw":54.755661},{"c":54.77,"h":54.77,"l":54.75,"n":193,"o":54.76,"t":"2026-10-01T15:00:00Z","v":10785,"vw":54.760489},{"c":54.74,"h":54.77,"l":54.74,"n":247,"o":54.765,"t":"2026-10-01T15:15:00Z","v":11979,"vw":54.7566},{"c":54.74,"h":54.745,"l":54.735,"n":244,"o":54.745,"t":"2026-10-01T15:30:00Z","v":9960,"vw":54.739643},{"c":54.76,"h":54.765,"l":54.73,"n":305,"o":54.73,"t":"2026-10-01T15:45:00Z","v":14191,"vw":54.754776},{"c":54.765,"h":54.77,"l":54.755,"n":267,"o":54.755,"t":"2026-10-01T16:00:00Z","v":9693,"vw":54.764401},{"c":54.765,"h":54.77,"l":54.76,"n":332,"o":54.765,"t":"2026-10-01T16:15:00Z","v":15775,"vw":54.766006},{"c":54.765,"h":54.77,"l":54.76,"n":187,"o":54.765,"t":"2026-10-01T16:30:00Z","v":5447,"vw":54.767641},{"c":54.765,"h":54.77,"l":54.76,"n":189,"o":54.765,"t":"2026-10-01T16:45:00Z","v":11104,"vw":54.764675},{"c":54.77,"h":54.77,"l":54.765,"n":231,"o":54.765,"t":"2026-10-01T17:00:00Z","v":8934,"vw":54.768506},{"c":54.765,"h":54.77,"l":54.765,"n":197,"o":54.77,"t":"2026-10-01T17:15:00Z","v":5849,"vw":54.768031},{"c":54.77,"h":54.77,"l":54.76,"n":177,"o":54.765,"t":"2026-10-01T17:30:00Z","v":4865,"vw":54.766148},{"c":54.765,"h":54.77,"l":54.76,"n":194,"o":54.765,"t":"2026-10-01T17:45:00Z","v":6760,"vw":54.765289},{"c":54.765,"h":54.77,"l":54.765,"n":179,"o":54.765,"t":"2026-10-01T18:00:00Z","v":5168,"vw":54.76659},{"c":54.755,"h":54.77,"l":54.755,"n":182,"o":54.765,"t":"2026-10-01T18:15:00Z","v":6981,"vw":54.760808},{"c":54.77,"h":54.77,"l":54.755,"n":198,"o":54.76,"t":"2026-10-01T18:30:00Z","v":9887,"vw":54.761818},{"c":54.7601,"h":54.77,"l":54.76,"n":212,"o":54.765,"t":"2026-10-01T18:45:00Z","v":7853,"vw":54.765196},{"c":54.765,"h":54.77,"l":54.745,"n":326,"o":54.76,"t":"2026-10-01T19:00:00Z","v":21733,"vw":54.755132},{"c":54.761,"h":54.77,"l":54.76,"n":205,"o":54.765,"t":"2026-10-01T19:15:00Z","v":6499,"vw":54.765936},{"c":54.745,"h":54.77,"l":54.745,"n":466,"o":54.77,"t":"2026-10-01T19:30:00Z","v":24696,"vw":54.754664},{"c":54.73,"h":54.77,"l":54.73,"n":1132,"o":54.745,"t":"2026-10-01T19:45:00Z","v":75613,"vw":54.759539},{"c":54.71,"h":54.71,"l":54.71,"n":32,"o":54.71,"t":"2026-10-01T20:00:00Z","v":75291,"vw":54.71},{"c":54.7,"h":54.74,"l":54.69,"n":446,"o":54.7,"t":"2026-10-02T13:30:00Z","v":48966,"vw":54.703866},{"c":54.69,"h":54.71,"l":54.68,"n":447,"o":54.7,"t":"2026-10-02T13:45:00Z","v":39233,"vw":54.694611},{"c":54.69,"h":54.715,"l":54.69,"n":358,"o":54.69,"t":"2026-10-02T14:00:00Z","v":26999,"vw":54.703861},{"c":54.695,"h":54.705,"l":54.695,"n":198,"o":54.695,"t":"2026-10-02T14:15:00Z","v":13271,"vw":54.69902},{"c":54.695,"h":54.705,"l":54.69,"n":183,"o":54.69,"t":"2026-10-02T14:30:00Z","v":18197,"vw":54.698476},{"c":54.7,"h":54.7,"l":54.69,"n":127,"o":54.69,"t":"2026-10-02T14:45:00Z","v":7582,"vw":54.697953},{"c":54.7,"h":54.7,"l":54.69,"n":271,"o":54.7,"t":"2026-10-02T15:00:00Z","v":21701,"vw":54.695391},{"c":54.7,"h":54.71,"l":54.69,"n":147,"o":54.7,"t":"2026-10-02T15:15:00Z","v":9815,"vw":54.701776},{"c":54.695,"h":54.71,"l":54.69,"n":180,"o":54.7,"t":"2026-10-02T15:30:00Z","v":6991,"vw":54.699875},{"c":54.695,"h":54.7,"l":54.695,"n":122,"o":54.695,"t":"2026-10-02T15:45:00Z","v":4898,"vw":54.698792},{"c":54.7,"h":54.7,"l":54.69,"n":220,"o":54.69,"t":"2026-10-02T16:00:00Z","v":17852,"vw":54.692876},{"c":54.7,"h":54.705,"l":54.69,"n":146,"o":54.695,"t":"2026-10-02T16:15:00Z","v":12634,"vw":54.69991},{"c":54.7001,"h":54.71,"l":54.7,"n":208,"o":54.705,"t":"2026-10-02T16:30:00Z","v":13668,"vw":54.702527},{"c":54.705,"h":54.71,"l":54.705,"n":107,"o":54.705,"t":"2026-10-02T16:45:00Z","v":7170,"vw":54.706508},{"c":54.7,"h":54.71,"l":54.7,"n":265,"o":54.705,"t":"2026-10-02T17:00:00Z","v":15709,"vw":54.703372},{"c":54.705,"h":54.71,"l":54.7,"n":206,"o":54.705,"t":"2026-10-02T17:15:00Z","v":13487,"vw":54.701669},{"c":54.71,"h":54.71,"l":54.7,"n":96,"o":54.705,"t":"2026-10-02T17:30:00Z","v":5022,"vw":54.704738},{"c":54.71,"h":54.71,"l":54.705,"n":90,"o":54.71,"t":"2026-10-02T17:45:00Z","v":2233,"vw":54.706847},{"c":54.71,"h":54.72,"l":54.705,"n":145,"o":54.71,"t":"2026-10-02T18:00:00Z","v":5815,"vw":54.711396},{"c":54.72,"h":54.72,"l":54.715,"n":145,"o":54.715,"t":"2026-10-02T18:15:00Z","v":4810,"vw":54.715603},{"c":54.71,"h":54.73,"l":54.71,"n":297,"o":54.715,"t":"2026-10-02T18:30:00Z","v":20757,"vw":54.719637},{"c":54.72,"h":54.72,"l":54.71,"n":239,"o":54.71,"t":"2026-10-02T18:45:00Z","v":13960,"vw":54.712256},{"c":54.71,"h":54.72,"l":54.71,"n":125,"o":54.715,"t":"2026-10-02T19:00:00Z","v":8548,"vw":54.714549},{"c":54.71,"h":54.72,"l":54.71,"n":334,"o":54.71,"t":"2026-10-02T19:15:00Z","v":17111,"vw":54.712078},{"c":54.705,"h":54.715,"l":54.7,"n":217,"o":54.71,"t":"2026-10-02T19:30:00Z","v":9259,"vw":54.707228},{"c":54.69,"h":54.71,"l":54.69,"n":1175,"o":54.705,"t":"2026-10-02T19:45:00Z","v":96558,"vw":54.703487},{"c":54.69,"h":54.69,"l":54.69,"n":23,"o":54.69,"t":"2026-10-02T20:00:00Z","v":74855,"vw":54.69},{"c":54.695,"h":54.7,"l":54.65,"n":496,"o":54.65,"t":"2026-10-05T13:30:00Z","v":71229,"vw":54.667534},{"c":54.73,"h":54.735,"l":54.7,"n":254,"o":54.7,"t":"2026-10-05T13:45:00Z","v":26216,"vw":54.715242},{"c":54.73,"h":54.74,"l":54.71,"n":629,"o":54.735,"t":"2026-10-05T14:00:00Z","v":65304,"vw":54.720017},{"c":54.725,"h":54.73,"l":54.705,"n":325,"o":54.725,"t":"2026-10-05T14:15:00Z","v":39163,"vw":54.71664},{"c":54.75,"h":54.75,"l":54.72,"n":330,"o":54.725,"t":"2026-10-05T14:30:00Z","v":34274,"vw":54.734861},{"c":54.745,"h":54.75,"l":54.745,"n":165,"o":54.745,"t":"2026-10-05T14:45:00Z","v":6330,"vw":54.747208},{"c":54.75,"h":54.75,"l":54.73,"n":229,"o":54.745,"t":"2026-10-05T15:00:00Z","v":15824,"vw":54.737375},{"c":54.735,"h":54.75,"l":54.73,"n":171,"o":54.745,"t":"2026-10-05T15:15:00Z","v":10553,"vw":54.741217},{"c":54.745,"h":54.75,"l":54.73,"n":177,"o":54.735,"t":"2026-10-05T15:30:00Z","v":14157,"vw":54.742608},{"c":54.745,"h":54.75,"l":54.74,"n":210,"o":54.75,"t":"2026-10-05T15:45:00Z","v":11908,"vw":54.742586},{"c":54.75,"h":54.75,"l":54.745,"n":143,"o":54.745,"t":"2026-10-05T16:00:00Z","v":5068,"vw":54.747224},{"c":54.7499,"h":54.755,"l":54.74,"n":176,"o":54.745,"t":"2026-10-05T16:15:00Z","v":11579,"vw":54.747668},{"c":54.745,"h":54.75,"l":54.74,"n":118,"o":54.75,"t":"2026-10-05T16:30:00Z","v":7298,"vw":54.745655},{"c":54.74,"h":54.75,"l":54.74,"n":56,"o":54.75,"t":"2026-10-05T16:45:00Z","v":3096,"vw":54.741362},{"c":54.735,"h":54.745,"l":54.73,"n":213,"o":54.74,"t":"2026-10-05T17:00:00Z","v":9184,"vw":54.738393},{"c":54.74,"h":54.74,"l":54.73,"n":150,"o":54.735,"t":"2026-10-05T17:15:00Z","v":11985,"vw":54.733285},{"c":54.73,"h":54.7351,"l":54.73,"n":176,"o":54.735,"t":"2026-10-05T17:30:00Z","v":11961,"vw":54.732698},{"c":54.73,"h":54.74,"l":54.73,"n":144,"o":54.74,"t":"2026-10-05T17:45:00Z","v":8675,"vw":54.73156},{"c":54.73,"h":54.735,"l":54.73,"n":112,"o":54.73,"t":"2026-10-05T18:00:00Z","v":6414,"vw":54.73025},{"c":54.73,"h":54.74,"l":54.73,"n":105,"o":54.73,"t":"2026-10-05T18:15:00Z","v":4636,"vw":54.730552},{"c":54.735,"h":54.7399,"l":54.73,"n":168,"o":54.73,"t":"2026-10-05T18:30:00Z","v":7395,"vw":54.731394},{"c":54.735,"h":54.74,"l":54.73,"n":152,"o":54.73,"t":"2026-10-05T18:45:00Z","v":5653,"vw":54.732167},{"c":54.748,"h":54.748,"l":54.73,"n":334,"o":54.735,"t":"2026-10-05T19:00:00Z","v":13215,"vw":54.736447},{"c":54.755,"h":54.755,"l":54.74,"n":361,"o":54.75,"t":"2026-10-05T19:15:00Z","v":15638,"vw":54.746742},{"c":54.76,"h":54.76,"l":54.75,"n":432,"o":54.755,"t":"2026-10-05T19:30:00Z","v":20768,"vw":54.755363},{"c":54.73,"h":54.76,"l":54.73,"n":1553,"o":54.755,"t":"2026-10-05T19:45:00Z","v":137387,"vw":54.74334},{"c":54.63,"h":54.74,"l":54.63,"n":31,"o":54.74,"t":"2026-10-05T20:00:00Z","v":266347,"vw":54.719979},{"c":54.74,"h":54.76,"l":54.71,"n":418,"o":54.73,"t":"2026-10-06T13:30:00Z","v":51242,"vw":54.73373},{"c":54.76,"h":54.77,"l":54.73,"n":304,"o":54.73,"t":"2026-10-06T13:45:00Z","v":26977,"vw":54.75749},{"c":54.77,"h":54.775,"l":54.75,"n":356,"o":54.755,"t":"2026-10-06T14:00:00Z","v":17600,"vw":54.76024},{"c":54.775,"h":54.78,"l":54.77,"n":264,"o":54.77,"t":"2026-10-06T14:15:00Z","v":14096,"vw":54.772478},{"c":54.755,"h":54.775,"l":54.75,"n":239,"o":54.775,"t":"2026-10-06T14:30:00Z","v":25402,"vw":54.766221},{"c":54.74,"h":54.755,"l":54.74,"n":112,"o":54.755,"t":"2026-10-06T14:45:00Z","v":7770,"vw":54.749438},{"c":54.73,"h":54.75,"l":54.73,"n":221,"o":54.745,"t":"2026-10-06T15:00:00Z","v":11034,"vw":54.740805},{"c":54.73,"h":54.74,"l":54.73,"n":132,"o":54.73,"t":"2026-10-06T15:15:00Z","v":6349,"vw":54.73084},{"c":54.715,"h":54.74,"l":54.71,"n":119,"o":54.735,"t":"2026-10-06T15:30:00Z","v":8100,"vw":54.729232},{"c":54.7,"h":54.715,"l":54.7,"n":64,"o":54.715,"t":"2026-10-06T15:45:00Z","v":2767,"vw":54.707945},{"c":54.69,"h":54.705,"l":54.69,"n":168,"o":54.7,"t":"2026-10-06T16:00:00Z","v":8036,"vw":54.698705},{"c":54.685,"h":54.695,"l":54.68,"n":192,"o":54.69,"t":"2026-10-06T16:15:00Z","v":16278,"vw":54.683524},{"c":54.695,"h":54.695,"l":54.68,"n":142,"o":54.68,"t":"2026-10-06T16:30:00Z","v":8046,"vw":54.689536},{"c":54.7,"h":54.7,"l":54.69,"n":112,"o":54.695,"t":"2026-10-06T16:45:00Z","v":7592,"vw":54.694478},{"c":54.695,"h":54.7,"l":54.69,"n":199,"o":54.695,"t":"2026-10-06T17:00:00Z","v":26476,"vw":54.691634},{"c":54.72,"h":54.72,"l":54.695,"n":178,"o":54.7,"t":"2026-10-06T17:15:00Z","v":12283,"vw":54.70726},{"c":54.71,"h":54.72,"l":54.71,"n":50,"o":54.71,"t":"2026-10-06T17:30:00Z","v":1646,"vw":54.717136},{"c":54.715,"h":54.715,"l":54.71,"n":146,"o":54.715,"t":"2026-10-06T17:45:00Z","v":11865,"vw":54.710696},{"c":54.715,"h":54.715,"l":54.71,"n":22,"o":54.715,"t":"2026-10-06T18:00:00Z","v":519,"vw":54.713567},{"c":54.73,"h":54.74,"l":54.715,"n":267,"o":54.715,"t":"2026-10-06T18:15:00Z","v":27179,"vw":54.727189},{"c":54.735,"h":54.735,"l":54.73,"n":101,"o":54.73,"t":"2026-10-06T18:30:00Z","v":6927,"vw":54.733702},{"c":54.725,"h":54.735,"l":54.72,"n":107,"o":54.735,"t":"2026-10-06T18:45:00Z","v":5337,"vw":54.727033},{"c":54.725,"h":54.73,"l":54.72,"n":181,"o":54.725,"t":"2026-10-06T19:00:00Z","v":8854,"vw":54.724904},{"c":54.725,"h":54.73,"l":54.72,"n":275,"o":54.725,"t":"2026-10-06T19:15:00Z","v":36880,"vw":54.724823},{"c":54.738,"h":54.74,"l":54.725,"n":388,"o":54.725,"t":"2026-10-06T19:30:00Z","v":21569,"vw":54.734543},{"c":54.73,"h":54.74,"l":54.72,"n":1029,"o":54.735,"t":"2026-10-06T19:45:00Z","v":94833,"vw":54.726482},{"c":54.74,"h":54.74,"l":54.74,"n":26,"o":54.74,"t":"2026-10-06T20:00:00Z","v":59637,"vw":54.74},{"c":54.78,"h":54.8,"l":54.75,"n":371,"o":54.78,"t":"2026-10-07T13:30:00Z","v":47900,"vw":54.786591},{"c":54.775,"h":54.8,"l":54.7703,"n":254,"o":54.78,"t":"2026-10-07T13:45:00Z","v":25315,"vw":54.786947},{"c":54.775,"h":54.8,"l":54.77,"n":493,"o":54.78,"t":"2026-10-07T14:00:00Z","v":38391,"vw":54.786458},{"c":54.775,"h":54.79,"l":54.77,"n":442,"o":54.7703,"t":"2026-10-07T14:15:00Z","v":57185,"vw":54.77978},{"c":54.755,"h":54.78,"l":54.755,"n":243,"o":54.78,"t":"2026-10-07T14:30:00Z","v":19993,"vw":54.774437},{"c":54.77,"h":54.77,"l":54.75,"n":131,"o":54.755,"t":"2026-10-07T14:45:00Z","v":12782,"vw":54.758834},{"c":54.74,"h":54.77,"l":54.74,"n":144,"o":54.77,"t":"2026-10-07T15:00:00Z","v":10248,"vw":54.756363},{"c":54.74,"h":54.7403,"l":54.74,"n":83,"o":54.74,"t":"2026-10-07T15:15:00Z","v":3326,"vw":54.740013},{"c":54.745,"h":54.75,"l":54.74,"n":167,"o":54.74,"t":"2026-10-07T15:30:00Z","v":18179,"vw":54.747902},{"c":54.7699,"h":54.77,"l":54.745,"n":116,"o":54.745,"t":"2026-10-07T15:45:00Z","v":16121,"vw":54.754986},{"c":54.78,"h":54.78,"l":54.76,"n":189,"o":54.765,"t":"2026-10-07T16:00:00Z","v":13580,"vw":54.768115},{"c":54.775,"h":54.78,"l":54.77,"n":109,"o":54.77,"t":"2026-10-07T16:15:00Z","v":5010,"vw":54.772915},{"c":54.78,"h":54.78,"l":54.775,"n":61,"o":54.775,"t":"2026-10-07T16:30:00Z","v":2883,"vw":54.778241},{"c":54.755,"h":54.775,"l":54.745,"n":223,"o":54.775,"t":"2026-10-07T16:45:00Z","v":27862,"vw":54.758363},{"c":54.78,"h":54.78,"l":54.75,"n":196,"o":54.75,"t":"2026-10-07T17:00:00Z","v":16414,"vw":54.766572},{"c":54.77,"h":54.78,"l":54.77,"n":105,"o":54.78,"t":"2026-10-07T17:15:00Z","v":4125,"vw":54.773304},{"c":54.775,"h":54.78,"l":54.775,"n":80,"o":54.775,"t":"2026-10-07T17:30:00Z","v":2029,"vw":54.777692},{"c":54.775,"h":54.78,"l":54.77,"n":79,"o":54.77,"t":"2026-10-07T17:45:00Z","v":2006,"vw":54.775776},{"c":54.79,"h":54.79,"l":54.775,"n":89,"o":54.78,"t":"2026-10-07T18:00:00Z","v":3391,"vw":54.783254},{"c":54.77,"h":54.785,"l":54.76,"n":277,"o":54.785,"t":"2026-10-07T18:15:00Z","v":59670,"vw":54.770634},{"c":54.79,"h":54.79,"l":54.765,"n":202,"o":54.77,"t":"2026-10-07T18:30:00Z","v":10164,"vw":54.778575},{"c":54.795,"h":54.795,"l":54.78,"n":116,"o":54.785,"t":"2026-10-07T18:45:00Z","v":4752,"vw":54.788665},{"c":54.78,"h":54.8,"l":54.78,"n":129,"o":54.795,"t":"2026-10-07T19:00:00Z","v":13435,"vw":54.788026},{"c":54.775,"h":54.78,"l":54.77,"n":280,"o":54.78,"t":"2026-10-07T19:15:00Z","v":21641,"vw":54.776935},{"c":54.78,"h":54.78,"l":54.77,"n":387,"o":54.775,"t":"2026-10-07T19:30:00Z","v":41580,"vw":54.774791},{"c":54.77,"h":54.78,"l":54.735,"n":1365,"o":54.775,"t":"2026-10-07T19:45:00Z","v":214565,"vw":54.760001},{"c":54.75,"h":54.75,"l":54.75,"n":30,"o":54.75,"t":"2026-10-07T20:00:00Z","v":236271,"vw":54.75},{"c":54.84,"h":54.84,"l":54.72,"n":308,"o":54.72,"t":"2026-10-08T13:30:00Z","v":41824,"vw":54.809715},{"c":54.845,"h":54.85,"l":54.84,"n":316,"o":54.84,"t":"2026-10-08T13:45:00Z","v":28872,"vw":54.84489},{"c":54.88,"h":54.89,"l":54.825,"n":861,"o":54.845,"t":"2026-10-08T14:00:00Z","v":116744,"vw":54.853247},{"c":54.845,"h":54.875,"l":54.805,"n":496,"o":54.875,"t":"2026-10-08T14:15:00Z","v":48564,"vw":54.840614},{"c":54.82,"h":54.85,"l":54.82,"n":318,"o":54.845,"t":"2026-10-08T14:30:00Z","v":21165,"vw":54.839055},{"c":54.845,"h":54.845,"l":54.82,"n":173,"o":54.82,"t":"2026-10-08T14:45:00Z","v":18706,"vw":54.83708},{"c":54.835,"h":54.85,"l":54.83,"n":191,"o":54.845,"t":"2026-10-08T15:00:00Z","v":7491,"vw":54.841064},{"c":54.81,"h":54.835,"l":54.81,"n":110,"o":54.835,"t":"2026-10-08T15:15:00Z","v":7015,"vw":54.8221},{"c":54.825,"h":54.83,"l":54.81,"n":64,"o":54.81,"t":"2026-10-08T15:30:00Z","v":2551,"vw":54.817933},{"c":54.84,"h":54.85,"l":54.825,"n":141,"o":54.825,"t":"2026-10-08T15:45:00Z","v":17139,"vw":54.838118},{"c":54.84,"h":54.845,"l":54.83,"n":191,"o":54.84,"t":"2026-10-08T16:00:00Z","v":13346,"vw":54.839681},{"c":54.835,"h":54.85,"l":54.83,"n":281,"o":54.84,"t":"2026-10-08T16:15:00Z","v":42845,"vw":54.846003},{"c":54.8499,"h":54.85,"l":54.835,"n":146,"o":54.84,"t":"2026-10-08T16:30:00Z","v":9349,"vw":54.841983},{"c":54.845,"h":54.85,"l":54.845,"n":307,"o":54.845,"t":"2026-10-08T16:45:00Z","v":52443,"vw":54.849385},{"c":54.835,"h":54.85,"l":54.83,"n":271,"o":54.845,"t":"2026-10-08T17:00:00Z","v":37982,"vw":54.84588},{"c":54.825,"h":54.8401,"l":54.82,"n":391,"o":54.83,"t":"2026-10-08T17:15:00Z","v":59039,"vw":54.833259},{"c":54.84,"h":54.84,"l":54.825,"n":90,"o":54.825,"t":"2026-10-08T17:30:00Z","v":3669,"vw":54.828454},{"c":54.82,"h":54.835,"l":54.8,"n":331,"o":54.835,"t":"2026-10-08T17:45:00Z","v":49926,"vw":54.818497},{"c":54.815,"h":54.825,"l":54.81,"n":209,"o":54.815,"t":"2026-10-08T18:00:00Z","v":31745,"vw":54.820036},{"c":54.8,"h":54.815,"l":54.785,"n":258,"o":54.81,"t":"2026-10-08T18:15:00Z","v":32570,"vw":54.796573},{"c":54.805,"h":54.82,"l":54.8,"n":174,"o":54.8051,"t":"2026-10-08T18:30:00Z","v":18749,"vw":54.810151},{"c":54.82,"h":54.82,"l":54.805,"n":129,"o":54.805,"t":"2026-10-08T18:45:00Z","v":10522,"vw":54.811828},{"c":54.84,"h":54.85,"l":54.815,"n":234,"o":54.82,"t":"2026-10-08T19:00:00Z","v":23207,"vw":54.836187},{"c":54.845,"h":54.85,"l":54.835,"n":200,"o":54.84,"t":"2026-10-08T19:15:00Z","v":13036,"vw":54.841195},{"c":54.85,"h":54.85,"l":54.84,"n":393,"o":54.845,"t":"2026-10-08T19:30:00Z","v":23194,"vw":54.846745},{"c":54.815,"h":54.85,"l":54.815,"n":1247,"o":54.85,"t":"2026-10-08T19:45:00Z","v":203531,"vw":54.84303},{"c":54.8,"h":54.8,"l":54.8,"n":20,"o":54.8,"t":"2026-10-08T20:00:00Z","v":239357,"vw":54.8},{"c":54.85,"h":54.85,"l":54.82,"n":435,"o":54.82,"t":"2026-10-09T13:30:00Z","v":53027,"vw":54.826994},{"c":54.85,"h":54.86,"l":54.84,"n":332,"o":54.85,"t":"2026-10-09T13:45:00Z","v":23331,"vw":54.850299},{"c":54.84,"h":54.845,"l":54.83,"n":241,"o":54.845,"t":"2026-10-09T14:00:00Z","v":18264,"vw":54.838899},{"c":54.84,"h":54.84,"l":54.82,"n":250,"o":54.84,"t":"2026-10-09T14:15:00Z","v":20467,"vw":54.829155},{"c":54.845,"h":54.85,"l":54.83,"n":196,"o":54.84,"t":"2026-10-09T14:30:00Z","v":16595,"vw":54.837043},{"c":54.85,"h":54.85,"l":54.84,"n":64,"o":54.85,"t":"2026-10-09T14:45:00Z","v":2183,"vw":54.844162},{"c":54.84,"h":54.85,"l":54.83,"n":128,"o":54.845,"t":"2026-10-09T15:00:00Z","v":8197,"vw":54.839925},{"c":54.84,"h":54.84,"l":54.83,"n":201,"o":54.835,"t":"2026-10-09T15:15:00Z","v":7483,"vw":54.837185},{"c":54.84,"h":54.84,"l":54.835,"n":110,"o":54.84,"t":"2026-10-09T15:30:00Z","v":3167,"vw":54.839198},{"c":54.84,"h":54.84,"l":54.83,"n":73,"o":54.84,"t":"2026-10-09T15:45:00Z","v":3166,"vw":54.839182},{"c":54.84,"h":54.85,"l":54.83,"n":235,"o":54.84,"t":"2026-10-09T16:00:00Z","v":23173,"vw":54.837409},{"c":54.85,"h":54.85,"l":54.84,"n":120,"o":54.84,"t":"2026-10-09T16:15:00Z","v":8052,"vw":54.840895},{"c":54.85,"h":54.85,"l":54.845,"n":42,"o":54.85,"t":"2026-10-09T16:30:00Z","v":1600,"vw":54.848565},{"c":54.83,"h":54.85,"l":54.83,"n":259,"o":54.85,"t":"2026-10-09T16:45:00Z","v":24040,"vw":54.838222},{"c":54.825,"h":54.835,"l":54.82,"n":171,"o":54.83,"t":"2026-10-09T17:00:00Z","v":5165,"vw":54.827129},{"c":54.825,"h":54.83,"l":54.82,"n":186,"o":54.82,"t":"2026-10-09T17:15:00Z","v":13069,"vw":54.821019},{"c":54.83,"h":54.83,"l":54.82,"n":88,"o":54.82,"t":"2026-10-09T17:30:00Z","v":2317,"vw":54.825201},{"c":54.835,"h":54.835,"l":54.825,"n":82,"o":54.825,"t":"2026-10-09T17:45:00Z","v":2987,"vw":54.82971},{"c":54.84,"h":54.84,"l":54.83,"n":50,"o":54.83,"t":"2026-10-09T18:00:00Z","v":1142,"vw":54.836875},{"c":54.82,"h":54.84,"l":54.82,"n":173,"o":54.84,"t":"2026-10-09T18:15:00Z","v":12464,"vw":54.83109},{"c":54.83,"h":54.84,"l":54.82,"n":118,"o":54.82,"t":"2026-10-09T18:30:00Z","v":4550,"vw":54.83229},{"c":54.845,"h":54.85,"l":54.83,"n":126,"o":54.84,"t":"2026-10-09T18:45:00Z","v":12625,"vw":54.839657},{"c":54.85,"h":54.86,"l":54.85,"n":205,"o":54.85,"t":"2026-10-09T19:00:00Z","v":18776,"vw":54.850543},{"c":54.85,"h":54.85,"l":54.84,"n":91,"o":54.845,"t":"2026-10-09T19:15:00Z","v":2556,"vw":54.847109},{"c":54.8,"h":54.845,"l":54.8,"n":649,"o":54.84,"t":"2026-10-09T19:30:00Z","v":102700,"vw":54.815603},{"c":54.82,"h":54.82,"l":54.8,"n":935,"o":54.8,"t":"2026-10-09T19:45:00Z","v":91508,"vw":54.804886},{"c":54.82,"h":54.82,"l":54.82,"n":17,"o":54.82,"t":"2026-10-09T20:00:00Z","v":46045,"vw":54.82},{"c":54.845,"h":54.85,"l":54.82,"n":465,"o":54.82,"t":"2026-10-12T13:30:00Z","v":97253,"vw":54.83353},{"c":54.835,"h":54.845,"l":54.83,"n":168,"o":54.845,"t":"2026-10-12T13:45:00Z","v":23043,"vw":54.834326},{"c":54.825,"h":54.84,"l":54.82,"n":264,"o":54.83,"t":"2026-10-12T14:00:00Z","v":31020,"vw":54.833961},{"c":54.825,"h":54.83,"l":54.82,"n":94,"o":54.825,"t":"2026-10-12T14:15:00Z","v":4870,"vw":54.825422},{"c":54.805,"h":54.825,"l":54.805,"n":182,"o":54.825,"t":"2026-10-12T14:30:00Z","v":15264,"vw":54.814038},{"c":54.825,"h":54.83,"l":54.81,"n":351,"o":54.81,"t":"2026-10-12T14:45:00Z","v":36328,"vw":54.821656},{"c":54.835,"h":54.835,"l":54.82,"n":410,"o":54.825,"t":"2026-10-12T15:00:00Z","v":45863,"vw":54.829472},{"c":54.83,"h":54.835,"l":54.82,"n":143,"o":54.835,"t":"2026-10-12T15:15:00Z","v":9020,"vw":54.828205},{"c":54.825,"h":54.83,"l":54.82,"n":221,"o":54.83,"t":"2026-10-12T15:30:00Z","v":7490,"vw":54.825152},{"c":54.825,"h":54.84,"l":54.82,"n":275,"o":54.82,"t":"2026-10-12T15:45:00Z","v":23048,"vw":54.826142},{"c":54.83,"h":54.83,"l":54.82,"n":166,"o":54.83,"t":"2026-10-12T16:00:00Z","v":6945,"vw":54.82638},{"c":54.835,"h":54.835,"l":54.82,"n":220,"o":54.83,"t":"2026-10-12T16:15:00Z","v":19089,"vw":54.829219},{"c":54.83,"h":54.84,"l":54.83,"n":169,"o":54.83,"t":"2026-10-12T16:30:00Z","v":7970,"vw":54.831639},{"c":54.825,"h":54.84,"l":54.815,"n":264,"o":54.83,"t":"2026-10-12T16:45:00Z","v":31598,"vw":54.825363},{"c":54.8284,"h":54.83,"l":54.82,"n":101,"o":54.82,"t":"2026-10-12T17:00:00Z","v":2839,"vw":54.826391},{"c":54.825,"h":54.83,"l":54.82,"n":136,"o":54.83,"t":"2026-10-12T17:15:00Z","v":4053,"vw":54.82668},{"c":54.825,"h":54.83,"l":54.82,"n":66,"o":54.83,"t":"2026-10-12T17:30:00Z","v":1864,"vw":54.825077},{"c":54.835,"h":54.835,"l":54.82,"n":195,"o":54.83,"t":"2026-10-12T17:45:00Z","v":17211,"vw":54.830322},{"c":54.835,"h":54.84,"l":54.83,"n":203,"o":54.835,"t":"2026-10-12T18:00:00Z","v":16188,"vw":54.83375},{"c":54.84,"h":54.84,"l":54.82,"n":193,"o":54.835,"t":"2026-10-12T18:15:00Z","v":16091,"vw":54.831008},{"c":54.84,"h":54.84,"l":54.83,"n":87,"o":54.84,"t":"2026-10-12T18:30:00Z","v":2912,"vw":54.834576},{"c":54.83,"h":54.84,"l":54.83,"n":170,"o":54.835,"t":"2026-10-12T18:45:00Z","v":5800,"vw":54.835138},{"c":54.83,"h":54.84,"l":54.83,"n":200,"o":54.835,"t":"2026-10-12T19:00:00Z","v":19216,"vw":54.83129},{"c":54.83,"h":54.84,"l":54.825,"n":237,"o":54.835,"t":"2026-10-12T19:15:00Z","v":17553,"vw":54.830494},{"c":54.805,"h":54.84,"l":54.805,"n":490,"o":54.825,"t":"2026-10-12T19:30:00Z","v":111096,"vw":54.822621},{"c":54.77,"h":54.81,"l":54.75,"n":1331,"o":54.805,"t":"2026-10-12T19:45:00Z","v":264734,"vw":54.780347},{"c":54.82,"h":54.82,"l":54.78,"n":25,"o":54.78,"t":"2026-10-12T20:00:00Z","v":2647305,"vw":54.819001},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-13T12:45:00Z","v":100,"vw":54.95},{"c":54.81,"h":54.815,"l":54.79,"n":470,"o":54.8,"t":"2026-10-13T13:30:00Z","v":144997,"vw":54.801653},{"c":54.81,"h":54.81,"l":54.8,"n":219,"o":54.805,"t":"2026-10-13T13:45:00Z","v":10657,"vw":54.802812},{"c":54.78,"h":54.81,"l":54.78,"n":526,"o":54.81,"t":"2026-10-13T14:00:00Z","v":315048,"vw":54.790887},{"c":54.785,"h":54.8,"l":54.78,"n":304,"o":54.785,"t":"2026-10-13T14:15:00Z","v":43297,"vw":54.789345},{"c":54.78,"h":54.795,"l":54.77,"n":331,"o":54.785,"t":"2026-10-13T14:30:00Z","v":33493,"vw":54.784519},{"c":54.79,"h":54.8,"l":54.77,"n":315,"o":54.775,"t":"2026-10-13T14:45:00Z","v":41300,"vw":54.787176},{"c":54.79,"h":54.805,"l":54.79,"n":206,"o":54.795,"t":"2026-10-13T15:00:00Z","v":17220,"vw":54.799099},{"c":54.795,"h":54.8,"l":54.79,"n":171,"o":54.791,"t":"2026-10-13T15:15:00Z","v":15653,"vw":54.79647},{"c":54.775,"h":54.795,"l":54.771,"n":262,"o":54.791,"t":"2026-10-13T15:30:00Z","v":18663,"vw":54.787167},{"c":54.775,"h":54.78,"l":54.77,"n":252,"o":54.775,"t":"2026-10-13T15:45:00Z","v":40308,"vw":54.772462},{"c":54.77,"h":54.785,"l":54.77,"n":192,"o":54.77,"t":"2026-10-13T16:00:00Z","v":28377,"vw":54.777315},{"c":54.78,"h":54.78,"l":54.77,"n":97,"o":54.775,"t":"2026-10-13T16:15:00Z","v":4333,"vw":54.77469},{"c":54.775,"h":54.78,"l":54.77,"n":222,"o":54.775,"t":"2026-10-13T16:30:00Z","v":29019,"vw":54.771969},{"c":54.775,"h":54.78,"l":54.765,"n":204,"o":54.775,"t":"2026-10-13T16:45:00Z","v":40257,"vw":54.77019},{"c":54.77,"h":54.785,"l":54.77,"n":166,"o":54.78,"t":"2026-10-13T17:00:00Z","v":14189,"vw":54.778138},{"c":54.775,"h":54.78,"l":54.765,"n":162,"o":54.77,"t":"2026-10-13T17:15:00Z","v":17725,"vw":54.771095},{"c":54.775,"h":54.78,"l":54.77,"n":193,"o":54.775,"t":"2026-10-13T17:30:00Z","v":18423,"vw":54.774015},{"c":54.77,"h":54.78,"l":54.765,"n":248,"o":54.775,"t":"2026-10-13T17:45:00Z","v":58100,"vw":54.774058},{"c":54.77,"h":54.78,"l":54.77,"n":249,"o":54.77,"t":"2026-10-13T18:00:00Z","v":14941,"vw":54.770831},{"c":54.77,"h":54.78,"l":54.77,"n":354,"o":54.77,"t":"2026-10-13T18:15:00Z","v":44745,"vw":54.776879},{"c":54.77,"h":54.78,"l":54.77,"n":206,"o":54.77,"t":"2026-10-13T18:30:00Z","v":20153,"vw":54.773189},{"c":54.77,"h":54.78,"l":54.77,"n":205,"o":54.77,"t":"2026-10-13T18:45:00Z","v":27923,"vw":54.773386},{"c":54.795,"h":54.795,"l":54.77,"n":239,"o":54.78,"t":"2026-10-13T19:00:00Z","v":111057,"vw":54.775391},{"c":54.78,"h":54.795,"l":54.78,"n":263,"o":54.795,"t":"2026-10-13T19:15:00Z","v":24354,"vw":54.790669},{"c":54.79,"h":54.8,"l":54.78,"n":388,"o":54.78,"t":"2026-10-13T19:30:00Z","v":73231,"vw":54.789387},{"c":54.77,"h":54.8,"l":54.76,"n":1198,"o":54.79,"t":"2026-10-13T19:45:00Z","v":187830,"vw":54.779438},{"c":54.77,"h":54.77,"l":54.77,"n":25,"o":54.77,"t":"2026-10-13T20:00:00Z","v":53213,"vw":54.77},{"c":54.77,"h":54.77,"l":54.77,"n":1,"o":54.77,"t":"2026-10-14T13:15:00Z","v":100,"vw":54.77},{"c":54.815,"h":54.815,"l":54.77,"n":465,"o":54.77,"t":"2026-10-14T13:30:00Z","v":72549,"vw":54.802182},{"c":54.81,"h":54.835,"l":54.81,"n":477,"o":54.815,"t":"2026-10-14T13:45:00Z","v":112913,"vw":54.813637},{"c":54.79,"h":54.81,"l":54.79,"n":580,"o":54.81,"t":"2026-10-14T14:00:00Z","v":113535,"vw":54.798244},{"c":54.795,"h":54.795,"l":54.78,"n":236,"o":54.79,"t":"2026-10-14T14:15:00Z","v":44744,"vw":54.788163},{"c":54.79,"h":54.8,"l":54.78,"n":296,"o":54.8,"t":"2026-10-14T14:30:00Z","v":83425,"vw":54.790198},{"c":54.79,"h":54.795,"l":54.79,"n":179,"o":54.79,"t":"2026-10-14T14:45:00Z","v":13810,"vw":54.790696},{"c":54.78,"h":54.8,"l":54.78,"n":298,"o":54.79,"t":"2026-10-14T15:00:00Z","v":42999,"vw":54.788552},{"c":54.79,"h":54.79,"l":54.78,"n":88,"o":54.78,"t":"2026-10-14T15:15:00Z","v":4453,"vw":54.781607},{"c":54.78,"h":54.79,"l":54.78,"n":142,"o":54.78,"t":"2026-10-14T15:30:00Z","v":5271,"vw":54.783501},{"c":54.78,"h":54.79,"l":54.77,"n":189,"o":54.79,"t":"2026-10-14T15:45:00Z","v":22631,"vw":54.779835},{"c":54.785,"h":54.79,"l":54.77,"n":137,"o":54.775,"t":"2026-10-14T16:00:00Z","v":29753,"vw":54.776046},{"c":54.78,"h":54.785,"l":54.77,"n":218,"o":54.7804,"t":"2026-10-14T16:15:00Z","v":51787,"vw":54.778477},{"c":54.775,"h":54.78,"l":54.77,"n":165,"o":54.775,"t":"2026-10-14T16:30:00Z","v":23631,"vw":54.772997},{"c":54.765,"h":54.78,"l":54.765,"n":264,"o":54.775,"t":"2026-10-14T16:45:00Z","v":83633,"vw":54.773309},{"c":54.775,"h":54.785,"l":54.765,"n":300,"o":54.77,"t":"2026-10-14T17:00:00Z","v":76444,"vw":54.772185},{"c":54.775,"h":54.785,"l":54.775,"n":248,"o":54.78,"t":"2026-10-14T17:15:00Z","v":42100,"vw":54.779591},{"c":54.785,"h":54.79,"l":54.775,"n":182,"o":54.775,"t":"2026-10-14T17:30:00Z","v":53316,"vw":54.779619},{"c":54.785,"h":54.79,"l":54.775,"n":204,"o":54.785,"t":"2026-10-14T17:45:00Z","v":32059,"vw":54.780098},{"c":54.785,"h":54.79,"l":54.78,"n":104,"o":54.78,"t":"2026-10-14T18:00:00Z","v":9348,"vw":54.786354},{"c":54.79,"h":54.79,"l":54.78,"n":173,"o":54.7899,"t":"2026-10-14T18:15:00Z","v":76818,"vw":54.784369},{"c":54.815,"h":54.82,"l":54.785,"n":210,"o":54.785,"t":"2026-10-14T18:30:00Z","v":22690,"vw":54.80057},{"c":54.81,"h":54.82,"l":54.81,"n":54,"o":54.815,"t":"2026-10-14T18:45:00Z","v":2322,"vw":54.812421},{"c":54.82,"h":54.83,"l":54.81,"n":247,"o":54.81,"t":"2026-10-14T19:00:00Z","v":43719,"vw":54.823221},{"c":54.805,"h":54.83,"l":54.8,"n":285,"o":54.815,"t":"2026-10-14T19:15:00Z","v":68574,"vw":54.81582},{"c":54.8,"h":54.82,"l":54.8,"n":385,"o":54.81,"t":"2026-10-14T19:30:00Z","v":43196,"vw":54.805062},{"c":54.77,"h":54.8,"l":54.71,"n":1831,"o":54.8,"t":"2026-10-14T19:45:00Z","v":2047914,"vw":54.760112},{"c":54.75,"h":54.75,"l":54.75,"n":21,"o":54.75,"t":"2026-10-14T20:00:00Z","v":61276,"vw":54.75},{"c":55.03,"h":55.03,"l":54.95,"n":4,"o":54.95,"t":"2026-10-15T10:00:00Z","v":599,"vw":54.981669},{"c":54.91,"h":54.91,"l":54.91,"n":1,"o":54.91,"t":"2026-10-15T11:00:00Z","v":100,"vw":54.91},{"c":54.85,"h":54.87,"l":54.85,"n":3,"o":54.87,"t":"2026-10-15T12:30:00Z","v":270,"vw":54.858333},{"c":54.85,"h":54.87,"l":54.85,"n":2,"o":54.87,"t":"2026-10-15T12:45:00Z","v":200,"vw":54.86},{"c":54.795,"h":54.85,"l":54.77,"n":769,"o":54.85,"t":"2026-10-15T13:30:00Z","v":187133,"vw":54.800409},{"c":54.775,"h":54.8,"l":54.77,"n":543,"o":54.8,"t":"2026-10-15T13:45:00Z","v":57241,"vw":54.789025},{"c":54.78,"h":54.785,"l":54.77,"n":532,"o":54.775,"t":"2026-10-15T14:00:00Z","v":64544,"vw":54.777702},{"c":54.77,"h":54.78,"l":54.77,"n":564,"o":54.78,"t":"2026-10-15T14:15:00Z","v":60331,"vw":54.774043},{"c":54.76,"h":54.78,"l":54.76,"n":255,"o":54.775,"t":"2026-10-15T14:30:00Z","v":28972,"vw":54.7737},{"c":54.77,"h":54.775,"l":54.75,"n":392,"o":54.77,"t":"2026-10-15T14:45:00Z","v":42745,"vw":54.764485},{"c":54.765,"h":54.775,"l":54.76,"n":221,"o":54.77,"t":"2026-10-15T15:00:00Z","v":29471,"vw":54.769788},{"c":54.765,"h":54.77,"l":54.75,"n":306,"o":54.765,"t":"2026-10-15T15:15:00Z","v":25282,"vw":54.759607},{"c":54.765,"h":54.78,"l":54.76,"n":208,"o":54.765,"t":"2026-10-15T15:30:00Z","v":76337,"vw":54.763759},{"c":54.755,"h":54.775,"l":54.75,"n":386,"o":54.76,"t":"2026-10-15T15:45:00Z","v":69284,"vw":54.760464},{"c":54.735,"h":54.76,"l":54.725,"n":423,"o":54.75,"t":"2026-10-15T16:00:00Z","v":100626,"vw":54.745299},{"c":54.73,"h":54.74,"l":54.72,"n":269,"o":54.735,"t":"2026-10-15T16:15:00Z","v":35930,"vw":54.730868},{"c":54.72,"h":54.74,"l":54.72,"n":366,"o":54.74,"t":"2026-10-15T16:30:00Z","v":60109,"vw":54.729951},{"c":54.725,"h":54.73,"l":54.72,"n":229,"o":54.73,"t":"2026-10-15T16:45:00Z","v":9459,"vw":54.722021},{"c":54.7,"h":54.73,"l":54.7,"n":330,"o":54.72,"t":"2026-10-15T17:00:00Z","v":55022,"vw":54.710384},{"c":54.695,"h":54.71,"l":54.69,"n":195,"o":54.705,"t":"2026-10-15T17:15:00Z","v":25463,"vw":54.698299},{"c":54.72,"h":54.72,"l":54.685,"n":555,"o":54.695,"t":"2026-10-15T17:30:00Z","v":185437,"vw":54.696188},{"c":54.735,"h":54.74,"l":54.725,"n":203,"o":54.725,"t":"2026-10-15T17:45:00Z","v":12105,"vw":54.733417},{"c":54.725,"h":54.735,"l":54.72,"n":269,"o":54.73,"t":"2026-10-15T18:00:00Z","v":78411,"vw":54.725216},{"c":54.705,"h":54.725,"l":54.695,"n":302,"o":54.725,"t":"2026-10-15T18:15:00Z","v":31252,"vw":54.710284},{"c":54.745,"h":54.75,"l":54.705,"n":338,"o":54.71,"t":"2026-10-15T18:30:00Z","v":53731,"vw":54.728424},{"c":54.745,"h":54.75,"l":54.74,"n":331,"o":54.74,"t":"2026-10-15T18:45:00Z","v":32657,"vw":54.745436},{"c":54.73,"h":54.75,"l":54.73,"n":617,"o":54.74,"t":"2026-10-15T19:00:00Z","v":107779,"vw":54.743832},{"c":54.735,"h":54.74,"l":54.73,"n":292,"o":54.74,"t":"2026-10-15T19:15:00Z","v":17443,"vw":54.734374},{"c":54.735,"h":54.74,"l":54.715,"n":537,"o":54.73,"t":"2026-10-15T19:30:00Z","v":50453,"vw":54.72602},{"c":54.73,"h":54.74,"l":54.71,"n":1239,"o":54.735,"t":"2026-10-15T19:45:00Z","v":165102,"vw":54.722615},{"c":54.73,"h":54.73,"l":54.72,"n":14,"o":54.72,"t":"2026-10-15T20:00:00Z","v":273997,"vw":54.729925},{"c":54.75,"h":54.81,"l":54.74,"n":608,"o":54.81,"t":"2026-10-16T13:30:00Z","v":98326,"vw":54.774565},{"c":54.785,"h":54.8,"l":54.75,"n":505,"o":54.75,"t":"2026-10-16T13:45:00Z","v":69040,"vw":54.782973},{"c":54.74,"h":54.79,"l":54.735,"n":533,"o":54.79,"t":"2026-10-16T14:00:00Z","v":53944,"vw":54.761916},{"c":54.76,"h":54.77,"l":54.745,"n":503,"o":54.75,"t":"2026-10-16T14:15:00Z","v":73933,"vw":54.752785},{"c":54.758,"h":54.765,"l":54.74,"n":384,"o":54.755,"t":"2026-10-16T14:30:00Z","v":51929,"vw":54.75295},{"c":54.755,"h":54.76,"l":54.7502,"n":231,"o":54.755,"t":"2026-10-16T14:45:00Z","v":32810,"vw":54.755714},{"c":54.77,"h":54.77,"l":54.755,"n":159,"o":54.755,"t":"2026-10-16T15:00:00Z","v":17825,"vw":54.760702},{"c":54.755,"h":54.77,"l":54.755,"n":270,"o":54.76,"t":"2026-10-16T15:15:00Z","v":30211,"vw":54.759756},{"c":54.77,"h":54.775,"l":54.75,"n":262,"o":54.755,"t":"2026-10-16T15:30:00Z","v":23924,"vw":54.762848},{"c":54.765,"h":54.78,"l":54.755,"n":303,"o":54.77,"t":"2026-10-16T15:45:00Z","v":23108,"vw":54.76413},{"c":54.775,"h":54.78,"l":54.765,"n":226,"o":54.77,"t":"2026-10-16T16:00:00Z","v":25390,"vw":54.770377},{"c":54.765,"h":54.775,"l":54.76,"n":140,"o":54.775,"t":"2026-10-16T16:15:00Z","v":6678,"vw":54.769052},{"c":54.76,"h":54.77,"l":54.75,"n":362,"o":54.76,"t":"2026-10-16T16:30:00Z","v":59657,"vw":54.762011},{"c":54.765,"h":54.77,"l":54.76,"n":150,"o":54.76,"t":"2026-10-16T16:45:00Z","v":19560,"vw":54.765105},{"c":54.755,"h":54.77,"l":54.75,"n":326,"o":54.77,"t":"2026-10-16T17:00:00Z","v":38285,"vw":54.759953},{"c":54.75,"h":54.76,"l":54.75,"n":561,"o":54.755,"t":"2026-10-16T17:15:00Z","v":263280,"vw":54.750503},{"c":54.76,"h":54.77,"l":54.75,"n":277,"o":54.755,"t":"2026-10-16T17:30:00Z","v":30310,"vw":54.759565},{"c":54.75,"h":54.765,"l":54.745,"n":404,"o":54.76,"t":"2026-10-16T17:45:00Z","v":169139,"vw":54.751129},{"c":54.75,"h":54.755,"l":54.745,"n":269,"o":54.75,"t":"2026-10-16T18:00:00Z","v":40067,"vw":54.749881},{"c":54.745,"h":54.76,"l":54.74,"n":193,"o":54.76,"t":"2026-10-16T18:15:00Z","v":23428,"vw":54.750135},{"c":54.745,"h":54.755,"l":54.74,"n":350,"o":54.75,"t":"2026-10-16T18:30:00Z","v":56686,"vw":54.745379},{"c":54.745,"h":54.76,"l":54.74,"n":237,"o":54.74,"t":"2026-10-16T18:45:00Z","v":24155,"vw":54.750643},{"c":54.745,"h":54.755,"l":54.74,"n":215,"o":54.745,"t":"2026-10-16T19:00:00Z","v":33226,"vw":54.749624},{"c":54.745,"h":54.76,"l":54.74,"n":514,"o":54.75,"t":"2026-10-16T19:15:00Z","v":72660,"vw":54.748359},{"c":54.77,"h":54.77,"l":54.74,"n":544,"o":54.75,"t":"2026-10-16T19:30:00Z","v":106263,"vw":54.76164},{"c":54.785,"h":54.79,"l":54.76,"n":1601,"o":54.77,"t":"2026-10-16T19:45:00Z","v":218030,"vw":54.769197},{"c":54.78,"h":54.78,"l":54.78,"n":20,"o":54.78,"t":"2026-10-16T20:00:00Z","v":197666,"vw":54.78},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-19T13:15:00Z","v":200,"vw":54.75},{"c":54.825,"h":54.84,"l":54.78,"n":648,"o":54.81,"t":"2026-10-19T13:30:00Z","v":124077,"vw":54.817442},{"c":54.83,"h":54.85,"l":54.82,"n":336,"o":54.825,"t":"2026-10-19T13:45:00Z","v":74508,"vw":54.830234},{"c":54.83,"h":54.83,"l":54.82,"n":277,"o":54.83,"t":"2026-10-19T14:00:00Z","v":23697,"vw":54.829481},{"c":54.87,"h":54.87,"l":54.82,"n":310,"o":54.83,"t":"2026-10-19T14:15:00Z","v":40110,"vw":54.8375},{"c":54.87,"h":54.88,"l":54.86,"n":451,"o":54.865,"t":"2026-10-19T14:30:00Z","v":57416,"vw":54.872855},{"c":54.845,"h":54.87,"l":54.84,"n":363,"o":54.865,"t":"2026-10-19T14:45:00Z","v":43469,"vw":54.855228},{"c":54.83,"h":54.85,"l":54.83,"n":271,"o":54.85,"t":"2026-10-19T15:00:00Z","v":25086,"vw":54.833774},{"c":54.835,"h":54.84,"l":54.83,"n":200,"o":54.835,"t":"2026-10-19T15:15:00Z","v":10560,"vw":54.836213},{"c":54.85,"h":54.85,"l":54.835,"n":282,"o":54.84,"t":"2026-10-19T15:30:00Z","v":40428,"vw":54.846146},{"c":54.845,"h":54.85,"l":54.84,"n":254,"o":54.85,"t":"2026-10-19T15:45:00Z","v":38336,"vw":54.841745},{"c":54.85,"h":54.85,"l":54.84,"n":255,"o":54.845,"t":"2026-10-19T16:00:00Z","v":60500,"vw":54.848129},{"c":54.86,"h":54.865,"l":54.85,"n":247,"o":54.85,"t":"2026-10-19T16:15:00Z","v":30964,"vw":54.858455},{"c":54.86,"h":54.865,"l":54.85,"n":133,"o":54.865,"t":"2026-10-19T16:30:00Z","v":14721,"vw":54.859652},{"c":54.86,"h":54.86,"l":54.855,"n":136,"o":54.855,"t":"2026-10-19T16:45:00Z","v":11771,"vw":54.859233},{"c":54.86,"h":54.865,"l":54.855,"n":133,"o":54.86,"t":"2026-10-19T17:00:00Z","v":6623,"vw":54.859177},{"c":54.855,"h":54.86,"l":54.85,"n":137,"o":54.85,"t":"2026-10-19T17:15:00Z","v":9101,"vw":54.851561},{"c":54.855,"h":54.86,"l":54.85,"n":200,"o":54.855,"t":"2026-10-19T17:30:00Z","v":19895,"vw":54.853282},{"c":54.855,"h":54.86,"l":54.85,"n":131,"o":54.86,"t":"2026-10-19T17:45:00Z","v":7318,"vw":54.857769},{"c":54.86,"h":54.86,"l":54.85,"n":199,"o":54.85,"t":"2026-10-19T18:00:00Z","v":20991,"vw":54.851075},{"c":54.86,"h":54.86,"l":54.845,"n":389,"o":54.855,"t":"2026-10-19T18:15:00Z","v":102269,"vw":54.850509},{"c":54.84,"h":54.86,"l":54.84,"n":340,"o":54.855,"t":"2026-10-19T18:30:00Z","v":78878,"vw":54.850598},{"c":54.84,"h":54.86,"l":54.84,"n":412,"o":54.85,"t":"2026-10-19T18:45:00Z","v":61100,"vw":54.850286},{"c":54.835,"h":54.85,"l":54.83,"n":339,"o":54.845,"t":"2026-10-19T19:00:00Z","v":46033,"vw":54.840619},{"c":54.84,"h":54.84,"l":54.83,"n":362,"o":54.835,"t":"2026-10-19T19:15:00Z","v":36388,"vw":54.838694},{"c":54.84,"h":54.84,"l":54.83,"n":425,"o":54.84,"t":"2026-10-19T19:30:00Z","v":31484,"vw":54.839114},{"c":54.82,"h":54.85,"l":54.82,"n":1165,"o":54.835,"t":"2026-10-19T19:45:00Z","v":141984,"vw":54.838637},{"c":54.78,"h":54.83,"l":54.78,"n":14,"o":54.82,"t":"2026-10-19T20:00:00Z","v":98709,"vw":54.780134},{"c":54.855,"h":54.855,"l":54.8,"n":493,"o":54.8,"t":"2026-10-20T13:30:00Z","v":82534,"vw":54.818355},{"c":54.845,"h":54.86,"l":54.8241,"n":405,"o":54.855,"t":"2026-10-20T13:45:00Z","v":51278,"vw":54.842054},{"c":54.83,"h":54.85,"l":54.825,"n":418,"o":54.84,"t":"2026-10-20T14:00:00Z","v":37896,"vw":54.833819},{"c":54.81,"h":54.84,"l":54.81,"n":316,"o":54.83,"t":"2026-10-20T14:15:00Z","v":43253,"vw":54.820755},{"c":54.81,"h":54.82,"l":54.79,"n":286,"o":54.81,"t":"2026-10-20T14:30:00Z","v":19386,"vw":54.801618},{"c":54.82,"h":54.82,"l":54.805,"n":384,"o":54.815,"t":"2026-10-20T14:45:00Z","v":24609,"vw":54.812424},{"c":54.82,"h":54.825,"l":54.815,"n":366,"o":54.82,"t":"2026-10-20T15:00:00Z","v":22383,"vw":54.82282},{"c":54.81,"h":54.825,"l":54.8,"n":331,"o":54.82,"t":"2026-10-20T15:15:00Z","v":29648,"vw":54.809794},{"c":54.825,"h":54.83,"l":54.805,"n":262,"o":54.81,"t":"2026-10-20T15:30:00Z","v":31795,"vw":54.809411},{"c":54.81,"h":54.825,"l":54.81,"n":221,"o":54.82,"t":"2026-10-20T15:45:00Z","v":16800,"vw":54.813893},{"c":54.81,"h":54.82,"l":54.805,"n":255,"o":54.81,"t":"2026-10-20T16:00:00Z","v":28385,"vw":54.812826},{"c":54.81,"h":54.815,"l":54.81,"n":136,"o":54.81,"t":"2026-10-20T16:15:00Z","v":6338,"vw":54.810646},{"c":54.81,"h":54.815,"l":54.81,"n":164,"o":54.81,"t":"2026-10-20T16:30:00Z","v":6721,"vw":54.811587},{"c":54.82,"h":54.82,"l":54.81,"n":127,"o":54.815,"t":"2026-10-20T16:45:00Z","v":4821,"vw":54.814453},{"c":54.815,"h":54.82,"l":54.805,"n":303,"o":54.815,"t":"2026-10-20T17:00:00Z","v":36340,"vw":54.811415},{"c":54.81,"h":54.8199,"l":54.81,"n":105,"o":54.815,"t":"2026-10-20T17:15:00Z","v":4904,"vw":54.811582},{"c":54.81,"h":54.82,"l":54.81,"n":102,"o":54.815,"t":"2026-10-20T17:30:00Z","v":4986,"vw":54.812839},{"c":54.81,"h":54.82,"l":54.81,"n":127,"o":54.81,"t":"2026-10-20T17:45:00Z","v":6823,"vw":54.810561},{"c":54.815,"h":54.815,"l":54.78,"n":370,"o":54.81,"t":"2026-10-20T18:00:00Z","v":107294,"vw":54.791266},{"c":54.785,"h":54.815,"l":54.78,"n":238,"o":54.815,"t":"2026-10-20T18:15:00Z","v":26299,"vw":54.795788},{"c":54.785,"h":54.79,"l":54.775,"n":397,"o":54.785,"t":"2026-10-20T18:30:00Z","v":81950,"vw":54.783064},{"c":54.785,"h":54.795,"l":54.78,"n":291,"o":54.785,"t":"2026-10-20T18:45:00Z","v":47702,"vw":54.787107},{"c":54.79,"h":54.795,"l":54.785,"n":246,"o":54.785,"t":"2026-10-20T19:00:00Z","v":17779,"vw":54.7905},{"c":54.805,"h":54.81,"l":54.79,"n":391,"o":54.79,"t":"2026-10-20T19:15:00Z","v":24568,"vw":54.805056},{"c":54.825,"h":54.83,"l":54.8,"n":525,"o":54.81,"t":"2026-10-20T19:30:00Z","v":58212,"vw":54.816185},{"c":54.87,"h":54.87,"l":54.82,"n":1337,"o":54.825,"t":"2026-10-20T19:45:00Z","v":192896,"vw":54.845629},{"c":54.89,"h":54.89,"l":54.89,"n":23,"o":54.89,"t":"2026-10-20T20:00:00Z","v":225154,"vw":54.89},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-21T08:30:00Z","v":301,"vw":55},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-21T11:00:00Z","v":100,"vw":54.85},{"c":54.815,"h":54.89,"l":54.8,"n":560,"o":54.89,"t":"2026-10-21T13:30:00Z","v":114221,"vw":54.83621},{"c":54.84,"h":54.84,"l":54.81,"n":380,"o":54.815,"t":"2026-10-21T13:45:00Z","v":50655,"vw":54.828965},{"c":54.86,"h":54.87,"l":54.84,"n":317,"o":54.85,"t":"2026-10-21T14:00:00Z","v":21377,"vw":54.854939},{"c":54.85,"h":54.865,"l":54.845,"n":685,"o":54.865,"t":"2026-10-21T14:15:00Z","v":97907,"vw":54.854769},{"c":54.845,"h":54.855,"l":54.84,"n":259,"o":54.855,"t":"2026-10-21T14:30:00Z","v":25188,"vw":54.84493},{"c":54.858,"h":54.86,"l":54.84,"n":204,"o":54.84,"t":"2026-10-21T14:45:00Z","v":12625,"vw":54.846889},{"c":54.86,"h":54.86,"l":54.85,"n":126,"o":54.855,"t":"2026-10-21T15:00:00Z","v":4551,"vw":54.855694},{"c":54.855,"h":54.86,"l":54.85,"n":253,"o":54.86,"t":"2026-10-21T15:15:00Z","v":10228,"vw":54.85507},{"c":54.85,"h":54.855,"l":54.83,"n":261,"o":54.855,"t":"2026-10-21T15:30:00Z","v":24495,"vw":54.843093},{"c":54.8482,"h":54.858,"l":54.84,"n":173,"o":54.84,"t":"2026-10-21T15:45:00Z","v":14487,"vw":54.84576},{"c":54.85,"h":54.85,"l":54.84,"n":163,"o":54.84,"t":"2026-10-21T16:00:00Z","v":13235,"vw":54.845997},{"c":54.858,"h":54.858,"l":54.84,"n":243,"o":54.845,"t":"2026-10-21T16:15:00Z","v":20681,"vw":54.845538},{"c":54.86,"h":54.86,"l":54.84,"n":288,"o":54.855,"t":"2026-10-21T16:30:00Z","v":24305,"vw":54.848249},{"c":54.845,"h":54.855,"l":54.845,"n":134,"o":54.85,"t":"2026-10-21T16:45:00Z","v":8982,"vw":54.849608},{"c":54.85,"h":54.85,"l":54.84,"n":124,"o":54.845,"t":"2026-10-21T17:00:00Z","v":9042,"vw":54.844733},{"c":54.84,"h":54.84,"l":54.83,"n":235,"o":54.84,"t":"2026-10-21T17:15:00Z","v":26463,"vw":54.835772},{"c":54.835,"h":54.84,"l":54.83,"n":202,"o":54.835,"t":"2026-10-21T17:30:00Z","v":18285,"vw":54.836676},{"c":54.835,"h":54.84,"l":54.83,"n":95,"o":54.835,"t":"2026-10-21T17:45:00Z","v":4345,"vw":54.83443},{"c":54.85,"h":54.85,"l":54.83,"n":191,"o":54.835,"t":"2026-10-21T18:00:00Z","v":18709,"vw":54.842543},{"c":54.855,"h":54.86,"l":54.85,"n":192,"o":54.85,"t":"2026-10-21T18:15:00Z","v":14986,"vw":54.851876},{"c":54.845,"h":54.86,"l":54.84,"n":341,"o":54.855,"t":"2026-10-21T18:30:00Z","v":44489,"vw":54.850413},{"c":54.85,"h":54.85,"l":54.84,"n":178,"o":54.845,"t":"2026-10-21T18:45:00Z","v":6780,"vw":54.843831},{"c":54.84,"h":54.85,"l":54.838,"n":435,"o":54.845,"t":"2026-10-21T19:00:00Z","v":83224,"vw":54.842522},{"c":54.86,"h":54.86,"l":54.85,"n":257,"o":54.85,"t":"2026-10-21T19:15:00Z","v":23455,"vw":54.854876},{"c":54.855,"h":54.86,"l":54.85,"n":413,"o":54.86,"t":"2026-10-21T19:30:00Z","v":39474,"vw":54.85675},{"c":54.86,"h":54.87,"l":54.84,"n":1238,"o":54.855,"t":"2026-10-21T19:45:00Z","v":218788,"vw":54.854323},{"c":54.85,"h":54.85,"l":54.85,"n":39,"o":54.85,"t":"2026-10-21T20:00:00Z","v":117165,"vw":54.85},{"c":54.935,"h":54.96,"l":54.92,"n":764,"o":54.95,"t":"2026-10-22T13:30:00Z","v":637071,"vw":54.94083},{"c":54.8784,"h":54.94,"l":54.86,"n":582,"o":54.94,"t":"2026-10-22T13:45:00Z","v":67490,"vw":54.888736},{"c":54.84,"h":54.88,"l":54.84,"n":640,"o":54.875,"t":"2026-10-22T14:00:00Z","v":76026,"vw":54.84375},{"c":54.86,"h":54.86,"l":54.84,"n":375,"o":54.845,"t":"2026-10-22T14:15:00Z","v":27491,"vw":54.850984},{"c":54.875,"h":54.88,"l":54.85,"n":253,"o":54.86,"t":"2026-10-22T14:30:00Z","v":13778,"vw":54.85938},{"c":54.88,"h":54.89,"l":54.87,"n":345,"o":54.87,"t":"2026-10-22T14:45:00Z","v":23370,"vw":54.880896},{"c":54.9,"h":54.905,"l":54.88,"n":487,"o":54.89,"t":"2026-10-22T15:00:00Z","v":70849,"vw":54.892053},{"c":54.875,"h":54.895,"l":54.86,"n":348,"o":54.89,"t":"2026-10-22T15:15:00Z","v":20411,"vw":54.873837},{"c":54.89,"h":54.89,"l":54.87,"n":338,"o":54.88,"t":"2026-10-22T15:30:00Z","v":15490,"vw":54.879654},{"c":54.88,"h":54.89,"l":54.88,"n":382,"o":54.88,"t":"2026-10-22T15:45:00Z","v":21739,"vw":54.884554},{"c":54.85,"h":54.88,"l":54.85,"n":285,"o":54.88,"t":"2026-10-22T16:00:00Z","v":19357,"vw":54.859752},{"c":54.86,"h":54.87,"l":54.85,"n":301,"o":54.855,"t":"2026-10-22T16:15:00Z","v":38638,"vw":54.854741},{"c":54.86,"h":54.86,"l":54.85,"n":287,"o":54.85,"t":"2026-10-22T16:30:00Z","v":34838,"vw":54.851795},{"c":54.86,"h":54.87,"l":54.85,"n":217,"o":54.86,"t":"2026-10-22T16:45:00Z","v":11824,"vw":54.857731},{"c":54.85,"h":54.87,"l":54.85,"n":567,"o":54.86,"t":"2026-10-22T17:00:00Z","v":124994,"vw":54.850931},{"c":54.85,"h":54.86,"l":54.845,"n":527,"o":54.86,"t":"2026-10-22T17:15:00Z","v":93816,"vw":54.849826},{"c":54.83,"h":54.85,"l":54.82,"n":536,"o":54.85,"t":"2026-10-22T17:30:00Z","v":107545,"vw":54.83055},{"c":54.82,"h":54.84,"l":54.82,"n":426,"o":54.83,"t":"2026-10-22T17:45:00Z","v":53789,"vw":54.828161},{"c":54.84,"h":54.84,"l":54.82,"n":256,"o":54.82,"t":"2026-10-22T18:00:00Z","v":12985,"vw":54.829627},{"c":54.845,"h":54.845,"l":54.83,"n":321,"o":54.835,"t":"2026-10-22T18:15:00Z","v":22847,"vw":54.8396},{"c":54.84,"h":54.85,"l":54.83,"n":472,"o":54.845,"t":"2026-10-22T18:30:00Z","v":65432,"vw":54.837044},{"c":54.86,"h":54.865,"l":54.83,"n":567,"o":54.845,"t":"2026-10-22T18:45:00Z","v":118087,"vw":54.841822},{"c":54.885,"h":54.89,"l":54.86,"n":482,"o":54.87,"t":"2026-10-22T19:00:00Z","v":35194,"vw":54.881511},{"c":54.89,"h":54.89,"l":54.88,"n":312,"o":54.89,"t":"2026-10-22T19:15:00Z","v":22269,"vw":54.888939},{"c":54.89,"h":54.89,"l":54.87,"n":800,"o":54.89,"t":"2026-10-22T19:30:00Z","v":87316,"vw":54.882665},{"c":54.92,"h":54.93,"l":54.88,"n":1822,"o":54.89,"t":"2026-10-22T19:45:00Z","v":235758,"vw":54.903883},{"c":54.89,"h":54.89,"l":54.89,"n":30,"o":54.89,"t":"2026-10-22T20:00:00Z","v":88780,"vw":54.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.5,"premium":1.4288456008534398,"strike":56.16142423729403,"iv":0.10069556280490996,"gamma":0.4848763943349275,"theta":-0.004432601172235422,"vega":0.057515551226519225,"rho":-0.02667038180379823,"breakevenPct":0.2867942495161429},{"delta":0.55,"premium":2.6507407791626973,"strike":57.36526185139182,"iv":0.1559944510090901,"gamma":0.42263498949497547,"theta":-0.007002391260462688,"vega":0.05412198663560132,"rho":-0.029243634686302047,"breakevenPct":0.3196919799068638},{"delta":0.6,"premium":3.872635957471952,"strike":58.56909946548961,"iv":0.2112933392132701,"gamma":0.3603935846550236,"theta":-0.009572181348689951,"vega":0.050728422044683426,"rho":-0.03181688756880586,"breakevenPct":0.3525897102975846},{"delta":0.65,"premium":5.09453113578121,"strike":59.7729370795874,"iv":0.2665922274174502,"gamma":0.29815217981507147,"theta":-0.012141971436917217,"vega":0.04733485745376552,"rho":-0.03439014045130968,"breakevenPct":0.3854874406883055},{"delta":0.7,"premium":6.316426314090465,"strike":60.976774693685186,"iv":0.3218911156216302,"gamma":0.23591077497511964,"theta":-0.014711761525144479,"vega":0.04394129286284762,"rho":-0.03696339333381349,"breakevenPct":0.4183851710790263},{"delta":0.75,"premium":7.538321492399723,"strike":62.18061230778298,"iv":0.37719000382581036,"gamma":0.17366937013516753,"theta":-0.01728155161337175,"vega":0.04054772827192972,"rho":-0.039536646216317306,"breakevenPct":0.45128290146974714},{"delta":0.8,"premium":8.76021667070898,"strike":63.384449921880766,"iv":0.43248889202999047,"gamma":0.11142796529521554,"theta":-0.019851341701599013,"vega":0.03715416368101182,"rho":-0.042109899098821124,"breakevenPct":0.484180631860468},{"delta":0.85,"premium":9.982111849018235,"strike":64.58828753597855,"iv":0.48778778023417046,"gamma":0.04918656045526365,"theta":-0.022421131789826278,"vega":0.03376059909009392,"rho":-0.04468315198132494,"breakevenPct":0.5170783622511889},{"delta":0.9,"premium":6.1060661764705895,"strike":60.96813725490196,"iv":0.28228651960784323,"gamma":0.04378553921568627,"theta":-0.007978921568627454,"vega":0.026552205882352943,"rho":-0.043725000670403705,"breakevenPct":0.1537165239569997}]},"raw":{"call":[],"put":[{"delta":0.5,"premium":1.4288456008534398,"strike":56.16142423729403,"iv":0.10069556280490996,"gamma":0.4848763943349275,"theta":-0.004432601172235422,"vega":0.057515551226519225,"rho":-0.02667038180379823,"breakevenPct":0.2867942495161429},{"delta":0.55,"premium":2.6507407791626973,"strike":57.36526185139182,"iv":0.1559944510090901,"gamma":0.42263498949497547,"theta":-0.007002391260462688,"vega":0.05412198663560132,"rho":-0.029243634686302047,"breakevenPct":0.3196919799068638},{"delta":0.6,"premium":3.872635957471952,"strike":58.56909946548961,"iv":0.2112933392132701,"gamma":0.3603935846550236,"theta":-0.009572181348689951,"vega":0.050728422044683426,"rho":-0.03181688756880586,"breakevenPct":0.3525897102975846},{"delta":0.65,"premium":5.09453113578121,"strike":59.7729370795874,"iv":0.2665922274174502,"gamma":0.29815217981507147,"theta":-0.012141971436917217,"vega":0.04733485745376552,"rho":-0.03439014045130968,"breakevenPct":0.3854874406883055},{"delta":0.7,"premium":6.316426314090465,"strike":60.976774693685186,"iv":0.3218911156216302,"gamma":0.23591077497511964,"theta":-0.014711761525144479,"vega":0.04394129286284762,"rho":-0.03696339333381349,"breakevenPct":0.4183851710790263},{"delta":0.75,"premium":7.538321492399723,"strike":62.18061230778298,"iv":0.37719000382581036,"gamma":0.17366937013516753,"theta":-0.01728155161337175,"vega":0.04054772827192972,"rho":-0.039536646216317306,"breakevenPct":0.45128290146974714},{"delta":0.8,"premium":8.76021667070898,"strike":63.384449921880766,"iv":0.43248889202999047,"gamma":0.11142796529521554,"theta":-0.019851341701599013,"vega":0.03715416368101182,"rho":-0.042109899098821124,"breakevenPct":0.484180631860468},{"delta":0.85,"premium":9.982111849018235,"strike":64.58828753597855,"iv":0.48778778023417046,"gamma":0.04918656045526365,"theta":-0.022421131789826278,"vega":0.03376059909009392,"rho":-0.04468315198132494,"breakevenPct":0.5170783622511889},{"delta":0.9,"premium":6.1060661764705895,"strike":60.96813725490196,"iv":0.28228651960784323,"gamma":0.04378553921568627,"theta":-0.007978921568627454,"vega":0.026552205882352943,"rho":-0.043725000670403705,"breakevenPct":0.1537165239569997}]}},"errors":["fundamentals:fundamentals_stale","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"}}