{"symbol":"CECO","url":"https://intraalpha.com/companies/CECO","capturedAt":"2026-10-22T21:06:33.904Z","state":"partial","quote":{"symbol":"CECO","last_price":51.82,"prev_close":58.25,"regular_close":51.51,"change":-6.43,"change_pct":-11.0386,"regular_change":-6.74,"regular_change_pct":-11.5708,"extended_change":0.31,"extended_change_pct":0.6018,"bid":51.86,"ask":53.5,"bid_size":900,"ask_size":100,"volume":2338894,"vwap":50.021655,"open":57.64,"high":57.64,"low":46.21,"close":51.51,"trade_count":32684,"last_trade_at":"2026-10-22T20:39:10.830345313Z","last_quote_at":"2026-10-22T21:06:21.957156893Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:33.437797807-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:42.875Z","bars":[{"c":60.194,"h":60.88,"l":59.69,"n":321,"o":60.81,"t":"2026-10-15T13:30:00Z","v":12147,"vw":60.417468},{"c":60.435,"h":60.46,"l":59.48,"n":432,"o":60.02,"t":"2026-10-15T13:35:00Z","v":22050,"vw":59.796384},{"c":59.93,"h":59.93,"l":59.93,"n":11,"o":59.93,"t":"2026-10-15T13:40:00Z","v":190,"vw":59.93},{"c":59.55,"h":60.25,"l":59.4917,"n":169,"o":60.25,"t":"2026-10-15T13:45:00Z","v":4134,"vw":59.670971},{"c":58.675,"h":59.68,"l":58.67,"n":450,"o":59.56,"t":"2026-10-15T13:50:00Z","v":20164,"vw":59.106697},{"c":58.71,"h":58.78,"l":58.233,"n":130,"o":58.76,"t":"2026-10-15T13:55:00Z","v":12550,"vw":58.626418},{"c":58.985,"h":59.01,"l":58.44,"n":268,"o":58.71,"t":"2026-10-15T14:00:00Z","v":43840,"vw":58.668736},{"c":58.935,"h":59.45,"l":58.76,"n":267,"o":59.25,"t":"2026-10-15T14:05:00Z","v":13843,"vw":59.158341},{"c":58.94,"h":59.345,"l":58.81,"n":306,"o":59.05,"t":"2026-10-15T14:10:00Z","v":15185,"vw":59.117539},{"c":59.16,"h":59.16,"l":58.88,"n":147,"o":59.07,"t":"2026-10-15T14:15:00Z","v":7696,"vw":59.033226},{"c":59.22,"h":59.375,"l":59.03,"n":208,"o":59.19,"t":"2026-10-15T14:20:00Z","v":9030,"vw":59.220307},{"c":58.92,"h":59.15,"l":58.92,"n":74,"o":59.145,"t":"2026-10-15T14:25:00Z","v":10104,"vw":59.037599},{"c":59.4,"h":59.4,"l":58.61,"n":197,"o":58.84,"t":"2026-10-15T14:30:00Z","v":7856,"vw":58.92919},{"c":59.51,"h":59.73,"l":59.395,"n":169,"o":59.395,"t":"2026-10-15T14:35:00Z","v":10086,"vw":59.565756},{"c":59.6,"h":60.07,"l":59.45,"n":244,"o":59.5632,"t":"2026-10-15T14:40:00Z","v":14226,"vw":59.833189},{"c":59.765,"h":59.765,"l":59.7475,"n":43,"o":59.755,"t":"2026-10-15T14:45:00Z","v":1825,"vw":59.756731},{"c":59.57,"h":59.675,"l":59.35,"n":172,"o":59.6,"t":"2026-10-15T14:50:00Z","v":5955,"vw":59.49186},{"c":60.1,"h":60.17,"l":59.69,"n":227,"o":59.69,"t":"2026-10-15T14:55:00Z","v":23633,"vw":60.008297},{"c":60.325,"h":60.36,"l":60.1,"n":110,"o":60.1,"t":"2026-10-15T15:00:00Z","v":2980,"vw":60.259996},{"c":60,"h":60.5,"l":60,"n":129,"o":60.48,"t":"2026-10-15T15:05:00Z","v":3910,"vw":60.209349},{"c":60.38,"h":60.38,"l":60.12,"n":103,"o":60.12,"t":"2026-10-15T15:10:00Z","v":3005,"vw":60.211603},{"c":60.595,"h":60.9547,"l":60.41,"n":83,"o":60.41,"t":"2026-10-15T15:15:00Z","v":1759,"vw":60.591838},{"c":60.495,"h":60.51,"l":60.23,"n":117,"o":60.33,"t":"2026-10-15T15:20:00Z","v":5750,"vw":60.462317},{"c":59.99,"h":60.54,"l":59.99,"n":190,"o":60.405,"t":"2026-10-15T15:25:00Z","v":9993,"vw":60.114812},{"c":59.94,"h":60.02,"l":59.82,"n":144,"o":59.99,"t":"2026-10-15T15:30:00Z","v":6345,"vw":59.904293},{"c":59.85,"h":59.98,"l":59.82,"n":73,"o":59.8385,"t":"2026-10-15T15:35:00Z","v":3008,"vw":59.839813},{"c":59.87,"h":59.965,"l":59.8,"n":106,"o":59.82,"t":"2026-10-15T15:40:00Z","v":5920,"vw":59.930004},{"c":59.83,"h":59.98,"l":59.83,"n":143,"o":59.84,"t":"2026-10-15T15:45:00Z","v":10214,"vw":59.94326},{"c":59.6,"h":59.9,"l":59.42,"n":382,"o":59.88,"t":"2026-10-15T15:50:00Z","v":29229,"vw":59.613342},{"c":59.74,"h":59.75,"l":59.585,"n":109,"o":59.6,"t":"2026-10-15T15:55:00Z","v":3792,"vw":59.687449},{"c":59.75,"h":59.915,"l":59.75,"n":50,"o":59.915,"t":"2026-10-15T16:00:00Z","v":1330,"vw":59.8425},{"c":59.6799,"h":59.6799,"l":59.46,"n":98,"o":59.52,"t":"2026-10-15T16:05:00Z","v":6406,"vw":59.587908},{"c":59.61,"h":59.77,"l":59.43,"n":165,"o":59.63,"t":"2026-10-15T16:10:00Z","v":7734,"vw":59.683976},{"c":59.63,"h":59.78,"l":59.42,"n":36,"o":59.585,"t":"2026-10-15T16:15:00Z","v":1106,"vw":59.602857},{"c":59.9,"h":60.05,"l":59.53,"n":232,"o":59.53,"t":"2026-10-15T16:20:00Z","v":11770,"vw":59.627264},{"c":60.02,"h":60.23,"l":59.905,"n":113,"o":59.905,"t":"2026-10-15T16:25:00Z","v":3130,"vw":60.091746},{"c":59.8,"h":60.165,"l":59.8,"n":128,"o":60.165,"t":"2026-10-15T16:30:00Z","v":8501,"vw":60.00766},{"c":59.76,"h":60.045,"l":59.76,"n":63,"o":59.93,"t":"2026-10-15T16:35:00Z","v":2055,"vw":59.910625},{"c":59.89,"h":59.92,"l":59.76,"n":33,"o":59.92,"t":"2026-10-15T16:40:00Z","v":885,"vw":59.856667},{"c":59.95,"h":60,"l":59.77,"n":90,"o":60,"t":"2026-10-15T16:45:00Z","v":2612,"vw":59.905},{"c":59.69,"h":59.82,"l":59.69,"n":132,"o":59.77,"t":"2026-10-15T16:50:00Z","v":4145,"vw":59.77233},{"c":59.82,"h":59.9,"l":59.7,"n":55,"o":59.9,"t":"2026-10-15T16:55:00Z","v":1772,"vw":59.847059},{"c":59.53,"h":59.69,"l":59.53,"n":98,"o":59.68,"t":"2026-10-15T17:00:00Z","v":2122,"vw":59.637143},{"c":59.68,"h":59.68,"l":59.54,"n":34,"o":59.54,"t":"2026-10-15T17:05:00Z","v":721,"vw":59.61},{"c":59.77,"h":59.8,"l":59.57,"n":85,"o":59.57,"t":"2026-10-15T17:10:00Z","v":2361,"vw":59.725582},{"c":59.885,"h":59.955,"l":59.78,"n":387,"o":59.8,"t":"2026-10-15T17:15:00Z","v":22163,"vw":59.857121},{"c":59.785,"h":59.785,"l":59.64,"n":64,"o":59.74,"t":"2026-10-15T17:20:00Z","v":2305,"vw":59.696438},{"c":59.75,"h":59.79,"l":59.67,"n":47,"o":59.67,"t":"2026-10-15T17:25:00Z","v":1293,"vw":59.726},{"c":59.52,"h":59.805,"l":59.52,"n":277,"o":59.77,"t":"2026-10-15T17:30:00Z","v":16419,"vw":59.732517},{"c":59.295,"h":59.87,"l":59.295,"n":595,"o":59.52,"t":"2026-10-15T17:35:00Z","v":88195,"vw":59.562845},{"c":59.63,"h":59.65,"l":59.32,"n":228,"o":59.42,"t":"2026-10-15T17:40:00Z","v":12459,"vw":59.490572},{"c":59.58,"h":59.59,"l":59.44,"n":95,"o":59.44,"t":"2026-10-15T17:45:00Z","v":3376,"vw":59.567011},{"c":59.46,"h":59.575,"l":59.46,"n":58,"o":59.46,"t":"2026-10-15T17:50:00Z","v":1833,"vw":59.483636},{"c":59.8,"h":59.8,"l":59.47,"n":90,"o":59.47,"t":"2026-10-15T17:55:00Z","v":3528,"vw":59.644115},{"c":59.585,"h":59.72,"l":59.48,"n":104,"o":59.61,"t":"2026-10-15T18:00:00Z","v":4025,"vw":59.593546},{"c":59.53,"h":59.58,"l":59.46,"n":107,"o":59.57,"t":"2026-10-15T18:05:00Z","v":4336,"vw":59.531115},{"c":59.535,"h":59.64,"l":59.45,"n":178,"o":59.58,"t":"2026-10-15T18:10:00Z","v":6583,"vw":59.538811},{"c":59.375,"h":59.51,"l":59.35,"n":190,"o":59.41,"t":"2026-10-15T18:15:00Z","v":7639,"vw":59.437196},{"c":59.34,"h":59.43,"l":59.33,"n":75,"o":59.405,"t":"2026-10-15T18:20:00Z","v":2330,"vw":59.404164},{"c":59.46,"h":59.48,"l":59.33,"n":136,"o":59.405,"t":"2026-10-15T18:25:00Z","v":6375,"vw":59.424757},{"c":59.38,"h":59.48,"l":59.38,"n":266,"o":59.38,"t":"2026-10-15T18:30:00Z","v":8838,"vw":59.440555},{"c":59.45,"h":59.5296,"l":59.43,"n":203,"o":59.43,"t":"2026-10-15T18:35:00Z","v":7918,"vw":59.491569},{"c":59.675,"h":59.6775,"l":59.47,"n":514,"o":59.47,"t":"2026-10-15T18:40:00Z","v":37762,"vw":59.545723},{"c":59.73,"h":59.85,"l":59.67,"n":450,"o":59.67,"t":"2026-10-15T18:45:00Z","v":22207,"vw":59.733432},{"c":59.57,"h":59.6315,"l":59.46,"n":198,"o":59.62,"t":"2026-10-15T18:50:00Z","v":8754,"vw":59.530628},{"c":59.635,"h":59.8,"l":59.49,"n":433,"o":59.57,"t":"2026-10-15T18:55:00Z","v":24352,"vw":59.620661},{"c":59.53,"h":59.665,"l":59.47,"n":251,"o":59.635,"t":"2026-10-15T19:00:00Z","v":9982,"vw":59.56624},{"c":59.59,"h":59.615,"l":59.47,"n":202,"o":59.48,"t":"2026-10-15T19:05:00Z","v":14030,"vw":59.580542},{"c":59.82,"h":59.925,"l":59.59,"n":567,"o":59.59,"t":"2026-10-15T19:10:00Z","v":41860,"vw":59.6831},{"c":60.08,"h":60.155,"l":59.78,"n":295,"o":59.875,"t":"2026-10-15T19:15:00Z","v":10484,"vw":60.014617},{"c":60.12,"h":60.28,"l":60.02,"n":248,"o":60.105,"t":"2026-10-15T19:20:00Z","v":7499,"vw":60.161766},{"c":60.2,"h":60.2,"l":60.01,"n":227,"o":60.08,"t":"2026-10-15T19:25:00Z","v":11311,"vw":60.108884},{"c":60.235,"h":60.54,"l":60.15,"n":576,"o":60.15,"t":"2026-10-15T19:30:00Z","v":25793,"vw":60.26366},{"c":60.4,"h":60.41,"l":60.23,"n":250,"o":60.24,"t":"2026-10-15T19:35:00Z","v":10673,"vw":60.345829},{"c":60.625,"h":60.91,"l":60.31,"n":492,"o":60.41,"t":"2026-10-15T19:40:00Z","v":21669,"vw":60.578528},{"c":60.41,"h":60.64,"l":60.41,"n":540,"o":60.61,"t":"2026-10-15T19:45:00Z","v":21889,"vw":60.542025},{"c":60.54,"h":60.54,"l":60.28,"n":775,"o":60.445,"t":"2026-10-15T19:50:00Z","v":38586,"vw":60.413464},{"c":60.53,"h":60.58,"l":60.35,"n":1773,"o":60.565,"t":"2026-10-15T19:55:00Z","v":88097,"vw":60.47202},{"c":60.54,"h":60.54,"l":60.54,"n":30,"o":60.54,"t":"2026-10-15T20:00:00Z","v":283660,"vw":60.54},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-15T22:30:00Z","v":120,"vw":60.5},{"c":59.87,"h":59.98,"l":59.46,"n":53,"o":59.98,"t":"2026-10-16T13:30:00Z","v":11031,"vw":59.892907},{"c":59.84,"h":59.85,"l":59.84,"n":8,"o":59.85,"t":"2026-10-16T13:35:00Z","v":558,"vw":59.842},{"c":60.03,"h":60.32,"l":59.86,"n":68,"o":59.93,"t":"2026-10-16T13:40:00Z","v":2532,"vw":60.027778},{"c":59.76,"h":60.165,"l":59.47,"n":56,"o":60.165,"t":"2026-10-16T13:45:00Z","v":2696,"vw":59.94103},{"c":59.81,"h":59.81,"l":59.435,"n":66,"o":59.75,"t":"2026-10-16T13:50:00Z","v":1853,"vw":59.715385},{"c":59.31,"h":59.9,"l":59.3,"n":73,"o":59.9,"t":"2026-10-16T13:55:00Z","v":3016,"vw":59.487386},{"c":59.65,"h":59.795,"l":59.315,"n":72,"o":59.38,"t":"2026-10-16T14:00:00Z","v":2684,"vw":59.60935},{"c":59.46,"h":59.92,"l":59.33,"n":141,"o":59.91,"t":"2026-10-16T14:05:00Z","v":13740,"vw":59.554399},{"c":59.3,"h":59.55,"l":59,"n":98,"o":59.46,"t":"2026-10-16T14:10:00Z","v":4569,"vw":59.278584},{"c":59.85,"h":59.8751,"l":59.51,"n":84,"o":59.51,"t":"2026-10-16T14:15:00Z","v":8459,"vw":59.706855},{"c":59.81,"h":60.11,"l":59.59,"n":58,"o":59.81,"t":"2026-10-16T14:20:00Z","v":2552,"vw":59.834368},{"c":60.105,"h":60.215,"l":59.805,"n":122,"o":59.81,"t":"2026-10-16T14:25:00Z","v":4693,"vw":60.0998},{"c":60.7,"h":60.755,"l":60.205,"n":54,"o":60.25,"t":"2026-10-16T14:30:00Z","v":1973,"vw":60.527052},{"c":60.74,"h":60.74,"l":60.57,"n":26,"o":60.72,"t":"2026-10-16T14:35:00Z","v":419,"vw":60.676667},{"c":60.56,"h":60.56,"l":60.51,"n":115,"o":60.535,"t":"2026-10-16T14:40:00Z","v":2985,"vw":60.536333},{"c":60.605,"h":60.61,"l":60.365,"n":207,"o":60.61,"t":"2026-10-16T14:45:00Z","v":18695,"vw":60.48988},{"c":60.3225,"h":60.605,"l":60.29,"n":93,"o":60.605,"t":"2026-10-16T14:50:00Z","v":2057,"vw":60.38},{"c":59.82,"h":60.325,"l":59.7496,"n":206,"o":60.325,"t":"2026-10-16T14:55:00Z","v":5954,"vw":60.117012},{"c":59.545,"h":59.81,"l":59.545,"n":72,"o":59.73,"t":"2026-10-16T15:00:00Z","v":2285,"vw":59.676154},{"c":59.27,"h":59.46,"l":59.27,"n":89,"o":59.46,"t":"2026-10-16T15:05:00Z","v":3961,"vw":59.384668},{"c":59.17,"h":59.25,"l":59,"n":59,"o":59.14,"t":"2026-10-16T15:10:00Z","v":1303,"vw":59.14},{"c":59.335,"h":59.335,"l":59.09,"n":54,"o":59.09,"t":"2026-10-16T15:15:00Z","v":2010,"vw":59.254},{"c":59.225,"h":59.355,"l":59.07,"n":113,"o":59.355,"t":"2026-10-16T15:20:00Z","v":4325,"vw":59.183647},{"c":59.365,"h":59.45,"l":59.24,"n":116,"o":59.33,"t":"2026-10-16T15:25:00Z","v":4894,"vw":59.391673},{"c":59.495,"h":59.4975,"l":59.26,"n":84,"o":59.27,"t":"2026-10-16T15:30:00Z","v":4051,"vw":59.423336},{"c":59.43,"h":59.49,"l":59.35,"n":101,"o":59.38,"t":"2026-10-16T15:35:00Z","v":3449,"vw":59.420478},{"c":59.18,"h":59.36,"l":59.18,"n":125,"o":59.36,"t":"2026-10-16T15:40:00Z","v":2914,"vw":59.284286},{"c":59.1,"h":59.22,"l":59.1,"n":65,"o":59.11,"t":"2026-10-16T15:45:00Z","v":1347,"vw":59.125},{"c":59.08,"h":59.25,"l":58.9506,"n":103,"o":59.25,"t":"2026-10-16T15:50:00Z","v":3869,"vw":59.035018},{"c":59.035,"h":59.06,"l":59.035,"n":58,"o":59.06,"t":"2026-10-16T15:55:00Z","v":909,"vw":59.0525},{"c":58.98,"h":59.065,"l":58.83,"n":114,"o":59.04,"t":"2026-10-16T16:00:00Z","v":4195,"vw":58.960221},{"c":59.005,"h":59.0075,"l":58.945,"n":39,"o":58.99,"t":"2026-10-16T16:05:00Z","v":2795,"vw":58.991951},{"c":59.31,"h":59.31,"l":59.235,"n":71,"o":59.3,"t":"2026-10-16T16:10:00Z","v":1963,"vw":59.257816},{"c":59.2,"h":59.38,"l":59.16,"n":173,"o":59.35,"t":"2026-10-16T16:15:00Z","v":7915,"vw":59.30642},{"c":59.3,"h":59.3,"l":59.185,"n":58,"o":59.19,"t":"2026-10-16T16:20:00Z","v":1907,"vw":59.248921},{"c":59.325,"h":59.4,"l":59.19,"n":40,"o":59.4,"t":"2026-10-16T16:25:00Z","v":1027,"vw":59.309375},{"c":58.81,"h":59.325,"l":58.81,"n":138,"o":59.325,"t":"2026-10-16T16:30:00Z","v":6655,"vw":59.047057},{"c":59.07,"h":59.125,"l":58.935,"n":103,"o":58.935,"t":"2026-10-16T16:35:00Z","v":5352,"vw":59.029065},{"c":58.87,"h":59.13,"l":58.87,"n":118,"o":59.13,"t":"2026-10-16T16:40:00Z","v":3287,"vw":59.005875},{"c":58.58,"h":58.92,"l":58.58,"n":160,"o":58.87,"t":"2026-10-16T16:45:00Z","v":5956,"vw":58.788335},{"c":58.65,"h":58.75,"l":58.52,"n":585,"o":58.58,"t":"2026-10-16T16:50:00Z","v":30336,"vw":58.606377},{"c":58.59,"h":58.75,"l":58.54,"n":122,"o":58.54,"t":"2026-10-16T16:55:00Z","v":5286,"vw":58.671576},{"c":58.71,"h":59.015,"l":58.675,"n":194,"o":58.675,"t":"2026-10-16T17:00:00Z","v":10339,"vw":58.869715},{"c":58.74,"h":58.77,"l":58.63,"n":82,"o":58.68,"t":"2026-10-16T17:05:00Z","v":2536,"vw":58.697667},{"c":58.71,"h":58.81,"l":58.68,"n":68,"o":58.8,"t":"2026-10-16T17:10:00Z","v":2177,"vw":58.747801},{"c":58.745,"h":58.805,"l":58.54,"n":156,"o":58.71,"t":"2026-10-16T17:15:00Z","v":5824,"vw":58.687445},{"c":58.77,"h":58.845,"l":58.68,"n":146,"o":58.745,"t":"2026-10-16T17:20:00Z","v":7764,"vw":58.749624},{"c":58.6,"h":59,"l":58.585,"n":243,"o":58.95,"t":"2026-10-16T17:25:00Z","v":17845,"vw":58.859173},{"c":58.565,"h":58.6725,"l":58.39,"n":226,"o":58.53,"t":"2026-10-16T17:30:00Z","v":24014,"vw":58.554656},{"c":58.62,"h":58.7,"l":58.44,"n":239,"o":58.44,"t":"2026-10-16T17:35:00Z","v":35037,"vw":58.568486},{"c":58.58,"h":58.73,"l":58.46,"n":279,"o":58.64,"t":"2026-10-16T17:40:00Z","v":12435,"vw":58.598312},{"c":58.2,"h":58.5,"l":58.2,"n":154,"o":58.5,"t":"2026-10-16T17:45:00Z","v":4007,"vw":58.367335},{"c":58.1118,"h":58.3,"l":58.1118,"n":151,"o":58.3,"t":"2026-10-16T17:50:00Z","v":4096,"vw":58.193848},{"c":58.06,"h":58.25,"l":57.99,"n":124,"o":58.03,"t":"2026-10-16T17:55:00Z","v":4832,"vw":58.141282},{"c":57.81,"h":58.06,"l":57.77,"n":428,"o":58.06,"t":"2026-10-16T18:00:00Z","v":15761,"vw":57.923563},{"c":58.025,"h":58.13,"l":57.8111,"n":124,"o":57.95,"t":"2026-10-16T18:05:00Z","v":4831,"vw":57.980233},{"c":58.11,"h":58.19,"l":58.02,"n":157,"o":58.03,"t":"2026-10-16T18:10:00Z","v":4456,"vw":58.093946},{"c":57.77,"h":58.12,"l":57.77,"n":355,"o":58.03,"t":"2026-10-16T18:15:00Z","v":10330,"vw":58.028559},{"c":57.43,"h":57.745,"l":57.43,"n":323,"o":57.67,"t":"2026-10-16T18:20:00Z","v":14352,"vw":57.667773},{"c":57.44,"h":57.63,"l":57.32,"n":247,"o":57.63,"t":"2026-10-16T18:25:00Z","v":8940,"vw":57.431859},{"c":57.745,"h":57.89,"l":57.38,"n":392,"o":57.43,"t":"2026-10-16T18:30:00Z","v":21091,"vw":57.629467},{"c":57.61,"h":57.79,"l":57.61,"n":176,"o":57.755,"t":"2026-10-16T18:35:00Z","v":4907,"vw":57.716501},{"c":57.38,"h":57.695,"l":57.32,"n":245,"o":57.695,"t":"2026-10-16T18:40:00Z","v":8170,"vw":57.554931},{"c":57.16,"h":57.46,"l":57.13,"n":261,"o":57.31,"t":"2026-10-16T18:45:00Z","v":13803,"vw":57.361611},{"c":57.16,"h":57.295,"l":56.91,"n":284,"o":57.13,"t":"2026-10-16T18:50:00Z","v":10180,"vw":57.110551},{"c":56.95,"h":57.2,"l":56.92,"n":258,"o":57.11,"t":"2026-10-16T18:55:00Z","v":9244,"vw":57.038335},{"c":56.92,"h":57.2,"l":56.92,"n":246,"o":57.015,"t":"2026-10-16T19:00:00Z","v":7363,"vw":57.066064},{"c":56.225,"h":57.12,"l":56.18,"n":1004,"o":56.92,"t":"2026-10-16T19:05:00Z","v":46736,"vw":56.552621},{"c":56.535,"h":56.67,"l":56.14,"n":603,"o":56.17,"t":"2026-10-16T19:10:00Z","v":44624,"vw":56.452821},{"c":57.2,"h":57.275,"l":56.44,"n":514,"o":56.55,"t":"2026-10-16T19:15:00Z","v":32955,"vw":56.85973},{"c":57.375,"h":57.475,"l":57.19,"n":420,"o":57.245,"t":"2026-10-16T19:20:00Z","v":24271,"vw":57.291807},{"c":57.395,"h":57.515,"l":57.03,"n":901,"o":57.38,"t":"2026-10-16T19:25:00Z","v":64318,"vw":57.31634},{"c":56.73,"h":57.62,"l":56.72,"n":1349,"o":57.5,"t":"2026-10-16T19:30:00Z","v":85689,"vw":57.33747},{"c":56.78,"h":56.955,"l":56.63,"n":359,"o":56.74,"t":"2026-10-16T19:35:00Z","v":12284,"vw":56.799406},{"c":56.6725,"h":56.785,"l":56.46,"n":555,"o":56.785,"t":"2026-10-16T19:40:00Z","v":20598,"vw":56.62307},{"c":56.66,"h":56.9,"l":56.44,"n":612,"o":56.685,"t":"2026-10-16T19:45:00Z","v":30235,"vw":56.653877},{"c":56.59,"h":57,"l":56.57,"n":1486,"o":56.9,"t":"2026-10-16T19:50:00Z","v":79792,"vw":56.78824},{"c":56.79,"h":57,"l":56.29,"n":3448,"o":56.59,"t":"2026-10-16T19:55:00Z","v":252636,"vw":56.717794},{"c":56.72,"h":56.72,"l":56.72,"n":45,"o":56.72,"t":"2026-10-16T20:00:00Z","v":338958,"vw":56.72},{"c":57.83,"h":57.83,"l":57.83,"n":1,"o":57.83,"t":"2026-10-16T20:05:00Z","v":100,"vw":57.83},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-16T21:15:00Z","v":100,"vw":55.99},{"c":56.7004,"h":56.84,"l":56.7004,"n":8,"o":56.84,"t":"2026-10-19T11:00:00Z","v":1000,"vw":56.795179},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-19T11:10:00Z","v":140,"vw":56.4},{"c":58.16,"h":58.16,"l":58.16,"n":16,"o":58.16,"t":"2026-10-19T12:50:00Z","v":779,"vw":58.16},{"c":58.46,"h":58.46,"l":58.15,"n":16,"o":58.15,"t":"2026-10-19T12:55:00Z","v":1249,"vw":58.315142},{"c":58.46,"h":58.56,"l":58.3,"n":20,"o":58.3,"t":"2026-10-19T13:00:00Z","v":974,"vw":58.432881},{"c":58.39,"h":58.39,"l":58.39,"n":3,"o":58.39,"t":"2026-10-19T13:05:00Z","v":111,"vw":58.39},{"c":61.43,"h":61.43,"l":58.74,"n":11,"o":58.74,"t":"2026-10-19T13:20:00Z","v":1000,"vw":60.814179},{"c":57.28,"h":59.02,"l":57.28,"n":132,"o":57.73,"t":"2026-10-19T13:30:00Z","v":16450,"vw":57.88268},{"c":57.96,"h":57.96,"l":57.96,"n":4,"o":57.96,"t":"2026-10-19T13:35:00Z","v":252,"vw":57.96},{"c":57.655,"h":57.86,"l":57.16,"n":79,"o":57.45,"t":"2026-10-19T13:40:00Z","v":5629,"vw":57.518362},{"c":57.04,"h":57.655,"l":57.04,"n":61,"o":57.655,"t":"2026-10-19T13:45:00Z","v":4468,"vw":57.469979},{"c":56.77,"h":57.1806,"l":56.77,"n":31,"o":57.1806,"t":"2026-10-19T13:50:00Z","v":3129,"vw":57.113408},{"c":57.645,"h":57.645,"l":56.97,"n":79,"o":56.97,"t":"2026-10-19T13:55:00Z","v":5081,"vw":57.16688},{"c":58.32,"h":58.64,"l":57.59,"n":249,"o":57.59,"t":"2026-10-19T14:00:00Z","v":31848,"vw":58.267673},{"c":58.69,"h":58.71,"l":58.32,"n":12,"o":58.32,"t":"2026-10-19T14:05:00Z","v":3539,"vw":58.359118},{"c":58.59,"h":58.8,"l":58.32,"n":108,"o":58.68,"t":"2026-10-19T14:10:00Z","v":9711,"vw":58.762639},{"c":59.23,"h":59.23,"l":58.59,"n":47,"o":58.91,"t":"2026-10-19T14:15:00Z","v":2406,"vw":58.883927},{"c":58.92,"h":59.17,"l":58.71,"n":70,"o":58.91,"t":"2026-10-19T14:20:00Z","v":3259,"vw":58.90921},{"c":59.12,"h":59.2146,"l":58.91,"n":37,"o":58.91,"t":"2026-10-19T14:25:00Z","v":1351,"vw":59.060401},{"c":58.47,"h":58.965,"l":58.47,"n":235,"o":58.955,"t":"2026-10-19T14:30:00Z","v":9100,"vw":58.807376},{"c":58.51,"h":58.835,"l":58.51,"n":72,"o":58.59,"t":"2026-10-19T14:35:00Z","v":2395,"vw":58.622409},{"c":58.805,"h":58.81,"l":58.805,"n":24,"o":58.81,"t":"2026-10-19T14:40:00Z","v":717,"vw":58.80875},{"c":59.265,"h":59.62,"l":58.89,"n":250,"o":58.89,"t":"2026-10-19T14:45:00Z","v":18979,"vw":59.500756},{"c":59.46,"h":59.46,"l":59.265,"n":61,"o":59.265,"t":"2026-10-19T14:50:00Z","v":2807,"vw":59.377768},{"c":59.2,"h":59.63,"l":59.2,"n":142,"o":59.305,"t":"2026-10-19T14:55:00Z","v":5961,"vw":59.398177},{"c":59.385,"h":59.4,"l":59.2201,"n":55,"o":59.38,"t":"2026-10-19T15:00:00Z","v":4819,"vw":59.250205},{"c":59.695,"h":59.7,"l":59.385,"n":116,"o":59.52,"t":"2026-10-19T15:05:00Z","v":5395,"vw":59.511704},{"c":59.695,"h":59.92,"l":59.695,"n":41,"o":59.695,"t":"2026-10-19T15:10:00Z","v":3080,"vw":59.734303},{"c":59.34,"h":59.88,"l":59.2,"n":179,"o":59.88,"t":"2026-10-19T15:15:00Z","v":9364,"vw":59.617683},{"c":59.33,"h":59.34,"l":59.33,"n":46,"o":59.33,"t":"2026-10-19T15:20:00Z","v":1727,"vw":59.333125},{"c":59.33,"h":59.33,"l":59.33,"n":30,"o":59.33,"t":"2026-10-19T15:25:00Z","v":869,"vw":59.33},{"c":59.183,"h":59.27,"l":59.035,"n":200,"o":59.2,"t":"2026-10-19T15:30:00Z","v":8853,"vw":59.174619},{"c":59.45,"h":59.45,"l":59.25,"n":75,"o":59.25,"t":"2026-10-19T15:35:00Z","v":1996,"vw":59.364893},{"c":59.44,"h":59.44,"l":59.44,"n":12,"o":59.44,"t":"2026-10-19T15:40:00Z","v":146,"vw":59.44},{"c":59.43,"h":59.43,"l":59.42,"n":45,"o":59.42,"t":"2026-10-19T15:45:00Z","v":1624,"vw":59.42334},{"c":59.43,"h":59.5986,"l":59.43,"n":42,"o":59.43,"t":"2026-10-19T15:50:00Z","v":1410,"vw":59.490754},{"c":59.415,"h":59.415,"l":59.24,"n":38,"o":59.24,"t":"2026-10-19T15:55:00Z","v":671,"vw":59.3275},{"c":59.15,"h":59.415,"l":58.99,"n":295,"o":59.415,"t":"2026-10-19T16:00:00Z","v":9217,"vw":59.11977},{"c":59.1,"h":59.1,"l":59.1,"n":30,"o":59.1,"t":"2026-10-19T16:05:00Z","v":419,"vw":59.1},{"c":58.9659,"h":59.1,"l":58.9659,"n":61,"o":59.1,"t":"2026-10-19T16:10:00Z","v":1173,"vw":59.066475},{"c":59.14,"h":59.15,"l":59.14,"n":20,"o":59.14,"t":"2026-10-19T16:15:00Z","v":565,"vw":59.143333},{"c":59.19,"h":59.19,"l":58.9734,"n":126,"o":58.9734,"t":"2026-10-19T16:20:00Z","v":3743,"vw":59.106574},{"c":59.27,"h":59.27,"l":59.19,"n":19,"o":59.19,"t":"2026-10-19T16:25:00Z","v":537,"vw":59.22},{"c":59.28,"h":59.28,"l":59.185,"n":52,"o":59.185,"t":"2026-10-19T16:30:00Z","v":825,"vw":59.245},{"c":59.31,"h":59.34,"l":59.26,"n":134,"o":59.26,"t":"2026-10-19T16:35:00Z","v":3495,"vw":59.305769},{"c":59.315,"h":59.4,"l":59.315,"n":26,"o":59.4,"t":"2026-10-19T16:40:00Z","v":1248,"vw":59.334084},{"c":59.2,"h":59.5,"l":59.2,"n":169,"o":59.39,"t":"2026-10-19T16:45:00Z","v":4693,"vw":59.302273},{"c":58.63,"h":59.145,"l":58.63,"n":120,"o":59.12,"t":"2026-10-19T16:50:00Z","v":4861,"vw":58.843144},{"c":58.53,"h":58.68,"l":58.53,"n":85,"o":58.6,"t":"2026-10-19T16:55:00Z","v":1452,"vw":58.587416},{"c":58.595,"h":58.595,"l":58.595,"n":34,"o":58.595,"t":"2026-10-19T17:00:00Z","v":524,"vw":58.595},{"c":58.66,"h":58.66,"l":58.66,"n":13,"o":58.66,"t":"2026-10-19T17:05:00Z","v":146,"vw":58.66},{"c":58.69,"h":58.69,"l":58.69,"n":10,"o":58.69,"t":"2026-10-19T17:10:00Z","v":146,"vw":58.69},{"c":58.695,"h":58.735,"l":58.67,"n":124,"o":58.67,"t":"2026-10-19T17:15:00Z","v":2308,"vw":58.699472},{"c":58.655,"h":58.73,"l":58.56,"n":227,"o":58.62,"t":"2026-10-19T17:20:00Z","v":5986,"vw":58.604156},{"c":58.91,"h":58.91,"l":58.73,"n":96,"o":58.73,"t":"2026-10-19T17:25:00Z","v":2331,"vw":58.803905},{"c":58.85,"h":58.96,"l":58.8,"n":62,"o":58.8,"t":"2026-10-19T17:30:00Z","v":1678,"vw":58.84375},{"c":58.87,"h":58.93,"l":58.77,"n":143,"o":58.85,"t":"2026-10-19T17:35:00Z","v":3042,"vw":58.863226},{"c":58.725,"h":58.9,"l":58.58,"n":198,"o":58.9,"t":"2026-10-19T17:40:00Z","v":5698,"vw":58.715207},{"c":58.6,"h":58.74,"l":58.57,"n":76,"o":58.74,"t":"2026-10-19T17:45:00Z","v":2695,"vw":58.645857},{"c":58.485,"h":58.63,"l":58.42,"n":113,"o":58.63,"t":"2026-10-19T17:50:00Z","v":3026,"vw":58.50943},{"c":58.455,"h":58.49,"l":58.34,"n":166,"o":58.48,"t":"2026-10-19T17:55:00Z","v":6512,"vw":58.441452},{"c":58.45,"h":58.63,"l":58.42,"n":194,"o":58.45,"t":"2026-10-19T18:00:00Z","v":25213,"vw":58.46492},{"c":58.385,"h":58.47,"l":58.385,"n":41,"o":58.47,"t":"2026-10-19T18:05:00Z","v":1136,"vw":58.436142},{"c":58.22,"h":58.38,"l":58.065,"n":165,"o":58.38,"t":"2026-10-19T18:10:00Z","v":5964,"vw":58.258106},{"c":58.23,"h":58.235,"l":58.23,"n":34,"o":58.235,"t":"2026-10-19T18:15:00Z","v":813,"vw":58.231549},{"c":58.08,"h":58.21,"l":58.08,"n":101,"o":58.21,"t":"2026-10-19T18:20:00Z","v":3426,"vw":58.143395},{"c":57.99,"h":58.11,"l":57.99,"n":99,"o":58.075,"t":"2026-10-19T18:25:00Z","v":3521,"vw":58.043791},{"c":57.77,"h":57.99,"l":57.77,"n":114,"o":57.99,"t":"2026-10-19T18:30:00Z","v":3844,"vw":57.879551},{"c":57.745,"h":57.88,"l":57.57,"n":165,"o":57.76,"t":"2026-10-19T18:35:00Z","v":6588,"vw":57.781509},{"c":57.69,"h":57.76,"l":57.625,"n":91,"o":57.755,"t":"2026-10-19T18:40:00Z","v":2600,"vw":57.7342},{"c":57.71,"h":57.755,"l":57.62,"n":136,"o":57.64,"t":"2026-10-19T18:45:00Z","v":4330,"vw":57.683888},{"c":57.41,"h":57.83,"l":57.395,"n":308,"o":57.7,"t":"2026-10-19T18:50:00Z","v":16666,"vw":57.627388},{"c":57.53,"h":57.69,"l":57.37,"n":131,"o":57.53,"t":"2026-10-19T18:55:00Z","v":6849,"vw":57.528275},{"c":57.58,"h":57.585,"l":57.53,"n":129,"o":57.53,"t":"2026-10-19T19:00:00Z","v":4287,"vw":57.563173},{"c":57.32,"h":57.59,"l":57.32,"n":196,"o":57.585,"t":"2026-10-19T19:05:00Z","v":5615,"vw":57.450296},{"c":57.49,"h":57.56,"l":57.315,"n":199,"o":57.34,"t":"2026-10-19T19:10:00Z","v":20343,"vw":57.37564},{"c":57.27,"h":57.49,"l":57.24,"n":342,"o":57.49,"t":"2026-10-19T19:15:00Z","v":13064,"vw":57.409815},{"c":57.31,"h":57.41,"l":57.22,"n":260,"o":57.295,"t":"2026-10-19T19:20:00Z","v":13168,"vw":57.330823},{"c":57.755,"h":57.88,"l":57.325,"n":1466,"o":57.38,"t":"2026-10-19T19:25:00Z","v":145954,"vw":57.57574},{"c":57.49,"h":57.82,"l":57.355,"n":359,"o":57.64,"t":"2026-10-19T19:30:00Z","v":23423,"vw":57.50318},{"c":57.415,"h":57.56,"l":57.335,"n":403,"o":57.56,"t":"2026-10-19T19:35:00Z","v":22882,"vw":57.438958},{"c":57.45,"h":57.55,"l":57.375,"n":294,"o":57.49,"t":"2026-10-19T19:40:00Z","v":12853,"vw":57.462612},{"c":57.27,"h":57.45,"l":57.22,"n":276,"o":57.45,"t":"2026-10-19T19:45:00Z","v":14100,"vw":57.324413},{"c":57.01,"h":57.31,"l":56.74,"n":1668,"o":57.21,"t":"2026-10-19T19:50:00Z","v":73334,"vw":57.007554},{"c":57.54,"h":57.88,"l":56.94,"n":2141,"o":57.01,"t":"2026-10-19T19:55:00Z","v":165040,"vw":57.475665},{"c":57.51,"h":57.51,"l":57.42,"n":23,"o":57.49,"t":"2026-10-19T20:00:00Z","v":80130,"vw":57.471993},{"c":57.5,"h":57.5,"l":57.5,"n":4,"o":57.5,"t":"2026-10-20T13:25:00Z","v":456,"vw":57.5},{"c":55.74,"h":57.875,"l":55,"n":138,"o":56.3,"t":"2026-10-20T13:30:00Z","v":8967,"vw":56.217264},{"c":56.13,"h":56.14,"l":55.165,"n":61,"o":55.715,"t":"2026-10-20T13:35:00Z","v":2507,"vw":55.922926},{"c":55.11,"h":55.62,"l":55.11,"n":115,"o":55.61,"t":"2026-10-20T13:40:00Z","v":4143,"vw":55.4875},{"c":55.25,"h":55.33,"l":55.23,"n":49,"o":55.23,"t":"2026-10-20T13:45:00Z","v":1854,"vw":55.281},{"c":55.02,"h":55.25,"l":55.01,"n":97,"o":55.25,"t":"2026-10-20T13:50:00Z","v":5442,"vw":55.187425},{"c":55.555,"h":55.8,"l":55.02,"n":535,"o":55.11,"t":"2026-10-20T13:55:00Z","v":35808,"vw":55.51612},{"c":55.32,"h":56.46,"l":55.32,"n":272,"o":55.555,"t":"2026-10-20T14:00:00Z","v":24569,"vw":56.17473},{"c":55.715,"h":56.21,"l":55.29,"n":263,"o":55.32,"t":"2026-10-20T14:05:00Z","v":28978,"vw":55.857592},{"c":55.53,"h":56.08,"l":55.23,"n":112,"o":55.99,"t":"2026-10-20T14:10:00Z","v":6044,"vw":55.666726},{"c":56.63,"h":56.84,"l":55.81,"n":1297,"o":55.81,"t":"2026-10-20T14:15:00Z","v":64920,"vw":56.288543},{"c":58.04,"h":58.14,"l":56.74,"n":1129,"o":56.99,"t":"2026-10-20T14:20:00Z","v":71310,"vw":57.296381},{"c":58.66,"h":58.7,"l":57.64,"n":204,"o":57.65,"t":"2026-10-20T14:25:00Z","v":30987,"vw":58.241561},{"c":57.7,"h":58.81,"l":57.7,"n":199,"o":58.455,"t":"2026-10-20T14:30:00Z","v":14693,"vw":58.591661},{"c":58.0425,"h":58.31,"l":57.75,"n":109,"o":57.755,"t":"2026-10-20T14:35:00Z","v":6311,"vw":58.080783},{"c":58.23,"h":58.35,"l":58.095,"n":71,"o":58.19,"t":"2026-10-20T14:40:00Z","v":4814,"vw":58.217636},{"c":58.22,"h":58.68,"l":57.96,"n":242,"o":58.32,"t":"2026-10-20T14:45:00Z","v":20798,"vw":58.287308},{"c":58.12,"h":58.35,"l":58.12,"n":116,"o":58.1825,"t":"2026-10-20T14:50:00Z","v":5395,"vw":58.202575},{"c":57.6,"h":58.2,"l":57.545,"n":211,"o":57.985,"t":"2026-10-20T14:55:00Z","v":14297,"vw":57.83063},{"c":57.645,"h":58.01,"l":57.525,"n":187,"o":57.53,"t":"2026-10-20T15:00:00Z","v":11133,"vw":57.763735},{"c":57.67,"h":58.18,"l":57.535,"n":265,"o":57.78,"t":"2026-10-20T15:05:00Z","v":14309,"vw":57.848402},{"c":56.975,"h":57.63,"l":56.765,"n":101,"o":57.49,"t":"2026-10-20T15:10:00Z","v":5089,"vw":57.040584},{"c":57.64,"h":58,"l":56.965,"n":552,"o":56.97,"t":"2026-10-20T15:15:00Z","v":50545,"vw":57.64244},{"c":57.9,"h":57.97,"l":57.47,"n":298,"o":57.47,"t":"2026-10-20T15:20:00Z","v":19590,"vw":57.663112},{"c":57.775,"h":57.97,"l":57.775,"n":98,"o":57.9,"t":"2026-10-20T15:25:00Z","v":5885,"vw":57.835008},{"c":57.5,"h":57.9,"l":57.47,"n":188,"o":57.89,"t":"2026-10-20T15:30:00Z","v":14004,"vw":57.687752},{"c":57.14,"h":57.415,"l":57.14,"n":147,"o":57.415,"t":"2026-10-20T15:35:00Z","v":6837,"vw":57.256985},{"c":57.265,"h":57.36,"l":57.16,"n":136,"o":57.165,"t":"2026-10-20T15:40:00Z","v":5466,"vw":57.270762},{"c":57.14,"h":57.145,"l":56.93,"n":70,"o":57.145,"t":"2026-10-20T15:45:00Z","v":2685,"vw":57.088129},{"c":57.155,"h":57.33,"l":56.965,"n":130,"o":57.135,"t":"2026-10-20T15:50:00Z","v":4544,"vw":57.11765},{"c":57.16,"h":57.29,"l":57.155,"n":57,"o":57.1625,"t":"2026-10-20T15:55:00Z","v":2803,"vw":57.196147},{"c":57.13,"h":57.245,"l":56.945,"n":194,"o":57.06,"t":"2026-10-20T16:00:00Z","v":8749,"vw":57.069311},{"c":57.43,"h":57.51,"l":57.145,"n":190,"o":57.145,"t":"2026-10-20T16:05:00Z","v":7365,"vw":57.349644},{"c":57.41,"h":57.41,"l":57.335,"n":87,"o":57.375,"t":"2026-10-20T16:10:00Z","v":3059,"vw":57.373949},{"c":57.19,"h":57.28,"l":57.19,"n":131,"o":57.26,"t":"2026-10-20T16:15:00Z","v":4600,"vw":57.240206},{"c":56.86,"h":57.22,"l":56.86,"n":59,"o":56.9,"t":"2026-10-20T16:20:00Z","v":2130,"vw":56.99678},{"c":57.12,"h":57.28,"l":57.115,"n":29,"o":57.115,"t":"2026-10-20T16:25:00Z","v":1532,"vw":57.135876},{"c":57.28,"h":57.28,"l":57.12,"n":47,"o":57.12,"t":"2026-10-20T16:30:00Z","v":1114,"vw":57.202942},{"c":57.145,"h":57.3,"l":57.145,"n":56,"o":57.2,"t":"2026-10-20T16:35:00Z","v":2870,"vw":57.187445},{"c":57.175,"h":57.3,"l":57.145,"n":40,"o":57.145,"t":"2026-10-20T16:40:00Z","v":1040,"vw":57.2025},{"c":57.1875,"h":57.76,"l":57.13,"n":507,"o":57.165,"t":"2026-10-20T16:45:00Z","v":30476,"vw":57.466313},{"c":56.56,"h":57.2,"l":56.56,"n":127,"o":57.2,"t":"2026-10-20T16:50:00Z","v":3865,"vw":56.877161},{"c":56.545,"h":56.665,"l":56.53,"n":72,"o":56.665,"t":"2026-10-20T16:55:00Z","v":2066,"vw":56.557565},{"c":56.84,"h":56.86,"l":56.4301,"n":117,"o":56.66,"t":"2026-10-20T17:00:00Z","v":4876,"vw":56.74739},{"c":56.68,"h":56.81,"l":56.68,"n":57,"o":56.81,"t":"2026-10-20T17:05:00Z","v":1679,"vw":56.709851},{"c":56.43,"h":56.63,"l":56.42,"n":81,"o":56.42,"t":"2026-10-20T17:10:00Z","v":2484,"vw":56.524049},{"c":56.36,"h":56.545,"l":56.36,"n":49,"o":56.545,"t":"2026-10-20T17:15:00Z","v":2097,"vw":56.473872},{"c":56.36,"h":56.36,"l":56.36,"n":52,"o":56.36,"t":"2026-10-20T17:20:00Z","v":1807,"vw":56.36},{"c":56.27,"h":56.27,"l":56.012,"n":129,"o":56.26,"t":"2026-10-20T17:25:00Z","v":8117,"vw":56.05379},{"c":56.3194,"h":56.51,"l":56.27,"n":101,"o":56.27,"t":"2026-10-20T17:30:00Z","v":5205,"vw":56.415457},{"c":56.21,"h":56.25,"l":56.2,"n":62,"o":56.2,"t":"2026-10-20T17:35:00Z","v":1834,"vw":56.2216},{"c":57.038,"h":57.08,"l":56.18,"n":1390,"o":56.24,"t":"2026-10-20T17:40:00Z","v":57053,"vw":56.835939},{"c":56.64,"h":56.78,"l":56.56,"n":131,"o":56.69,"t":"2026-10-20T17:45:00Z","v":5130,"vw":56.692346},{"c":57.165,"h":57.28,"l":56.58,"n":120,"o":56.63,"t":"2026-10-20T17:50:00Z","v":4944,"vw":56.812671},{"c":56.95,"h":57.22,"l":56.91,"n":94,"o":57.135,"t":"2026-10-20T17:55:00Z","v":3291,"vw":57.052388},{"c":56.915,"h":57.03,"l":56.915,"n":81,"o":56.92,"t":"2026-10-20T18:00:00Z","v":2635,"vw":56.951934},{"c":57.085,"h":57.19,"l":56.915,"n":220,"o":56.92,"t":"2026-10-20T18:05:00Z","v":7603,"vw":57.082421},{"c":56.99,"h":57.18,"l":56.99,"n":122,"o":57.085,"t":"2026-10-20T18:10:00Z","v":6516,"vw":57.113831},{"c":56.985,"h":56.99,"l":56.9,"n":88,"o":56.97,"t":"2026-10-20T18:15:00Z","v":3603,"vw":56.964996},{"c":56.86,"h":56.99,"l":56.81,"n":127,"o":56.985,"t":"2026-10-20T18:20:00Z","v":5165,"vw":56.961518},{"c":56.87,"h":56.87,"l":56.85,"n":58,"o":56.85,"t":"2026-10-20T18:25:00Z","v":2009,"vw":56.858051},{"c":57.075,"h":57.32,"l":56.97,"n":213,"o":56.97,"t":"2026-10-20T18:30:00Z","v":10515,"vw":57.146112},{"c":57.09,"h":57.17,"l":56.9915,"n":65,"o":57.075,"t":"2026-10-20T18:35:00Z","v":2858,"vw":57.0638},{"c":56.96,"h":57.17,"l":56.85,"n":115,"o":57.17,"t":"2026-10-20T18:40:00Z","v":5765,"vw":57.074322},{"c":56.98,"h":56.99,"l":56.83,"n":117,"o":56.85,"t":"2026-10-20T18:45:00Z","v":7098,"vw":56.908203},{"c":57.09,"h":57.15,"l":57,"n":81,"o":57,"t":"2026-10-20T18:50:00Z","v":3955,"vw":57.108034},{"c":57.4,"h":57.47,"l":57.02,"n":189,"o":57.02,"t":"2026-10-20T18:55:00Z","v":8625,"vw":57.286376},{"c":57.05,"h":57.415,"l":56.97,"n":209,"o":57.4,"t":"2026-10-20T19:00:00Z","v":15860,"vw":57.214268},{"c":57.17,"h":57.18,"l":56.93,"n":180,"o":56.97,"t":"2026-10-20T19:05:00Z","v":10084,"vw":56.996493},{"c":57.27,"h":57.28,"l":57.11,"n":147,"o":57.175,"t":"2026-10-20T19:10:00Z","v":8751,"vw":57.186468},{"c":57.34,"h":57.4,"l":57.105,"n":190,"o":57.27,"t":"2026-10-20T19:15:00Z","v":13369,"vw":57.30001},{"c":57.485,"h":57.495,"l":57.23,"n":208,"o":57.35,"t":"2026-10-20T19:20:00Z","v":11273,"vw":57.396878},{"c":57.135,"h":57.485,"l":57.09,"n":255,"o":57.485,"t":"2026-10-20T19:25:00Z","v":12219,"vw":57.180855},{"c":57.13,"h":57.225,"l":57.09,"n":227,"o":57.16,"t":"2026-10-20T19:30:00Z","v":9177,"vw":57.16512},{"c":56.905,"h":57.155,"l":56.885,"n":213,"o":57.11,"t":"2026-10-20T19:35:00Z","v":8742,"vw":56.986614},{"c":57.145,"h":57.17,"l":56.87,"n":207,"o":56.905,"t":"2026-10-20T19:40:00Z","v":7771,"vw":57.03453},{"c":57.05,"h":57.2,"l":57.04,"n":315,"o":57.145,"t":"2026-10-20T19:45:00Z","v":17660,"vw":57.139269},{"c":57.08,"h":57.21,"l":56.94,"n":442,"o":57.05,"t":"2026-10-20T19:50:00Z","v":23974,"vw":57.049706},{"c":57.22,"h":57.45,"l":56.81,"n":1417,"o":57,"t":"2026-10-20T19:55:00Z","v":96658,"vw":57.065603},{"c":57.43,"h":58.69,"l":57.43,"n":13,"o":58.69,"t":"2026-10-20T20:00:00Z","v":365477,"vw":58.685394},{"c":57.55,"h":57.56,"l":57.5,"n":21,"o":57.56,"t":"2026-10-20T20:25:00Z","v":7534,"vw":57.538209},{"c":57.75,"h":57.75,"l":57.75,"n":8,"o":57.75,"t":"2026-10-20T20:35:00Z","v":1000,"vw":57.75},{"c":57.98,"h":57.98,"l":57.97,"n":3,"o":57.97,"t":"2026-10-20T21:00:00Z","v":500,"vw":57.975},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-20T21:10:00Z","v":500,"vw":57.95},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-20T21:55:00Z","v":380,"vw":57.9},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-20T22:55:00Z","v":100,"vw":58},{"c":57.99,"h":57.99,"l":57.98,"n":3,"o":57.98,"t":"2026-10-20T23:15:00Z","v":500,"vw":57.985},{"c":59.5,"h":59.51,"l":58.01,"n":25,"o":58.01,"t":"2026-10-21T11:30:00Z","v":760,"vw":59.206},{"c":59.5,"h":59.51,"l":59.5,"n":9,"o":59.5,"t":"2026-10-21T12:35:00Z","v":900,"vw":59.501111},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-10-21T12:40:00Z","v":290,"vw":59.5},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-21T13:00:00Z","v":501,"vw":58.44},{"c":58.965,"h":62.33,"l":58.965,"n":402,"o":59.5,"t":"2026-10-21T13:30:00Z","v":48634,"vw":59.84588},{"c":61.1168,"h":61.1168,"l":58.93,"n":120,"o":58.93,"t":"2026-10-21T13:35:00Z","v":6158,"vw":59.754106},{"c":60.45,"h":61.11,"l":60.45,"n":105,"o":61.11,"t":"2026-10-21T13:40:00Z","v":4915,"vw":60.580173},{"c":60.08,"h":60.825,"l":60.08,"n":120,"o":60.55,"t":"2026-10-21T13:45:00Z","v":11896,"vw":60.641158},{"c":60.52,"h":60.64,"l":60.08,"n":70,"o":60.08,"t":"2026-10-21T13:50:00Z","v":1135,"vw":60.42663},{"c":60.505,"h":60.975,"l":60.505,"n":67,"o":60.52,"t":"2026-10-21T13:55:00Z","v":3788,"vw":60.565262},{"c":60.7,"h":60.7,"l":60.16,"n":39,"o":60.16,"t":"2026-10-21T14:00:00Z","v":974,"vw":60.409765},{"c":60.7033,"h":60.779,"l":60.06,"n":91,"o":60.22,"t":"2026-10-21T14:05:00Z","v":3894,"vw":60.460191},{"c":60.695,"h":61.03,"l":60.43,"n":138,"o":60.6821,"t":"2026-10-21T14:10:00Z","v":7183,"vw":60.749779},{"c":60.655,"h":60.66,"l":60.35,"n":24,"o":60.65,"t":"2026-10-21T14:15:00Z","v":911,"vw":60.595714},{"c":60.935,"h":61.1,"l":60.3,"n":256,"o":60.752,"t":"2026-10-21T14:20:00Z","v":10333,"vw":60.810702},{"c":60.925,"h":60.975,"l":60.8,"n":152,"o":60.935,"t":"2026-10-21T14:25:00Z","v":6150,"vw":60.90562},{"c":60.64,"h":60.925,"l":60.64,"n":133,"o":60.92,"t":"2026-10-21T14:30:00Z","v":5693,"vw":60.807453},{"c":60.42,"h":60.952,"l":60.08,"n":230,"o":60.63,"t":"2026-10-21T14:35:00Z","v":19871,"vw":60.517155},{"c":60.25,"h":60.4733,"l":59.83,"n":168,"o":60.42,"t":"2026-10-21T14:40:00Z","v":10749,"vw":60.263205},{"c":59.97,"h":60.225,"l":59.96,"n":183,"o":60.05,"t":"2026-10-21T14:45:00Z","v":13262,"vw":60.126336},{"c":60.27,"h":60.3,"l":59.44,"n":604,"o":60.15,"t":"2026-10-21T14:50:00Z","v":32491,"vw":59.977111},{"c":59.61,"h":60.27,"l":59.61,"n":259,"o":60.27,"t":"2026-10-21T14:55:00Z","v":19969,"vw":60.132261},{"c":59.545,"h":59.73,"l":59.38,"n":176,"o":59.6,"t":"2026-10-21T15:00:00Z","v":9437,"vw":59.583686},{"c":60.02,"h":60.325,"l":59.54,"n":1373,"o":59.545,"t":"2026-10-21T15:05:00Z","v":58893,"vw":60.099355},{"c":59.855,"h":60.01,"l":59.8,"n":97,"o":60.01,"t":"2026-10-21T15:10:00Z","v":4154,"vw":59.893379},{"c":59.65,"h":59.835,"l":59.65,"n":114,"o":59.835,"t":"2026-10-21T15:15:00Z","v":3382,"vw":59.728811},{"c":59.52,"h":59.65,"l":59.5,"n":76,"o":59.65,"t":"2026-10-21T15:20:00Z","v":3045,"vw":59.593},{"c":59.75,"h":59.839,"l":59.51,"n":157,"o":59.51,"t":"2026-10-21T15:25:00Z","v":6562,"vw":59.776809},{"c":59.84,"h":59.98,"l":59.745,"n":133,"o":59.745,"t":"2026-10-21T15:30:00Z","v":5456,"vw":59.90489},{"c":59.65,"h":60.0922,"l":59.65,"n":286,"o":59.73,"t":"2026-10-21T15:35:00Z","v":25296,"vw":60.02683},{"c":59.89,"h":60.28,"l":59.64,"n":836,"o":59.64,"t":"2026-10-21T15:40:00Z","v":47217,"vw":60.050108},{"c":59.9125,"h":60,"l":59.905,"n":111,"o":59.92,"t":"2026-10-21T15:45:00Z","v":6398,"vw":59.916148},{"c":59.91,"h":60.06,"l":59.83,"n":252,"o":59.905,"t":"2026-10-21T15:50:00Z","v":12482,"vw":59.941334},{"c":59.69,"h":59.905,"l":59.635,"n":163,"o":59.905,"t":"2026-10-21T15:55:00Z","v":5884,"vw":59.787256},{"c":59.685,"h":59.79,"l":59.59,"n":132,"o":59.72,"t":"2026-10-21T16:00:00Z","v":5718,"vw":59.72845},{"c":59.37,"h":59.6775,"l":59.34,"n":204,"o":59.59,"t":"2026-10-21T16:05:00Z","v":16094,"vw":59.394312},{"c":59.32,"h":59.9722,"l":59.19,"n":174,"o":59.5,"t":"2026-10-21T16:10:00Z","v":24850,"vw":59.8246},{"c":59.135,"h":59.57,"l":59.13,"n":195,"o":59.37,"t":"2026-10-21T16:15:00Z","v":18803,"vw":59.35437},{"c":59.11,"h":59.2561,"l":58.98,"n":248,"o":59.0001,"t":"2026-10-21T16:20:00Z","v":12252,"vw":59.0919},{"c":58.89,"h":59.105,"l":58.81,"n":94,"o":59.105,"t":"2026-10-21T16:25:00Z","v":4613,"vw":58.939768},{"c":58.535,"h":59.015,"l":58.36,"n":259,"o":59.015,"t":"2026-10-21T16:30:00Z","v":110415,"vw":58.717972},{"c":59.42,"h":59.48,"l":58.53,"n":397,"o":58.53,"t":"2026-10-21T16:35:00Z","v":26415,"vw":59.055595},{"c":59.315,"h":59.36,"l":59.04,"n":134,"o":59.26,"t":"2026-10-21T16:40:00Z","v":5892,"vw":59.175249},{"c":59.17,"h":59.355,"l":59.12,"n":42,"o":59.315,"t":"2026-10-21T16:45:00Z","v":2379,"vw":59.273977},{"c":58.495,"h":59.18,"l":58.495,"n":217,"o":59.18,"t":"2026-10-21T16:50:00Z","v":8595,"vw":58.791461},{"c":58.57,"h":58.74,"l":58.505,"n":106,"o":58.61,"t":"2026-10-21T16:55:00Z","v":5103,"vw":58.653258},{"c":58.24,"h":58.6025,"l":58.1,"n":138,"o":58.6025,"t":"2026-10-21T17:00:00Z","v":9487,"vw":58.438529},{"c":59,"h":59.2399,"l":58.185,"n":368,"o":58.21,"t":"2026-10-21T17:05:00Z","v":34397,"vw":58.799167},{"c":59.28,"h":59.44,"l":59.15,"n":160,"o":59.24,"t":"2026-10-21T17:10:00Z","v":8932,"vw":59.275079},{"c":58.87,"h":59.37,"l":58.86,"n":253,"o":59.27,"t":"2026-10-21T17:15:00Z","v":27227,"vw":59.129679},{"c":59.66,"h":59.66,"l":58.39,"n":1014,"o":58.86,"t":"2026-10-21T17:20:00Z","v":70421,"vw":59.010591},{"c":59.03,"h":59.34,"l":58.95,"n":72,"o":59.32,"t":"2026-10-21T17:25:00Z","v":3166,"vw":59.199703},{"c":59.1,"h":59.18,"l":59.03,"n":109,"o":59.03,"t":"2026-10-21T17:30:00Z","v":3863,"vw":59.121335},{"c":59.26,"h":59.35,"l":59.185,"n":109,"o":59.19,"t":"2026-10-21T17:35:00Z","v":4085,"vw":59.297547},{"c":59.45,"h":59.575,"l":59.22,"n":126,"o":59.22,"t":"2026-10-21T17:40:00Z","v":5101,"vw":59.441876},{"c":59.23,"h":59.37,"l":59.23,"n":163,"o":59.25,"t":"2026-10-21T17:45:00Z","v":4088,"vw":59.313355},{"c":59.26,"h":59.365,"l":59.25,"n":37,"o":59.25,"t":"2026-10-21T17:50:00Z","v":869,"vw":59.28125},{"c":59.41,"h":59.41,"l":59.26,"n":60,"o":59.26,"t":"2026-10-21T17:55:00Z","v":2443,"vw":59.366979},{"c":59.285,"h":59.39,"l":59.21,"n":111,"o":59.39,"t":"2026-10-21T18:00:00Z","v":4702,"vw":59.297062},{"c":59.26,"h":59.4599,"l":59.22,"n":40,"o":59.22,"t":"2026-10-21T18:05:00Z","v":2160,"vw":59.296638},{"c":59.545,"h":59.545,"l":59.22,"n":210,"o":59.27,"t":"2026-10-21T18:10:00Z","v":8251,"vw":59.39042},{"c":59.31,"h":59.56,"l":59.31,"n":116,"o":59.5,"t":"2026-10-21T18:15:00Z","v":4932,"vw":59.446593},{"c":59.1,"h":59.32,"l":59.1,"n":131,"o":59.31,"t":"2026-10-21T18:20:00Z","v":5201,"vw":59.203189},{"c":59.01,"h":59.03,"l":58.96,"n":69,"o":58.96,"t":"2026-10-21T18:25:00Z","v":3163,"vw":59.002688},{"c":58.995,"h":59.2,"l":58.99,"n":46,"o":59.02,"t":"2026-10-21T18:30:00Z","v":2853,"vw":59.032053},{"c":59.3,"h":59.42,"l":59,"n":207,"o":59.025,"t":"2026-10-21T18:35:00Z","v":11877,"vw":59.285778},{"c":59.19,"h":59.29,"l":59.19,"n":70,"o":59.285,"t":"2026-10-21T18:40:00Z","v":2913,"vw":59.243804},{"c":59.09,"h":59.29,"l":58.98,"n":97,"o":59.22,"t":"2026-10-21T18:45:00Z","v":4988,"vw":59.12322},{"c":58.96,"h":59.1,"l":58.96,"n":136,"o":58.98,"t":"2026-10-21T18:50:00Z","v":7079,"vw":59.042585},{"c":58.69,"h":58.96,"l":58.69,"n":97,"o":58.96,"t":"2026-10-21T18:55:00Z","v":4013,"vw":58.78275},{"c":58.56,"h":58.8,"l":58.365,"n":157,"o":58.69,"t":"2026-10-21T19:00:00Z","v":8434,"vw":58.629744},{"c":58.4,"h":58.59,"l":58.4,"n":95,"o":58.57,"t":"2026-10-21T19:05:00Z","v":4937,"vw":58.487483},{"c":58.69,"h":58.695,"l":58.31,"n":145,"o":58.4,"t":"2026-10-21T19:10:00Z","v":7780,"vw":58.506776},{"c":58.8115,"h":58.91,"l":58.615,"n":141,"o":58.62,"t":"2026-10-21T19:15:00Z","v":8877,"vw":58.757026},{"c":58.97,"h":59.06,"l":58.89,"n":196,"o":58.915,"t":"2026-10-21T19:20:00Z","v":8678,"vw":58.96352},{"c":59.165,"h":59.185,"l":58.93,"n":186,"o":58.99,"t":"2026-10-21T19:25:00Z","v":7710,"vw":59.061952},{"c":59.02,"h":59.17,"l":58.84,"n":126,"o":59.17,"t":"2026-10-21T19:30:00Z","v":8720,"vw":59.037491},{"c":58.82,"h":59.08,"l":58.81,"n":141,"o":58.85,"t":"2026-10-21T19:35:00Z","v":11801,"vw":58.962252},{"c":59.03,"h":59.065,"l":58.79,"n":285,"o":58.81,"t":"2026-10-21T19:40:00Z","v":16084,"vw":58.902975},{"c":58.79,"h":59.03,"l":58.79,"n":159,"o":59.03,"t":"2026-10-21T19:45:00Z","v":11979,"vw":58.923686},{"c":58.81,"h":59.01,"l":58.69,"n":399,"o":58.79,"t":"2026-10-21T19:50:00Z","v":21032,"vw":58.920384},{"c":58.93,"h":59.12,"l":58.46,"n":1748,"o":58.69,"t":"2026-10-21T19:55:00Z","v":115572,"vw":58.726772},{"c":58.35,"h":58.71,"l":58.25,"n":17,"o":58.25,"t":"2026-10-21T20:00:00Z","v":195285,"vw":58.253335},{"c":56,"h":57.64,"l":56,"n":85,"o":57.64,"t":"2026-10-22T13:30:00Z","v":5427,"vw":56.932136},{"c":55.95,"h":56.02,"l":55.95,"n":34,"o":56.02,"t":"2026-10-22T13:35:00Z","v":2033,"vw":56.005487},{"c":54.93,"h":55.43,"l":54.67,"n":166,"o":55.43,"t":"2026-10-22T13:40:00Z","v":10391,"vw":55.093303},{"c":55.67,"h":56.03,"l":54.5901,"n":228,"o":55.05,"t":"2026-10-22T13:45:00Z","v":18321,"vw":55.245562},{"c":56.205,"h":56.305,"l":55.6601,"n":92,"o":55.89,"t":"2026-10-22T13:50:00Z","v":4746,"vw":55.969511},{"c":56.48,"h":56.48,"l":55.78,"n":53,"o":55.97,"t":"2026-10-22T13:55:00Z","v":2337,"vw":56.047647},{"c":55.81,"h":56.505,"l":55.81,"n":108,"o":56.175,"t":"2026-10-22T14:00:00Z","v":4472,"vw":56.005017},{"c":55.08,"h":55.7,"l":54.77,"n":299,"o":55.7,"t":"2026-10-22T14:05:00Z","v":11134,"vw":55.119854},{"c":55.04,"h":55.23,"l":54.93,"n":104,"o":54.98,"t":"2026-10-22T14:10:00Z","v":6432,"vw":55.058521},{"c":55.35,"h":55.57,"l":54.77,"n":199,"o":54.905,"t":"2026-10-22T14:15:00Z","v":8042,"vw":55.13008},{"c":54.945,"h":55.47,"l":54.82,"n":83,"o":55.46,"t":"2026-10-22T14:20:00Z","v":3291,"vw":55.144541},{"c":54.29,"h":54.95,"l":54.26,"n":130,"o":54.74,"t":"2026-10-22T14:25:00Z","v":5524,"vw":54.490671},{"c":54.6389,"h":54.6389,"l":54.13,"n":67,"o":54.29,"t":"2026-10-22T14:30:00Z","v":2815,"vw":54.339336},{"c":54.28,"h":54.505,"l":54.23,"n":37,"o":54.3,"t":"2026-10-22T14:35:00Z","v":1831,"vw":54.341654},{"c":55.3525,"h":55.52,"l":54.51,"n":254,"o":54.51,"t":"2026-10-22T14:40:00Z","v":14239,"vw":55.095857},{"c":55.295,"h":55.66,"l":55.19,"n":178,"o":55.29,"t":"2026-10-22T14:45:00Z","v":9172,"vw":55.341905},{"c":54.86,"h":55.52,"l":54.86,"n":134,"o":55.305,"t":"2026-10-22T14:50:00Z","v":6220,"vw":55.177325},{"c":54.65,"h":55.09,"l":54.65,"n":77,"o":54.87,"t":"2026-10-22T14:55:00Z","v":2812,"vw":54.828639},{"c":54.5,"h":54.835,"l":53.89,"n":383,"o":54.67,"t":"2026-10-22T15:00:00Z","v":35200,"vw":54.143402},{"c":54.47,"h":54.57,"l":54.2,"n":135,"o":54.36,"t":"2026-10-22T15:05:00Z","v":9588,"vw":54.393675},{"c":53.79,"h":54.35,"l":53.79,"n":159,"o":54.35,"t":"2026-10-22T15:10:00Z","v":8647,"vw":54.167028},{"c":54.49,"h":54.56,"l":53.86,"n":215,"o":53.945,"t":"2026-10-22T15:15:00Z","v":7527,"vw":54.299952},{"c":53.94,"h":54.63,"l":53.8,"n":227,"o":54.49,"t":"2026-10-22T15:20:00Z","v":16661,"vw":54.041652},{"c":53.5,"h":53.83,"l":53.48,"n":105,"o":53.83,"t":"2026-10-22T15:25:00Z","v":3530,"vw":53.623958},{"c":53.42,"h":53.63,"l":53.34,"n":146,"o":53.63,"t":"2026-10-22T15:30:00Z","v":5665,"vw":53.482796},{"c":53.54,"h":53.96,"l":53.34,"n":240,"o":53.34,"t":"2026-10-22T15:35:00Z","v":10458,"vw":53.668245},{"c":53.46,"h":53.94,"l":53.35,"n":219,"o":53.35,"t":"2026-10-22T15:40:00Z","v":14666,"vw":53.68872},{"c":53.31,"h":53.46,"l":53.22,"n":93,"o":53.37,"t":"2026-10-22T15:45:00Z","v":3860,"vw":53.343143},{"c":53.57,"h":53.71,"l":53.3,"n":190,"o":53.33,"t":"2026-10-22T15:50:00Z","v":6159,"vw":53.530532},{"c":54.02,"h":54.105,"l":53.71,"n":280,"o":53.71,"t":"2026-10-22T15:55:00Z","v":20132,"vw":53.930133},{"c":53.56,"h":54.07,"l":53.44,"n":231,"o":53.94,"t":"2026-10-22T16:00:00Z","v":24115,"vw":53.938501},{"c":53.68,"h":53.72,"l":53.37,"n":171,"o":53.46,"t":"2026-10-22T16:05:00Z","v":6535,"vw":53.56298},{"c":53.605,"h":53.66,"l":53.43,"n":187,"o":53.64,"t":"2026-10-22T16:10:00Z","v":16082,"vw":53.514511},{"c":53.5,"h":53.61,"l":53.4,"n":177,"o":53.5,"t":"2026-10-22T16:15:00Z","v":5332,"vw":53.488378},{"c":53.63,"h":53.64,"l":53.4,"n":192,"o":53.5,"t":"2026-10-22T16:20:00Z","v":6325,"vw":53.488563},{"c":53.63,"h":53.74,"l":53.495,"n":239,"o":53.69,"t":"2026-10-22T16:25:00Z","v":7993,"vw":53.633723},{"c":53.33,"h":53.635,"l":53.325,"n":154,"o":53.635,"t":"2026-10-22T16:30:00Z","v":4495,"vw":53.450551},{"c":53.35,"h":53.61,"l":53.35,"n":363,"o":53.455,"t":"2026-10-22T16:35:00Z","v":25010,"vw":53.463293},{"c":53.125,"h":53.55,"l":53.11,"n":281,"o":53.34,"t":"2026-10-22T16:40:00Z","v":12596,"vw":53.411498},{"c":53.28,"h":53.33,"l":52.89,"n":298,"o":53.2,"t":"2026-10-22T16:45:00Z","v":19619,"vw":53.035976},{"c":53.21,"h":53.37,"l":53.15,"n":181,"o":53.24,"t":"2026-10-22T16:50:00Z","v":6503,"vw":53.260312},{"c":53.31,"h":53.31,"l":53.2,"n":96,"o":53.2,"t":"2026-10-22T16:55:00Z","v":2147,"vw":53.235129},{"c":53.23,"h":53.335,"l":53.19,"n":134,"o":53.335,"t":"2026-10-22T17:00:00Z","v":3938,"vw":53.249034},{"c":52.92,"h":53.19,"l":52.88,"n":154,"o":53.19,"t":"2026-10-22T17:05:00Z","v":4934,"vw":52.998},{"c":52.92,"h":52.92,"l":52.74,"n":74,"o":52.85,"t":"2026-10-22T17:10:00Z","v":2488,"vw":52.806413},{"c":52.64,"h":52.865,"l":52.53,"n":142,"o":52.77,"t":"2026-10-22T17:15:00Z","v":10636,"vw":52.680496},{"c":52.385,"h":52.73,"l":52.34,"n":318,"o":52.73,"t":"2026-10-22T17:20:00Z","v":14415,"vw":52.502853},{"c":52.38,"h":52.57,"l":52.35,"n":279,"o":52.385,"t":"2026-10-22T17:25:00Z","v":18036,"vw":52.482848},{"c":52.36,"h":52.36,"l":52.04,"n":276,"o":52.29,"t":"2026-10-22T17:30:00Z","v":10621,"vw":52.214231},{"c":52.11,"h":52.29,"l":52.04,"n":170,"o":52.29,"t":"2026-10-22T17:35:00Z","v":5039,"vw":52.168513},{"c":51.655,"h":52.055,"l":51.545,"n":567,"o":52.05,"t":"2026-10-22T17:40:00Z","v":27734,"vw":51.706007},{"c":51.245,"h":51.74,"l":51.2,"n":347,"o":51.6,"t":"2026-10-22T17:45:00Z","v":24892,"vw":51.541188},{"c":50.94,"h":51.29,"l":50.82,"n":472,"o":51.215,"t":"2026-10-22T17:50:00Z","v":18614,"vw":51.038212},{"c":50.58,"h":50.99,"l":50.57,"n":245,"o":50.83,"t":"2026-10-22T17:55:00Z","v":7618,"vw":50.783173},{"c":50.665,"h":50.815,"l":50.365,"n":396,"o":50.57,"t":"2026-10-22T18:00:00Z","v":19078,"vw":50.55385},{"c":50.67,"h":50.77,"l":50.52,"n":228,"o":50.64,"t":"2026-10-22T18:05:00Z","v":8665,"vw":50.698714},{"c":50.995,"h":51.27,"l":50.7,"n":618,"o":50.71,"t":"2026-10-22T18:10:00Z","v":38486,"vw":50.980944},{"c":50.865,"h":50.94,"l":50.73,"n":309,"o":50.9,"t":"2026-10-22T18:15:00Z","v":17528,"vw":50.848249},{"c":50.755,"h":51.1,"l":50.725,"n":432,"o":50.79,"t":"2026-10-22T18:20:00Z","v":19658,"vw":50.89594},{"c":50.55,"h":50.75,"l":50.54,"n":370,"o":50.7,"t":"2026-10-22T18:25:00Z","v":20720,"vw":50.646597},{"c":50.13,"h":50.51,"l":49.74,"n":634,"o":50.505,"t":"2026-10-22T18:30:00Z","v":41842,"vw":50.122399},{"c":49.9,"h":50.15,"l":49.76,"n":320,"o":50.14,"t":"2026-10-22T18:35:00Z","v":12378,"vw":49.968561},{"c":49.59,"h":50.01,"l":49.54,"n":531,"o":49.91,"t":"2026-10-22T18:40:00Z","v":26900,"vw":49.689946},{"c":49.57,"h":49.84,"l":49.31,"n":562,"o":49.51,"t":"2026-10-22T18:45:00Z","v":36700,"vw":49.500658},{"c":49.32,"h":49.785,"l":49.3,"n":418,"o":49.575,"t":"2026-10-22T18:50:00Z","v":21297,"vw":49.518424},{"c":48.2,"h":49.35,"l":48.2,"n":700,"o":49.335,"t":"2026-10-22T18:55:00Z","v":40157,"vw":48.643811},{"c":48.09,"h":48.4,"l":47.6,"n":807,"o":48.0101,"t":"2026-10-22T19:00:00Z","v":60943,"vw":47.926553},{"c":48.16,"h":48.28,"l":47.84,"n":494,"o":48.09,"t":"2026-10-22T19:05:00Z","v":21170,"vw":48.04425},{"c":48.32,"h":48.42,"l":48.08,"n":411,"o":48.165,"t":"2026-10-22T19:10:00Z","v":20718,"vw":48.246982},{"c":48,"h":48.32,"l":47.93,"n":353,"o":48.32,"t":"2026-10-22T19:15:00Z","v":15040,"vw":48.142395},{"c":47.79,"h":48.35,"l":47.7,"n":442,"o":48.09,"t":"2026-10-22T19:20:00Z","v":28272,"vw":47.944068},{"c":47.44,"h":47.79,"l":47.08,"n":1114,"o":47.79,"t":"2026-10-22T19:25:00Z","v":69463,"vw":47.423056},{"c":46.7,"h":47.56,"l":46.59,"n":1204,"o":47.56,"t":"2026-10-22T19:30:00Z","v":81706,"vw":47.022828},{"c":47.225,"h":47.23,"l":46.62,"n":978,"o":46.62,"t":"2026-10-22T19:35:00Z","v":74230,"vw":46.947438},{"c":46.71,"h":47.8,"l":46.455,"n":1104,"o":47.165,"t":"2026-10-22T19:40:00Z","v":79314,"vw":47.15696},{"c":46.345,"h":46.73,"l":46.21,"n":976,"o":46.695,"t":"2026-10-22T19:45:00Z","v":64087,"vw":46.52541},{"c":47.09,"h":47.305,"l":46.345,"n":1960,"o":46.345,"t":"2026-10-22T19:50:00Z","v":127664,"vw":46.68675},{"c":52,"h":52.52,"l":47,"n":6596,"o":47.01,"t":"2026-10-22T19:55:00Z","v":690671,"vw":49.743747},{"c":51.7,"h":51.7,"l":51.51,"n":20,"o":51.51,"t":"2026-10-22T20:00:00Z","v":149520,"vw":51.511178},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-22T20:05:00Z","v":100,"vw":51.5},{"c":51.51,"h":51.51,"l":51.51,"n":1,"o":51.51,"t":"2026-10-22T20:10:00Z","v":100,"vw":51.51},{"c":51.76,"h":51.76,"l":51.73,"n":3,"o":51.73,"t":"2026-10-22T20:25:00Z","v":300,"vw":51.75},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-22T20:35:00Z","v":224,"vw":51.82}],"history":[{"c":26.85,"h":27.19,"l":26.54,"n":3716,"o":26.94,"t":"2024-10-21T04:00:00Z","v":192913,"vw":26.863159},{"c":26.18,"h":26.9,"l":26.18,"n":2891,"o":26.72,"t":"2024-10-22T04:00:00Z","v":117961,"vw":26.46246},{"c":26.54,"h":26.8,"l":26.1,"n":4249,"o":26.12,"t":"2024-10-23T04:00:00Z","v":143694,"vw":26.529057},{"c":26.48,"h":27.24,"l":26.45,"n":4096,"o":26.63,"t":"2024-10-24T04:00:00Z","v":199718,"vw":26.717261},{"c":26.77,"h":27.235,"l":26.56,"n":3018,"o":26.7,"t":"2024-10-25T04:00:00Z","v":140032,"vw":26.83817},{"c":26.31,"h":27.41,"l":26.08,"n":5426,"o":27.04,"t":"2024-10-28T04:00:00Z","v":191642,"vw":26.438924},{"c":22.56,"h":24,"l":21.63,"n":14542,"o":22.53,"t":"2024-10-29T04:00:00Z","v":1002970,"vw":22.658518},{"c":24.59,"h":24.845,"l":22.425,"n":10568,"o":22.56,"t":"2024-10-30T04:00:00Z","v":709356,"vw":24.263454},{"c":23.8,"h":24.66,"l":23.5,"n":7511,"o":24.53,"t":"2024-10-31T04:00:00Z","v":463894,"vw":23.876793},{"c":23.47,"h":24.66,"l":23.13,"n":7382,"o":23.95,"t":"2024-11-01T04:00:00Z","v":312693,"vw":23.619074},{"c":22.75,"h":24.11,"l":22.655,"n":11201,"o":23.12,"t":"2024-11-04T05:00:00Z","v":708792,"vw":23.081667},{"c":22.76,"h":23.16,"l":22.46,"n":7236,"o":22.66,"t":"2024-11-05T05:00:00Z","v":397323,"vw":22.718629},{"c":25.02,"h":25.37,"l":23.79,"n":6795,"o":23.79,"t":"2024-11-06T05:00:00Z","v":332511,"vw":24.813633},{"c":25.29,"h":25.67,"l":24.74,"n":6133,"o":25.13,"t":"2024-11-07T05:00:00Z","v":302086,"vw":25.311849},{"c":25.08,"h":25.39,"l":24.6101,"n":6696,"o":25.16,"t":"2024-11-08T05:00:00Z","v":241294,"vw":24.915227},{"c":25.61,"h":25.95,"l":24.68,"n":5149,"o":25.09,"t":"2024-11-11T05:00:00Z","v":264749,"vw":25.324979},{"c":25.11,"h":26.36,"l":24.75,"n":6203,"o":25.54,"t":"2024-11-12T05:00:00Z","v":294359,"vw":25.286152},{"c":25.74,"h":26.19,"l":24.81,"n":7203,"o":24.81,"t":"2024-11-13T05:00:00Z","v":345976,"vw":25.736867},{"c":26.1,"h":26.23,"l":25.53,"n":6657,"o":25.9,"t":"2024-11-14T05:00:00Z","v":343592,"vw":25.987966},{"c":27.2,"h":27.42,"l":25.83,"n":9604,"o":26.15,"t":"2024-11-15T05:00:00Z","v":476477,"vw":26.972664},{"c":28.38,"h":28.52,"l":27.115,"n":10618,"o":27.2,"t":"2024-11-18T05:00:00Z","v":565523,"vw":28.079588},{"c":29.69,"h":29.92,"l":27.62,"n":10130,"o":27.91,"t":"2024-11-19T05:00:00Z","v":554464,"vw":29.344023},{"c":29.97,"h":30.22,"l":29.4411,"n":10588,"o":29.79,"t":"2024-11-20T05:00:00Z","v":554094,"vw":29.86589},{"c":30.2,"h":30.86,"l":29.33,"n":6789,"o":30,"t":"2024-11-21T05:00:00Z","v":288024,"vw":30.202298},{"c":31.36,"h":31.38,"l":30.055,"n":7069,"o":30.37,"t":"2024-11-22T05:00:00Z","v":311067,"vw":30.916824},{"c":32.99,"h":33.52,"l":31.505,"n":8848,"o":31.62,"t":"2024-11-25T05:00:00Z","v":458087,"vw":32.930954},{"c":32.44,"h":33,"l":31.93,"n":6813,"o":32.77,"t":"2024-11-26T05:00:00Z","v":291354,"vw":32.452399},{"c":31.88,"h":32.73,"l":31.23,"n":5152,"o":32.73,"t":"2024-11-27T05:00:00Z","v":234181,"vw":31.958877},{"c":32.05,"h":32.495,"l":31.905,"n":4244,"o":31.96,"t":"2024-11-29T05:00:00Z","v":194674,"vw":32.148547},{"c":32.03,"h":32.82,"l":31.765,"n":5830,"o":32.06,"t":"2024-12-02T05:00:00Z","v":310553,"vw":32.189206},{"c":32.27,"h":32.32,"l":31.4212,"n":6100,"o":32.09,"t":"2024-12-03T05:00:00Z","v":246350,"vw":32.058292},{"c":32.79,"h":33,"l":31.77,"n":5269,"o":32.17,"t":"2024-12-04T05:00:00Z","v":265605,"vw":32.676426},{"c":32.7,"h":33,"l":31.91,"n":4334,"o":32.75,"t":"2024-12-05T05:00:00Z","v":227277,"vw":32.556678},{"c":32.74,"h":32.97,"l":32.32,"n":5494,"o":32.97,"t":"2024-12-06T05:00:00Z","v":259481,"vw":32.644485},{"c":32.77,"h":33.26,"l":32.31,"n":4502,"o":33,"t":"2024-12-09T05:00:00Z","v":212970,"vw":32.697167},{"c":33.66,"h":34.25,"l":32.3,"n":7201,"o":32.8,"t":"2024-12-10T05:00:00Z","v":359527,"vw":33.503692},{"c":34.51,"h":35.16,"l":33.54,"n":7631,"o":33.99,"t":"2024-12-11T05:00:00Z","v":333653,"vw":34.559525},{"c":32.72,"h":34.845,"l":32.71,"n":6509,"o":34.51,"t":"2024-12-12T05:00:00Z","v":349131,"vw":33.335875},{"c":32.11,"h":32.6383,"l":31.84,"n":4918,"o":32.53,"t":"2024-12-13T05:00:00Z","v":197734,"vw":32.178676},{"c":31.8,"h":32.58,"l":31.56,"n":5486,"o":32.05,"t":"2024-12-16T05:00:00Z","v":264737,"vw":32.100366},{"c":31.2,"h":31.7886,"l":30.92,"n":5819,"o":31.56,"t":"2024-12-17T05:00:00Z","v":213095,"vw":31.225048},{"c":29.19,"h":31.46,"l":29.145,"n":6507,"o":31.3,"t":"2024-12-18T05:00:00Z","v":289973,"vw":29.776412},{"c":29.5,"h":29.98,"l":28.84,"n":7881,"o":29.49,"t":"2024-12-19T05:00:00Z","v":334420,"vw":29.507182},{"c":29.49,"h":30.29,"l":29.02,"n":5073,"o":29.02,"t":"2024-12-20T05:00:00Z","v":306635,"vw":29.51849},{"c":28.75,"h":29.22,"l":28.19,"n":6054,"o":29.18,"t":"2024-12-23T05:00:00Z","v":195295,"vw":28.769219},{"c":29.31,"h":29.33,"l":28.52,"n":2926,"o":28.83,"t":"2024-12-24T05:00:00Z","v":95239,"vw":29.167085},{"c":29.54,"h":29.68,"l":29.095,"n":4042,"o":29.2,"t":"2024-12-26T05:00:00Z","v":98705,"vw":29.534056},{"c":29.47,"h":29.53,"l":28.75,"n":4397,"o":29.41,"t":"2024-12-27T05:00:00Z","v":132893,"vw":29.297943},{"c":30.5,"h":31.18,"l":28.7,"n":6246,"o":29.35,"t":"2024-12-30T05:00:00Z","v":346440,"vw":30.307938},{"c":30.23,"h":30.6,"l":30.075,"n":5360,"o":30.59,"t":"2024-12-31T05:00:00Z","v":266986,"vw":30.329312},{"c":31.4,"h":31.5,"l":30.06,"n":5486,"o":30.25,"t":"2025-01-02T05:00:00Z","v":234384,"vw":31.12311},{"c":31.61,"h":32.26,"l":31.075,"n":6234,"o":31.44,"t":"2025-01-03T05:00:00Z","v":253014,"vw":31.65378},{"c":32.82,"h":33.42,"l":32.33,"n":5500,"o":32.46,"t":"2025-01-06T05:00:00Z","v":268377,"vw":32.834802},{"c":32.16,"h":33.4,"l":31.51,"n":4856,"o":32.92,"t":"2025-01-07T05:00:00Z","v":240525,"vw":32.164993},{"c":31.77,"h":31.89,"l":31.05,"n":5355,"o":31.84,"t":"2025-01-08T05:00:00Z","v":182095,"vw":31.694294},{"c":31.05,"h":31.39,"l":30.47,"n":5855,"o":30.99,"t":"2025-01-10T05:00:00Z","v":285904,"vw":31.059711},{"c":30.65,"h":31.18,"l":30.27,"n":5222,"o":30.55,"t":"2025-01-13T05:00:00Z","v":272903,"vw":30.696236},{"c":31.27,"h":31.6647,"l":30.89,"n":5772,"o":31.08,"t":"2025-01-14T05:00:00Z","v":206032,"vw":31.156538},{"c":31.83,"h":32.36,"l":31.59,"n":5558,"o":32.15,"t":"2025-01-15T05:00:00Z","v":293135,"vw":31.835713},{"c":32.15,"h":32.225,"l":31.58,"n":4739,"o":31.87,"t":"2025-01-16T05:00:00Z","v":156345,"vw":32.054415},{"c":29.6,"h":30.5,"l":25.73,"n":28292,"o":28.06,"t":"2025-01-17T05:00:00Z","v":1753025,"vw":29.001322},{"c":30.78,"h":31.06,"l":29.81,"n":11232,"o":29.81,"t":"2025-01-21T05:00:00Z","v":453880,"vw":30.721526},{"c":29.56,"h":31.22,"l":29.36,"n":9142,"o":30.66,"t":"2025-01-22T05:00:00Z","v":552491,"vw":30.221767},{"c":30.43,"h":30.535,"l":28.68,"n":5733,"o":29.37,"t":"2025-01-23T05:00:00Z","v":252576,"vw":30.124579},{"c":29.55,"h":30.97,"l":29.48,"n":4944,"o":30.52,"t":"2025-01-24T05:00:00Z","v":238271,"vw":29.719176},{"c":28.37,"h":29.26,"l":28.34,"n":6504,"o":28.5,"t":"2025-01-27T05:00:00Z","v":271753,"vw":28.594181},{"c":28.35,"h":28.49,"l":27.875,"n":6016,"o":28.41,"t":"2025-01-28T05:00:00Z","v":267715,"vw":28.270967},{"c":28.94,"h":29.27,"l":27.79,"n":6022,"o":28.32,"t":"2025-01-29T05:00:00Z","v":231281,"vw":28.862714},{"c":28.93,"h":29.65,"l":28.64,"n":4396,"o":29.31,"t":"2025-01-30T05:00:00Z","v":186642,"vw":28.953659},{"c":28.32,"h":29.24,"l":28.15,"n":5502,"o":29.04,"t":"2025-01-31T05:00:00Z","v":235361,"vw":28.494073},{"c":28.26,"h":29.02,"l":27.4,"n":5068,"o":27.54,"t":"2025-02-03T05:00:00Z","v":220694,"vw":28.373263},{"c":28.11,"h":28.505,"l":27.675,"n":5096,"o":28.12,"t":"2025-02-04T05:00:00Z","v":214522,"vw":28.187346},{"c":28.59,"h":28.78,"l":28.18,"n":4264,"o":28.28,"t":"2025-02-05T05:00:00Z","v":182077,"vw":28.559611},{"c":28.47,"h":28.965,"l":28.44,"n":4440,"o":28.94,"t":"2025-02-06T05:00:00Z","v":169490,"vw":28.679707},{"c":27.44,"h":28.7,"l":27.175,"n":5319,"o":28.46,"t":"2025-02-07T05:00:00Z","v":203869,"vw":27.588521},{"c":27.18,"h":27.875,"l":27.08,"n":5426,"o":27.6,"t":"2025-02-10T05:00:00Z","v":186674,"vw":27.333546},{"c":26.29,"h":27.38,"l":26.2,"n":5130,"o":26.76,"t":"2025-02-11T05:00:00Z","v":214968,"vw":26.590781},{"c":25.7,"h":26.355,"l":25.6,"n":5439,"o":25.73,"t":"2025-02-12T05:00:00Z","v":187620,"vw":25.800219},{"c":25.43,"h":26.0484,"l":25.39,"n":3433,"o":25.94,"t":"2025-02-13T05:00:00Z","v":119727,"vw":25.52826},{"c":24.27,"h":26.075,"l":24.13,"n":6162,"o":25.78,"t":"2025-02-14T05:00:00Z","v":286725,"vw":24.627915},{"c":24.74,"h":25.5,"l":23.7601,"n":6331,"o":24.31,"t":"2025-02-18T05:00:00Z","v":278244,"vw":24.814225},{"c":24.92,"h":25.285,"l":24.68,"n":5061,"o":24.68,"t":"2025-02-19T05:00:00Z","v":185496,"vw":24.92533},{"c":24.16,"h":24.785,"l":24.12,"n":4681,"o":24.76,"t":"2025-02-20T05:00:00Z","v":167642,"vw":24.259287},{"c":23,"h":24.63,"l":22.97,"n":5332,"o":24.63,"t":"2025-02-21T05:00:00Z","v":215051,"vw":23.284871},{"c":22.65,"h":23.27,"l":22.59,"n":8199,"o":23.27,"t":"2025-02-24T05:00:00Z","v":401880,"vw":22.852099},{"c":24.51,"h":26.09,"l":23.31,"n":13018,"o":24.35,"t":"2025-02-25T05:00:00Z","v":753515,"vw":24.725068},{"c":24.52,"h":25.89,"l":24.45,"n":8878,"o":24.75,"t":"2025-02-26T05:00:00Z","v":464037,"vw":24.936595},{"c":25.18,"h":25.803,"l":24.83,"n":6912,"o":25.21,"t":"2025-02-27T05:00:00Z","v":307017,"vw":25.257506},{"c":24.88,"h":25.24,"l":24.7437,"n":5541,"o":24.96,"t":"2025-02-28T05:00:00Z","v":269947,"vw":24.910412},{"c":24.32,"h":24.9763,"l":24.09,"n":6448,"o":24.88,"t":"2025-03-03T05:00:00Z","v":239198,"vw":24.441516},{"c":24.32,"h":24.48,"l":23.22,"n":5167,"o":23.82,"t":"2025-03-04T05:00:00Z","v":282990,"vw":24.164561},{"c":24.78,"h":24.83,"l":24,"n":5320,"o":24.12,"t":"2025-03-05T05:00:00Z","v":227842,"vw":24.559271},{"c":24.5,"h":24.76,"l":24,"n":5023,"o":24.17,"t":"2025-03-06T05:00:00Z","v":181825,"vw":24.433597},{"c":24.24,"h":24.4999,"l":23.59,"n":4238,"o":24.26,"t":"2025-03-07T05:00:00Z","v":194133,"vw":24.149748},{"c":23.23,"h":23.95,"l":22.765,"n":5643,"o":23.89,"t":"2025-03-10T04:00:00Z","v":268443,"vw":23.351365},{"c":22.94,"h":23.735,"l":22.3411,"n":6449,"o":23.34,"t":"2025-03-11T04:00:00Z","v":332658,"vw":22.892793},{"c":23.35,"h":23.85,"l":22.9,"n":4118,"o":23.2,"t":"2025-03-12T04:00:00Z","v":200452,"vw":23.429229},{"c":22.88,"h":23.4,"l":22.33,"n":4090,"o":23.37,"t":"2025-03-13T04:00:00Z","v":194963,"vw":22.943348},{"c":23.25,"h":23.41,"l":22.89,"n":4454,"o":23.14,"t":"2025-03-14T04:00:00Z","v":179811,"vw":23.238783},{"c":23.5,"h":23.9,"l":23.205,"n":3720,"o":23.44,"t":"2025-03-17T04:00:00Z","v":144115,"vw":23.469142},{"c":23.48,"h":23.69,"l":23.08,"n":4124,"o":23.37,"t":"2025-03-18T04:00:00Z","v":158675,"vw":23.501098},{"c":24.22,"h":24.575,"l":23.1,"n":4047,"o":23.4,"t":"2025-03-19T04:00:00Z","v":218600,"vw":23.973271},{"c":23.9,"h":24.49,"l":23.84,"n":4166,"o":23.98,"t":"2025-03-20T04:00:00Z","v":109914,"vw":24.003528},{"c":24.31,"h":24.44,"l":23.27,"n":5674,"o":23.8,"t":"2025-03-21T04:00:00Z","v":786976,"vw":24.220886},{"c":25.14,"h":25.32,"l":24.7,"n":5097,"o":24.74,"t":"2025-03-24T04:00:00Z","v":227097,"vw":25.077902},{"c":24.12,"h":24.9,"l":23.42,"n":8337,"o":24.9,"t":"2025-03-25T04:00:00Z","v":327036,"vw":24.050135},{"c":24.16,"h":24.21,"l":23.61,"n":5093,"o":24.12,"t":"2025-03-26T04:00:00Z","v":222527,"vw":24.006566},{"c":24.56,"h":24.77,"l":23.26,"n":6478,"o":24.13,"t":"2025-03-27T04:00:00Z","v":284737,"vw":24.500231},{"c":23.7,"h":24.6,"l":23.57,"n":6283,"o":24.47,"t":"2025-03-28T04:00:00Z","v":282590,"vw":23.942605},{"c":22.8,"h":23.2,"l":22.4408,"n":6083,"o":23.04,"t":"2025-03-31T04:00:00Z","v":767989,"vw":22.810304},{"c":23.09,"h":23.605,"l":22.57,"n":6770,"o":22.85,"t":"2025-04-01T04:00:00Z","v":337822,"vw":23.079655},{"c":21.35,"h":22.985,"l":21.33,"n":9968,"o":22.55,"t":"2025-04-02T04:00:00Z","v":430724,"vw":21.795143},{"c":20.01,"h":20.67,"l":19.67,"n":8384,"o":20.3,"t":"2025-04-03T04:00:00Z","v":413418,"vw":20.085498},{"c":19.8,"h":19.84,"l":18.4377,"n":9295,"o":19.13,"t":"2025-04-04T04:00:00Z","v":528244,"vw":19.318819},{"c":19.37,"h":20.76,"l":18.655,"n":6861,"o":19.17,"t":"2025-04-07T04:00:00Z","v":333085,"vw":19.563402},{"c":19.15,"h":20.9996,"l":18.9,"n":5007,"o":20.34,"t":"2025-04-08T04:00:00Z","v":240645,"vw":19.458545},{"c":20.69,"h":21.035,"l":18.91,"n":6744,"o":19.48,"t":"2025-04-09T04:00:00Z","v":358810,"vw":20.354608},{"c":19.91,"h":20.515,"l":19.45,"n":4905,"o":20.01,"t":"2025-04-10T04:00:00Z","v":215120,"vw":19.913823},{"c":20.36,"h":20.43,"l":19.4,"n":4702,"o":19.91,"t":"2025-04-11T04:00:00Z","v":161049,"vw":20.163809},{"c":20.56,"h":21.0542,"l":20,"n":5170,"o":20.73,"t":"2025-04-14T04:00:00Z","v":229908,"vw":20.401565},{"c":20.47,"h":20.8,"l":19.92,"n":4050,"o":20.43,"t":"2025-04-15T04:00:00Z","v":176202,"vw":20.496978},{"c":19.7,"h":20.87,"l":19.515,"n":7524,"o":20.46,"t":"2025-04-16T04:00:00Z","v":421126,"vw":19.794542},{"c":19.36,"h":20.27,"l":19.01,"n":5962,"o":19.68,"t":"2025-04-17T04:00:00Z","v":300543,"vw":19.37414},{"c":17.97,"h":19.07,"l":17.5679,"n":5062,"o":19.07,"t":"2025-04-21T04:00:00Z","v":243275,"vw":18.045456},{"c":18.77,"h":19.11,"l":18.05,"n":6546,"o":18.24,"t":"2025-04-22T04:00:00Z","v":239665,"vw":18.714313},{"c":18.71,"h":19.93,"l":18.69,"n":6020,"o":19.46,"t":"2025-04-23T04:00:00Z","v":310075,"vw":19.086301},{"c":19.4,"h":19.485,"l":18.65,"n":4622,"o":18.83,"t":"2025-04-24T04:00:00Z","v":209151,"vw":19.30313},{"c":19.93,"h":19.96,"l":18.7219,"n":5958,"o":19.22,"t":"2025-04-25T04:00:00Z","v":243495,"vw":19.626156},{"c":19.2,"h":20.1895,"l":19.15,"n":6393,"o":19.99,"t":"2025-04-28T04:00:00Z","v":323851,"vw":19.379229},{"c":22.34,"h":23.51,"l":21,"n":16515,"o":21.47,"t":"2025-04-29T04:00:00Z","v":776668,"vw":22.342773},{"c":23.79,"h":24.13,"l":21.975,"n":12465,"o":22.73,"t":"2025-04-30T04:00:00Z","v":609304,"vw":23.486431},{"c":24.41,"h":24.63,"l":23.31,"n":8000,"o":23.71,"t":"2025-05-01T04:00:00Z","v":419845,"vw":24.184467},{"c":25.92,"h":26.18,"l":24.66,"n":11636,"o":24.84,"t":"2025-05-02T04:00:00Z","v":533393,"vw":25.80386},{"c":25.36,"h":26.15,"l":25.15,"n":9672,"o":25.73,"t":"2025-05-05T04:00:00Z","v":420654,"vw":25.462068},{"c":25.43,"h":25.985,"l":24.79,"n":6677,"o":25.15,"t":"2025-05-06T04:00:00Z","v":252363,"vw":25.570375},{"c":25.42,"h":25.65,"l":24.7697,"n":6249,"o":25.39,"t":"2025-05-07T04:00:00Z","v":254359,"vw":25.254524},{"c":25.5,"h":25.935,"l":25.03,"n":5774,"o":25.74,"t":"2025-05-08T04:00:00Z","v":209440,"vw":25.47153},{"c":25.01,"h":25.66,"l":24.71,"n":4744,"o":25.59,"t":"2025-05-09T04:00:00Z","v":169094,"vw":25.005034},{"c":25.67,"h":26.225,"l":25.18,"n":4480,"o":25.96,"t":"2025-05-12T04:00:00Z","v":176516,"vw":25.743895},{"c":26.33,"h":26.3789,"l":25.23,"n":4643,"o":25.23,"t":"2025-05-13T04:00:00Z","v":168382,"vw":26.210477},{"c":26.25,"h":26.465,"l":25.58,"n":5836,"o":26.29,"t":"2025-05-14T04:00:00Z","v":260239,"vw":26.169225},{"c":26.28,"h":26.555,"l":26.145,"n":4576,"o":26.2,"t":"2025-05-15T04:00:00Z","v":189700,"vw":26.328059},{"c":26.84,"h":27.03,"l":26.28,"n":5021,"o":26.28,"t":"2025-05-16T04:00:00Z","v":167389,"vw":26.779657},{"c":27.28,"h":27.31,"l":25.915,"n":5437,"o":26.33,"t":"2025-05-19T04:00:00Z","v":166344,"vw":26.994669},{"c":27.8,"h":27.88,"l":27.11,"n":5574,"o":27.43,"t":"2025-05-20T04:00:00Z","v":247290,"vw":27.693668},{"c":27.25,"h":28.13,"l":26.84,"n":5701,"o":27.41,"t":"2025-05-21T04:00:00Z","v":294946,"vw":27.455201},{"c":27.34,"h":27.55,"l":26.83,"n":4210,"o":26.94,"t":"2025-05-22T04:00:00Z","v":146782,"vw":27.296898},{"c":27.31,"h":27.525,"l":26.765,"n":4467,"o":26.88,"t":"2025-05-23T04:00:00Z","v":157806,"vw":27.323003},{"c":28.48,"h":28.565,"l":27.49,"n":5492,"o":27.55,"t":"2025-05-27T04:00:00Z","v":176909,"vw":28.196368},{"c":28.23,"h":28.69,"l":27.97,"n":4190,"o":28.56,"t":"2025-05-28T04:00:00Z","v":159754,"vw":28.280676},{"c":27.34,"h":28.385,"l":27.27,"n":6529,"o":28.23,"t":"2025-05-29T04:00:00Z","v":180753,"vw":27.486612},{"c":26.89,"h":27.2913,"l":26.825,"n":5668,"o":27.19,"t":"2025-05-30T04:00:00Z","v":310750,"vw":26.971074},{"c":27.06,"h":27.09,"l":26.27,"n":5954,"o":26.9,"t":"2025-06-02T04:00:00Z","v":217568,"vw":26.803934},{"c":27.78,"h":27.99,"l":27.02,"n":5827,"o":27.14,"t":"2025-06-03T04:00:00Z","v":223700,"vw":27.657931},{"c":26.72,"h":27.98,"l":26.7,"n":5874,"o":27.91,"t":"2025-06-04T04:00:00Z","v":184461,"vw":27.094096},{"c":26.76,"h":27.42,"l":26.28,"n":6277,"o":26.9,"t":"2025-06-05T04:00:00Z","v":316559,"vw":26.871977},{"c":26.19,"h":27.19,"l":26.14,"n":5415,"o":27.19,"t":"2025-06-06T04:00:00Z","v":232172,"vw":26.365132},{"c":27.2,"h":27.42,"l":25.96,"n":6384,"o":26.32,"t":"2025-06-09T04:00:00Z","v":356780,"vw":27.0462},{"c":26.74,"h":27.35,"l":26.32,"n":5127,"o":27.26,"t":"2025-06-10T04:00:00Z","v":157366,"vw":26.685459},{"c":27.14,"h":27.22,"l":26.6,"n":6600,"o":26.85,"t":"2025-06-11T04:00:00Z","v":265389,"vw":26.927363},{"c":27.87,"h":28.205,"l":26.93,"n":4939,"o":26.93,"t":"2025-06-12T04:00:00Z","v":224132,"vw":27.738518},{"c":27.75,"h":27.98,"l":26.78,"n":6844,"o":27.26,"t":"2025-06-13T04:00:00Z","v":358338,"vw":27.648998},{"c":29.3,"h":29.46,"l":27.91,"n":6960,"o":28.08,"t":"2025-06-16T04:00:00Z","v":372814,"vw":28.933352},{"c":29.8,"h":29.91,"l":28.74,"n":8404,"o":28.96,"t":"2025-06-17T04:00:00Z","v":391106,"vw":29.661124},{"c":29.36,"h":30.56,"l":29.06,"n":6288,"o":29.8,"t":"2025-06-18T04:00:00Z","v":389372,"vw":29.815751},{"c":28.49,"h":29.68,"l":28.18,"n":6324,"o":29.68,"t":"2025-06-20T04:00:00Z","v":314337,"vw":28.752769},{"c":28.91,"h":28.91,"l":27.5,"n":4279,"o":28.27,"t":"2025-06-23T04:00:00Z","v":174392,"vw":28.74413},{"c":29.37,"h":29.5,"l":28.98,"n":6005,"o":29.3,"t":"2025-06-24T04:00:00Z","v":244744,"vw":29.316679},{"c":29.24,"h":29.55,"l":28.95,"n":4067,"o":29.32,"t":"2025-06-25T04:00:00Z","v":169250,"vw":29.277714},{"c":30.06,"h":30.16,"l":29.1425,"n":7720,"o":29.24,"t":"2025-06-26T04:00:00Z","v":279033,"vw":29.90757},{"c":29.6,"h":30.16,"l":29.5001,"n":7039,"o":30.05,"t":"2025-06-27T04:00:00Z","v":422265,"vw":29.667321},{"c":28.31,"h":29.675,"l":28.01,"n":7110,"o":29.59,"t":"2025-06-30T04:00:00Z","v":374300,"vw":28.543255},{"c":28.75,"h":29.2,"l":28.26,"n":7254,"o":28.26,"t":"2025-07-01T04:00:00Z","v":334594,"vw":28.79642},{"c":29.11,"h":29.155,"l":28.52,"n":5115,"o":28.8,"t":"2025-07-02T04:00:00Z","v":186924,"vw":28.935595},{"c":30,"h":30.21,"l":28.68,"n":2994,"o":29.2,"t":"2025-07-03T04:00:00Z","v":126410,"vw":29.764582},{"c":29.79,"h":30.255,"l":29.62,"n":5372,"o":29.62,"t":"2025-07-07T04:00:00Z","v":243161,"vw":29.848048},{"c":29.61,"h":30.17,"l":29.49,"n":3256,"o":29.92,"t":"2025-07-08T04:00:00Z","v":178067,"vw":29.645253},{"c":30.92,"h":31.12,"l":29.6782,"n":4527,"o":29.83,"t":"2025-07-09T04:00:00Z","v":283376,"vw":30.670068},{"c":30.76,"h":31.37,"l":29.71,"n":4567,"o":30.74,"t":"2025-07-10T04:00:00Z","v":236776,"vw":30.788384},{"c":30.66,"h":30.91,"l":30.32,"n":3735,"o":30.59,"t":"2025-07-11T04:00:00Z","v":154395,"vw":30.639529},{"c":30.36,"h":30.79,"l":30.14,"n":3488,"o":30.51,"t":"2025-07-14T04:00:00Z","v":133032,"vw":30.400764},{"c":30.05,"h":31.015,"l":30.0183,"n":3636,"o":30.63,"t":"2025-07-15T04:00:00Z","v":132632,"vw":30.216855},{"c":31.69,"h":31.84,"l":29.84,"n":5948,"o":30.32,"t":"2025-07-16T04:00:00Z","v":278912,"vw":31.289693},{"c":31.97,"h":32.23,"l":30.77,"n":6555,"o":31.71,"t":"2025-07-17T04:00:00Z","v":277683,"vw":31.795476},{"c":32,"h":32.435,"l":31.98,"n":4843,"o":32.21,"t":"2025-07-18T04:00:00Z","v":192267,"vw":32.132102},{"c":31.55,"h":32.12,"l":31.475,"n":3355,"o":32.03,"t":"2025-07-21T04:00:00Z","v":123840,"vw":31.720675},{"c":32.11,"h":32.465,"l":31,"n":5398,"o":31.54,"t":"2025-07-22T04:00:00Z","v":271980,"vw":31.996599},{"c":33.84,"h":34.05,"l":32.07,"n":5887,"o":32.47,"t":"2025-07-23T04:00:00Z","v":243614,"vw":33.625616},{"c":33.88,"h":34.08,"l":33.0401,"n":4674,"o":33.64,"t":"2025-07-24T04:00:00Z","v":148131,"vw":33.753194},{"c":34.63,"h":34.85,"l":33.085,"n":4632,"o":33.92,"t":"2025-07-25T04:00:00Z","v":203635,"vw":34.197433},{"c":34.71,"h":34.85,"l":33.8195,"n":7713,"o":34.85,"t":"2025-07-28T04:00:00Z","v":435222,"vw":34.410837},{"c":40.35,"h":41.05,"l":37.15,"n":17374,"o":38.9,"t":"2025-07-29T04:00:00Z","v":1020416,"vw":39.812106},{"c":43.53,"h":43.8,"l":40.41,"n":16201,"o":41.025,"t":"2025-07-30T04:00:00Z","v":1001101,"vw":42.619707},{"c":44.95,"h":44.97,"l":42.49,"n":13569,"o":43.53,"t":"2025-07-31T04:00:00Z","v":772781,"vw":44.130894},{"c":45.13,"h":46.065,"l":41.7221,"n":16765,"o":43.31,"t":"2025-08-01T04:00:00Z","v":888291,"vw":44.943401},{"c":44.84,"h":45.77,"l":43.4,"n":15477,"o":45.14,"t":"2025-08-04T04:00:00Z","v":944277,"vw":44.545172},{"c":45.6,"h":45.8,"l":43.66,"n":9537,"o":45,"t":"2025-08-05T04:00:00Z","v":482428,"vw":45.055922},{"c":45.48,"h":45.77,"l":44.565,"n":7446,"o":45.42,"t":"2025-08-06T04:00:00Z","v":251147,"vw":45.335206},{"c":44.02,"h":45.805,"l":43.055,"n":10052,"o":45.67,"t":"2025-08-07T04:00:00Z","v":492155,"vw":43.907117},{"c":43.93,"h":44.495,"l":42.9,"n":9680,"o":44.21,"t":"2025-08-08T04:00:00Z","v":415785,"vw":43.899588},{"c":44.42,"h":44.675,"l":43.335,"n":6507,"o":44.02,"t":"2025-08-11T04:00:00Z","v":289092,"vw":44.296068},{"c":46.95,"h":47.4,"l":43.97,"n":7164,"o":44.56,"t":"2025-08-12T04:00:00Z","v":348504,"vw":46.488115},{"c":46.05,"h":47.39,"l":44.67,"n":8988,"o":47.14,"t":"2025-08-13T04:00:00Z","v":497304,"vw":45.799631},{"c":44.65,"h":45.8,"l":44.6,"n":6813,"o":45.8,"t":"2025-08-14T04:00:00Z","v":309169,"vw":44.981764},{"c":44.61,"h":44.71,"l":43.71,"n":7825,"o":44.71,"t":"2025-08-15T04:00:00Z","v":472623,"vw":44.428985},{"c":46.58,"h":46.6,"l":44.36,"n":8129,"o":44.89,"t":"2025-08-18T04:00:00Z","v":365285,"vw":45.958901},{"c":44.73,"h":46.5634,"l":44.43,"n":9109,"o":46.39,"t":"2025-08-19T04:00:00Z","v":454747,"vw":45.043173},{"c":45.21,"h":45.295,"l":43.82,"n":7620,"o":44.54,"t":"2025-08-20T04:00:00Z","v":254801,"vw":44.906923},{"c":46.59,"h":46.73,"l":44.94,"n":6533,"o":45.67,"t":"2025-08-21T04:00:00Z","v":261764,"vw":46.361182},{"c":47.98,"h":48.31,"l":46.24,"n":6502,"o":46.75,"t":"2025-08-22T04:00:00Z","v":276894,"vw":47.789239},{"c":47.535,"h":47.9572,"l":45.241,"n":4216,"o":47.95,"t":"2025-08-25T04:00:00Z","v":150781,"vw":47.678067},{"c":48.09,"h":48.585,"l":47.49,"n":6894,"o":47.87,"t":"2025-08-26T04:00:00Z","v":360138,"vw":48.140061},{"c":46.8,"h":48.05,"l":46.44,"n":8394,"o":47.76,"t":"2025-08-27T04:00:00Z","v":389778,"vw":47.348756},{"c":46.69,"h":47.46,"l":46.63,"n":8731,"o":46.89,"t":"2025-08-28T04:00:00Z","v":459065,"vw":46.965188},{"c":45.59,"h":46.54,"l":42.78,"n":13463,"o":46.54,"t":"2025-08-29T04:00:00Z","v":709224,"vw":44.509313},{"c":45.52,"h":46.98,"l":43.9,"n":14537,"o":44.31,"t":"2025-09-02T04:00:00Z","v":941090,"vw":45.589235},{"c":46.43,"h":47.28,"l":45.48,"n":11294,"o":45.7,"t":"2025-09-03T04:00:00Z","v":522032,"vw":46.41775},{"c":48.77,"h":49.44,"l":46.595,"n":9123,"o":46.77,"t":"2025-09-04T04:00:00Z","v":501068,"vw":48.456602},{"c":47.21,"h":50,"l":46.17,"n":11479,"o":49,"t":"2025-09-05T04:00:00Z","v":568451,"vw":47.436306},{"c":45.12,"h":47.96,"l":45,"n":10422,"o":47.5,"t":"2025-09-08T04:00:00Z","v":468051,"vw":45.727592},{"c":45.28,"h":45.57,"l":44.22,"n":12635,"o":45.03,"t":"2025-09-09T04:00:00Z","v":726430,"vw":45.173634},{"c":47.15,"h":47.15,"l":45.5101,"n":8057,"o":45.95,"t":"2025-09-10T04:00:00Z","v":472073,"vw":46.848081},{"c":47.66,"h":48.4,"l":47.33,"n":6627,"o":47.52,"t":"2025-09-11T04:00:00Z","v":220847,"vw":47.832204},{"c":48.13,"h":48.45,"l":47.115,"n":7442,"o":47.58,"t":"2025-09-12T04:00:00Z","v":385654,"vw":47.826031},{"c":49.33,"h":50.41,"l":47.63,"n":8883,"o":48.02,"t":"2025-09-15T04:00:00Z","v":434391,"vw":49.485949},{"c":50.68,"h":50.97,"l":48.0903,"n":9259,"o":49.17,"t":"2025-09-16T04:00:00Z","v":505433,"vw":49.898372},{"c":49.05,"h":52.46,"l":48.77,"n":15319,"o":50.47,"t":"2025-09-17T04:00:00Z","v":985946,"vw":50.564888},{"c":51.15,"h":52.045,"l":48.81,"n":11885,"o":49.1,"t":"2025-09-18T04:00:00Z","v":535159,"vw":51.023235},{"c":48.89,"h":51.38,"l":48.73,"n":15153,"o":51.08,"t":"2025-09-19T04:00:00Z","v":1728660,"vw":49.129899},{"c":50.53,"h":50.75,"l":48.15,"n":8863,"o":48.89,"t":"2025-09-22T04:00:00Z","v":426362,"vw":50.177327},{"c":51.03,"h":51.73,"l":49.77,"n":9595,"o":50.02,"t":"2025-09-23T04:00:00Z","v":514052,"vw":50.627336},{"c":49.89,"h":51.625,"l":49.73,"n":7023,"o":50.91,"t":"2025-09-24T04:00:00Z","v":392269,"vw":50.349924},{"c":49.7,"h":49.89,"l":48.52,"n":12037,"o":49.08,"t":"2025-09-25T04:00:00Z","v":759150,"vw":49.354763},{"c":49.26,"h":49.975,"l":48.4055,"n":10210,"o":49.66,"t":"2025-09-26T04:00:00Z","v":569576,"vw":49.089915},{"c":50.28,"h":50.55,"l":49.44,"n":8497,"o":49.94,"t":"2025-09-29T04:00:00Z","v":618658,"vw":49.924686},{"c":51.2,"h":51.64,"l":49.79,"n":13369,"o":50.19,"t":"2025-09-30T04:00:00Z","v":939593,"vw":51.040772},{"c":51.91,"h":52.65,"l":50.065,"n":11683,"o":50.45,"t":"2025-10-01T04:00:00Z","v":610348,"vw":51.660159},{"c":51.49,"h":52.7799,"l":50.81,"n":9880,"o":52.12,"t":"2025-10-02T04:00:00Z","v":390202,"vw":51.489038},{"c":50.28,"h":51.68,"l":49.7,"n":8629,"o":51.49,"t":"2025-10-03T04:00:00Z","v":419787,"vw":50.295609},{"c":53.1,"h":53.39,"l":50.3,"n":8761,"o":50.76,"t":"2025-10-06T04:00:00Z","v":437109,"vw":52.268142},{"c":50.99,"h":53.875,"l":50.6,"n":9074,"o":53,"t":"2025-10-07T04:00:00Z","v":534746,"vw":51.182737},{"c":52.03,"h":52.52,"l":50.67,"n":8386,"o":51.5,"t":"2025-10-08T04:00:00Z","v":489176,"vw":51.67466},{"c":50.01,"h":52.28,"l":49.92,"n":7524,"o":52.03,"t":"2025-10-09T04:00:00Z","v":282396,"vw":50.498795},{"c":49.815,"h":51.46,"l":49.31,"n":8737,"o":49.94,"t":"2025-10-10T04:00:00Z","v":542723,"vw":49.983896},{"c":48.52,"h":51.35,"l":48.03,"n":11254,"o":50.78,"t":"2025-10-13T04:00:00Z","v":584244,"vw":49.090106},{"c":47.86,"h":49.015,"l":47.28,"n":17211,"o":47.71,"t":"2025-10-14T04:00:00Z","v":967154,"vw":48.150218},{"c":52.525,"h":52.68,"l":48.19,"n":9465,"o":48.19,"t":"2025-10-15T04:00:00Z","v":847288,"vw":51.334427},{"c":50.92,"h":53.265,"l":50.85,"n":9582,"o":52.69,"t":"2025-10-16T04:00:00Z","v":494170,"vw":51.761869},{"c":48.88,"h":50.66,"l":48.31,"n":7506,"o":50.26,"t":"2025-10-17T04:00:00Z","v":299676,"vw":49.074697},{"c":50.21,"h":50.47,"l":49.2432,"n":8189,"o":50.3,"t":"2025-10-20T04:00:00Z","v":313799,"vw":50.017761},{"c":50.43,"h":51.25,"l":49.555,"n":10197,"o":50.25,"t":"2025-10-21T04:00:00Z","v":375292,"vw":50.59125},{"c":49,"h":50.95,"l":48.11,"n":10695,"o":50.46,"t":"2025-10-22T04:00:00Z","v":583649,"vw":49.612562},{"c":50.85,"h":51.48,"l":49.08,"n":10397,"o":49.08,"t":"2025-10-23T04:00:00Z","v":512778,"vw":50.913853},{"c":52.16,"h":52.72,"l":51.06,"n":9640,"o":51.75,"t":"2025-10-24T04:00:00Z","v":394240,"vw":52.206646},{"c":53.355,"h":53.51,"l":50.85,"n":14070,"o":52.5,"t":"2025-10-27T04:00:00Z","v":749379,"vw":52.490591},{"c":48.5,"h":51.78,"l":42.82,"n":30718,"o":43.805,"t":"2025-10-28T04:00:00Z","v":2026565,"vw":48.553547},{"c":48.04,"h":51.73,"l":47.11,"n":20079,"o":48.49,"t":"2025-10-29T04:00:00Z","v":1071450,"vw":48.95012},{"c":47.95,"h":48.61,"l":47.08,"n":12533,"o":47.59,"t":"2025-10-30T04:00:00Z","v":616918,"vw":47.934737},{"c":48.89,"h":49.72,"l":47.6401,"n":10317,"o":48.1,"t":"2025-10-31T04:00:00Z","v":466753,"vw":48.881915},{"c":52,"h":52.4,"l":48.115,"n":11746,"o":49.11,"t":"2025-11-03T05:00:00Z","v":491284,"vw":51.564817},{"c":53.63,"h":54.06,"l":50.555,"n":15000,"o":51.08,"t":"2025-11-04T05:00:00Z","v":596088,"vw":53.132002},{"c":55.5,"h":56.19,"l":53.54,"n":13357,"o":53.67,"t":"2025-11-05T05:00:00Z","v":666200,"vw":55.378686},{"c":53.62,"h":55.915,"l":53.42,"n":10101,"o":55.58,"t":"2025-11-06T05:00:00Z","v":354834,"vw":53.943982},{"c":53.3,"h":53.66,"l":51.2,"n":8106,"o":52.539,"t":"2025-11-07T05:00:00Z","v":276014,"vw":52.938836},{"c":54.2,"h":55.26,"l":53.19,"n":7834,"o":53.52,"t":"2025-11-10T05:00:00Z","v":271457,"vw":54.232465},{"c":53.82,"h":54.41,"l":52.96,"n":6995,"o":54,"t":"2025-11-11T05:00:00Z","v":232609,"vw":53.673295},{"c":51.88,"h":54.16,"l":51.705,"n":9420,"o":53.97,"t":"2025-11-12T05:00:00Z","v":387770,"vw":52.187849},{"c":49.27,"h":51.75,"l":49.01,"n":9104,"o":51.62,"t":"2025-11-13T05:00:00Z","v":339012,"vw":49.726422},{"c":49.49,"h":49.7,"l":47.91,"n":10538,"o":48.39,"t":"2025-11-14T05:00:00Z","v":383199,"vw":49.252283},{"c":47.44,"h":50.3,"l":47.1,"n":10409,"o":49.72,"t":"2025-11-17T05:00:00Z","v":500085,"vw":48.21688},{"c":48.55,"h":48.81,"l":45.81,"n":11331,"o":47.03,"t":"2025-11-18T05:00:00Z","v":489669,"vw":47.532628},{"c":50.745,"h":51.5,"l":48.505,"n":8508,"o":48.8,"t":"2025-11-19T05:00:00Z","v":327399,"vw":50.641037},{"c":49.665,"h":53.11,"l":49.17,"n":11560,"o":51.99,"t":"2025-11-20T05:00:00Z","v":557010,"vw":50.547074},{"c":50.165,"h":50.995,"l":49.0979,"n":11404,"o":49.69,"t":"2025-11-21T05:00:00Z","v":462812,"vw":50.141927},{"c":51.44,"h":52.02,"l":49.41,"n":6142,"o":50.25,"t":"2025-11-24T05:00:00Z","v":247346,"vw":51.34741},{"c":51.51,"h":51.685,"l":50.27,"n":5007,"o":51.62,"t":"2025-11-25T05:00:00Z","v":203731,"vw":51.341875},{"c":51.92,"h":52.09,"l":51.3675,"n":5534,"o":51.68,"t":"2025-11-26T05:00:00Z","v":221826,"vw":51.792555},{"c":52.15,"h":52.47,"l":51.72,"n":3224,"o":51.82,"t":"2025-11-28T05:00:00Z","v":103400,"vw":52.034888},{"c":51.92,"h":52.59,"l":50.585,"n":5704,"o":51.06,"t":"2025-12-01T05:00:00Z","v":177753,"vw":51.845402},{"c":52.28,"h":53.6699,"l":52.01,"n":4699,"o":52.4,"t":"2025-12-02T05:00:00Z","v":163589,"vw":52.456398},{"c":54.5,"h":54.67,"l":51,"n":6257,"o":52.52,"t":"2025-12-03T05:00:00Z","v":282301,"vw":53.99498},{"c":55.62,"h":56.6,"l":53.715,"n":6711,"o":54,"t":"2025-12-04T05:00:00Z","v":311934,"vw":55.565043},{"c":54.93,"h":55.82,"l":54.575,"n":5998,"o":55.24,"t":"2025-12-05T05:00:00Z","v":241196,"vw":55.021562},{"c":55.99,"h":56.03,"l":54.265,"n":6276,"o":55.12,"t":"2025-12-08T05:00:00Z","v":190494,"vw":55.670576},{"c":57.89,"h":58.56,"l":55.005,"n":8821,"o":55.76,"t":"2025-12-09T05:00:00Z","v":335572,"vw":57.827086},{"c":58.29,"h":60.03,"l":56.7,"n":8420,"o":57.63,"t":"2025-12-10T05:00:00Z","v":449804,"vw":58.354113},{"c":60.89,"h":61.29,"l":57.215,"n":9203,"o":57.91,"t":"2025-12-11T05:00:00Z","v":268914,"vw":60.271844},{"c":60.96,"h":61.4473,"l":59.84,"n":8857,"o":60.89,"t":"2025-12-12T05:00:00Z","v":282734,"vw":60.711916},{"c":61.21,"h":63.77,"l":60.67,"n":11080,"o":61.95,"t":"2025-12-15T05:00:00Z","v":597290,"vw":61.46783},{"c":60.89,"h":63.98,"l":60.685,"n":12292,"o":61.5,"t":"2025-12-16T05:00:00Z","v":724209,"vw":61.573108},{"c":56.57,"h":61.18,"l":56.3,"n":9011,"o":60.64,"t":"2025-12-17T05:00:00Z","v":375135,"vw":57.70656},{"c":58.8,"h":59.02,"l":56.88,"n":7068,"o":57.34,"t":"2025-12-18T05:00:00Z","v":297720,"vw":58.508263},{"c":58.71,"h":59.59,"l":58.32,"n":6409,"o":58.33,"t":"2025-12-19T05:00:00Z","v":434936,"vw":58.691755},{"c":60.29,"h":61.12,"l":58.7633,"n":5977,"o":59.31,"t":"2025-12-22T05:00:00Z","v":218637,"vw":60.211301},{"c":60.66,"h":61.465,"l":60.2,"n":4910,"o":60.2,"t":"2025-12-23T05:00:00Z","v":165430,"vw":60.771388},{"c":62.51,"h":62.8,"l":60.64,"n":5545,"o":61.36,"t":"2025-12-24T05:00:00Z","v":244543,"vw":62.16136},{"c":61.405,"h":62.97,"l":61.36,"n":5146,"o":62.39,"t":"2025-12-26T05:00:00Z","v":185912,"vw":61.858073},{"c":60.98,"h":62,"l":60.2995,"n":5125,"o":61.21,"t":"2025-12-29T05:00:00Z","v":159678,"vw":61.234752},{"c":60.07,"h":61.0718,"l":60.06,"n":4578,"o":60.96,"t":"2025-12-30T05:00:00Z","v":131573,"vw":60.438904},{"c":59.85,"h":60.49,"l":59.71,"n":4626,"o":60.24,"t":"2025-12-31T05:00:00Z","v":266642,"vw":59.914323},{"c":59.79,"h":60.39,"l":59.15,"n":6091,"o":60,"t":"2026-01-02T05:00:00Z","v":184461,"vw":59.743616},{"c":62.12,"h":63.4639,"l":60.14,"n":8020,"o":60.16,"t":"2026-01-05T05:00:00Z","v":345588,"vw":61.943924},{"c":59.29,"h":61.79,"l":57.91,"n":9228,"o":61.75,"t":"2026-01-06T05:00:00Z","v":315834,"vw":59.000261},{"c":58.87,"h":59.88,"l":58.52,"n":6199,"o":59.76,"t":"2026-01-07T05:00:00Z","v":191113,"vw":59.067898},{"c":60.79,"h":60.92,"l":58.3643,"n":5715,"o":59.35,"t":"2026-01-08T05:00:00Z","v":174346,"vw":60.48256},{"c":61.8,"h":62.1,"l":60.67,"n":5258,"o":61.12,"t":"2026-01-09T05:00:00Z","v":162736,"vw":61.572789},{"c":63.85,"h":64.64,"l":61.61,"n":4337,"o":61.79,"t":"2026-01-12T05:00:00Z","v":123674,"vw":63.470079},{"c":64.17,"h":64.8969,"l":63.48,"n":5589,"o":64.16,"t":"2026-01-13T05:00:00Z","v":201964,"vw":64.044559},{"c":65.72,"h":66.03,"l":63.45,"n":6850,"o":63.53,"t":"2026-01-14T05:00:00Z","v":240346,"vw":64.886197},{"c":66.16,"h":67.25,"l":65.46,"n":7378,"o":66.39,"t":"2026-01-15T05:00:00Z","v":281260,"vw":66.420022},{"c":67.04,"h":67.8834,"l":65,"n":6504,"o":66.19,"t":"2026-01-16T05:00:00Z","v":268985,"vw":66.989826},{"c":66.17,"h":67.15,"l":65.51,"n":6272,"o":65.87,"t":"2026-01-20T05:00:00Z","v":191261,"vw":66.294662},{"c":66.58,"h":67.3,"l":65.87,"n":6989,"o":66.5,"t":"2026-01-21T05:00:00Z","v":258849,"vw":66.579211},{"c":68.21,"h":68.78,"l":66.15,"n":6931,"o":66.9,"t":"2026-01-22T05:00:00Z","v":273613,"vw":67.874591},{"c":68.44,"h":68.65,"l":66.8,"n":6596,"o":68.1,"t":"2026-01-23T05:00:00Z","v":270359,"vw":68.130268},{"c":70.215,"h":70.23,"l":67.51,"n":7022,"o":68.45,"t":"2026-01-26T05:00:00Z","v":199349,"vw":69.550728},{"c":71.02,"h":71.69,"l":69.8758,"n":5525,"o":70.74,"t":"2026-01-27T05:00:00Z","v":194459,"vw":70.801869},{"c":69.58,"h":71.42,"l":68.435,"n":6978,"o":70.86,"t":"2026-01-28T05:00:00Z","v":439525,"vw":69.516062},{"c":70.13,"h":71.66,"l":69.355,"n":6331,"o":70.04,"t":"2026-01-29T05:00:00Z","v":227784,"vw":70.396282},{"c":67.43,"h":70.48,"l":66.94,"n":8425,"o":69.21,"t":"2026-01-30T05:00:00Z","v":280386,"vw":67.880685},{"c":68.12,"h":69.16,"l":66.6625,"n":11193,"o":66.8,"t":"2026-02-02T05:00:00Z","v":348435,"vw":68.291701},{"c":70.86,"h":70.92,"l":68.53,"n":7239,"o":69.51,"t":"2026-02-03T05:00:00Z","v":230884,"vw":70.283426},{"c":68.85,"h":72.23,"l":66.18,"n":11264,"o":71.36,"t":"2026-02-04T05:00:00Z","v":415386,"vw":68.277237},{"c":68.06,"h":70.98,"l":67.47,"n":8337,"o":68.38,"t":"2026-02-05T05:00:00Z","v":314976,"vw":68.48039},{"c":72.37,"h":73.37,"l":68.9,"n":7111,"o":69.17,"t":"2026-02-06T05:00:00Z","v":227504,"vw":72.026279},{"c":73.78,"h":75.21,"l":72.3001,"n":7808,"o":72.86,"t":"2026-02-09T05:00:00Z","v":213499,"vw":73.879828},{"c":73.49,"h":75.65,"l":72.3,"n":8356,"o":73.75,"t":"2026-02-10T05:00:00Z","v":296975,"vw":73.713016},{"c":76.18,"h":77.11,"l":72.11,"n":7635,"o":74.83,"t":"2026-02-11T05:00:00Z","v":293762,"vw":75.889022},{"c":75.12,"h":77.58,"l":72.04,"n":8030,"o":76.94,"t":"2026-02-12T05:00:00Z","v":378085,"vw":74.691229},{"c":79.14,"h":79.17,"l":74.59,"n":7621,"o":75.22,"t":"2026-02-13T05:00:00Z","v":302128,"vw":77.68869},{"c":78.93,"h":79.96,"l":75.45,"n":9522,"o":79.12,"t":"2026-02-17T05:00:00Z","v":535460,"vw":78.070893},{"c":78.41,"h":81.7167,"l":78.13,"n":7613,"o":79.04,"t":"2026-02-18T05:00:00Z","v":279655,"vw":79.413303},{"c":78.24,"h":79.0699,"l":77.25,"n":7313,"o":78.12,"t":"2026-02-19T05:00:00Z","v":338803,"vw":78.064257},{"c":78.78,"h":80.35,"l":76.97,"n":7739,"o":78.15,"t":"2026-02-20T05:00:00Z","v":328263,"vw":78.943057},{"c":77.68,"h":78.9,"l":76.16,"n":8958,"o":77.94,"t":"2026-02-23T05:00:00Z","v":392837,"vw":77.875896},{"c":60,"h":73.5,"l":59.66,"n":42418,"o":73.5,"t":"2026-02-24T05:00:00Z","v":3105207,"vw":62.652063},{"c":64.81,"h":66,"l":58.85,"n":29312,"o":60.48,"t":"2026-02-25T05:00:00Z","v":2184923,"vw":62.960519},{"c":63.32,"h":66.46,"l":62.11,"n":26241,"o":64.47,"t":"2026-02-26T05:00:00Z","v":1657394,"vw":64.058517},{"c":60.45,"h":62.43,"l":59.23,"n":14683,"o":62.25,"t":"2026-02-27T05:00:00Z","v":927083,"vw":60.381793},{"c":57.81,"h":61.065,"l":57.73,"n":19483,"o":59.96,"t":"2026-03-02T05:00:00Z","v":1080795,"vw":59.026583},{"c":54.17,"h":56.33,"l":53.95,"n":22923,"o":56,"t":"2026-03-03T05:00:00Z","v":1174434,"vw":55.006383},{"c":55.51,"h":56.78,"l":53.54,"n":15207,"o":54.17,"t":"2026-03-04T05:00:00Z","v":820347,"vw":55.809491},{"c":54.55,"h":55.77,"l":53.23,"n":13278,"o":54.65,"t":"2026-03-05T05:00:00Z","v":694263,"vw":54.175986},{"c":52.53,"h":53.47,"l":51.92,"n":18233,"o":53.01,"t":"2026-03-06T05:00:00Z","v":837136,"vw":52.524215},{"c":51.38,"h":52.5,"l":50.1,"n":19894,"o":51.46,"t":"2026-03-09T04:00:00Z","v":734248,"vw":51.184782},{"c":54.34,"h":55.67,"l":51.38,"n":15038,"o":51.89,"t":"2026-03-10T04:00:00Z","v":811979,"vw":54.146773},{"c":54.89,"h":55.48,"l":53.6,"n":10941,"o":53.6,"t":"2026-03-11T04:00:00Z","v":499255,"vw":54.742458},{"c":54.285,"h":57.65,"l":54,"n":14403,"o":56.71,"t":"2026-03-12T04:00:00Z","v":627784,"vw":54.984088},{"c":54.5,"h":55.94,"l":53.76,"n":14558,"o":54.73,"t":"2026-03-13T04:00:00Z","v":688967,"vw":54.92574},{"c":57.06,"h":57.335,"l":54.525,"n":13572,"o":55.53,"t":"2026-03-16T04:00:00Z","v":674744,"vw":56.637968},{"c":58.8,"h":58.91,"l":56.23,"n":12741,"o":57.48,"t":"2026-03-17T04:00:00Z","v":658554,"vw":58.127276},{"c":56.28,"h":59.54,"l":56.16,"n":12857,"o":58.7,"t":"2026-03-18T04:00:00Z","v":637273,"vw":57.605477},{"c":57.74,"h":58.055,"l":55.05,"n":20631,"o":55.46,"t":"2026-03-19T04:00:00Z","v":570002,"vw":56.795063},{"c":55.28,"h":57.51,"l":54.7,"n":22873,"o":56.89,"t":"2026-03-20T04:00:00Z","v":904656,"vw":55.549508},{"c":58.41,"h":59.445,"l":56.69,"n":11456,"o":57.33,"t":"2026-03-23T04:00:00Z","v":408770,"vw":58.585286},{"c":62.04,"h":62.39,"l":56.89,"n":17093,"o":57.73,"t":"2026-03-24T04:00:00Z","v":714945,"vw":61.298352},{"c":62.08,"h":64.26,"l":61.49,"n":19400,"o":62.95,"t":"2026-03-25T04:00:00Z","v":729497,"vw":62.748531},{"c":61.09,"h":61.49,"l":60.01,"n":11721,"o":61.13,"t":"2026-03-26T04:00:00Z","v":527589,"vw":60.911132},{"c":60.95,"h":62.54,"l":60.385,"n":17584,"o":60.71,"t":"2026-03-27T04:00:00Z","v":805574,"vw":61.440253},{"c":57.02,"h":61.44,"l":57.02,"n":15227,"o":61.44,"t":"2026-03-30T04:00:00Z","v":577544,"vw":58.079676},{"c":59.58,"h":59.76,"l":57.28,"n":13805,"o":57.5,"t":"2026-03-31T04:00:00Z","v":722692,"vw":59.000574},{"c":61.5,"h":62.54,"l":60.6,"n":10568,"o":60.69,"t":"2026-04-01T04:00:00Z","v":392480,"vw":61.562512},{"c":62.18,"h":62.4,"l":59.79,"n":8318,"o":60.05,"t":"2026-04-02T04:00:00Z","v":306021,"vw":61.805581},{"c":60.34,"h":62.82,"l":59.715,"n":11666,"o":62.82,"t":"2026-04-06T04:00:00Z","v":463908,"vw":60.585072},{"c":58.91,"h":60.56,"l":58.52,"n":11807,"o":59.73,"t":"2026-04-07T04:00:00Z","v":437890,"vw":59.288741},{"c":62.61,"h":63.71,"l":61.72,"n":12857,"o":62.2,"t":"2026-04-08T04:00:00Z","v":616603,"vw":62.550557},{"c":65.02,"h":65.405,"l":62.49,"n":9377,"o":62.63,"t":"2026-04-09T04:00:00Z","v":329804,"vw":64.702871},{"c":64.24,"h":65.615,"l":63.83,"n":9990,"o":65.14,"t":"2026-04-10T04:00:00Z","v":366892,"vw":64.600829},{"c":66.86,"h":67.19,"l":63.51,"n":11295,"o":63.74,"t":"2026-04-13T04:00:00Z","v":463548,"vw":66.303004},{"c":66.07,"h":67.68,"l":65.55,"n":9985,"o":67.01,"t":"2026-04-14T04:00:00Z","v":371467,"vw":66.500754},{"c":64.69,"h":65.735,"l":63.13,"n":7966,"o":65.67,"t":"2026-04-15T04:00:00Z","v":270260,"vw":64.28401},{"c":63.99,"h":65.4299,"l":63.29,"n":7256,"o":64.49,"t":"2026-04-16T04:00:00Z","v":272096,"vw":64.002713},{"c":65.27,"h":66.82,"l":65.097,"n":8439,"o":65.28,"t":"2026-04-17T04:00:00Z","v":255750,"vw":65.580869},{"c":65.07,"h":65.94,"l":64.3,"n":8923,"o":65.27,"t":"2026-04-20T04:00:00Z","v":311101,"vw":65.315602},{"c":61.47,"h":66.17,"l":61.03,"n":10760,"o":65.25,"t":"2026-04-21T04:00:00Z","v":330167,"vw":62.353281},{"c":63.83,"h":64.245,"l":62.1,"n":11793,"o":62.7,"t":"2026-04-22T04:00:00Z","v":528752,"vw":63.512128},{"c":64.8,"h":65.12,"l":63.15,"n":11066,"o":64.5,"t":"2026-04-23T04:00:00Z","v":430170,"vw":64.516701},{"c":64.885,"h":65.72,"l":64.07,"n":11810,"o":64.87,"t":"2026-04-24T04:00:00Z","v":404914,"vw":64.97065},{"c":64.92,"h":67.1991,"l":64.21,"n":15512,"o":65.73,"t":"2026-04-27T04:00:00Z","v":651105,"vw":64.84493},{"c":74.29,"h":75.49,"l":63.52,"n":48809,"o":67.74,"t":"2026-04-28T04:00:00Z","v":2692535,"vw":72.308162},{"c":72.48,"h":75.93,"l":71.71,"n":24984,"o":75.93,"t":"2026-04-29T04:00:00Z","v":957581,"vw":72.88401},{"c":74.14,"h":75.2,"l":72.91,"n":15557,"o":72.97,"t":"2026-04-30T04:00:00Z","v":686429,"vw":74.25469},{"c":74.3,"h":75.095,"l":72.67,"n":13849,"o":74.23,"t":"2026-05-01T04:00:00Z","v":500133,"vw":74.00097},{"c":78.17,"h":78.59,"l":74.355,"n":42844,"o":77.82,"t":"2026-05-04T04:00:00Z","v":1799163,"vw":77.215343},{"c":87.78,"h":88.2399,"l":79.06,"n":31934,"o":79.06,"t":"2026-05-05T04:00:00Z","v":1706955,"vw":86.373622},{"c":86.25,"h":90.25,"l":85.1,"n":22943,"o":89.13,"t":"2026-05-06T04:00:00Z","v":1103020,"vw":86.678406},{"c":81.38,"h":87.47,"l":80.34,"n":25822,"o":87.47,"t":"2026-05-07T04:00:00Z","v":888806,"vw":81.907355},{"c":81.78,"h":83.61,"l":80.33,"n":17892,"o":82.71,"t":"2026-05-08T04:00:00Z","v":650963,"vw":81.547058},{"c":81.5,"h":84.275,"l":81.37,"n":19399,"o":82,"t":"2026-05-11T04:00:00Z","v":701193,"vw":82.536877},{"c":80.45,"h":80.92,"l":78.01,"n":14268,"o":80.62,"t":"2026-05-12T04:00:00Z","v":506103,"vw":79.682717},{"c":83.14,"h":84.43,"l":79.15,"n":19722,"o":81.98,"t":"2026-05-13T04:00:00Z","v":716379,"vw":82.577922},{"c":86.08,"h":86.45,"l":82.635,"n":16722,"o":83.22,"t":"2026-05-14T04:00:00Z","v":670570,"vw":85.449162},{"c":80.84,"h":83.99,"l":80.5,"n":12705,"o":83.99,"t":"2026-05-15T04:00:00Z","v":433936,"vw":81.719872},{"c":79.44,"h":82.4311,"l":78.65,"n":16691,"o":82.2,"t":"2026-05-18T04:00:00Z","v":694242,"vw":79.526075},{"c":78.32,"h":78.7,"l":73.6201,"n":20691,"o":78,"t":"2026-05-19T04:00:00Z","v":902081,"vw":76.854711},{"c":81.29,"h":82.22,"l":77.75,"n":16793,"o":79.94,"t":"2026-05-20T04:00:00Z","v":590958,"vw":80.732523},{"c":80.68,"h":82,"l":79.23,"n":11559,"o":81,"t":"2026-05-21T04:00:00Z","v":409966,"vw":80.441026},{"c":81.71,"h":82.238,"l":80.26,"n":15531,"o":81.87,"t":"2026-05-22T04:00:00Z","v":592518,"vw":81.266155},{"c":89.87,"h":90.415,"l":83.24,"n":25598,"o":84.048,"t":"2026-05-26T04:00:00Z","v":1198449,"vw":88.092086},{"c":86.95,"h":92,"l":86.25,"n":17540,"o":90.76,"t":"2026-05-27T04:00:00Z","v":680097,"vw":87.620151},{"c":83.31,"h":86.0082,"l":77.5,"n":37314,"o":85.63,"t":"2026-05-28T04:00:00Z","v":2171928,"vw":81.2193},{"c":74.75,"h":83.08,"l":73.14,"n":33235,"o":82.72,"t":"2026-05-29T04:00:00Z","v":2196753,"vw":75.397493},{"c":79.03,"h":79.735,"l":74.1,"n":30131,"o":75.22,"t":"2026-06-01T04:00:00Z","v":1621041,"vw":77.777627},{"c":78.47,"h":84.84,"l":77.9,"n":23033,"o":79.87,"t":"2026-06-02T04:00:00Z","v":1205452,"vw":81.263782},{"c":79.47,"h":80.99,"l":77.1967,"n":16370,"o":77.93,"t":"2026-06-03T04:00:00Z","v":755545,"vw":79.287755},{"c":81.1,"h":82.77,"l":79.05,"n":17868,"o":80.57,"t":"2026-06-04T04:00:00Z","v":1535457,"vw":81.223067},{"c":78.02,"h":81,"l":77.075,"n":17264,"o":79.35,"t":"2026-06-05T04:00:00Z","v":1000585,"vw":78.764338},{"c":80.53,"h":81.64,"l":78.5,"n":13118,"o":79.31,"t":"2026-06-08T04:00:00Z","v":764825,"vw":79.726624},{"c":95.445,"h":95.68,"l":83.54,"n":29838,"o":86.64,"t":"2026-06-09T04:00:00Z","v":1582863,"vw":91.17944},{"c":92.29,"h":101.2399,"l":92.12,"n":26401,"o":94.85,"t":"2026-06-10T04:00:00Z","v":1393940,"vw":95.138943},{"c":96.41,"h":97.88,"l":93.755,"n":14978,"o":93.755,"t":"2026-06-11T04:00:00Z","v":814320,"vw":96.382491},{"c":96.74,"h":100.56,"l":95.68,"n":14581,"o":97.53,"t":"2026-06-12T04:00:00Z","v":694013,"vw":97.786087},{"c":95.01,"h":100,"l":94.7014,"n":15549,"o":96.27,"t":"2026-06-15T04:00:00Z","v":851629,"vw":96.313399},{"c":92.55,"h":96.61,"l":92.37,"n":13968,"o":95,"t":"2026-06-16T04:00:00Z","v":576542,"vw":93.973376},{"c":94.46,"h":94.97,"l":90.825,"n":15994,"o":93.33,"t":"2026-06-17T04:00:00Z","v":657274,"vw":93.695432},{"c":98.4,"h":99.23,"l":92.85,"n":12587,"o":95.04,"t":"2026-06-18T04:00:00Z","v":777383,"vw":97.398677},{"c":99.67,"h":100,"l":96.98,"n":16942,"o":97.88,"t":"2026-06-22T04:00:00Z","v":942339,"vw":98.932106},{"c":96.67,"h":99.1999,"l":95,"n":11177,"o":96.42,"t":"2026-06-23T04:00:00Z","v":674439,"vw":97.361589},{"c":95.4,"h":97.78,"l":94.15,"n":18664,"o":97.265,"t":"2026-06-24T04:00:00Z","v":1076178,"vw":95.927721},{"c":95.09,"h":99.9,"l":94.5,"n":14570,"o":96.65,"t":"2026-06-25T04:00:00Z","v":615911,"vw":96.79371},{"c":91.87,"h":94.25,"l":91.27,"n":14797,"o":94.09,"t":"2026-06-26T04:00:00Z","v":1877116,"vw":91.991298},{"c":90.07,"h":92.23,"l":87.72,"n":16448,"o":90.47,"t":"2026-06-29T04:00:00Z","v":701005,"vw":89.860266},{"c":90.74,"h":91.7585,"l":87.78,"n":12722,"o":90.85,"t":"2026-06-30T04:00:00Z","v":721914,"vw":90.217819},{"c":85.55,"h":89.53,"l":85.0005,"n":14646,"o":89.22,"t":"2026-07-01T04:00:00Z","v":658896,"vw":86.57745},{"c":82.15,"h":86.56,"l":78.72,"n":22426,"o":85.55,"t":"2026-07-02T04:00:00Z","v":1137907,"vw":81.312369},{"c":80.68,"h":85.51,"l":79.195,"n":18908,"o":83.31,"t":"2026-07-06T04:00:00Z","v":965368,"vw":81.091324},{"c":78.84,"h":80.67,"l":75.755,"n":17864,"o":79.2,"t":"2026-07-07T04:00:00Z","v":719220,"vw":78.284874},{"c":79.53,"h":80.24,"l":77.105,"n":14548,"o":78.5,"t":"2026-07-08T04:00:00Z","v":774417,"vw":78.817494},{"c":84.32,"h":87.61,"l":82.0701,"n":14257,"o":85.54,"t":"2026-07-09T04:00:00Z","v":785178,"vw":84.062481},{"c":83.63,"h":84.99,"l":82.91,"n":14037,"o":83.88,"t":"2026-07-10T04:00:00Z","v":707672,"vw":83.668905},{"c":81.9,"h":84.56,"l":81.33,"n":12944,"o":82.27,"t":"2026-07-13T04:00:00Z","v":600690,"vw":82.317835},{"c":82.85,"h":85.73,"l":82.315,"n":11285,"o":85,"t":"2026-07-14T04:00:00Z","v":517925,"vw":83.071317},{"c":80.505,"h":84.38,"l":79.21,"n":10636,"o":82.14,"t":"2026-07-15T04:00:00Z","v":428005,"vw":80.893469},{"c":80.3,"h":81.789,"l":78.01,"n":13104,"o":79.19,"t":"2026-07-16T04:00:00Z","v":627506,"vw":80.150875},{"c":79.93,"h":82.34,"l":77.97,"n":12425,"o":78.28,"t":"2026-07-17T04:00:00Z","v":692428,"vw":80.139539},{"c":78.88,"h":81.845,"l":78.73,"n":12207,"o":81,"t":"2026-07-20T04:00:00Z","v":499473,"vw":79.819409},{"c":82.09,"h":83.58,"l":80.08,"n":14257,"o":81.55,"t":"2026-07-21T04:00:00Z","v":934650,"vw":81.949854},{"c":81.82,"h":84.26,"l":80.62,"n":12912,"o":80.62,"t":"2026-07-22T04:00:00Z","v":563502,"vw":82.273043},{"c":79.59,"h":82.7,"l":79.37,"n":12180,"o":81.36,"t":"2026-07-23T04:00:00Z","v":618752,"vw":80.230399},{"c":75.63,"h":80.22,"l":74.32,"n":17127,"o":79.31,"t":"2026-07-24T04:00:00Z","v":1076399,"vw":76.407885},{"c":73.77,"h":76.695,"l":70.6,"n":22912,"o":75.75,"t":"2026-07-27T04:00:00Z","v":1205754,"vw":72.675433},{"c":67.48,"h":71.96,"l":66.37,"n":23866,"o":71.96,"t":"2026-07-28T04:00:00Z","v":1315982,"vw":67.800388},{"c":59.82,"h":67.85,"l":59.45,"n":38430,"o":67.38,"t":"2026-07-29T04:00:00Z","v":2461563,"vw":61.58408},{"c":65.54,"h":66.2999,"l":62.54,"n":25317,"o":64.28,"t":"2026-07-30T04:00:00Z","v":1345707,"vw":64.864032},{"c":65.89,"h":70.28,"l":65.37,"n":15563,"o":67.29,"t":"2026-07-31T04:00:00Z","v":671285,"vw":66.66042},{"c":68.33,"h":68.56,"l":64.4,"n":14399,"o":64.6,"t":"2026-08-03T04:00:00Z","v":618494,"vw":67.852867},{"c":70.27,"h":71.5,"l":68.18,"n":22701,"o":68.18,"t":"2026-08-04T04:00:00Z","v":1389816,"vw":70.772784},{"c":69.12,"h":71.6,"l":68.74,"n":12849,"o":70.4,"t":"2026-08-05T04:00:00Z","v":580296,"vw":69.731699},{"c":68.61,"h":69.94,"l":66.02,"n":13116,"o":67.86,"t":"2026-08-06T04:00:00Z","v":541262,"vw":68.667874},{"c":70.92,"h":71.6499,"l":68.17,"n":28515,"o":70.4,"t":"2026-08-07T04:00:00Z","v":1839633,"vw":70.494049},{"c":70.38,"h":73.675,"l":66,"n":27431,"o":68.195,"t":"2026-08-10T04:00:00Z","v":1421862,"vw":70.084421},{"c":73.97,"h":74.305,"l":67.2,"n":22004,"o":70.285,"t":"2026-08-11T04:00:00Z","v":1172661,"vw":72.61443},{"c":75.83,"h":79.94,"l":74.83,"n":23926,"o":77.18,"t":"2026-08-12T04:00:00Z","v":1588814,"vw":76.949984},{"c":76.82,"h":80.005,"l":76.24,"n":16065,"o":77.81,"t":"2026-08-13T04:00:00Z","v":926314,"vw":77.56406},{"c":79.59,"h":79.67,"l":76,"n":14375,"o":77.1,"t":"2026-08-14T04:00:00Z","v":572198,"vw":78.685644},{"c":84.15,"h":84.77,"l":79.86,"n":18903,"o":79.9,"t":"2026-08-17T04:00:00Z","v":1125333,"vw":83.43922},{"c":76.55,"h":83.38,"l":76.33,"n":16977,"o":83.38,"t":"2026-08-18T04:00:00Z","v":692111,"vw":78.191653},{"c":75.22,"h":78.56,"l":71.76,"n":17119,"o":77.15,"t":"2026-08-19T04:00:00Z","v":783898,"vw":74.158388},{"c":73,"h":75.36,"l":71.84,"n":13350,"o":74.56,"t":"2026-08-20T04:00:00Z","v":679243,"vw":73.045757},{"c":71.52,"h":75.2258,"l":70.54,"n":13842,"o":74.45,"t":"2026-08-21T04:00:00Z","v":615307,"vw":71.683361},{"c":71.3,"h":72.28,"l":69.34,"n":15135,"o":71.43,"t":"2026-08-24T04:00:00Z","v":776165,"vw":71.10485},{"c":70.27,"h":73.64,"l":70.075,"n":14769,"o":72.9,"t":"2026-08-25T04:00:00Z","v":632502,"vw":71.066343},{"c":70.33,"h":71.34,"l":69.01,"n":11086,"o":70.63,"t":"2026-08-26T04:00:00Z","v":392687,"vw":69.975082},{"c":72.14,"h":73.385,"l":70.52,"n":10707,"o":70.52,"t":"2026-08-27T04:00:00Z","v":430793,"vw":72.292076},{"c":69.67,"h":72.19,"l":69.24,"n":10665,"o":71.75,"t":"2026-08-28T04:00:00Z","v":414490,"vw":70.089068},{"c":71.2,"h":72.1156,"l":69.3538,"n":11048,"o":70.14,"t":"2026-08-31T04:00:00Z","v":713015,"vw":71.032319},{"c":70.55,"h":71.535,"l":68.85,"n":11783,"o":70.53,"t":"2026-09-01T04:00:00Z","v":753435,"vw":70.578564},{"c":71.11,"h":72.88,"l":69.73,"n":14066,"o":70.61,"t":"2026-09-02T04:00:00Z","v":684121,"vw":71.325143},{"c":74.35,"h":74.4,"l":68.84,"n":12725,"o":71.82,"t":"2026-09-03T04:00:00Z","v":770371,"vw":73.36647},{"c":74.1,"h":77.54,"l":74,"n":12497,"o":74.24,"t":"2026-09-04T04:00:00Z","v":601162,"vw":74.811428},{"c":79.13,"h":80.98,"l":73.91,"n":15079,"o":74.19,"t":"2026-09-08T04:00:00Z","v":641491,"vw":79.004663},{"c":78.3,"h":79.91,"l":77.04,"n":13228,"o":78.5,"t":"2026-09-09T04:00:00Z","v":624188,"vw":78.223687},{"c":75.39,"h":77.5137,"l":74.84,"n":10797,"o":76.48,"t":"2026-09-10T04:00:00Z","v":500744,"vw":75.764954},{"c":78.34,"h":79.78,"l":77.34,"n":16067,"o":77.51,"t":"2026-09-11T04:00:00Z","v":681764,"vw":78.546462},{"c":70.67,"h":75.75,"l":70.575,"n":22216,"o":74.34,"t":"2026-09-14T04:00:00Z","v":1195930,"vw":72.695991},{"c":67.46,"h":71.8,"l":67.27,"n":18398,"o":71.73,"t":"2026-09-15T04:00:00Z","v":930619,"vw":68.24895},{"c":69.42,"h":70.54,"l":67.29,"n":16481,"o":68.5,"t":"2026-09-16T04:00:00Z","v":1000678,"vw":69.468919},{"c":70.83,"h":73.99,"l":70.355,"n":13650,"o":72.95,"t":"2026-09-17T04:00:00Z","v":735958,"vw":71.219924},{"c":69.48,"h":71.81,"l":69.23,"n":13391,"o":71,"t":"2026-09-18T04:00:00Z","v":1109760,"vw":69.933574},{"c":71.53,"h":72.55,"l":69.39,"n":16024,"o":71,"t":"2026-09-21T04:00:00Z","v":973111,"vw":71.199719},{"c":73.71,"h":74.65,"l":70.8,"n":11474,"o":72.07,"t":"2026-09-22T04:00:00Z","v":651194,"vw":73.749714},{"c":74.985,"h":75.08,"l":71.67,"n":10649,"o":73.13,"t":"2026-09-23T04:00:00Z","v":575484,"vw":74.023767},{"c":72.86,"h":74.1364,"l":70.505,"n":12071,"o":73.64,"t":"2026-09-24T04:00:00Z","v":642339,"vw":72.356735},{"c":73.5,"h":74.43,"l":72.34,"n":14332,"o":73.95,"t":"2026-09-25T04:00:00Z","v":565147,"vw":73.629338},{"c":72.26,"h":73.99,"l":71.62,"n":9490,"o":72.4,"t":"2026-09-28T04:00:00Z","v":399907,"vw":72.569572},{"c":70.6,"h":73.555,"l":70.44,"n":11353,"o":73,"t":"2026-09-29T04:00:00Z","v":546766,"vw":71.289179},{"c":69.64,"h":71.47,"l":69.38,"n":10427,"o":71.47,"t":"2026-09-30T04:00:00Z","v":536744,"vw":69.837566},{"c":71.87,"h":72.63,"l":68.24,"n":10983,"o":69.5,"t":"2026-10-01T04:00:00Z","v":467186,"vw":71.154339},{"c":73.66,"h":75.23,"l":73.55,"n":14143,"o":73.68,"t":"2026-10-02T04:00:00Z","v":748084,"vw":74.479899},{"c":74.96,"h":76.5,"l":72.15,"n":12615,"o":74.32,"t":"2026-10-05T04:00:00Z","v":623994,"vw":75.02427},{"c":75.45,"h":76.55,"l":74.74,"n":9346,"o":75.2,"t":"2026-10-06T04:00:00Z","v":357186,"vw":75.515588},{"c":71.16,"h":74.06,"l":69.13,"n":20184,"o":74.05,"t":"2026-10-07T04:00:00Z","v":1326017,"vw":70.848455},{"c":65.55,"h":71.22,"l":64.34,"n":30819,"o":69.92,"t":"2026-10-08T04:00:00Z","v":1672904,"vw":66.384218},{"c":65.82,"h":69.5,"l":64.17,"n":16898,"o":66.89,"t":"2026-10-09T04:00:00Z","v":857466,"vw":65.926408},{"c":64.64,"h":66.83,"l":64.33,"n":13235,"o":65.72,"t":"2026-10-12T04:00:00Z","v":512385,"vw":65.093686},{"c":67.31,"h":68.4,"l":63.52,"n":20526,"o":64.58,"t":"2026-10-13T04:00:00Z","v":1433757,"vw":66.235095},{"c":62.39,"h":67.59,"l":61.605,"n":19470,"o":65.96,"t":"2026-10-14T04:00:00Z","v":991641,"vw":63.532171},{"c":60.54,"h":60.9547,"l":58.233,"n":18762,"o":60.86,"t":"2026-10-15T04:00:00Z","v":1356463,"vw":59.797977},{"c":56.72,"h":60.755,"l":56.14,"n":21959,"o":59.94,"t":"2026-10-16T04:00:00Z","v":1516317,"vw":57.38747},{"c":57.49,"h":59.92,"l":56.74,"n":15905,"o":57.73,"t":"2026-10-19T04:00:00Z","v":939909,"vw":57.798558},{"c":58.69,"h":58.81,"l":55,"n":17620,"o":56.3,"t":"2026-10-20T04:00:00Z","v":1353720,"vw":57.409028},{"c":58.25,"h":62.33,"l":58.1,"n":17375,"o":59.5,"t":"2026-10-21T04:00:00Z","v":1309563,"vw":59.312454},{"c":51.51,"h":57.64,"l":46.21,"n":32684,"o":57.64,"t":"2026-10-22T04:00:00Z","v":2338894,"vw":50.021655}],"volatilityBars":[{"c":71,"h":71,"l":71,"n":30,"o":71,"t":"2026-09-21T10:45:00Z","v":513,"vw":71},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-21T12:00:00Z","v":100,"vw":71},{"c":69.87,"h":71.02,"l":69.39,"n":489,"o":71,"t":"2026-09-21T13:30:00Z","v":29056,"vw":70.253463},{"c":70.21,"h":70.55,"l":69.52,"n":458,"o":70.095,"t":"2026-09-21T13:45:00Z","v":35606,"vw":70.131884},{"c":69.5,"h":69.95,"l":69.47,"n":195,"o":69.95,"t":"2026-09-21T14:00:00Z","v":7258,"vw":69.753553},{"c":70.7,"h":70.93,"l":69.715,"n":606,"o":69.715,"t":"2026-09-21T14:15:00Z","v":38746,"vw":70.452722},{"c":71.05,"h":71.18,"l":70.2275,"n":736,"o":70.605,"t":"2026-09-21T14:30:00Z","v":174504,"vw":70.307571},{"c":71.495,"h":71.5,"l":71.01,"n":235,"o":71.01,"t":"2026-09-21T14:45:00Z","v":8250,"vw":71.257969},{"c":72.495,"h":72.495,"l":71.43,"n":267,"o":71.565,"t":"2026-09-21T15:00:00Z","v":8737,"vw":71.933282},{"c":71.94,"h":72.55,"l":71.94,"n":333,"o":72.5,"t":"2026-09-21T15:15:00Z","v":10698,"vw":72.231974},{"c":71.42,"h":72.04,"l":71.14,"n":421,"o":71.97,"t":"2026-09-21T15:30:00Z","v":40122,"vw":71.797811},{"c":71.36,"h":71.565,"l":71.26,"n":185,"o":71.335,"t":"2026-09-21T15:45:00Z","v":5027,"vw":71.424473},{"c":71.72,"h":71.865,"l":71.21,"n":413,"o":71.2448,"t":"2026-09-21T16:00:00Z","v":15264,"vw":71.484519},{"c":71.61,"h":71.84,"l":71.61,"n":247,"o":71.84,"t":"2026-09-21T16:15:00Z","v":6678,"vw":71.707669},{"c":71.37,"h":71.66,"l":71.37,"n":272,"o":71.55,"t":"2026-09-21T16:30:00Z","v":11628,"vw":71.543732},{"c":71.595,"h":71.64,"l":71.36,"n":234,"o":71.37,"t":"2026-09-21T16:45:00Z","v":5364,"vw":71.479601},{"c":71.72,"h":71.775,"l":71.43,"n":274,"o":71.65,"t":"2026-09-21T17:00:00Z","v":12623,"vw":71.60936},{"c":71.4451,"h":71.78,"l":71.39,"n":314,"o":71.75,"t":"2026-09-21T17:15:00Z","v":8025,"vw":71.556975},{"c":71.43,"h":71.49,"l":71.36,"n":134,"o":71.39,"t":"2026-09-21T17:30:00Z","v":2788,"vw":71.41149},{"c":71.6,"h":71.83,"l":71.42,"n":329,"o":71.465,"t":"2026-09-21T17:45:00Z","v":9170,"vw":71.620305},{"c":71.875,"h":71.95,"l":71.48,"n":458,"o":71.645,"t":"2026-09-21T18:00:00Z","v":19564,"vw":71.633857},{"c":71.79,"h":72.01,"l":71.69,"n":697,"o":71.875,"t":"2026-09-21T18:15:00Z","v":29953,"vw":71.875455},{"c":71.85,"h":71.88,"l":71.75,"n":240,"o":71.8699,"t":"2026-09-21T18:30:00Z","v":5705,"vw":71.8303},{"c":71.91,"h":72,"l":71.74,"n":596,"o":71.87,"t":"2026-09-21T18:45:00Z","v":31857,"vw":71.93424},{"c":71.775,"h":72.05,"l":71.66,"n":633,"o":71.97,"t":"2026-09-21T19:00:00Z","v":61121,"vw":71.987061},{"c":71.715,"h":71.915,"l":71.52,"n":466,"o":71.84,"t":"2026-09-21T19:15:00Z","v":18835,"vw":71.757387},{"c":71.47,"h":71.78,"l":71.47,"n":803,"o":71.64,"t":"2026-09-21T19:30:00Z","v":40925,"vw":71.664453},{"c":71.505,"h":71.69,"l":71.25,"n":3537,"o":71.46,"t":"2026-09-21T19:45:00Z","v":191222,"vw":71.516658},{"c":71.53,"h":71.53,"l":71.53,"n":25,"o":71.53,"t":"2026-09-21T20:00:00Z","v":116147,"vw":71.53},{"c":72.715,"h":72.83,"l":70.8,"n":256,"o":72.07,"t":"2026-09-22T13:30:00Z","v":24237,"vw":72.162267},{"c":73.58,"h":73.99,"l":72.725,"n":154,"o":72.99,"t":"2026-09-22T13:45:00Z","v":6738,"vw":73.502842},{"c":74.58,"h":74.65,"l":73.53,"n":419,"o":73.59,"t":"2026-09-22T14:00:00Z","v":18064,"vw":74.090133},{"c":73.45,"h":74.455,"l":73.45,"n":184,"o":74.26,"t":"2026-09-22T14:15:00Z","v":7498,"vw":73.815892},{"c":73.09,"h":73.86,"l":73.09,"n":185,"o":73.51,"t":"2026-09-22T14:30:00Z","v":9485,"vw":73.487709},{"c":73.07,"h":73.325,"l":73.04,"n":140,"o":73.18,"t":"2026-09-22T14:45:00Z","v":6035,"vw":73.173386},{"c":73.42,"h":73.6,"l":72.95,"n":188,"o":73,"t":"2026-09-22T15:00:00Z","v":6873,"vw":73.238154},{"c":73.19,"h":73.3,"l":73.02,"n":173,"o":73.28,"t":"2026-09-22T15:15:00Z","v":6168,"vw":73.216614},{"c":73.33,"h":73.38,"l":73.16,"n":131,"o":73.18,"t":"2026-09-22T15:30:00Z","v":2849,"vw":73.2125},{"c":73.78,"h":73.83,"l":73.33,"n":219,"o":73.33,"t":"2026-09-22T15:45:00Z","v":6455,"vw":73.649056},{"c":74.09,"h":74.275,"l":73.88,"n":253,"o":73.88,"t":"2026-09-22T16:00:00Z","v":8671,"vw":74.051248},{"c":73.72,"h":74.13,"l":73.72,"n":198,"o":74.02,"t":"2026-09-22T16:15:00Z","v":5140,"vw":73.948806},{"c":73.68,"h":73.86,"l":73.645,"n":179,"o":73.84,"t":"2026-09-22T16:30:00Z","v":5151,"vw":73.741007},{"c":73.66,"h":73.76,"l":73.58,"n":225,"o":73.69,"t":"2026-09-22T16:45:00Z","v":8982,"vw":73.683112},{"c":73.68,"h":73.68,"l":73.5,"n":151,"o":73.65,"t":"2026-09-22T17:00:00Z","v":4148,"vw":73.563065},{"c":73.98,"h":73.98,"l":73.57,"n":236,"o":73.66,"t":"2026-09-22T17:15:00Z","v":6248,"vw":73.794942},{"c":74.35,"h":74.57,"l":74.08,"n":540,"o":74.08,"t":"2026-09-22T17:30:00Z","v":23730,"vw":74.395074},{"c":73.83,"h":74.54,"l":73.71,"n":570,"o":74.37,"t":"2026-09-22T17:45:00Z","v":33453,"vw":74.080397},{"c":73.91,"h":74.14,"l":73.66,"n":310,"o":73.83,"t":"2026-09-22T18:00:00Z","v":8410,"vw":73.931123},{"c":73.88,"h":74.21,"l":73.76,"n":827,"o":73.89,"t":"2026-09-22T18:15:00Z","v":63748,"vw":73.988521},{"c":73.55,"h":73.92,"l":73.55,"n":341,"o":73.81,"t":"2026-09-22T18:30:00Z","v":13883,"vw":73.76284},{"c":73.73,"h":73.855,"l":73.56,"n":265,"o":73.67,"t":"2026-09-22T18:45:00Z","v":9194,"vw":73.630466},{"c":73.8,"h":73.8,"l":73.64,"n":269,"o":73.65,"t":"2026-09-22T19:00:00Z","v":12484,"vw":73.701056},{"c":73.61,"h":73.8,"l":73.57,"n":527,"o":73.8,"t":"2026-09-22T19:15:00Z","v":18868,"vw":73.675464},{"c":73.64,"h":73.8,"l":73.57,"n":499,"o":73.57,"t":"2026-09-22T19:30:00Z","v":20681,"vw":73.64536},{"c":73.71,"h":74.08,"l":73.54,"n":2809,"o":73.63,"t":"2026-09-22T19:45:00Z","v":202933,"vw":73.817451},{"c":73.71,"h":73.88,"l":73.71,"n":26,"o":73.88,"t":"2026-09-22T20:00:00Z","v":98195,"vw":73.710192},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-22T21:00:00Z","v":100,"vw":74},{"c":73.9363,"h":74.01,"l":73.9363,"n":4,"o":74.01,"t":"2026-09-22T21:15:00Z","v":401,"vw":73.971128},{"c":72.02,"h":73.13,"l":72.02,"n":167,"o":73.13,"t":"2026-09-23T13:30:00Z","v":12369,"vw":72.552386},{"c":72.98,"h":72.98,"l":71.795,"n":293,"o":72.08,"t":"2026-09-23T13:45:00Z","v":18003,"vw":72.329587},{"c":71.95,"h":73.24,"l":71.89,"n":1033,"o":72.93,"t":"2026-09-23T14:00:00Z","v":73332,"vw":72.270696},{"c":71.995,"h":72.47,"l":71.67,"n":278,"o":72.3259,"t":"2026-09-23T14:15:00Z","v":14941,"vw":72.163882},{"c":72.51,"h":72.58,"l":72.085,"n":242,"o":72.085,"t":"2026-09-23T14:30:00Z","v":8828,"vw":72.358584},{"c":72.82,"h":73.13,"l":72.3101,"n":405,"o":72.53,"t":"2026-09-23T14:45:00Z","v":19666,"vw":72.665274},{"c":73.71,"h":73.71,"l":72.83,"n":199,"o":72.875,"t":"2026-09-23T15:00:00Z","v":5025,"vw":73.172347},{"c":73.63,"h":74.01,"l":73.58,"n":288,"o":73.7665,"t":"2026-09-23T15:15:00Z","v":8737,"vw":73.75831},{"c":73.855,"h":73.96,"l":73.47,"n":248,"o":73.53,"t":"2026-09-23T15:30:00Z","v":7259,"vw":73.663324},{"c":73.79,"h":74.01,"l":73.62,"n":332,"o":74,"t":"2026-09-23T15:45:00Z","v":12809,"vw":73.823202},{"c":73.965,"h":74.03,"l":73.7,"n":459,"o":73.79,"t":"2026-09-23T16:00:00Z","v":22822,"vw":73.822076},{"c":74.15,"h":74.24,"l":73.91,"n":224,"o":74.03,"t":"2026-09-23T16:15:00Z","v":7246,"vw":74.035285},{"c":74.11,"h":74.18,"l":74.05,"n":168,"o":74.16,"t":"2026-09-23T16:30:00Z","v":4341,"vw":74.116779},{"c":74.25,"h":74.25,"l":74.03,"n":294,"o":74.11,"t":"2026-09-23T16:45:00Z","v":7194,"vw":74.125573},{"c":74.11,"h":74.21,"l":73.915,"n":227,"o":74.21,"t":"2026-09-23T17:00:00Z","v":10538,"vw":74.065338},{"c":74.34,"h":74.34,"l":74.026,"n":144,"o":74.026,"t":"2026-09-23T17:15:00Z","v":4537,"vw":74.219595},{"c":74.41,"h":74.41,"l":74.105,"n":275,"o":74.2,"t":"2026-09-23T17:30:00Z","v":9887,"vw":74.172817},{"c":74.485,"h":74.58,"l":74.37,"n":230,"o":74.47,"t":"2026-09-23T17:45:00Z","v":5907,"vw":74.472344},{"c":74.345,"h":74.5699,"l":74.2,"n":197,"o":74.43,"t":"2026-09-23T18:00:00Z","v":7421,"vw":74.376771},{"c":74.56,"h":74.69,"l":74.375,"n":199,"o":74.42,"t":"2026-09-23T18:15:00Z","v":5482,"vw":74.520443},{"c":74.525,"h":74.62,"l":74.405,"n":360,"o":74.54,"t":"2026-09-23T18:30:00Z","v":14834,"vw":74.534539},{"c":74.77,"h":74.84,"l":74.5,"n":344,"o":74.525,"t":"2026-09-23T18:45:00Z","v":14164,"vw":74.652494},{"c":74.93,"h":74.97,"l":74.73,"n":416,"o":74.81,"t":"2026-09-23T19:00:00Z","v":16615,"vw":74.851016},{"c":74.58,"h":75,"l":74.58,"n":452,"o":74.845,"t":"2026-09-23T19:15:00Z","v":22511,"vw":74.857266},{"c":74.58,"h":74.67,"l":74.54,"n":509,"o":74.615,"t":"2026-09-23T19:30:00Z","v":23453,"vw":74.612966},{"c":75.01,"h":75.08,"l":74.27,"n":1980,"o":74.58,"t":"2026-09-23T19:45:00Z","v":110592,"vw":74.70881},{"c":74.985,"h":74.985,"l":74.985,"n":44,"o":74.985,"t":"2026-09-23T20:00:00Z","v":98829,"vw":74.985},{"c":72.39,"h":74.1364,"l":72.26,"n":314,"o":73.68,"t":"2026-09-24T13:30:00Z","v":16254,"vw":73.257763},{"c":71.87,"h":72.73,"l":71.685,"n":237,"o":72.43,"t":"2026-09-24T13:45:00Z","v":19862,"vw":72.311753},{"c":71.83,"h":72.1,"l":71.58,"n":188,"o":72.1,"t":"2026-09-24T14:00:00Z","v":6596,"vw":71.861295},{"c":71.595,"h":71.66,"l":71.2,"n":314,"o":71.6525,"t":"2026-09-24T14:15:00Z","v":12914,"vw":71.461114},{"c":70.86,"h":71.67,"l":70.705,"n":420,"o":71.52,"t":"2026-09-24T14:30:00Z","v":16155,"vw":71.062321},{"c":70.57,"h":71.03,"l":70.505,"n":397,"o":70.81,"t":"2026-09-24T14:45:00Z","v":15279,"vw":70.848983},{"c":70.76,"h":70.94,"l":70.6,"n":332,"o":70.75,"t":"2026-09-24T15:00:00Z","v":17833,"vw":70.86698},{"c":70.94,"h":71.575,"l":70.74,"n":492,"o":70.76,"t":"2026-09-24T15:15:00Z","v":27340,"vw":71.319292},{"c":71.025,"h":71.225,"l":70.68,"n":513,"o":71.08,"t":"2026-09-24T15:30:00Z","v":31488,"vw":70.98761},{"c":71.6,"h":71.6399,"l":71.08,"n":244,"o":71.17,"t":"2026-09-24T15:45:00Z","v":11322,"vw":71.252097},{"c":71.635,"h":71.695,"l":71.28,"n":560,"o":71.44,"t":"2026-09-24T16:00:00Z","v":26867,"vw":71.448098},{"c":72.255,"h":72.875,"l":71.79,"n":702,"o":71.82,"t":"2026-09-24T16:15:00Z","v":44368,"vw":72.528397},{"c":73.04,"h":73.09,"l":71.9995,"n":562,"o":72.24,"t":"2026-09-24T16:30:00Z","v":30085,"vw":72.530679},{"c":72.63,"h":72.96,"l":72.52,"n":220,"o":72.96,"t":"2026-09-24T16:45:00Z","v":6590,"vw":72.774305},{"c":73.04,"h":73.11,"l":72.58,"n":314,"o":72.59,"t":"2026-09-24T17:00:00Z","v":15093,"vw":72.888167},{"c":72.645,"h":73.33,"l":72.645,"n":334,"o":73.06,"t":"2026-09-24T17:15:00Z","v":13751,"vw":72.987395},{"c":72.07,"h":72.67,"l":72.005,"n":336,"o":72.65,"t":"2026-09-24T17:30:00Z","v":19188,"vw":72.411527},{"c":72.11,"h":72.19,"l":72.05,"n":129,"o":72.05,"t":"2026-09-24T17:45:00Z","v":4255,"vw":72.101503},{"c":72.44,"h":72.55,"l":72.03,"n":248,"o":72.17,"t":"2026-09-24T18:00:00Z","v":9568,"vw":72.274384},{"c":72.87,"h":72.87,"l":72.445,"n":107,"o":72.445,"t":"2026-09-24T18:15:00Z","v":3431,"vw":72.695661},{"c":72.645,"h":72.79,"l":72.455,"n":253,"o":72.79,"t":"2026-09-24T18:30:00Z","v":8766,"vw":72.666826},{"c":72.3675,"h":72.645,"l":72.33,"n":189,"o":72.645,"t":"2026-09-24T18:45:00Z","v":5337,"vw":72.479083},{"c":72.775,"h":72.86,"l":72.22,"n":276,"o":72.365,"t":"2026-09-24T19:00:00Z","v":15187,"vw":72.593392},{"c":72.68,"h":72.89,"l":72.68,"n":334,"o":72.77,"t":"2026-09-24T19:15:00Z","v":10022,"vw":72.811557},{"c":72.545,"h":72.99,"l":72.54,"n":777,"o":72.75,"t":"2026-09-24T19:30:00Z","v":33507,"vw":72.82091},{"c":72.86,"h":73.135,"l":72.24,"n":2073,"o":72.54,"t":"2026-09-24T19:45:00Z","v":115606,"vw":72.883527},{"c":72.86,"h":72.86,"l":72.86,"n":31,"o":72.86,"t":"2026-09-24T20:00:00Z","v":90389,"vw":72.86},{"c":73.715,"h":73.95,"l":72.965,"n":89,"o":73.95,"t":"2026-09-25T13:30:00Z","v":6514,"vw":73.57257},{"c":73.65,"h":73.9757,"l":73.48,"n":161,"o":73.69,"t":"2026-09-25T13:45:00Z","v":6864,"vw":73.661129},{"c":72.51,"h":73.65,"l":72.34,"n":211,"o":73.3201,"t":"2026-09-25T14:00:00Z","v":10328,"vw":72.785282},{"c":72.47,"h":72.895,"l":72.36,"n":102,"o":72.36,"t":"2026-09-25T14:15:00Z","v":3946,"vw":72.62041},{"c":72.88,"h":73.89,"l":72.55,"n":1590,"o":72.6,"t":"2026-09-25T14:30:00Z","v":70541,"vw":73.21453},{"c":72.75,"h":73.03,"l":72.75,"n":142,"o":72.84,"t":"2026-09-25T14:45:00Z","v":7675,"vw":72.916411},{"c":73.41,"h":73.6499,"l":72.775,"n":470,"o":72.87,"t":"2026-09-25T15:00:00Z","v":19067,"vw":73.304324},{"c":73.24,"h":73.54,"l":73.16,"n":179,"o":73.42,"t":"2026-09-25T15:15:00Z","v":6349,"vw":73.381019},{"c":73.34,"h":73.41,"l":73.08,"n":180,"o":73.4,"t":"2026-09-25T15:30:00Z","v":5047,"vw":73.262114},{"c":73.4946,"h":73.4946,"l":73.205,"n":233,"o":73.345,"t":"2026-09-25T15:45:00Z","v":5141,"vw":73.326395},{"c":73.72,"h":73.91,"l":73.46,"n":723,"o":73.645,"t":"2026-09-25T16:00:00Z","v":22896,"vw":73.722351},{"c":74.2,"h":74.43,"l":73.28,"n":2060,"o":73.71,"t":"2026-09-25T16:15:00Z","v":84539,"vw":73.990766},{"c":73.51,"h":74.06,"l":73.51,"n":266,"o":74.06,"t":"2026-09-25T16:30:00Z","v":6441,"vw":73.86557},{"c":73.83,"h":74.1385,"l":73.47,"n":285,"o":73.6,"t":"2026-09-25T16:45:00Z","v":12775,"vw":73.774389},{"c":73.78,"h":74.16,"l":73.67,"n":313,"o":73.95,"t":"2026-09-25T17:00:00Z","v":13655,"vw":73.973489},{"c":73.78,"h":73.785,"l":73.6,"n":96,"o":73.785,"t":"2026-09-25T17:15:00Z","v":1892,"vw":73.729933},{"c":73.73,"h":73.79,"l":73.67,"n":139,"o":73.79,"t":"2026-09-25T17:30:00Z","v":2181,"vw":73.740498},{"c":73.75,"h":73.76,"l":73.69,"n":74,"o":73.69,"t":"2026-09-25T17:45:00Z","v":1264,"vw":73.742143},{"c":73.68,"h":73.7701,"l":73.517,"n":234,"o":73.68,"t":"2026-09-25T18:00:00Z","v":7017,"vw":73.69298},{"c":74.085,"h":74.165,"l":73.72,"n":534,"o":73.72,"t":"2026-09-25T18:15:00Z","v":12634,"vw":73.987551},{"c":74.03,"h":74.18,"l":73.96,"n":311,"o":74.13,"t":"2026-09-25T18:30:00Z","v":10393,"vw":74.078104},{"c":73.895,"h":74.14,"l":73.77,"n":460,"o":74.11,"t":"2026-09-25T18:45:00Z","v":16549,"vw":73.942089},{"c":73.77,"h":73.895,"l":73.62,"n":364,"o":73.895,"t":"2026-09-25T19:00:00Z","v":9792,"vw":73.78225},{"c":73.87,"h":73.975,"l":73.75,"n":566,"o":73.805,"t":"2026-09-25T19:15:00Z","v":14722,"vw":73.845632},{"c":74.02,"h":74.02,"l":73.8,"n":545,"o":73.84,"t":"2026-09-25T19:30:00Z","v":19007,"vw":73.891598},{"c":73.55,"h":74.07,"l":73.46,"n":2186,"o":74.015,"t":"2026-09-25T19:45:00Z","v":80158,"vw":73.7168},{"c":73.5,"h":73.5,"l":73.5,"n":36,"o":73.5,"t":"2026-09-25T20:00:00Z","v":87024,"vw":73.5},{"c":72.93,"h":73.47,"l":71.955,"n":139,"o":72.44,"t":"2026-09-28T13:30:00Z","v":9262,"vw":72.489462},{"c":73.265,"h":73.36,"l":72.62,"n":156,"o":72.925,"t":"2026-09-28T13:45:00Z","v":9275,"vw":73.046678},{"c":72.52,"h":73.9,"l":72.52,"n":106,"o":73.15,"t":"2026-09-28T14:00:00Z","v":4594,"vw":73.428084},{"c":73.26,"h":73.43,"l":72.82,"n":128,"o":72.82,"t":"2026-09-28T14:15:00Z","v":5614,"vw":73.224112},{"c":72.755,"h":73.16,"l":72.445,"n":279,"o":73.06,"t":"2026-09-28T14:30:00Z","v":9752,"vw":72.856054},{"c":72.09,"h":72.48,"l":72.075,"n":147,"o":72.475,"t":"2026-09-28T14:45:00Z","v":4861,"vw":72.301397},{"c":72.095,"h":72.375,"l":71.94,"n":173,"o":72.21,"t":"2026-09-28T15:00:00Z","v":13365,"vw":72.251038},{"c":71.885,"h":72.09,"l":71.62,"n":174,"o":72.09,"t":"2026-09-28T15:15:00Z","v":5076,"vw":71.902147},{"c":72.14,"h":72.36,"l":72.14,"n":233,"o":72.16,"t":"2026-09-28T15:30:00Z","v":10282,"vw":72.154999},{"c":72.38,"h":72.38,"l":72.075,"n":235,"o":72.145,"t":"2026-09-28T15:45:00Z","v":8804,"vw":72.227431},{"c":72.26,"h":72.56,"l":72.26,"n":215,"o":72.27,"t":"2026-09-28T16:00:00Z","v":4176,"vw":72.373485},{"c":73,"h":73.13,"l":72.16,"n":304,"o":72.3,"t":"2026-09-28T16:15:00Z","v":6721,"vw":72.598645},{"c":73.045,"h":73.99,"l":72.61,"n":369,"o":72.925,"t":"2026-09-28T16:30:00Z","v":27624,"vw":73.385776},{"c":72.26,"h":73.13,"l":72.26,"n":326,"o":73.045,"t":"2026-09-28T16:45:00Z","v":9101,"vw":72.673393},{"c":73.335,"h":73.48,"l":72.11,"n":310,"o":72.395,"t":"2026-09-28T17:00:00Z","v":14339,"vw":72.577855},{"c":73.02,"h":73.355,"l":73.02,"n":97,"o":73.355,"t":"2026-09-28T17:15:00Z","v":2364,"vw":73.1675},{"c":73.06,"h":73.125,"l":72.685,"n":254,"o":73.01,"t":"2026-09-28T17:30:00Z","v":6637,"vw":72.927239},{"c":73.02,"h":73.25,"l":73.02,"n":196,"o":73.055,"t":"2026-09-28T17:45:00Z","v":4096,"vw":73.15497},{"c":73.4,"h":73.4299,"l":73.11,"n":188,"o":73.11,"t":"2026-09-28T18:00:00Z","v":4757,"vw":73.315704},{"c":73.14,"h":73.33,"l":73.09,"n":157,"o":73.33,"t":"2026-09-28T18:15:00Z","v":6417,"vw":73.242666},{"c":73.11,"h":73.24,"l":72.98,"n":209,"o":73.11,"t":"2026-09-28T18:30:00Z","v":3969,"vw":73.131095},{"c":73.255,"h":73.255,"l":73.085,"n":140,"o":73.085,"t":"2026-09-28T18:45:00Z","v":3778,"vw":73.163203},{"c":73,"h":73.3,"l":73,"n":248,"o":73.275,"t":"2026-09-28T19:00:00Z","v":8951,"vw":73.227296},{"c":72.95,"h":73.07,"l":72.95,"n":313,"o":73.01,"t":"2026-09-28T19:15:00Z","v":7739,"vw":73.010877},{"c":72.705,"h":73.02,"l":72.6,"n":358,"o":72.97,"t":"2026-09-28T19:30:00Z","v":8610,"vw":72.829317},{"c":72.25,"h":72.76,"l":72.09,"n":1948,"o":72.7,"t":"2026-09-28T19:45:00Z","v":88464,"vw":72.331668},{"c":72.26,"h":72.26,"l":72.26,"n":29,"o":72.26,"t":"2026-09-28T20:00:00Z","v":86723,"vw":72.26},{"c":72.76,"h":73.555,"l":72.26,"n":86,"o":73,"t":"2026-09-29T13:30:00Z","v":7212,"vw":72.801605},{"c":71.92,"h":72.875,"l":71.92,"n":88,"o":72.875,"t":"2026-09-29T13:45:00Z","v":1840,"vw":72.446791},{"c":72.07,"h":72.07,"l":71.72,"n":82,"o":71.72,"t":"2026-09-29T14:00:00Z","v":4839,"vw":71.832123},{"c":72.07,"h":72.32,"l":71.91,"n":199,"o":72.08,"t":"2026-09-29T14:15:00Z","v":5716,"vw":72.112186},{"c":71.72,"h":72.04,"l":71.5,"n":212,"o":72.04,"t":"2026-09-29T14:30:00Z","v":6742,"vw":71.757255},{"c":72.065,"h":72.225,"l":71.64,"n":174,"o":71.85,"t":"2026-09-29T14:45:00Z","v":86516,"vw":71.765628},{"c":71.96,"h":71.99,"l":71.56,"n":281,"o":71.86,"t":"2026-09-29T15:00:00Z","v":9544,"vw":71.819122},{"c":71.45,"h":72.47,"l":71.45,"n":316,"o":72.115,"t":"2026-09-29T15:15:00Z","v":13915,"vw":71.982237},{"c":71.33,"h":72.25,"l":71.2,"n":623,"o":71.38,"t":"2026-09-29T15:30:00Z","v":40453,"vw":71.948642},{"c":70.925,"h":71.3,"l":70.869,"n":227,"o":71.25,"t":"2026-09-29T15:45:00Z","v":7229,"vw":71.097485},{"c":71.2,"h":71.36,"l":70.9,"n":213,"o":71.02,"t":"2026-09-29T16:00:00Z","v":4286,"vw":71.175541},{"c":71.23,"h":71.36,"l":71.14,"n":171,"o":71.15,"t":"2026-09-29T16:15:00Z","v":4811,"vw":71.249483},{"c":71.43,"h":71.56,"l":71.3775,"n":147,"o":71.3775,"t":"2026-09-29T16:30:00Z","v":3333,"vw":71.431032},{"c":71.315,"h":71.3925,"l":71.25,"n":158,"o":71.3925,"t":"2026-09-29T16:45:00Z","v":2667,"vw":71.323692},{"c":71.315,"h":71.34,"l":71.26,"n":138,"o":71.26,"t":"2026-09-29T17:00:00Z","v":2951,"vw":71.313125},{"c":71.08,"h":71.41,"l":71.03,"n":375,"o":71.315,"t":"2026-09-29T17:15:00Z","v":10520,"vw":71.235973},{"c":71,"h":71.06,"l":70.82,"n":280,"o":71.0475,"t":"2026-09-29T17:30:00Z","v":11241,"vw":70.977995},{"c":70.725,"h":70.9128,"l":70.65,"n":174,"o":70.9128,"t":"2026-09-29T17:45:00Z","v":4212,"vw":70.813338},{"c":70.69,"h":71.18,"l":70.68,"n":270,"o":70.68,"t":"2026-09-29T18:00:00Z","v":7422,"vw":70.921238},{"c":70.64,"h":70.93,"l":70.64,"n":192,"o":70.81,"t":"2026-09-29T18:15:00Z","v":4721,"vw":70.787544},{"c":70.73,"h":70.86,"l":70.58,"n":330,"o":70.745,"t":"2026-09-29T18:30:00Z","v":8906,"vw":70.715194},{"c":70.595,"h":70.73,"l":70.49,"n":280,"o":70.72,"t":"2026-09-29T18:45:00Z","v":5930,"vw":70.625455},{"c":71.145,"h":71.75,"l":70.59,"n":1004,"o":70.595,"t":"2026-09-29T19:00:00Z","v":64445,"vw":71.275996},{"c":71.005,"h":71.195,"l":70.86,"n":537,"o":71.14,"t":"2026-09-29T19:15:00Z","v":23160,"vw":71.023462},{"c":71.085,"h":71.22,"l":70.96,"n":692,"o":71.02,"t":"2026-09-29T19:30:00Z","v":24393,"vw":71.107349},{"c":70.555,"h":71.15,"l":70.44,"n":2190,"o":71.085,"t":"2026-09-29T19:45:00Z","v":82197,"vw":70.69014},{"c":70.6,"h":70.6,"l":70.6,"n":22,"o":70.6,"t":"2026-09-29T20:00:00Z","v":77432,"vw":70.6},{"c":70.3801,"h":71.47,"l":70.3801,"n":296,"o":71.47,"t":"2026-09-30T13:30:00Z","v":17882,"vw":71.164089},{"c":71.3225,"h":71.3225,"l":70.63,"n":164,"o":70.63,"t":"2026-09-30T13:45:00Z","v":5248,"vw":70.992901},{"c":70.58,"h":71.22,"l":70.56,"n":134,"o":71.105,"t":"2026-09-30T14:00:00Z","v":5485,"vw":70.867546},{"c":70.26,"h":70.655,"l":70.26,"n":101,"o":70.655,"t":"2026-09-30T14:15:00Z","v":2707,"vw":70.403494},{"c":70.29,"h":70.33,"l":69.91,"n":235,"o":70.28,"t":"2026-09-30T14:30:00Z","v":6054,"vw":70.199056},{"c":70.4875,"h":70.4875,"l":70.195,"n":282,"o":70.205,"t":"2026-09-30T14:45:00Z","v":6917,"vw":70.272756},{"c":70.2,"h":70.52,"l":70.16,"n":155,"o":70.405,"t":"2026-09-30T15:00:00Z","v":4143,"vw":70.340766},{"c":69.91,"h":70.545,"l":69.9,"n":320,"o":70.38,"t":"2026-09-30T15:15:00Z","v":6660,"vw":70.231269},{"c":69.905,"h":70.06,"l":69.8316,"n":84,"o":69.925,"t":"2026-09-30T15:30:00Z","v":2692,"vw":69.960644},{"c":69.8,"h":69.895,"l":69.63,"n":196,"o":69.895,"t":"2026-09-30T15:45:00Z","v":7062,"vw":69.765471},{"c":69.64,"h":70.01,"l":69.64,"n":226,"o":69.95,"t":"2026-09-30T16:00:00Z","v":10403,"vw":69.86047},{"c":70.13,"h":70.2,"l":69.38,"n":434,"o":69.69,"t":"2026-09-30T16:15:00Z","v":23939,"vw":70.032985},{"c":70.305,"h":70.45,"l":70.25,"n":233,"o":70.26,"t":"2026-09-30T16:30:00Z","v":5627,"vw":70.314391},{"c":70.3,"h":70.3,"l":70.19,"n":81,"o":70.29,"t":"2026-09-30T16:45:00Z","v":2034,"vw":70.2565},{"c":70.005,"h":70.19,"l":69.985,"n":222,"o":70.15,"t":"2026-09-30T17:00:00Z","v":9047,"vw":70.025489},{"c":69.865,"h":69.99,"l":69.8236,"n":270,"o":69.97,"t":"2026-09-30T17:15:00Z","v":6753,"vw":69.926517},{"c":69.91,"h":70.11,"l":69.88,"n":275,"o":70.04,"t":"2026-09-30T17:30:00Z","v":8534,"vw":69.995264},{"c":70.16,"h":70.16,"l":69.99,"n":231,"o":69.99,"t":"2026-09-30T17:45:00Z","v":5871,"vw":70.027474},{"c":70.165,"h":70.34,"l":70.12,"n":352,"o":70.1577,"t":"2026-09-30T18:00:00Z","v":9178,"vw":70.190213},{"c":70.135,"h":70.155,"l":70.135,"n":67,"o":70.145,"t":"2026-09-30T18:15:00Z","v":2095,"vw":70.146429},{"c":70.24,"h":70.28,"l":70.14,"n":161,"o":70.18,"t":"2026-09-30T18:30:00Z","v":4125,"vw":70.202262},{"c":70.365,"h":70.45,"l":70.14,"n":324,"o":70.28,"t":"2026-09-30T18:45:00Z","v":8958,"vw":70.302596},{"c":70.19,"h":70.32,"l":70.15,"n":207,"o":70.27,"t":"2026-09-30T19:00:00Z","v":5099,"vw":70.253416},{"c":69.97,"h":70.28,"l":69.905,"n":381,"o":70.28,"t":"2026-09-30T19:15:00Z","v":10553,"vw":70.122052},{"c":70.05,"h":70.24,"l":69.97,"n":701,"o":69.97,"t":"2026-09-30T19:30:00Z","v":21510,"vw":70.083307},{"c":69.59,"h":70.075,"l":69.49,"n":1670,"o":70.05,"t":"2026-09-30T19:45:00Z","v":65575,"vw":69.781176},{"c":69.64,"h":69.64,"l":69.64,"n":59,"o":69.64,"t":"2026-09-30T20:00:00Z","v":243543,"vw":69.64},{"c":69.97,"h":69.97,"l":69.97,"n":3,"o":69.97,"t":"2026-10-01T08:00:00Z","v":193,"vw":69.97},{"c":69.91,"h":69.91,"l":69.91,"n":11,"o":69.91,"t":"2026-10-01T08:45:00Z","v":206,"vw":69.91},{"c":70,"h":70,"l":70,"n":14,"o":70,"t":"2026-10-01T09:00:00Z","v":327,"vw":70},{"c":70.51,"h":70.51,"l":70,"n":41,"o":70.3,"t":"2026-10-01T13:00:00Z","v":1275,"vw":70.162362},{"c":70.58,"h":70.58,"l":70.58,"n":5,"o":70.58,"t":"2026-10-01T13:15:00Z","v":104,"vw":70.58},{"c":68.83,"h":70.295,"l":68.83,"n":289,"o":69.5,"t":"2026-10-01T13:30:00Z","v":20869,"vw":69.478793},{"c":69.02,"h":69.34,"l":68.28,"n":236,"o":68.85,"t":"2026-10-01T13:45:00Z","v":16996,"vw":68.943904},{"c":68.6,"h":69.02,"l":68.24,"n":314,"o":68.97,"t":"2026-10-01T14:00:00Z","v":14913,"vw":68.647378},{"c":68.83,"h":69.11,"l":68.595,"n":187,"o":68.595,"t":"2026-10-01T14:15:00Z","v":9730,"vw":68.958215},{"c":70.275,"h":70.3,"l":68.89,"n":238,"o":68.97,"t":"2026-10-01T14:30:00Z","v":13797,"vw":69.517323},{"c":70.39,"h":70.565,"l":70.2,"n":342,"o":70.27,"t":"2026-10-01T14:45:00Z","v":12719,"vw":70.359929},{"c":70.11,"h":70.2,"l":69.925,"n":220,"o":70.2,"t":"2026-10-01T15:00:00Z","v":7154,"vw":70.054009},{"c":70.33,"h":70.4033,"l":70.12,"n":231,"o":70.31,"t":"2026-10-01T15:15:00Z","v":9663,"vw":70.290915},{"c":70.96,"h":70.965,"l":70.255,"n":284,"o":70.255,"t":"2026-10-01T15:30:00Z","v":12933,"vw":70.598557},{"c":71.25,"h":71.36,"l":70.84,"n":226,"o":70.935,"t":"2026-10-01T15:45:00Z","v":6529,"vw":71.134303},{"c":71.23,"h":71.86,"l":71.23,"n":340,"o":71.23,"t":"2026-10-01T16:00:00Z","v":12079,"vw":71.516372},{"c":71.28,"h":71.445,"l":71.19,"n":171,"o":71.22,"t":"2026-10-01T16:15:00Z","v":8100,"vw":71.388367},{"c":71.325,"h":71.46,"l":71.03,"n":508,"o":71.39,"t":"2026-10-01T16:30:00Z","v":25368,"vw":71.338419},{"c":71.16,"h":71.39,"l":71.16,"n":187,"o":71.335,"t":"2026-10-01T16:45:00Z","v":6256,"vw":71.304959},{"c":71.2889,"h":71.53,"l":71.15,"n":231,"o":71.15,"t":"2026-10-01T17:00:00Z","v":9415,"vw":71.277304},{"c":72.24,"h":72.24,"l":71.15,"n":284,"o":71.335,"t":"2026-10-01T17:15:00Z","v":17338,"vw":71.627548},{"c":72.44,"h":72.61,"l":72.2,"n":270,"o":72.46,"t":"2026-10-01T17:30:00Z","v":7807,"vw":72.374412},{"c":72.01,"h":72.63,"l":72.01,"n":254,"o":72.61,"t":"2026-10-01T17:45:00Z","v":6312,"vw":72.29241},{"c":71.9,"h":72.2582,"l":71.77,"n":216,"o":71.9,"t":"2026-10-01T18:00:00Z","v":10199,"vw":72.094001},{"c":71.9,"h":72.085,"l":71.9,"n":370,"o":72.05,"t":"2026-10-01T18:15:00Z","v":14741,"vw":72.039472},{"c":71.87,"h":72.18,"l":71.75,"n":358,"o":71.85,"t":"2026-10-01T18:30:00Z","v":8491,"vw":71.911886},{"c":72.025,"h":72.0704,"l":71.84,"n":244,"o":72.01,"t":"2026-10-01T18:45:00Z","v":5016,"vw":71.954671},{"c":72.09,"h":72.09,"l":71.9,"n":214,"o":72.06,"t":"2026-10-01T19:00:00Z","v":5599,"vw":71.992207},{"c":72.14,"h":72.14,"l":71.9307,"n":424,"o":72.07,"t":"2026-10-01T19:15:00Z","v":11667,"vw":72.038914},{"c":72.02,"h":72.17,"l":71.9,"n":639,"o":72.14,"t":"2026-10-01T19:30:00Z","v":18947,"vw":72.00903},{"c":71.98,"h":72.34,"l":71.8,"n":1753,"o":72.01,"t":"2026-10-01T19:45:00Z","v":65634,"vw":72.034618},{"c":71.87,"h":71.87,"l":71.87,"n":42,"o":71.87,"t":"2026-10-01T20:00:00Z","v":82849,"vw":71.87},{"c":72.21,"h":72.21,"l":72.21,"n":16,"o":72.21,"t":"2026-10-02T11:30:00Z","v":388,"vw":72.21},{"c":72.35,"h":72.49,"l":72.35,"n":18,"o":72.49,"t":"2026-10-02T11:45:00Z","v":594,"vw":72.398411},{"c":74.92,"h":75,"l":73.68,"n":165,"o":73.68,"t":"2026-10-02T13:30:00Z","v":9615,"vw":73.982973},{"c":74.52,"h":75.23,"l":74.23,"n":336,"o":74.99,"t":"2026-10-02T13:45:00Z","v":36251,"vw":74.637353},{"c":74.5,"h":74.94,"l":73.99,"n":240,"o":74.5,"t":"2026-10-02T14:00:00Z","v":12959,"vw":74.436695},{"c":74.61,"h":74.74,"l":74.305,"n":192,"o":74.455,"t":"2026-10-02T14:15:00Z","v":7968,"vw":74.497807},{"c":74.56,"h":75,"l":74.4,"n":378,"o":74.49,"t":"2026-10-02T14:30:00Z","v":16541,"vw":74.698299},{"c":74.84,"h":75.02,"l":74.5375,"n":406,"o":74.5375,"t":"2026-10-02T14:45:00Z","v":27253,"vw":74.850976},{"c":74.365,"h":74.99,"l":74.175,"n":1075,"o":74.9,"t":"2026-10-02T15:00:00Z","v":77180,"vw":74.484599},{"c":74.8,"h":74.81,"l":74.2,"n":429,"o":74.23,"t":"2026-10-02T15:15:00Z","v":11884,"vw":74.541313},{"c":74.98,"h":75.2,"l":74.74,"n":268,"o":74.74,"t":"2026-10-02T15:30:00Z","v":9952,"vw":74.961357},{"c":74.915,"h":75.16,"l":74.86,"n":287,"o":74.94,"t":"2026-10-02T15:45:00Z","v":7753,"vw":74.986181},{"c":74.88,"h":74.98,"l":74.485,"n":412,"o":74.98,"t":"2026-10-02T16:00:00Z","v":12012,"vw":74.710946},{"c":74.87,"h":75.02,"l":74.76,"n":243,"o":74.91,"t":"2026-10-02T16:15:00Z","v":5891,"vw":74.844118},{"c":74.82,"h":74.96,"l":74.65,"n":376,"o":74.8,"t":"2026-10-02T16:30:00Z","v":9823,"vw":74.811584},{"c":74.87,"h":75.12,"l":74.7425,"n":562,"o":74.94,"t":"2026-10-02T16:45:00Z","v":19122,"vw":74.922565},{"c":74.71,"h":75.1,"l":74.69,"n":432,"o":74.95,"t":"2026-10-02T17:00:00Z","v":15392,"vw":74.837046},{"c":74.4475,"h":74.715,"l":74.3552,"n":373,"o":74.65,"t":"2026-10-02T17:15:00Z","v":27602,"vw":74.560396},{"c":74.66,"h":74.76,"l":74.44,"n":263,"o":74.5128,"t":"2026-10-02T17:30:00Z","v":8037,"vw":74.667946},{"c":74.91,"h":74.97,"l":74.74,"n":202,"o":74.89,"t":"2026-10-02T17:45:00Z","v":3403,"vw":74.856154},{"c":74.92,"h":74.92,"l":74.52,"n":466,"o":74.8,"t":"2026-10-02T18:00:00Z","v":17347,"vw":74.671693},{"c":75.015,"h":75.1599,"l":74.95,"n":620,"o":75,"t":"2026-10-02T18:15:00Z","v":45891,"vw":75.084077},{"c":75.04,"h":75.2,"l":74.8,"n":713,"o":75.02,"t":"2026-10-02T18:30:00Z","v":60494,"vw":75.082206},{"c":74.96,"h":75.04,"l":74.7,"n":468,"o":75.02,"t":"2026-10-02T18:45:00Z","v":17940,"vw":74.879065},{"c":75.055,"h":75.13,"l":74.945,"n":348,"o":75.005,"t":"2026-10-02T19:00:00Z","v":9796,"vw":75.040318},{"c":74.9,"h":75.104,"l":74.32,"n":597,"o":75.1,"t":"2026-10-02T19:15:00Z","v":18133,"vw":74.636125},{"c":74.71,"h":75.05,"l":74.6275,"n":855,"o":74.9,"t":"2026-10-02T19:30:00Z","v":25425,"vw":74.798973},{"c":73.7,"h":74.76,"l":73.55,"n":2059,"o":74.73,"t":"2026-10-02T19:45:00Z","v":92990,"vw":73.965691},{"c":73.66,"h":73.72,"l":73.66,"n":27,"o":73.72,"t":"2026-10-02T20:00:00Z","v":127606,"vw":73.660764},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-02T21:30:00Z","v":101,"vw":73.66},{"c":74.05,"h":74.05,"l":74.05,"n":1,"o":74.05,"t":"2026-10-05T11:15:00Z","v":125,"vw":74.05},{"c":73.17,"h":74.32,"l":72.15,"n":409,"o":74.32,"t":"2026-10-05T13:30:00Z","v":32573,"vw":73.39677},{"c":73.815,"h":73.815,"l":72.735,"n":172,"o":73.075,"t":"2026-10-05T13:45:00Z","v":14110,"vw":73.137664},{"c":74.065,"h":74.12,"l":73.28,"n":243,"o":73.81,"t":"2026-10-05T14:00:00Z","v":14004,"vw":73.891668},{"c":74.6,"h":74.7899,"l":74.27,"n":112,"o":74.35,"t":"2026-10-05T14:15:00Z","v":2915,"vw":74.563081},{"c":74.77,"h":74.77,"l":74.27,"n":170,"o":74.485,"t":"2026-10-05T14:30:00Z","v":6188,"vw":74.532319},{"c":74.545,"h":74.76,"l":74.475,"n":80,"o":74.545,"t":"2026-10-05T14:45:00Z","v":2513,"vw":74.622607},{"c":74.62,"h":74.655,"l":74.26,"n":237,"o":74.54,"t":"2026-10-05T15:00:00Z","v":8380,"vw":74.46406},{"c":74.57,"h":74.79,"l":74.42,"n":194,"o":74.5,"t":"2026-10-05T15:15:00Z","v":8520,"vw":74.528869},{"c":74.76,"h":74.825,"l":74.58,"n":132,"o":74.58,"t":"2026-10-05T15:30:00Z","v":2821,"vw":74.7206},{"c":75.27,"h":75.27,"l":74.72,"n":388,"o":74.72,"t":"2026-10-05T15:45:00Z","v":14467,"vw":75.023173},{"c":75.79,"h":76,"l":75.29,"n":469,"o":75.36,"t":"2026-10-05T16:00:00Z","v":16729,"vw":75.765661},{"c":75.88,"h":76.5,"l":75.84,"n":1014,"o":75.84,"t":"2026-10-05T16:15:00Z","v":43932,"vw":76.261172},{"c":76.065,"h":76.11,"l":75.6101,"n":208,"o":76.11,"t":"2026-10-05T16:30:00Z","v":7012,"vw":75.936102},{"c":76.11,"h":76.28,"l":75.93,"n":300,"o":76.09,"t":"2026-10-05T16:45:00Z","v":9648,"vw":76.062854},{"c":75.88,"h":75.99,"l":75.76,"n":310,"o":75.99,"t":"2026-10-05T17:00:00Z","v":8222,"vw":75.831062},{"c":75.8,"h":75.9,"l":75.745,"n":249,"o":75.9,"t":"2026-10-05T17:15:00Z","v":6718,"vw":75.831178},{"c":75.76,"h":75.92,"l":75.73,"n":305,"o":75.85,"t":"2026-10-05T17:30:00Z","v":9816,"vw":75.823054},{"c":76.225,"h":76.28,"l":75.745,"n":429,"o":75.9,"t":"2026-10-05T17:45:00Z","v":8926,"vw":76.018713},{"c":76.18,"h":76.31,"l":76.13,"n":270,"o":76.245,"t":"2026-10-05T18:00:00Z","v":6701,"vw":76.225539},{"c":75.81,"h":76.2387,"l":75.81,"n":183,"o":76.2387,"t":"2026-10-05T18:15:00Z","v":2879,"vw":75.97387},{"c":75.88,"h":75.97,"l":75.75,"n":151,"o":75.81,"t":"2026-10-05T18:30:00Z","v":3058,"vw":75.874789},{"c":75.905,"h":75.96,"l":75.85,"n":124,"o":75.855,"t":"2026-10-05T18:45:00Z","v":3242,"vw":75.872222},{"c":76.15,"h":76.15,"l":75.87,"n":350,"o":75.97,"t":"2026-10-05T19:00:00Z","v":8940,"vw":76.029725},{"c":76.02,"h":76.19,"l":76.015,"n":512,"o":76.17,"t":"2026-10-05T19:15:00Z","v":14640,"vw":76.116824},{"c":76.23,"h":76.26,"l":75.96,"n":659,"o":76.01,"t":"2026-10-05T19:30:00Z","v":18746,"vw":76.142229},{"c":74.97,"h":76.22,"l":74.85,"n":2949,"o":76.18,"t":"2026-10-05T19:45:00Z","v":139682,"vw":75.084588},{"c":74.96,"h":74.96,"l":74.96,"n":45,"o":74.96,"t":"2026-10-05T20:00:00Z","v":185385,"vw":74.96},{"c":75.74,"h":75.74,"l":75.2,"n":43,"o":75.2,"t":"2026-10-06T13:30:00Z","v":8197,"vw":75.206963},{"c":76.37,"h":76.55,"l":75.5897,"n":151,"o":75.745,"t":"2026-10-06T13:45:00Z","v":5976,"vw":75.929313},{"c":75.55,"h":76.35,"l":75.52,"n":253,"o":76.35,"t":"2026-10-06T14:00:00Z","v":11833,"vw":75.857545},{"c":75.575,"h":75.76,"l":75.19,"n":251,"o":75.47,"t":"2026-10-06T14:15:00Z","v":11070,"vw":75.509232},{"c":75.16,"h":75.52,"l":75.06,"n":271,"o":75.47,"t":"2026-10-06T14:30:00Z","v":9317,"vw":75.329556},{"c":75.33,"h":75.44,"l":75.155,"n":195,"o":75.16,"t":"2026-10-06T14:45:00Z","v":4797,"vw":75.284611},{"c":75.4,"h":75.4,"l":75.1517,"n":205,"o":75.25,"t":"2026-10-06T15:00:00Z","v":6375,"vw":75.314455},{"c":75.405,"h":75.6499,"l":75.34,"n":579,"o":75.34,"t":"2026-10-06T15:15:00Z","v":25031,"vw":75.484994},{"c":74.76,"h":75.14,"l":74.74,"n":191,"o":75.14,"t":"2026-10-06T15:30:00Z","v":5632,"vw":74.88022},{"c":74.885,"h":75.1,"l":74.85,"n":225,"o":74.85,"t":"2026-10-06T15:45:00Z","v":6406,"vw":74.944227},{"c":75.7767,"h":75.82,"l":74.76,"n":740,"o":75.05,"t":"2026-10-06T16:00:00Z","v":45061,"vw":75.528095},{"c":75.61,"h":75.66,"l":75.535,"n":53,"o":75.66,"t":"2026-10-06T16:15:00Z","v":1352,"vw":75.583287},{"c":75.54,"h":75.64,"l":75.34,"n":194,"o":75.535,"t":"2026-10-06T16:30:00Z","v":6230,"vw":75.504209},{"c":75.92,"h":75.99,"l":75.5,"n":256,"o":75.67,"t":"2026-10-06T16:45:00Z","v":12021,"vw":75.831142},{"c":76.015,"h":76.185,"l":75.89,"n":263,"o":75.93,"t":"2026-10-06T17:00:00Z","v":13699,"vw":76.022468},{"c":75.84,"h":76.11,"l":75.84,"n":155,"o":76.06,"t":"2026-10-06T17:15:00Z","v":4036,"vw":76.003},{"c":75.815,"h":75.92,"l":75.75,"n":151,"o":75.84,"t":"2026-10-06T17:30:00Z","v":4809,"vw":75.850213},{"c":75.79,"h":75.955,"l":75.78,"n":212,"o":75.82,"t":"2026-10-06T17:45:00Z","v":6854,"vw":75.847654},{"c":75.775,"h":75.9025,"l":75.775,"n":138,"o":75.775,"t":"2026-10-06T18:00:00Z","v":7807,"vw":75.861555},{"c":75.72,"h":75.815,"l":75.72,"n":171,"o":75.795,"t":"2026-10-06T18:15:00Z","v":3782,"vw":75.791399},{"c":75.58,"h":75.74,"l":75.58,"n":236,"o":75.63,"t":"2026-10-06T18:30:00Z","v":5386,"vw":75.613406},{"c":75.36,"h":75.615,"l":75.36,"n":178,"o":75.605,"t":"2026-10-06T18:45:00Z","v":7121,"vw":75.526107},{"c":75.165,"h":75.32,"l":75.15,"n":261,"o":75.246,"t":"2026-10-06T19:00:00Z","v":5360,"vw":75.211574},{"c":75.105,"h":75.33,"l":75.105,"n":270,"o":75.165,"t":"2026-10-06T19:15:00Z","v":8034,"vw":75.195706},{"c":75.1,"h":75.365,"l":75.02,"n":411,"o":75.1,"t":"2026-10-06T19:30:00Z","v":11974,"vw":75.187987},{"c":75.45,"h":75.51,"l":75.07,"n":1443,"o":75.115,"t":"2026-10-06T19:45:00Z","v":38541,"vw":75.405828},{"c":75.45,"h":75.45,"l":75.45,"n":36,"o":75.45,"t":"2026-10-06T20:00:00Z","v":58781,"vw":75.45},{"c":73.86,"h":74.1,"l":73.26,"n":251,"o":74.1,"t":"2026-10-07T13:30:00Z","v":15054,"vw":73.800056},{"c":72.745,"h":74,"l":72.67,"n":357,"o":73.76,"t":"2026-10-07T13:45:00Z","v":26082,"vw":73.559741},{"c":72.41,"h":73.03,"l":72.32,"n":943,"o":72.74,"t":"2026-10-07T14:00:00Z","v":70683,"vw":72.866514},{"c":71.83,"h":72.67,"l":71.67,"n":346,"o":72.5425,"t":"2026-10-07T14:15:00Z","v":12550,"vw":72.103898},{"c":71.245,"h":71.7,"l":71.13,"n":337,"o":71.7,"t":"2026-10-07T14:30:00Z","v":22553,"vw":71.365817},{"c":70.25,"h":71.38,"l":70,"n":1602,"o":71.03,"t":"2026-10-07T14:45:00Z","v":105549,"vw":70.354319},{"c":70.13,"h":70.45,"l":69.6101,"n":810,"o":70.45,"t":"2026-10-07T15:00:00Z","v":31920,"vw":69.963498},{"c":69.63,"h":70.14,"l":69.485,"n":492,"o":70.035,"t":"2026-10-07T15:15:00Z","v":18181,"vw":69.664345},{"c":69.86,"h":70.08,"l":69.6,"n":482,"o":69.63,"t":"2026-10-07T15:30:00Z","v":18610,"vw":69.87782},{"c":70.535,"h":70.535,"l":69.375,"n":1010,"o":69.835,"t":"2026-10-07T15:45:00Z","v":57157,"vw":69.999338},{"c":70.03,"h":70.62,"l":70.015,"n":1358,"o":70.535,"t":"2026-10-07T16:00:00Z","v":83372,"vw":70.230036},{"c":69.92,"h":70.24,"l":69.74,"n":1087,"o":70.1,"t":"2026-10-07T16:15:00Z","v":59700,"vw":70.035579},{"c":69.43,"h":70.03,"l":69.43,"n":444,"o":69.845,"t":"2026-10-07T16:30:00Z","v":20646,"vw":69.795659},{"c":69.365,"h":69.61,"l":69.13,"n":600,"o":69.43,"t":"2026-10-07T16:45:00Z","v":26130,"vw":69.386368},{"c":70.11,"h":70.11,"l":69.42,"n":462,"o":69.42,"t":"2026-10-07T17:00:00Z","v":17040,"vw":69.783067},{"c":71,"h":71.235,"l":69.905,"n":677,"o":70.05,"t":"2026-10-07T17:15:00Z","v":42848,"vw":70.70078},{"c":71.355,"h":71.86,"l":70.99,"n":574,"o":71,"t":"2026-10-07T17:30:00Z","v":28663,"vw":71.4131},{"c":70.555,"h":71.41,"l":70.49,"n":341,"o":71.38,"t":"2026-10-07T17:45:00Z","v":11905,"vw":71.095826},{"c":70.195,"h":70.71,"l":69.965,"n":339,"o":70.545,"t":"2026-10-07T18:00:00Z","v":13187,"vw":70.407132},{"c":70.22,"h":70.31,"l":70.15,"n":247,"o":70.22,"t":"2026-10-07T18:15:00Z","v":8462,"vw":70.246419},{"c":70.56,"h":70.56,"l":70.11,"n":553,"o":70.31,"t":"2026-10-07T18:30:00Z","v":22450,"vw":70.356456},{"c":70.37,"h":70.545,"l":70.26,"n":351,"o":70.545,"t":"2026-10-07T18:45:00Z","v":12667,"vw":70.398982},{"c":70,"h":70.68,"l":69.67,"n":680,"o":70.36,"t":"2026-10-07T19:00:00Z","v":26950,"vw":70.196771},{"c":70.635,"h":70.87,"l":69.5,"n":1343,"o":69.67,"t":"2026-10-07T19:15:00Z","v":73139,"vw":70.196238},{"c":71.175,"h":71.32,"l":70.77,"n":1214,"o":70.78,"t":"2026-10-07T19:30:00Z","v":56137,"vw":70.979603},{"c":71.27,"h":71.29,"l":70.91,"n":2444,"o":71.07,"t":"2026-10-07T19:45:00Z","v":131177,"vw":71.129422},{"c":71.09,"h":71.16,"l":71.09,"n":59,"o":71.16,"t":"2026-10-07T20:00:00Z","v":304025,"vw":71.159952},{"c":70.14,"h":71.22,"l":69.19,"n":295,"o":69.92,"t":"2026-10-08T13:30:00Z","v":24512,"vw":70.403235},{"c":69.58,"h":70.28,"l":69.575,"n":164,"o":70.145,"t":"2026-10-08T13:45:00Z","v":5684,"vw":69.844364},{"c":69.5701,"h":70.48,"l":69.43,"n":1456,"o":69.43,"t":"2026-10-08T14:00:00Z","v":75763,"vw":70.074518},{"c":69.5,"h":69.84,"l":69.46,"n":337,"o":69.565,"t":"2026-10-08T14:15:00Z","v":15830,"vw":69.688638},{"c":69.075,"h":69.52,"l":68.85,"n":801,"o":69.52,"t":"2026-10-08T14:30:00Z","v":44330,"vw":69.19674},{"c":68.94,"h":69.25,"l":68.9301,"n":325,"o":69.2,"t":"2026-10-08T14:45:00Z","v":15433,"vw":69.120661},{"c":68.885,"h":69.12,"l":68.505,"n":1138,"o":69.025,"t":"2026-10-08T15:00:00Z","v":40226,"vw":68.835752},{"c":68.71,"h":68.9,"l":68.46,"n":563,"o":68.885,"t":"2026-10-08T15:15:00Z","v":20153,"vw":68.661915},{"c":68.84,"h":68.85,"l":68.41,"n":325,"o":68.59,"t":"2026-10-08T15:30:00Z","v":9891,"vw":68.620071},{"c":68.75,"h":69.14,"l":68.75,"n":245,"o":68.86,"t":"2026-10-08T15:45:00Z","v":6186,"vw":69.012268},{"c":68.47,"h":68.74,"l":68.29,"n":346,"o":68.74,"t":"2026-10-08T16:00:00Z","v":8360,"vw":68.474678},{"c":68.43,"h":69.44,"l":68.41,"n":605,"o":68.45,"t":"2026-10-08T16:15:00Z","v":17288,"vw":68.909426},{"c":68.51,"h":68.715,"l":68.37,"n":284,"o":68.5,"t":"2026-10-08T16:30:00Z","v":9555,"vw":68.558803},{"c":67.41,"h":68.39,"l":67.13,"n":1084,"o":68.38,"t":"2026-10-08T16:45:00Z","v":57139,"vw":67.882586},{"c":67.26,"h":67.4775,"l":66.25,"n":633,"o":67.25,"t":"2026-10-08T17:00:00Z","v":20775,"vw":66.844869},{"c":66.57,"h":67.445,"l":66.57,"n":488,"o":67.25,"t":"2026-10-08T17:15:00Z","v":14929,"vw":66.881781},{"c":66.63,"h":67.085,"l":66.6,"n":750,"o":66.74,"t":"2026-10-08T17:30:00Z","v":33353,"vw":66.820294},{"c":66.83,"h":66.92,"l":66.49,"n":626,"o":66.71,"t":"2026-10-08T17:45:00Z","v":17867,"vw":66.729538},{"c":66.695,"h":66.9997,"l":66.63,"n":793,"o":66.72,"t":"2026-10-08T18:00:00Z","v":31790,"vw":66.845694},{"c":66.885,"h":67.18,"l":66.8,"n":1858,"o":66.88,"t":"2026-10-08T18:15:00Z","v":112614,"vw":66.967421},{"c":65.35,"h":66.88,"l":65.12,"n":1223,"o":66.88,"t":"2026-10-08T18:30:00Z","v":50400,"vw":65.861985},{"c":65.03,"h":65.3,"l":64.63,"n":1049,"o":65.3,"t":"2026-10-08T18:45:00Z","v":44606,"vw":65.011645},{"c":64.85,"h":65.52,"l":64.34,"n":5824,"o":65.075,"t":"2026-10-08T19:00:00Z","v":296694,"vw":64.945519},{"c":65.57,"h":66.4,"l":64.58,"n":1544,"o":64.86,"t":"2026-10-08T19:15:00Z","v":70474,"vw":65.154498},{"c":64.845,"h":65.58,"l":64.68,"n":2005,"o":65.5,"t":"2026-10-08T19:30:00Z","v":92962,"vw":65.045542},{"c":65.5,"h":65.9599,"l":64.8,"n":5059,"o":64.845,"t":"2026-10-08T19:45:00Z","v":326549,"vw":65.489929},{"c":65.55,"h":65.55,"l":65.55,"n":23,"o":65.55,"t":"2026-10-08T20:00:00Z","v":198829,"vw":65.55},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-08T20:45:00Z","v":299,"vw":65.99},{"c":65.8048,"h":65.8048,"l":65.8048,"n":1,"o":65.8048,"t":"2026-10-08T23:00:00Z","v":300,"vw":65.8048},{"c":66.25,"h":66.25,"l":66.25,"n":11,"o":66.25,"t":"2026-10-09T10:15:00Z","v":366,"vw":66.25},{"c":67.06,"h":67.1,"l":67.06,"n":3,"o":67.1,"t":"2026-10-09T12:45:00Z","v":10015,"vw":67.06118},{"c":66.77,"h":69.5,"l":66.73,"n":253,"o":66.89,"t":"2026-10-09T13:30:00Z","v":24763,"vw":67.906676},{"c":66.395,"h":67.035,"l":66.16,"n":425,"o":66.8,"t":"2026-10-09T13:45:00Z","v":11661,"vw":66.50273},{"c":66.405,"h":66.45,"l":65.74,"n":500,"o":66.395,"t":"2026-10-09T14:00:00Z","v":22641,"vw":66.110784},{"c":66.435,"h":66.79,"l":66.2155,"n":339,"o":66.2155,"t":"2026-10-09T14:15:00Z","v":11076,"vw":66.581502},{"c":65.9,"h":66.47,"l":65.83,"n":397,"o":66.4375,"t":"2026-10-09T14:30:00Z","v":20482,"vw":66.146878},{"c":65.74,"h":66.2,"l":65.73,"n":273,"o":66.07,"t":"2026-10-09T14:45:00Z","v":9553,"vw":65.960808},{"c":65.605,"h":65.86,"l":65.06,"n":536,"o":65.78,"t":"2026-10-09T15:00:00Z","v":23230,"vw":65.472237},{"c":65.35,"h":66.195,"l":65.1,"n":1439,"o":65.615,"t":"2026-10-09T15:15:00Z","v":102927,"vw":65.81708},{"c":65.04,"h":65.7674,"l":65.04,"n":448,"o":65.42,"t":"2026-10-09T15:30:00Z","v":17477,"vw":65.30556},{"c":65.21,"h":65.33,"l":64.87,"n":388,"o":65.02,"t":"2026-10-09T15:45:00Z","v":13676,"vw":65.142867},{"c":64.175,"h":65.26,"l":64.175,"n":401,"o":65.26,"t":"2026-10-09T16:00:00Z","v":19884,"vw":64.912838},{"c":64.85,"h":64.885,"l":64.17,"n":507,"o":64.17,"t":"2026-10-09T16:15:00Z","v":21699,"vw":64.670798},{"c":65.435,"h":65.435,"l":64.9,"n":589,"o":64.91,"t":"2026-10-09T16:30:00Z","v":35146,"vw":65.217147},{"c":65.375,"h":65.6,"l":65.225,"n":416,"o":65.44,"t":"2026-10-09T16:45:00Z","v":22822,"vw":65.429296},{"c":65.59,"h":65.7939,"l":65.38,"n":325,"o":65.38,"t":"2026-10-09T17:00:00Z","v":11198,"vw":65.601456},{"c":66.03,"h":66.305,"l":65.56,"n":693,"o":65.57,"t":"2026-10-09T17:15:00Z","v":43085,"vw":66.026417},{"c":66.2925,"h":66.7,"l":66.02,"n":597,"o":66.02,"t":"2026-10-09T17:30:00Z","v":27848,"vw":66.411895},{"c":66.6,"h":66.8,"l":66.27,"n":735,"o":66.39,"t":"2026-10-09T17:45:00Z","v":32729,"vw":66.492805},{"c":65.97,"h":66.66,"l":65.905,"n":443,"o":66.61,"t":"2026-10-09T18:00:00Z","v":18717,"vw":66.127973},{"c":65.92,"h":66.16,"l":65.81,"n":558,"o":66.015,"t":"2026-10-09T18:15:00Z","v":20350,"vw":66.007208},{"c":65.87,"h":65.99,"l":65.835,"n":319,"o":65.93,"t":"2026-10-09T18:30:00Z","v":11352,"vw":65.900967},{"c":65.93,"h":66.16,"l":65.8,"n":569,"o":65.87,"t":"2026-10-09T18:45:00Z","v":17369,"vw":65.972954},{"c":65.815,"h":66,"l":65.6266,"n":626,"o":65.895,"t":"2026-10-09T19:00:00Z","v":17733,"vw":65.781229},{"c":66.36,"h":66.74,"l":65.65,"n":861,"o":65.71,"t":"2026-10-09T19:15:00Z","v":40203,"vw":66.191444},{"c":66.47,"h":66.54,"l":66.29,"n":707,"o":66.36,"t":"2026-10-09T19:30:00Z","v":23536,"vw":66.413167},{"c":65.83,"h":66.465,"l":65.75,"n":2501,"o":66.41,"t":"2026-10-09T19:45:00Z","v":119020,"vw":66.003715},{"c":65.82,"h":65.82,"l":65.82,"n":25,"o":65.82,"t":"2026-10-09T20:00:00Z","v":92172,"vw":65.82},{"c":66.245,"h":66.26,"l":65.01,"n":259,"o":65.72,"t":"2026-10-12T13:30:00Z","v":16111,"vw":65.713202},{"c":66.43,"h":66.83,"l":66,"n":414,"o":66.29,"t":"2026-10-12T13:45:00Z","v":26995,"vw":66.322118},{"c":66.115,"h":66.52,"l":65.75,"n":391,"o":66.385,"t":"2026-10-12T14:00:00Z","v":11075,"vw":66.187814},{"c":65.72,"h":66.13,"l":65.59,"n":339,"o":66.13,"t":"2026-10-12T14:15:00Z","v":9225,"vw":65.924697},{"c":66.17,"h":66.225,"l":65.71,"n":284,"o":65.8,"t":"2026-10-12T14:30:00Z","v":7978,"vw":65.992787},{"c":65.72,"h":66.105,"l":65.5625,"n":271,"o":66.105,"t":"2026-10-12T14:45:00Z","v":7164,"vw":65.846207},{"c":65.76,"h":65.9,"l":65.57,"n":251,"o":65.78,"t":"2026-10-12T15:00:00Z","v":6699,"vw":65.708855},{"c":65.43,"h":65.82,"l":65.31,"n":225,"o":65.8,"t":"2026-10-12T15:15:00Z","v":6902,"vw":65.622628},{"c":65.575,"h":65.585,"l":65.34,"n":246,"o":65.37,"t":"2026-10-12T15:30:00Z","v":6560,"vw":65.497729},{"c":65.65,"h":65.7,"l":65.445,"n":347,"o":65.575,"t":"2026-10-12T15:45:00Z","v":9833,"vw":65.612953},{"c":65.93,"h":66,"l":65.62,"n":327,"o":65.62,"t":"2026-10-12T16:00:00Z","v":7276,"vw":65.847689},{"c":65.89,"h":65.95,"l":65.78,"n":389,"o":65.92,"t":"2026-10-12T16:15:00Z","v":8412,"vw":65.835938},{"c":65.71,"h":66.07,"l":65.71,"n":357,"o":65.86,"t":"2026-10-12T16:30:00Z","v":9017,"vw":65.882532},{"c":65.89,"h":65.895,"l":65.68,"n":175,"o":65.8,"t":"2026-10-12T16:45:00Z","v":4253,"vw":65.806027},{"c":65.9,"h":65.96,"l":65.7875,"n":183,"o":65.7875,"t":"2026-10-12T17:00:00Z","v":3164,"vw":65.869054},{"c":66.04,"h":66.19,"l":65.91,"n":245,"o":65.95,"t":"2026-10-12T17:15:00Z","v":6708,"vw":66.04017},{"c":66.02,"h":66.17,"l":66.02,"n":223,"o":66.15,"t":"2026-10-12T17:30:00Z","v":4796,"vw":66.086375},{"c":65.88,"h":66.15,"l":65.88,"n":407,"o":66.01,"t":"2026-10-12T17:45:00Z","v":10086,"vw":66.042252},{"c":65.3225,"h":65.9,"l":65.25,"n":445,"o":65.88,"t":"2026-10-12T18:00:00Z","v":13886,"vw":65.572018},{"c":65.1317,"h":65.3,"l":65.1,"n":347,"o":65.275,"t":"2026-10-12T18:15:00Z","v":10989,"vw":65.197713},{"c":64.75,"h":65.13,"l":64.75,"n":286,"o":65.13,"t":"2026-10-12T18:30:00Z","v":9431,"vw":64.9571},{"c":64.9875,"h":64.9875,"l":64.62,"n":538,"o":64.755,"t":"2026-10-12T18:45:00Z","v":15831,"vw":64.756959},{"c":64.56,"h":65.05,"l":64.45,"n":764,"o":64.95,"t":"2026-10-12T19:00:00Z","v":25471,"vw":64.744313},{"c":64.74,"h":64.74,"l":64.33,"n":427,"o":64.6,"t":"2026-10-12T19:15:00Z","v":13177,"vw":64.505499},{"c":64.83,"h":65.01,"l":64.74,"n":730,"o":64.74,"t":"2026-10-12T19:30:00Z","v":24756,"vw":64.869072},{"c":64.71,"h":64.96,"l":64.5,"n":2059,"o":64.875,"t":"2026-10-12T19:45:00Z","v":97905,"vw":64.705037},{"c":64.64,"h":64.64,"l":64.64,"n":27,"o":64.64,"t":"2026-10-12T20:00:00Z","v":108288,"vw":64.64},{"c":65.4,"h":65.4,"l":64.46,"n":34,"o":64.46,"t":"2026-10-13T08:30:00Z","v":1008,"vw":64.963916},{"c":65.3,"h":65.3,"l":65.28,"n":2,"o":65.28,"t":"2026-10-13T09:15:00Z","v":500,"vw":65.28892},{"c":65,"h":65,"l":64.6,"n":7,"o":64.6,"t":"2026-10-13T13:00:00Z","v":422,"vw":64.902439},{"c":64.35,"h":65.21,"l":64.15,"n":23,"o":64.15,"t":"2026-10-13T13:15:00Z","v":1425,"vw":64.535696},{"c":65.79,"h":66.14,"l":63.52,"n":762,"o":64.58,"t":"2026-10-13T13:30:00Z","v":74660,"vw":65.183468},{"c":64.75,"h":66.07,"l":64.75,"n":237,"o":65.555,"t":"2026-10-13T13:45:00Z","v":11402,"vw":65.319312},{"c":65.535,"h":65.69,"l":64.645,"n":342,"o":64.655,"t":"2026-10-13T14:00:00Z","v":22647,"vw":65.156773},{"c":64.515,"h":65.38,"l":64.515,"n":366,"o":65.38,"t":"2026-10-13T14:15:00Z","v":14170,"vw":65.033584},{"c":65.28,"h":65.9,"l":64.57,"n":2721,"o":64.645,"t":"2026-10-13T14:30:00Z","v":189785,"vw":65.217965},{"c":65.7,"h":66.445,"l":65.43,"n":767,"o":65.56,"t":"2026-10-13T14:45:00Z","v":65942,"vw":66.002736},{"c":66.03,"h":66.165,"l":65.66,"n":572,"o":65.66,"t":"2026-10-13T15:00:00Z","v":38341,"vw":65.933711},{"c":65.76,"h":66.25,"l":65.5445,"n":585,"o":66.05,"t":"2026-10-13T15:15:00Z","v":33165,"vw":65.799601},{"c":65.62,"h":65.87,"l":65.6,"n":351,"o":65.76,"t":"2026-10-13T15:30:00Z","v":15449,"vw":65.741188},{"c":65.71,"h":65.87,"l":65.21,"n":864,"o":65.685,"t":"2026-10-13T15:45:00Z","v":74512,"vw":65.580095},{"c":65.72,"h":65.9,"l":65.61,"n":312,"o":65.725,"t":"2026-10-13T16:00:00Z","v":19139,"vw":65.82331},{"c":65.41,"h":65.85,"l":65.41,"n":269,"o":65.75,"t":"2026-10-13T16:15:00Z","v":11250,"vw":65.694611},{"c":66.2575,"h":66.44,"l":65.42,"n":783,"o":65.55,"t":"2026-10-13T16:30:00Z","v":94290,"vw":65.896619},{"c":66.15,"h":66.59,"l":66.06,"n":675,"o":66.26,"t":"2026-10-13T16:45:00Z","v":43156,"vw":66.389147},{"c":66.28,"h":66.52,"l":66.07,"n":383,"o":66.19,"t":"2026-10-13T17:00:00Z","v":16328,"vw":66.235856},{"c":66.55,"h":66.55,"l":66.13,"n":530,"o":66.3,"t":"2026-10-13T17:15:00Z","v":20026,"vw":66.242626},{"c":66.47,"h":66.56,"l":66.11,"n":538,"o":66.56,"t":"2026-10-13T17:30:00Z","v":30462,"vw":66.369888},{"c":66.425,"h":66.73,"l":66.33,"n":452,"o":66.595,"t":"2026-10-13T17:45:00Z","v":23154,"vw":66.503367},{"c":66.29,"h":66.625,"l":66.22,"n":633,"o":66.425,"t":"2026-10-13T18:00:00Z","v":37904,"vw":66.421129},{"c":66.28,"h":66.7,"l":66.2,"n":506,"o":66.29,"t":"2026-10-13T18:15:00Z","v":32156,"vw":66.465418},{"c":66.32,"h":66.6,"l":66.235,"n":396,"o":66.255,"t":"2026-10-13T18:30:00Z","v":20837,"vw":66.367898},{"c":66.18,"h":66.42,"l":65.92,"n":573,"o":66.42,"t":"2026-10-13T18:45:00Z","v":23582,"vw":66.089749},{"c":66.09,"h":66.295,"l":66,"n":557,"o":66.24,"t":"2026-10-13T19:00:00Z","v":24300,"vw":66.117469},{"c":68.19,"h":68.19,"l":66.13,"n":1115,"o":66.15,"t":"2026-10-13T19:15:00Z","v":54034,"vw":67.317798},{"c":67.945,"h":68.4,"l":67.87,"n":1607,"o":68.24,"t":"2026-10-13T19:30:00Z","v":76869,"vw":68.164926},{"c":67.33,"h":68.04,"l":67.08,"n":2844,"o":68.035,"t":"2026-10-13T19:45:00Z","v":156402,"vw":67.366736},{"c":67.31,"h":67.31,"l":67.31,"n":44,"o":67.31,"t":"2026-10-13T20:00:00Z","v":197339,"vw":67.31},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-14T13:00:00Z","v":272,"vw":66},{"c":65.21,"h":65.975,"l":65.21,"n":308,"o":65.96,"t":"2026-10-14T13:30:00Z","v":14779,"vw":65.682438},{"c":66.02,"h":66.37,"l":65.21,"n":296,"o":65.905,"t":"2026-10-14T13:45:00Z","v":18668,"vw":65.87188},{"c":66.17,"h":66.41,"l":65.725,"n":430,"o":65.99,"t":"2026-10-14T14:00:00Z","v":21115,"vw":65.936132},{"c":67.1,"h":67.51,"l":66.31,"n":452,"o":66.31,"t":"2026-10-14T14:15:00Z","v":16731,"vw":66.912601},{"c":67.56,"h":67.59,"l":67.115,"n":480,"o":67.26,"t":"2026-10-14T14:30:00Z","v":16937,"vw":67.411678},{"c":66.84,"h":67.47,"l":66.56,"n":508,"o":67.44,"t":"2026-10-14T14:45:00Z","v":22188,"vw":66.956331},{"c":66.62,"h":66.865,"l":66.48,"n":329,"o":66.83,"t":"2026-10-14T15:00:00Z","v":10412,"vw":66.701091},{"c":66.355,"h":66.78,"l":66.355,"n":576,"o":66.53,"t":"2026-10-14T15:15:00Z","v":21250,"vw":66.618291},{"c":64.51,"h":66.495,"l":64.51,"n":750,"o":66.495,"t":"2026-10-14T15:30:00Z","v":46585,"vw":65.658064},{"c":65.265,"h":65.3,"l":64.655,"n":449,"o":64.66,"t":"2026-10-14T15:45:00Z","v":14667,"vw":65.044596},{"c":64.82,"h":65.6,"l":64.82,"n":962,"o":65.355,"t":"2026-10-14T16:00:00Z","v":75479,"vw":65.333179},{"c":64.1875,"h":64.7,"l":64.08,"n":741,"o":64.58,"t":"2026-10-14T16:15:00Z","v":39542,"vw":64.449048},{"c":64.35,"h":64.465,"l":64.08,"n":436,"o":64.175,"t":"2026-10-14T16:30:00Z","v":18976,"vw":64.239974},{"c":64.25,"h":64.4,"l":64.05,"n":394,"o":64.33,"t":"2026-10-14T16:45:00Z","v":11185,"vw":64.233082},{"c":63.9,"h":64.38,"l":63.9,"n":401,"o":64.23,"t":"2026-10-14T17:00:00Z","v":10434,"vw":64.124292},{"c":62.335,"h":64.03,"l":62.335,"n":890,"o":64.03,"t":"2026-10-14T17:15:00Z","v":42825,"vw":63.257549},{"c":62.53,"h":62.845,"l":61.99,"n":506,"o":62.59,"t":"2026-10-14T17:30:00Z","v":19330,"vw":62.283124},{"c":62.28,"h":62.77,"l":62.03,"n":532,"o":62.645,"t":"2026-10-14T17:45:00Z","v":22848,"vw":62.444255},{"c":62.1275,"h":62.5,"l":61.76,"n":717,"o":62.27,"t":"2026-10-14T18:00:00Z","v":44421,"vw":62.145237},{"c":62.39,"h":62.49,"l":62.2,"n":357,"o":62.2,"t":"2026-10-14T18:15:00Z","v":14106,"vw":62.40867},{"c":62.305,"h":62.42,"l":62.06,"n":573,"o":62.38,"t":"2026-10-14T18:30:00Z","v":15782,"vw":62.249514},{"c":62.67,"h":62.785,"l":62.215,"n":981,"o":62.36,"t":"2026-10-14T18:45:00Z","v":77869,"vw":62.512558},{"c":62.12,"h":62.6725,"l":61.8,"n":712,"o":62.66,"t":"2026-10-14T19:00:00Z","v":33274,"vw":62.212123},{"c":62.285,"h":62.61,"l":62.074,"n":672,"o":62.135,"t":"2026-10-14T19:15:00Z","v":23034,"vw":62.350563},{"c":61.86,"h":62.48,"l":61.7,"n":1775,"o":62.23,"t":"2026-10-14T19:30:00Z","v":95991,"vw":62.007173},{"c":62.37,"h":62.39,"l":61.605,"n":2958,"o":61.86,"t":"2026-10-14T19:45:00Z","v":124694,"vw":62.137396},{"c":61.91,"h":62.39,"l":61.91,"n":23,"o":62.39,"t":"2026-10-14T20:00:00Z","v":98582,"vw":62.389419},{"c":59.93,"h":60.88,"l":59.48,"n":764,"o":60.81,"t":"2026-10-15T13:30:00Z","v":34387,"vw":59.994878},{"c":58.71,"h":60.25,"l":58.233,"n":749,"o":60.25,"t":"2026-10-15T13:45:00Z","v":36848,"vw":58.960967},{"c":58.94,"h":59.45,"l":58.44,"n":841,"o":58.71,"t":"2026-10-15T14:00:00Z","v":72868,"vw":58.822244},{"c":58.92,"h":59.375,"l":58.88,"n":429,"o":59.07,"t":"2026-10-15T14:15:00Z","v":26830,"vw":59.084611},{"c":59.6,"h":60.07,"l":58.61,"n":610,"o":58.84,"t":"2026-10-15T14:30:00Z","v":32168,"vw":59.569272},{"c":60.1,"h":60.17,"l":59.35,"n":442,"o":59.755,"t":"2026-10-15T14:45:00Z","v":31413,"vw":59.931346},{"c":60.38,"h":60.5,"l":60,"n":342,"o":60.1,"t":"2026-10-15T15:00:00Z","v":9895,"vw":60.224622},{"c":59.99,"h":60.9547,"l":59.99,"n":390,"o":60.41,"t":"2026-10-15T15:15:00Z","v":17502,"vw":60.266929},{"c":59.87,"h":60.02,"l":59.8,"n":323,"o":59.99,"t":"2026-10-15T15:30:00Z","v":15273,"vw":59.903297},{"c":59.74,"h":59.98,"l":59.42,"n":634,"o":59.84,"t":"2026-10-15T15:45:00Z","v":43235,"vw":59.698971},{"c":59.61,"h":59.915,"l":59.43,"n":313,"o":59.915,"t":"2026-10-15T16:00:00Z","v":15470,"vw":59.646399},{"c":60.02,"h":60.23,"l":59.42,"n":381,"o":59.585,"t":"2026-10-15T16:15:00Z","v":16006,"vw":59.693425},{"c":59.89,"h":60.165,"l":59.76,"n":224,"o":60.165,"t":"2026-10-15T16:30:00Z","v":11441,"vw":59.983935},{"c":59.82,"h":60,"l":59.69,"n":277,"o":60,"t":"2026-10-15T16:45:00Z","v":8529,"vw":59.831423},{"c":59.77,"h":59.8,"l":59.53,"n":217,"o":59.68,"t":"2026-10-15T17:00:00Z","v":5204,"vw":59.690229},{"c":59.75,"h":59.955,"l":59.64,"n":498,"o":59.8,"t":"2026-10-15T17:15:00Z","v":25761,"vw":59.84324},{"c":59.63,"h":59.87,"l":59.295,"n":1100,"o":59.77,"t":"2026-10-15T17:30:00Z","v":117073,"vw":59.576842},{"c":59.8,"h":59.8,"l":59.44,"n":243,"o":59.44,"t":"2026-10-15T17:45:00Z","v":8737,"vw":59.581834},{"c":59.535,"h":59.72,"l":59.45,"n":389,"o":59.61,"t":"2026-10-15T18:00:00Z","v":14944,"vw":59.551326},{"c":59.46,"h":59.51,"l":59.33,"n":401,"o":59.41,"t":"2026-10-15T18:15:00Z","v":16344,"vw":59.428109},{"c":59.675,"h":59.6775,"l":59.38,"n":983,"o":59.38,"t":"2026-10-15T18:30:00Z","v":54518,"vw":59.527157},{"c":59.635,"h":59.85,"l":59.46,"n":1081,"o":59.67,"t":"2026-10-15T18:45:00Z","v":55313,"vw":59.651897},{"c":59.82,"h":59.925,"l":59.47,"n":1020,"o":59.635,"t":"2026-10-15T19:00:00Z","v":65872,"vw":59.645519},{"c":60.2,"h":60.28,"l":59.78,"n":770,"o":59.875,"t":"2026-10-15T19:15:00Z","v":29294,"vw":60.089284},{"c":60.625,"h":60.91,"l":60.15,"n":1318,"o":60.15,"t":"2026-10-15T19:30:00Z","v":58135,"vw":60.390015},{"c":60.53,"h":60.64,"l":60.28,"n":3088,"o":60.61,"t":"2026-10-15T19:45:00Z","v":148572,"vw":60.466029},{"c":60.54,"h":60.54,"l":60.54,"n":30,"o":60.54,"t":"2026-10-15T20:00:00Z","v":283660,"vw":60.54},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-15T22:30:00Z","v":120,"vw":60.5},{"c":60.03,"h":60.32,"l":59.46,"n":129,"o":59.98,"t":"2026-10-16T13:30:00Z","v":14121,"vw":59.905705},{"c":59.31,"h":60.165,"l":59.3,"n":195,"o":60.165,"t":"2026-10-16T13:45:00Z","v":7565,"vw":59.726123},{"c":59.3,"h":59.92,"l":59,"n":311,"o":59.38,"t":"2026-10-16T14:00:00Z","v":20993,"vw":59.511629},{"c":60.105,"h":60.215,"l":59.51,"n":264,"o":59.51,"t":"2026-10-16T14:15:00Z","v":15704,"vw":59.821022},{"c":60.56,"h":60.755,"l":60.205,"n":195,"o":60.25,"t":"2026-10-16T14:30:00Z","v":5377,"vw":60.545052},{"c":59.82,"h":60.61,"l":59.7496,"n":506,"o":60.61,"t":"2026-10-16T14:45:00Z","v":26706,"vw":60.416203},{"c":59.17,"h":59.81,"l":59,"n":220,"o":59.73,"t":"2026-10-16T15:00:00Z","v":7549,"vw":59.430009},{"c":59.365,"h":59.45,"l":59.07,"n":283,"o":59.09,"t":"2026-10-16T15:15:00Z","v":11229,"vw":59.29461},{"c":59.18,"h":59.4975,"l":59.18,"n":310,"o":59.27,"t":"2026-10-16T15:30:00Z","v":10414,"vw":59.406167},{"c":59.035,"h":59.25,"l":58.9506,"n":226,"o":59.11,"t":"2026-10-16T15:45:00Z","v":6125,"vw":59.050575},{"c":59.31,"h":59.31,"l":58.83,"n":224,"o":59.04,"t":"2026-10-16T16:00:00Z","v":8953,"vw":59.017309},{"c":59.325,"h":59.4,"l":59.16,"n":271,"o":59.35,"t":"2026-10-16T16:15:00Z","v":10849,"vw":59.299447},{"c":58.87,"h":59.325,"l":58.81,"n":359,"o":59.325,"t":"2026-10-16T16:30:00Z","v":15294,"vw":59.033107},{"c":58.59,"h":58.92,"l":58.52,"n":867,"o":58.87,"t":"2026-10-16T16:45:00Z","v":41578,"vw":58.635592},{"c":58.71,"h":59.015,"l":58.63,"n":344,"o":58.675,"t":"2026-10-16T17:00:00Z","v":15052,"vw":58.825961},{"c":58.6,"h":59,"l":58.54,"n":545,"o":58.71,"t":"2026-10-16T17:15:00Z","v":31433,"vw":58.80721},{"c":58.58,"h":58.73,"l":58.39,"n":744,"o":58.53,"t":"2026-10-16T17:30:00Z","v":71486,"vw":58.567865},{"c":58.06,"h":58.5,"l":57.99,"n":429,"o":58.5,"t":"2026-10-16T17:45:00Z","v":12935,"vw":58.214195},{"c":58.11,"h":58.19,"l":57.77,"n":709,"o":58.06,"t":"2026-10-16T18:00:00Z","v":25048,"vw":57.962313},{"c":57.44,"h":58.12,"l":57.32,"n":925,"o":58.03,"t":"2026-10-16T18:15:00Z","v":33622,"vw":57.714671},{"c":57.38,"h":57.89,"l":57.32,"n":813,"o":57.43,"t":"2026-10-16T18:30:00Z","v":34168,"vw":57.623442},{"c":56.95,"h":57.46,"l":56.91,"n":803,"o":57.31,"t":"2026-10-16T18:45:00Z","v":33227,"vw":57.220102},{"c":56.535,"h":57.2,"l":56.14,"n":1853,"o":57.015,"t":"2026-10-16T19:00:00Z","v":98723,"vw":56.526828},{"c":57.395,"h":57.515,"l":56.44,"n":1835,"o":56.55,"t":"2026-10-16T19:15:00Z","v":121544,"vw":57.187734},{"c":56.6725,"h":57.62,"l":56.46,"n":2263,"o":57.5,"t":"2026-10-16T19:30:00Z","v":118571,"vw":57.191713},{"c":56.79,"h":57,"l":56.29,"n":5546,"o":56.685,"t":"2026-10-16T19:45:00Z","v":362663,"vw":56.726164},{"c":57.83,"h":57.83,"l":56.72,"n":46,"o":56.72,"t":"2026-10-16T20:00:00Z","v":339058,"vw":56.720426},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-16T21:15:00Z","v":100,"vw":55.99},{"c":56.4,"h":56.84,"l":56.4,"n":9,"o":56.84,"t":"2026-10-19T11:00:00Z","v":1140,"vw":56.742186},{"c":58.46,"h":58.46,"l":58.15,"n":32,"o":58.16,"t":"2026-10-19T12:45:00Z","v":2028,"vw":58.281682},{"c":58.39,"h":58.56,"l":58.3,"n":23,"o":58.3,"t":"2026-10-19T13:00:00Z","v":1085,"vw":58.428528},{"c":61.43,"h":61.43,"l":58.74,"n":11,"o":58.74,"t":"2026-10-19T13:15:00Z","v":1000,"vw":60.814179},{"c":57.655,"h":59.02,"l":57.16,"n":215,"o":57.73,"t":"2026-10-19T13:30:00Z","v":22331,"vw":57.794241},{"c":57.645,"h":57.655,"l":56.77,"n":171,"o":57.655,"t":"2026-10-19T13:45:00Z","v":12678,"vw":57.259691},{"c":58.59,"h":58.8,"l":57.59,"n":369,"o":57.59,"t":"2026-10-19T14:00:00Z","v":45098,"vw":58.377637},{"c":59.12,"h":59.23,"l":58.59,"n":154,"o":58.91,"t":"2026-10-19T14:15:00Z","v":7016,"vw":58.92722},{"c":58.805,"h":58.965,"l":58.47,"n":331,"o":58.955,"t":"2026-10-19T14:30:00Z","v":12212,"vw":58.773494},{"c":59.2,"h":59.63,"l":58.89,"n":453,"o":58.89,"t":"2026-10-19T14:45:00Z","v":27747,"vw":59.473311},{"c":59.695,"h":59.92,"l":59.2201,"n":212,"o":59.38,"t":"2026-10-19T15:00:00Z","v":13294,"vw":59.460605},{"c":59.33,"h":59.88,"l":59.2,"n":255,"o":59.88,"t":"2026-10-19T15:15:00Z","v":11960,"vw":59.573569},{"c":59.44,"h":59.45,"l":59.035,"n":287,"o":59.2,"t":"2026-10-19T15:30:00Z","v":10995,"vw":59.205233},{"c":59.415,"h":59.5986,"l":59.24,"n":125,"o":59.42,"t":"2026-10-19T15:45:00Z","v":3705,"vw":59.44347},{"c":58.9659,"h":59.415,"l":58.9659,"n":386,"o":59.415,"t":"2026-10-19T16:00:00Z","v":10809,"vw":59.115358},{"c":59.27,"h":59.27,"l":58.9734,"n":165,"o":59.14,"t":"2026-10-19T16:15:00Z","v":4845,"vw":59.123512},{"c":59.315,"h":59.4,"l":59.185,"n":212,"o":59.185,"t":"2026-10-19T16:30:00Z","v":5568,"vw":59.307456},{"c":58.53,"h":59.5,"l":58.53,"n":374,"o":59.39,"t":"2026-10-19T16:45:00Z","v":11006,"vw":58.984862},{"c":58.69,"h":58.69,"l":58.595,"n":57,"o":58.595,"t":"2026-10-19T17:00:00Z","v":816,"vw":58.635},{"c":58.91,"h":58.91,"l":58.56,"n":447,"o":58.67,"t":"2026-10-19T17:15:00Z","v":10625,"vw":58.678054},{"c":58.725,"h":58.96,"l":58.58,"n":403,"o":58.8,"t":"2026-10-19T17:30:00Z","v":10418,"vw":58.776953},{"c":58.455,"h":58.74,"l":58.34,"n":355,"o":58.74,"t":"2026-10-19T17:45:00Z","v":12233,"vw":58.489157},{"c":58.22,"h":58.63,"l":58.065,"n":400,"o":58.45,"t":"2026-10-19T18:00:00Z","v":32313,"vw":58.436597},{"c":57.99,"h":58.235,"l":57.99,"n":234,"o":58.235,"t":"2026-10-19T18:15:00Z","v":7760,"vw":58.101709},{"c":57.69,"h":57.99,"l":57.57,"n":370,"o":57.99,"t":"2026-10-19T18:30:00Z","v":13032,"vw":57.807318},{"c":57.53,"h":57.83,"l":57.37,"n":575,"o":57.64,"t":"2026-10-19T18:45:00Z","v":27845,"vw":57.606653},{"c":57.49,"h":57.59,"l":57.315,"n":524,"o":57.53,"t":"2026-10-19T19:00:00Z","v":30245,"vw":57.398017},{"c":57.755,"h":57.88,"l":57.22,"n":2068,"o":57.49,"t":"2026-10-19T19:15:00Z","v":172186,"vw":57.552145},{"c":57.45,"h":57.82,"l":57.335,"n":1056,"o":57.64,"t":"2026-10-19T19:30:00Z","v":59158,"vw":57.470795},{"c":57.54,"h":57.88,"l":56.74,"n":4085,"o":57.45,"t":"2026-10-19T19:45:00Z","v":252474,"vw":57.354646},{"c":57.51,"h":57.51,"l":57.42,"n":23,"o":57.49,"t":"2026-10-19T20:00:00Z","v":80130,"vw":57.471993},{"c":57.5,"h":57.5,"l":57.5,"n":4,"o":57.5,"t":"2026-10-20T13:15:00Z","v":456,"vw":57.5},{"c":55.11,"h":57.875,"l":55,"n":314,"o":56.3,"t":"2026-10-20T13:30:00Z","v":15617,"vw":56.034913},{"c":55.555,"h":55.8,"l":55.01,"n":681,"o":55.23,"t":"2026-10-20T13:45:00Z","v":43104,"vw":55.471913},{"c":55.53,"h":56.46,"l":55.23,"n":647,"o":55.555,"t":"2026-10-20T14:00:00Z","v":59591,"vw":55.973271},{"c":58.66,"h":58.7,"l":55.81,"n":2630,"o":55.81,"t":"2026-10-20T14:15:00Z","v":167217,"vw":57.121116},{"c":58.23,"h":58.81,"l":57.7,"n":379,"o":58.455,"t":"2026-10-20T14:30:00Z","v":25818,"vw":58.429906},{"c":57.6,"h":58.68,"l":57.545,"n":569,"o":58.32,"t":"2026-10-20T14:45:00Z","v":40490,"vw":58.125559},{"c":56.975,"h":58.18,"l":56.765,"n":553,"o":57.53,"t":"2026-10-20T15:00:00Z","v":30531,"vw":57.703798},{"c":57.775,"h":58,"l":56.965,"n":948,"o":56.97,"t":"2026-10-20T15:15:00Z","v":76020,"vw":57.657821},{"c":57.265,"h":57.9,"l":57.14,"n":471,"o":57.89,"t":"2026-10-20T15:30:00Z","v":26307,"vw":57.527843},{"c":57.16,"h":57.33,"l":56.93,"n":257,"o":57.145,"t":"2026-10-20T15:45:00Z","v":10032,"vw":57.130516},{"c":57.41,"h":57.51,"l":56.945,"n":471,"o":57.06,"t":"2026-10-20T16:00:00Z","v":19173,"vw":57.183329},{"c":57.12,"h":57.28,"l":56.86,"n":219,"o":57.26,"t":"2026-10-20T16:15:00Z","v":8262,"vw":57.145039},{"c":57.175,"h":57.3,"l":57.12,"n":143,"o":57.12,"t":"2026-10-20T16:30:00Z","v":5024,"vw":57.193896},{"c":56.545,"h":57.76,"l":56.53,"n":706,"o":57.165,"t":"2026-10-20T16:45:00Z","v":36407,"vw":57.387928},{"c":56.43,"h":56.86,"l":56.42,"n":255,"o":56.66,"t":"2026-10-20T17:00:00Z","v":9039,"vw":56.669432},{"c":56.27,"h":56.545,"l":56.012,"n":230,"o":56.545,"t":"2026-10-20T17:15:00Z","v":12021,"vw":56.162889},{"c":57.038,"h":57.08,"l":56.18,"n":1553,"o":56.27,"t":"2026-10-20T17:30:00Z","v":64092,"vw":56.789899},{"c":56.95,"h":57.28,"l":56.56,"n":345,"o":56.69,"t":"2026-10-20T17:45:00Z","v":13365,"vw":56.843525},{"c":56.99,"h":57.19,"l":56.915,"n":423,"o":56.92,"t":"2026-10-20T18:00:00Z","v":16754,"vw":57.077925},{"c":56.87,"h":56.99,"l":56.81,"n":273,"o":56.97,"t":"2026-10-20T18:15:00Z","v":10777,"vw":56.94703},{"c":56.96,"h":57.32,"l":56.85,"n":393,"o":56.97,"t":"2026-10-20T18:30:00Z","v":19138,"vw":57.114362},{"c":57.4,"h":57.47,"l":56.83,"n":387,"o":56.85,"t":"2026-10-20T18:45:00Z","v":19678,"vw":57.105632},{"c":57.27,"h":57.415,"l":56.93,"n":536,"o":57.4,"t":"2026-10-20T19:00:00Z","v":34695,"vw":57.14919},{"c":57.135,"h":57.495,"l":57.09,"n":653,"o":57.27,"t":"2026-10-20T19:15:00Z","v":36861,"vw":57.290265},{"c":57.145,"h":57.225,"l":56.87,"n":647,"o":57.16,"t":"2026-10-20T19:30:00Z","v":25690,"vw":57.069334},{"c":57.22,"h":57.45,"l":56.81,"n":2174,"o":57.145,"t":"2026-10-20T19:45:00Z","v":138292,"vw":57.072651},{"c":57.43,"h":58.69,"l":57.43,"n":13,"o":58.69,"t":"2026-10-20T20:00:00Z","v":365477,"vw":58.685394},{"c":57.55,"h":57.56,"l":57.5,"n":21,"o":57.56,"t":"2026-10-20T20:15:00Z","v":7534,"vw":57.538209},{"c":57.75,"h":57.75,"l":57.75,"n":8,"o":57.75,"t":"2026-10-20T20:30:00Z","v":1000,"vw":57.75},{"c":57.95,"h":57.98,"l":57.95,"n":4,"o":57.97,"t":"2026-10-20T21:00:00Z","v":1000,"vw":57.962245},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-20T21:45:00Z","v":380,"vw":57.9},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-20T22:45:00Z","v":100,"vw":58},{"c":57.99,"h":57.99,"l":57.98,"n":3,"o":57.98,"t":"2026-10-20T23:15:00Z","v":500,"vw":57.985},{"c":59.5,"h":59.51,"l":58.01,"n":25,"o":58.01,"t":"2026-10-21T11:30:00Z","v":760,"vw":59.206},{"c":59.5,"h":59.51,"l":59.5,"n":12,"o":59.5,"t":"2026-10-21T12:30:00Z","v":1190,"vw":59.500909},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-21T13:00:00Z","v":501,"vw":58.44},{"c":60.45,"h":62.33,"l":58.93,"n":627,"o":59.5,"t":"2026-10-21T13:30:00Z","v":59707,"vw":59.884247},{"c":60.505,"h":60.975,"l":60.08,"n":257,"o":60.55,"t":"2026-10-21T13:45:00Z","v":16819,"vw":60.614286},{"c":60.695,"h":61.03,"l":60.06,"n":268,"o":60.16,"t":"2026-10-21T14:00:00Z","v":12051,"vw":60.614659},{"c":60.925,"h":61.1,"l":60.3,"n":432,"o":60.65,"t":"2026-10-21T14:15:00Z","v":17394,"vw":60.825804},{"c":60.25,"h":60.952,"l":59.83,"n":531,"o":60.92,"t":"2026-10-21T14:30:00Z","v":36313,"vw":60.487788},{"c":59.61,"h":60.3,"l":59.44,"n":1046,"o":60.05,"t":"2026-10-21T14:45:00Z","v":65722,"vw":60.061533},{"c":59.855,"h":60.325,"l":59.38,"n":1646,"o":59.6,"t":"2026-10-21T15:00:00Z","v":72484,"vw":60.018665},{"c":59.75,"h":59.839,"l":59.5,"n":347,"o":59.835,"t":"2026-10-21T15:15:00Z","v":12989,"vw":59.724767},{"c":59.89,"h":60.28,"l":59.64,"n":1255,"o":59.745,"t":"2026-10-21T15:30:00Z","v":77969,"vw":60.033173},{"c":59.69,"h":60.06,"l":59.635,"n":526,"o":59.92,"t":"2026-10-21T15:45:00Z","v":24764,"vw":59.901336},{"c":59.32,"h":59.9722,"l":59.19,"n":510,"o":59.72,"t":"2026-10-21T16:00:00Z","v":46662,"vw":59.672304},{"c":58.89,"h":59.57,"l":58.81,"n":537,"o":59.37,"t":"2026-10-21T16:15:00Z","v":35668,"vw":59.232361},{"c":59.315,"h":59.48,"l":58.36,"n":790,"o":59.015,"t":"2026-10-21T16:30:00Z","v":142722,"vw":58.984729},{"c":58.57,"h":59.355,"l":58.495,"n":365,"o":59.315,"t":"2026-10-21T16:45:00Z","v":16077,"vw":58.814124},{"c":59.28,"h":59.44,"l":58.1,"n":666,"o":58.6025,"t":"2026-10-21T17:00:00Z","v":52816,"vw":58.81018},{"c":59.03,"h":59.66,"l":58.39,"n":1339,"o":59.27,"t":"2026-10-21T17:15:00Z","v":100814,"vw":59.050331},{"c":59.45,"h":59.575,"l":59.03,"n":344,"o":59.03,"t":"2026-10-21T17:30:00Z","v":13049,"vw":59.294882},{"c":59.41,"h":59.41,"l":59.23,"n":260,"o":59.25,"t":"2026-10-21T17:45:00Z","v":7400,"vw":59.33956},{"c":59.545,"h":59.545,"l":59.21,"n":361,"o":59.39,"t":"2026-10-21T18:00:00Z","v":15113,"vw":59.34396},{"c":59.01,"h":59.56,"l":58.96,"n":316,"o":59.5,"t":"2026-10-21T18:15:00Z","v":13296,"vw":59.223074},{"c":59.19,"h":59.42,"l":58.99,"n":323,"o":59.02,"t":"2026-10-21T18:30:00Z","v":17643,"vw":59.232535},{"c":58.69,"h":59.29,"l":58.69,"n":330,"o":59.22,"t":"2026-10-21T18:45:00Z","v":16080,"vw":59.009962},{"c":58.69,"h":58.8,"l":58.31,"n":397,"o":58.69,"t":"2026-10-21T19:00:00Z","v":21151,"vw":58.553269},{"c":59.165,"h":59.185,"l":58.615,"n":523,"o":58.62,"t":"2026-10-21T19:15:00Z","v":25265,"vw":58.916627},{"c":59.03,"h":59.17,"l":58.79,"n":552,"o":59.17,"t":"2026-10-21T19:30:00Z","v":36605,"vw":58.953912},{"c":58.93,"h":59.12,"l":58.46,"n":2306,"o":59.03,"t":"2026-10-21T19:45:00Z","v":148583,"vw":58.761682},{"c":58.35,"h":58.71,"l":58.25,"n":17,"o":58.25,"t":"2026-10-21T20:00:00Z","v":195285,"vw":58.253335},{"c":54.93,"h":57.64,"l":54.67,"n":285,"o":57.64,"t":"2026-10-22T13:30:00Z","v":17851,"vw":55.821031},{"c":56.48,"h":56.48,"l":54.5901,"n":373,"o":55.05,"t":"2026-10-22T13:45:00Z","v":25404,"vw":55.43387},{"c":55.04,"h":56.505,"l":54.77,"n":511,"o":56.175,"t":"2026-10-22T14:00:00Z","v":22038,"vw":55.280525},{"c":54.29,"h":55.57,"l":54.26,"n":412,"o":54.905,"t":"2026-10-22T14:15:00Z","v":16857,"vw":54.938863},{"c":55.3525,"h":55.52,"l":54.13,"n":358,"o":54.29,"t":"2026-10-22T14:30:00Z","v":18885,"vw":54.931743},{"c":54.65,"h":55.66,"l":54.65,"n":389,"o":55.29,"t":"2026-10-22T14:45:00Z","v":18204,"vw":55.206641},{"c":53.79,"h":54.835,"l":53.79,"n":677,"o":54.67,"t":"2026-10-22T15:00:00Z","v":53435,"vw":54.18899},{"c":53.5,"h":54.63,"l":53.48,"n":547,"o":53.945,"t":"2026-10-22T15:15:00Z","v":27718,"vw":54.055862},{"c":53.46,"h":53.96,"l":53.34,"n":605,"o":53.63,"t":"2026-10-22T15:30:00Z","v":30789,"vw":53.654379},{"c":54.02,"h":54.105,"l":53.22,"n":563,"o":53.37,"t":"2026-10-22T15:45:00Z","v":30151,"vw":53.799757},{"c":53.605,"h":54.07,"l":53.37,"n":589,"o":53.94,"t":"2026-10-22T16:00:00Z","v":46732,"vw":53.754041},{"c":53.63,"h":53.74,"l":53.4,"n":608,"o":53.5,"t":"2026-10-22T16:15:00Z","v":19650,"vw":53.544338},{"c":53.125,"h":53.635,"l":53.11,"n":798,"o":53.635,"t":"2026-10-22T16:30:00Z","v":42101,"vw":53.449051},{"c":53.31,"h":53.37,"l":52.89,"n":575,"o":53.2,"t":"2026-10-22T16:45:00Z","v":28269,"vw":53.076217},{"c":52.92,"h":53.335,"l":52.74,"n":362,"o":53.335,"t":"2026-10-22T17:00:00Z","v":11360,"vw":53.041673},{"c":52.38,"h":52.865,"l":52.34,"n":739,"o":52.77,"t":"2026-10-22T17:15:00Z","v":43087,"vw":52.544477},{"c":51.655,"h":52.36,"l":51.545,"n":1013,"o":52.29,"t":"2026-10-22T17:30:00Z","v":43394,"vw":51.851894},{"c":50.58,"h":51.74,"l":50.57,"n":1064,"o":51.6,"t":"2026-10-22T17:45:00Z","v":51124,"vw":51.288699},{"c":50.995,"h":51.27,"l":50.365,"n":1242,"o":50.57,"t":"2026-10-22T18:00:00Z","v":66229,"vw":50.831804},{"c":50.55,"h":51.1,"l":50.54,"n":1111,"o":50.9,"t":"2026-10-22T18:15:00Z","v":57906,"vw":50.78939},{"c":49.59,"h":50.51,"l":49.54,"n":1485,"o":50.505,"t":"2026-10-22T18:30:00Z","v":81120,"vw":49.967219},{"c":48.2,"h":49.84,"l":48.2,"n":1680,"o":49.51,"t":"2026-10-22T18:45:00Z","v":98154,"vw":49.138237},{"c":48.32,"h":48.42,"l":47.6,"n":1712,"o":48.0101,"t":"2026-10-22T19:00:00Z","v":102831,"vw":48.011346},{"c":47.44,"h":48.35,"l":47.08,"n":1909,"o":48.32,"t":"2026-10-22T19:15:00Z","v":112775,"vw":47.643189},{"c":46.71,"h":47.8,"l":46.455,"n":3286,"o":47.56,"t":"2026-10-22T19:30:00Z","v":235250,"vw":47.04338},{"c":52,"h":52.52,"l":46.21,"n":9532,"o":46.695,"t":"2026-10-22T19:45:00Z","v":882422,"vw":49.145227},{"c":51.51,"h":51.7,"l":51.5,"n":22,"o":51.51,"t":"2026-10-22T20:00:00Z","v":149720,"vw":51.511166},{"c":51.76,"h":51.76,"l":51.73,"n":3,"o":51.73,"t":"2026-10-22T20:15:00Z","v":300,"vw":51.75},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-22T20:30:00Z","v":224,"vw":51.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.676793986652614,"strike":81.46412026694772,"iv":1.1033761837497105,"gamma":0.010852220509346205,"theta":-0.04914874242823964,"vega":0.025541311756290035,"rho":0.003503908269326806,"breakevenPct":58.511991998456836},{"delta":0.15,"premium":2.0498645397152275,"strike":128.9945815886091,"iv":2.340343045720261,"gamma":0.006887708838037222,"theta":-0.13883166343926212,"vega":0.034019206673836976,"rho":0.004503766995692511,"breakevenPct":152.88391765404154},{"delta":0.2,"premium":1.443606290655479,"strike":69.41865509709166,"iv":1.0200546262142116,"gamma":0.01954166072958133,"theta":-0.07258197788159408,"vega":0.04087280652534111,"rho":0.006966151054744554,"breakevenPct":36.746934364622035},{"delta":0.25,"premium":1.766948847262248,"strike":63.46902017291066,"iv":0.8823571325648415,"gamma":0.024079827089337175,"theta":-0.07095720461095101,"vega":0.04550497118155619,"rho":0.008747307198904646,"breakevenPct":25.889558124610012},{"delta":0.3,"premium":2.316300432276657,"strike":61.6678674351585,"iv":0.9223067002881845,"gamma":0.025232564841498557,"theta":-0.08125979827089337,"vega":0.04986376080691643,"rho":0.010365300336491324,"breakevenPct":23.47388627447927},{"delta":0.35,"premium":2.860324156305506,"strike":59.83570159857904,"iv":0.9567303730017762,"gamma":0.026447868561278863,"theta":-0.09078028419182949,"vega":0.05403472468916519,"rho":0.011987238739142345,"breakevenPct":20.98808520819095},{"delta":0.4,"premium":3.3376776198934284,"strike":57.61545293072824,"iv":0.9220056838365897,"gamma":0.028446092362344584,"theta":-0.09051385435168739,"vega":0.055855328596802846,"rho":0.013658546269490417,"breakevenPct":17.624721247822595},{"delta":0.45,"premium":3.81503108348135,"strike":55.39520426287744,"iv":0.8872809946714032,"gamma":0.030444316163410305,"theta":-0.0902474245115453,"vega":0.0576759325044405,"rho":0.015329853799838488,"breakevenPct":14.261357287454242},{"delta":0.5,"premium":4.594072847682119,"strike":53.639072847682115,"iv":0.899445298013245,"gamma":0.029956225165562914,"theta":-0.09134317880794703,"vega":0.05745562913907285,"rho":0.01677638825687465,"breakevenPct":12.375811839761168},{"delta":0.55,"premium":5.438443708609272,"strike":51.98344370860927,"iv":0.921763178807947,"gamma":0.028929735099337748,"theta":-0.09273390728476821,"vega":0.05679337748344371,"rho":0.01817424922601602,"breakevenPct":10.810280619873684},{"delta":0.6,"premium":6.2828145695364235,"strike":50.32781456953642,"iv":0.944081059602649,"gamma":0.027903245033112582,"theta":-0.0941246357615894,"vega":0.05613112582781457,"rho":0.019572110195157387,"breakevenPct":9.244749399986205},{"delta":0.65,"premium":7.283620071684588,"strike":48.562724014336915,"iv":0.9488162007168459,"gamma":0.02632021505376344,"theta":-0.09005942652329749,"vega":0.053269175627240144,"rho":0.020849594712658202,"breakevenPct":7.769865083021049},{"delta":0.7,"premium":8.323046594982078,"strike":46.770609318996414,"iv":0.9492104659498208,"gamma":0.02459978494623656,"theta":-0.08464724014336918,"vega":0.04986415770609319,"rho":0.022097360355564463,"breakevenPct":6.317359926627743},{"delta":0.75,"premium":9.3645757795504,"strike":44.97824510514866,"iv":0.9491701232777374,"gamma":0.022867367657722987,"theta":-0.07914902102973168,"vega":0.046419071791153003,"rho":0.02334352656319095,"breakevenPct":4.868430885177649},{"delta":0.8,"premium":10.57922407541697,"strike":43.16533720087019,"iv":0.913347063089195,"gamma":0.02014800580130529,"theta":-0.06656744017403914,"vega":0.03967505438723712,"rho":0.024458005932782707,"breakevenPct":3.7139353073854986},{"delta":0.85,"premium":11.793872371283538,"strike":41.35242929659173,"iv":0.8775240029006527,"gamma":0.0174286439448876,"theta":-0.053985859318346624,"vega":0.03293103698332125,"rho":0.025572485302374465,"breakevenPct":2.55943972959335},{"delta":0.9,"premium":13.724912280701757,"strike":38.8859649122807,"iv":0.875910350877193,"gamma":0.013751228070175436,"theta":-0.04150298245614034,"vega":0.02533771929824561,"rho":0.026122675794795706,"breakevenPct":1.5262006811703148}],"put":[{"delta":0.15,"premium":1.6762509482152832,"strike":38.15627370538208,"iv":1.268099038579867,"gamma":0.012829314984468742,"theta":-0.07218839802117456,"vega":0.033914186918149666,"rho":-0.007611396928700038,"breakevenPct":29.602426172970297},{"delta":0.2,"premium":2.2743205248359892,"strike":41.5651358950328,"iv":1.158625023430178,"gamma":0.016271227741330836,"theta":-0.07913786316776007,"vega":0.040287628865979384,"rho":-0.010168860619153288,"breakevenPct":24.178279872256244},{"delta":0.25,"premium":3.059231490159325,"strike":43.90815370196813,"iv":1.1642014058106842,"gamma":0.01847366447985005,"theta":-0.09057179006560451,"vega":0.04595773195876288,"rho":-0.012871258325274084,"breakevenPct":21.171512520631392},{"delta":0.3,"premium":3.831802575107296,"strike":46.14592274678112,"iv":1.1464254935622318,"gamma":0.020623004291845493,"theta":-0.09716051502145923,"vega":0.05029596566523605,"rho":-0.015564359702620227,"breakevenPct":18.344036720042798},{"delta":0.35,"premium":4.593605150214592,"strike":48.291845493562235,"iv":1.1082709871244636,"gamma":0.022726008583690987,"theta":-0.09952103004291846,"vega":0.0534719313304721,"rho":-0.01824934855335778,"breakevenPct":15.673021336650638},{"delta":0.4,"premium":5.377555555555556,"strike":50.37777777777778,"iv":1.071372,"gamma":0.024634222222222224,"theta":-0.10096933333333334,"vega":0.05616622222222222,"rho":-0.020950669304920726,"breakevenPct":13.160512886487417},{"delta":0.45,"premium":6.2479259259259265,"strike":52.22962962962963,"iv":1.039372,"gamma":0.025782370370370372,"theta":-0.09885822222222222,"vega":0.05698103703703704,"rho":-0.023715716493037657,"breakevenPct":11.266492273825351},{"delta":0.5,"premium":7.118296296296296,"strike":54.08148148148148,"iv":1.0073720000000002,"gamma":0.026930518518518517,"theta":-0.0967471111111111,"vega":0.057795851851851855,"rho":-0.02648076368115459,"breakevenPct":9.372471661163285},{"delta":0.55,"premium":8.373455684870189,"strike":56.128021486123544,"iv":1.000072963294539,"gamma":0.026935989256938228,"theta":-0.0950006266786034,"vega":0.05743294538943599,"rho":-0.02954480673017779,"breakevenPct":7.845299495844542},{"delta":0.6,"premium":10.007296329453894,"strike":58.36615935541629,"iv":1.0170828111011638,"gamma":0.025816920322291853,"theta":-0.0936129811996419,"vega":0.055911011638316924,"rho":-0.032903099674061125,"breakevenPct":6.679152786641456},{"delta":0.65,"premium":11.878268765133175,"strike":60.817191283292985,"iv":1.0380968523002423,"gamma":0.024395278450363194,"theta":-0.09155399515738498,"vega":0.053884745762711864,"rho":-0.03644791182387537,"breakevenPct":5.559779007796596},{"delta":0.7,"premium":14.390375302663438,"strike":63.84382566585956,"iv":1.0699370460048427,"gamma":0.022155569007263922,"theta":-0.08767990314769976,"vega":0.05049491525423729,"rho":-0.04049701664157688,"breakevenPct":4.566865373994357},{"delta":0.75,"premium":16.965050377833755,"strike":66.94584382871537,"iv":1.0773132241813603,"gamma":0.02001574307304786,"theta":-0.07958413098236775,"vega":0.046047732997481106,"rho":-0.04459561359041517,"breakevenPct":3.549221437897315},{"delta":0.8,"premium":19.60443037974684,"strike":70.11867088607596,"iv":1.0693751582278481,"gamma":0.01791455696202531,"theta":-0.06877041139240504,"vega":0.0408887658227848,"rho":-0.04874548506423949,"breakevenPct":2.519798328195457},{"delta":0.85,"premium":23.08544303797468,"strike":74.07436708860759,"iv":1.055213765822785,"gamma":0.015066455696202533,"theta":-0.05445079113924051,"vega":0.03384762658227848,"rho":-0.053564084287616325,"breakevenPct":1.6037745066906368},{"delta":0.9,"premium":31.39202896097995,"strike":82.81066910742548,"iv":1.1389252204621871,"gamma":0.010500350936235905,"theta":-0.04049625578607944,"vega":0.025514515231065536,"rho":-0.06224884623480373,"breakevenPct":0.7745269269673356}]},"raw":{"call":[{"delta":0.1,"premium":0.676793986652614,"strike":81.46412026694772,"iv":1.1033761837497105,"gamma":0.010852220509346205,"theta":-0.04914874242823964,"vega":0.025541311756290035,"rho":0.003503908269326806,"breakevenPct":58.511991998456836},{"delta":0.15,"premium":2.0498645397152275,"strike":128.9945815886091,"iv":2.340343045720261,"gamma":0.006887708838037222,"theta":-0.13883166343926212,"vega":0.034019206673836976,"rho":0.004503766995692511,"breakevenPct":152.88391765404154},{"delta":0.2,"premium":1.443606290655479,"strike":69.41865509709166,"iv":1.0200546262142116,"gamma":0.01954166072958133,"theta":-0.07258197788159408,"vega":0.04087280652534111,"rho":0.006966151054744554,"breakevenPct":36.746934364622035},{"delta":0.25,"premium":1.766948847262248,"strike":63.46902017291066,"iv":0.8823571325648415,"gamma":0.024079827089337175,"theta":-0.07095720461095101,"vega":0.04550497118155619,"rho":0.008747307198904646,"breakevenPct":25.889558124610012},{"delta":0.3,"premium":2.316300432276657,"strike":61.6678674351585,"iv":0.9223067002881845,"gamma":0.025232564841498557,"theta":-0.08125979827089337,"vega":0.04986376080691643,"rho":0.010365300336491324,"breakevenPct":23.47388627447927},{"delta":0.35,"premium":2.860324156305506,"strike":59.83570159857904,"iv":0.9567303730017762,"gamma":0.026447868561278863,"theta":-0.09078028419182949,"vega":0.05403472468916519,"rho":0.011987238739142345,"breakevenPct":20.98808520819095},{"delta":0.4,"premium":3.3376776198934284,"strike":57.61545293072824,"iv":0.9220056838365897,"gamma":0.028446092362344584,"theta":-0.09051385435168739,"vega":0.055855328596802846,"rho":0.013658546269490417,"breakevenPct":17.624721247822595},{"delta":0.45,"premium":3.81503108348135,"strike":55.39520426287744,"iv":0.8872809946714032,"gamma":0.030444316163410305,"theta":-0.0902474245115453,"vega":0.0576759325044405,"rho":0.015329853799838488,"breakevenPct":14.261357287454242},{"delta":0.5,"premium":4.594072847682119,"strike":53.639072847682115,"iv":0.899445298013245,"gamma":0.029956225165562914,"theta":-0.09134317880794703,"vega":0.05745562913907285,"rho":0.01677638825687465,"breakevenPct":12.375811839761168},{"delta":0.55,"premium":5.438443708609272,"strike":51.98344370860927,"iv":0.921763178807947,"gamma":0.028929735099337748,"theta":-0.09273390728476821,"vega":0.05679337748344371,"rho":0.01817424922601602,"breakevenPct":10.810280619873684},{"delta":0.6,"premium":6.2828145695364235,"strike":50.32781456953642,"iv":0.944081059602649,"gamma":0.027903245033112582,"theta":-0.0941246357615894,"vega":0.05613112582781457,"rho":0.019572110195157387,"breakevenPct":9.244749399986205},{"delta":0.65,"premium":7.283620071684588,"strike":48.562724014336915,"iv":0.9488162007168459,"gamma":0.02632021505376344,"theta":-0.09005942652329749,"vega":0.053269175627240144,"rho":0.020849594712658202,"breakevenPct":7.769865083021049},{"delta":0.7,"premium":8.323046594982078,"strike":46.770609318996414,"iv":0.9492104659498208,"gamma":0.02459978494623656,"theta":-0.08464724014336918,"vega":0.04986415770609319,"rho":0.022097360355564463,"breakevenPct":6.317359926627743},{"delta":0.75,"premium":9.3645757795504,"strike":44.97824510514866,"iv":0.9491701232777374,"gamma":0.022867367657722987,"theta":-0.07914902102973168,"vega":0.046419071791153003,"rho":0.02334352656319095,"breakevenPct":4.868430885177649},{"delta":0.8,"premium":10.57922407541697,"strike":43.16533720087019,"iv":0.913347063089195,"gamma":0.02014800580130529,"theta":-0.06656744017403914,"vega":0.03967505438723712,"rho":0.024458005932782707,"breakevenPct":3.7139353073854986},{"delta":0.85,"premium":11.793872371283538,"strike":41.35242929659173,"iv":0.8775240029006527,"gamma":0.0174286439448876,"theta":-0.053985859318346624,"vega":0.03293103698332125,"rho":0.025572485302374465,"breakevenPct":2.55943972959335},{"delta":0.9,"premium":13.724912280701757,"strike":38.8859649122807,"iv":0.875910350877193,"gamma":0.013751228070175436,"theta":-0.04150298245614034,"vega":0.02533771929824561,"rho":0.026122675794795706,"breakevenPct":1.5262006811703148}],"put":[{"delta":0.15,"premium":1.6762509482152832,"strike":38.15627370538208,"iv":1.268099038579867,"gamma":0.012829314984468742,"theta":-0.07218839802117456,"vega":0.033914186918149666,"rho":-0.007611396928700038,"breakevenPct":29.602426172970297},{"delta":0.2,"premium":2.2743205248359892,"strike":41.5651358950328,"iv":1.158625023430178,"gamma":0.016271227741330836,"theta":-0.07913786316776007,"vega":0.040287628865979384,"rho":-0.010168860619153288,"breakevenPct":24.178279872256244},{"delta":0.25,"premium":3.059231490159325,"strike":43.90815370196813,"iv":1.1642014058106842,"gamma":0.01847366447985005,"theta":-0.09057179006560451,"vega":0.04595773195876288,"rho":-0.012871258325274084,"breakevenPct":21.171512520631392},{"delta":0.3,"premium":3.831802575107296,"strike":46.14592274678112,"iv":1.1464254935622318,"gamma":0.020623004291845493,"theta":-0.09716051502145923,"vega":0.05029596566523605,"rho":-0.015564359702620227,"breakevenPct":18.344036720042798},{"delta":0.35,"premium":4.593605150214592,"strike":48.291845493562235,"iv":1.1082709871244636,"gamma":0.022726008583690987,"theta":-0.09952103004291846,"vega":0.0534719313304721,"rho":-0.01824934855335778,"breakevenPct":15.673021336650638},{"delta":0.4,"premium":5.377555555555556,"strike":50.37777777777778,"iv":1.071372,"gamma":0.024634222222222224,"theta":-0.10096933333333334,"vega":0.05616622222222222,"rho":-0.020950669304920726,"breakevenPct":13.160512886487417},{"delta":0.45,"premium":6.2479259259259265,"strike":52.22962962962963,"iv":1.039372,"gamma":0.025782370370370372,"theta":-0.09885822222222222,"vega":0.05698103703703704,"rho":-0.023715716493037657,"breakevenPct":11.266492273825351},{"delta":0.5,"premium":7.118296296296296,"strike":54.08148148148148,"iv":1.0073720000000002,"gamma":0.026930518518518517,"theta":-0.0967471111111111,"vega":0.057795851851851855,"rho":-0.02648076368115459,"breakevenPct":9.372471661163285},{"delta":0.55,"premium":8.373455684870189,"strike":56.128021486123544,"iv":1.000072963294539,"gamma":0.026935989256938228,"theta":-0.0950006266786034,"vega":0.05743294538943599,"rho":-0.02954480673017779,"breakevenPct":7.845299495844542},{"delta":0.6,"premium":10.007296329453894,"strike":58.36615935541629,"iv":1.0170828111011638,"gamma":0.025816920322291853,"theta":-0.0936129811996419,"vega":0.055911011638316924,"rho":-0.032903099674061125,"breakevenPct":6.679152786641456},{"delta":0.65,"premium":11.878268765133175,"strike":60.817191283292985,"iv":1.0380968523002423,"gamma":0.024395278450363194,"theta":-0.09155399515738498,"vega":0.053884745762711864,"rho":-0.03644791182387537,"breakevenPct":5.559779007796596},{"delta":0.7,"premium":14.390375302663438,"strike":63.84382566585956,"iv":1.0699370460048427,"gamma":0.022155569007263922,"theta":-0.08767990314769976,"vega":0.05049491525423729,"rho":-0.04049701664157688,"breakevenPct":4.566865373994357},{"delta":0.75,"premium":16.965050377833755,"strike":66.94584382871537,"iv":1.0773132241813603,"gamma":0.02001574307304786,"theta":-0.07958413098236775,"vega":0.046047732997481106,"rho":-0.04459561359041517,"breakevenPct":3.549221437897315},{"delta":0.8,"premium":19.60443037974684,"strike":70.11867088607596,"iv":1.0693751582278481,"gamma":0.01791455696202531,"theta":-0.06877041139240504,"vega":0.0408887658227848,"rho":-0.04874548506423949,"breakevenPct":2.519798328195457},{"delta":0.85,"premium":23.08544303797468,"strike":74.07436708860759,"iv":1.055213765822785,"gamma":0.015066455696202533,"theta":-0.05445079113924051,"vega":0.03384762658227848,"rho":-0.053564084287616325,"breakevenPct":1.6037745066906368},{"delta":0.9,"premium":31.39202896097995,"strike":82.81066910742548,"iv":1.1389252204621871,"gamma":0.010500350936235905,"theta":-0.04049625578607944,"vega":0.025514515231065536,"rho":-0.06224884623480373,"breakevenPct":0.7745269269673356}]}},"errors":["fundamentals:provider_http_429"],"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"}}