{"symbol":"DLB","url":"https://intraalpha.com/companies/DLB","capturedAt":"2026-10-23T02:21:11.081Z","state":"partial","quote":{"symbol":"DLB","last_price":63.28,"prev_close":62.52,"regular_close":63.28,"change":0.76,"change_pct":1.2156,"regular_change":0.76,"regular_change_pct":1.2156,"extended_change":0,"extended_change_pct":0,"bid":57.25,"ask":67.78,"bid_size":100,"ask_size":100,"volume":501359,"vwap":63.200682,"open":62.44,"high":63.67,"low":62.27,"close":63.28,"trade_count":11291,"last_trade_at":"2026-10-22T23:00:00.002520491Z","last_quote_at":"2026-10-23T00:00:00.001019869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:03.141429463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.200Z","bars":[{"c":61,"h":61,"l":60.84,"n":19,"o":60.84,"t":"2026-10-16T10:20:00Z","v":608,"vw":60.892617},{"c":60.83,"h":60.83,"l":60.83,"n":2,"o":60.83,"t":"2026-10-16T10:25:00Z","v":301,"vw":60.83},{"c":61.25,"h":61.25,"l":61.16,"n":12,"o":61.16,"t":"2026-10-16T13:30:00Z","v":4281,"vw":61.162696},{"c":61.04,"h":61.04,"l":61.04,"n":5,"o":61.04,"t":"2026-10-16T13:35:00Z","v":230,"vw":61.04},{"c":60.945,"h":61.195,"l":60.945,"n":15,"o":61.195,"t":"2026-10-16T13:40:00Z","v":883,"vw":61.16375},{"c":61.075,"h":61.25,"l":60.94,"n":52,"o":61.105,"t":"2026-10-16T13:45:00Z","v":5438,"vw":61.125736},{"c":61.06,"h":61.075,"l":61.06,"n":13,"o":61.075,"t":"2026-10-16T13:50:00Z","v":456,"vw":61.065},{"c":61.06,"h":61.06,"l":61.06,"n":4,"o":61.06,"t":"2026-10-16T13:55:00Z","v":125,"vw":61.06},{"c":60.84,"h":61.04,"l":60.785,"n":114,"o":61.04,"t":"2026-10-16T14:00:00Z","v":3038,"vw":60.837527},{"c":60.68,"h":60.68,"l":60.68,"n":16,"o":60.68,"t":"2026-10-16T14:05:00Z","v":297,"vw":60.68},{"c":60.3401,"h":60.3401,"l":60.3401,"n":10,"o":60.3401,"t":"2026-10-16T14:10:00Z","v":259,"vw":60.3401},{"c":60.46,"h":60.46,"l":60.46,"n":27,"o":60.46,"t":"2026-10-16T14:15:00Z","v":555,"vw":60.46},{"c":60.46,"h":60.57,"l":60.435,"n":122,"o":60.57,"t":"2026-10-16T14:20:00Z","v":3160,"vw":60.525934},{"c":60.395,"h":60.43,"l":60.395,"n":42,"o":60.425,"t":"2026-10-16T14:25:00Z","v":1450,"vw":60.419356},{"c":60.325,"h":60.4,"l":60.325,"n":63,"o":60.395,"t":"2026-10-16T14:30:00Z","v":2333,"vw":60.355465},{"c":60.23,"h":60.31,"l":60.225,"n":37,"o":60.31,"t":"2026-10-16T14:35:00Z","v":1319,"vw":60.27977},{"c":60.31,"h":60.32,"l":60.27,"n":72,"o":60.3,"t":"2026-10-16T14:40:00Z","v":2409,"vw":60.290045},{"c":60.37,"h":60.37,"l":60.27,"n":167,"o":60.28,"t":"2026-10-16T14:45:00Z","v":9238,"vw":60.332869},{"c":60.39,"h":60.44,"l":60.37,"n":79,"o":60.37,"t":"2026-10-16T14:50:00Z","v":2588,"vw":60.402117},{"c":60.27,"h":60.31,"l":60.2349,"n":124,"o":60.3,"t":"2026-10-16T14:55:00Z","v":4751,"vw":60.27066},{"c":60.46,"h":60.47,"l":60.34,"n":155,"o":60.34,"t":"2026-10-16T15:00:00Z","v":7040,"vw":60.439816},{"c":60.355,"h":60.355,"l":60.355,"n":15,"o":60.355,"t":"2026-10-16T15:05:00Z","v":472,"vw":60.355},{"c":60.345,"h":60.345,"l":60.345,"n":32,"o":60.345,"t":"2026-10-16T15:10:00Z","v":633,"vw":60.345},{"c":60.33,"h":60.34,"l":60.33,"n":42,"o":60.34,"t":"2026-10-16T15:15:00Z","v":1150,"vw":60.334286},{"c":60.365,"h":60.41,"l":60.35,"n":92,"o":60.38,"t":"2026-10-16T15:20:00Z","v":3697,"vw":60.396029},{"c":60.365,"h":60.365,"l":60.365,"n":14,"o":60.365,"t":"2026-10-16T15:25:00Z","v":294,"vw":60.365},{"c":60.33,"h":60.345,"l":60.31,"n":71,"o":60.31,"t":"2026-10-16T15:30:00Z","v":1195,"vw":60.332179},{"c":60.43,"h":60.44,"l":60.37,"n":165,"o":60.37,"t":"2026-10-16T15:35:00Z","v":4640,"vw":60.403016},{"c":60.39,"h":60.43,"l":60.35,"n":70,"o":60.43,"t":"2026-10-16T15:40:00Z","v":2144,"vw":60.396866},{"c":60.34,"h":60.39,"l":60.34,"n":87,"o":60.39,"t":"2026-10-16T15:45:00Z","v":1443,"vw":60.37248},{"c":60.26,"h":60.34,"l":60.26,"n":81,"o":60.34,"t":"2026-10-16T15:50:00Z","v":2163,"vw":60.286795},{"c":60.23,"h":60.28,"l":60.19,"n":188,"o":60.255,"t":"2026-10-16T15:55:00Z","v":7633,"vw":60.237315},{"c":60.08,"h":60.24,"l":60.05,"n":124,"o":60.235,"t":"2026-10-16T16:00:00Z","v":4393,"vw":60.128181},{"c":60.19,"h":60.22,"l":60.18,"n":82,"o":60.18,"t":"2026-10-16T16:05:00Z","v":1905,"vw":60.19939},{"c":60.145,"h":60.18,"l":60.145,"n":38,"o":60.18,"t":"2026-10-16T16:10:00Z","v":1056,"vw":60.170714},{"c":60.15,"h":60.17,"l":60.09,"n":167,"o":60.145,"t":"2026-10-16T16:15:00Z","v":4938,"vw":60.138439},{"c":60.11,"h":60.17,"l":60.11,"n":53,"o":60.17,"t":"2026-10-16T16:20:00Z","v":1116,"vw":60.1588},{"c":60.09,"h":60.15,"l":60.09,"n":71,"o":60.15,"t":"2026-10-16T16:25:00Z","v":2674,"vw":60.12978},{"c":60.11,"h":60.13,"l":60.075,"n":126,"o":60.09,"t":"2026-10-16T16:30:00Z","v":7183,"vw":60.113281},{"c":60.065,"h":60.065,"l":60.06,"n":32,"o":60.06,"t":"2026-10-16T16:35:00Z","v":731,"vw":60.062959},{"c":60.13,"h":60.14,"l":60,"n":115,"o":60.06,"t":"2026-10-16T16:40:00Z","v":4147,"vw":60.110195},{"c":60.155,"h":60.2,"l":60.15,"n":69,"o":60.18,"t":"2026-10-16T16:45:00Z","v":1674,"vw":60.173738},{"c":60.055,"h":60.11,"l":60.055,"n":63,"o":60.11,"t":"2026-10-16T16:50:00Z","v":1329,"vw":60.085833},{"c":60.105,"h":60.105,"l":60.09,"n":75,"o":60.09,"t":"2026-10-16T16:55:00Z","v":1692,"vw":60.099731},{"c":59.99,"h":60.15,"l":59.99,"n":115,"o":60.13,"t":"2026-10-16T17:00:00Z","v":2984,"vw":60.1},{"c":60,"h":60,"l":59.965,"n":65,"o":59.97,"t":"2026-10-16T17:05:00Z","v":1418,"vw":59.973623},{"c":59.9,"h":59.965,"l":59.9,"n":138,"o":59.965,"t":"2026-10-16T17:10:00Z","v":4223,"vw":59.945638},{"c":59.715,"h":59.8,"l":59.715,"n":68,"o":59.8,"t":"2026-10-16T17:15:00Z","v":2051,"vw":59.760417},{"c":59.7625,"h":59.7625,"l":59.725,"n":36,"o":59.725,"t":"2026-10-16T17:20:00Z","v":657,"vw":59.741875},{"c":59.82,"h":59.82,"l":59.765,"n":122,"o":59.765,"t":"2026-10-16T17:25:00Z","v":3682,"vw":59.801519},{"c":59.925,"h":59.98,"l":59.85,"n":189,"o":59.87,"t":"2026-10-16T17:30:00Z","v":10327,"vw":59.900605},{"c":59.875,"h":59.915,"l":59.875,"n":43,"o":59.885,"t":"2026-10-16T17:35:00Z","v":929,"vw":59.9},{"c":59.875,"h":59.92,"l":59.83,"n":145,"o":59.84,"t":"2026-10-16T17:40:00Z","v":3803,"vw":59.869055},{"c":59.855,"h":59.8825,"l":59.855,"n":38,"o":59.8825,"t":"2026-10-16T17:45:00Z","v":672,"vw":59.861824},{"c":59.775,"h":59.88,"l":59.775,"n":154,"o":59.82,"t":"2026-10-16T17:50:00Z","v":4250,"vw":59.838318},{"c":59.79,"h":59.79,"l":59.74,"n":89,"o":59.77,"t":"2026-10-16T17:55:00Z","v":1906,"vw":59.764513},{"c":59.745,"h":59.75,"l":59.72,"n":93,"o":59.73,"t":"2026-10-16T18:00:00Z","v":2220,"vw":59.74},{"c":59.73,"h":59.78,"l":59.73,"n":133,"o":59.74,"t":"2026-10-16T18:05:00Z","v":3981,"vw":59.750905},{"c":59.77,"h":59.78,"l":59.725,"n":148,"o":59.73,"t":"2026-10-16T18:10:00Z","v":4108,"vw":59.747427},{"c":59.73,"h":59.79,"l":59.73,"n":63,"o":59.77,"t":"2026-10-16T18:15:00Z","v":3119,"vw":59.766241},{"c":59.74,"h":59.79,"l":59.74,"n":139,"o":59.76,"t":"2026-10-16T18:20:00Z","v":3479,"vw":59.768665},{"c":59.72,"h":59.75,"l":59.7,"n":86,"o":59.75,"t":"2026-10-16T18:25:00Z","v":2838,"vw":59.7219},{"c":59.68,"h":59.69,"l":59.59,"n":254,"o":59.69,"t":"2026-10-16T18:30:00Z","v":7393,"vw":59.646964},{"c":59.59,"h":59.61,"l":59.52,"n":95,"o":59.53,"t":"2026-10-16T18:35:00Z","v":2300,"vw":59.560728},{"c":59.64,"h":59.67,"l":59.585,"n":162,"o":59.595,"t":"2026-10-16T18:40:00Z","v":3953,"vw":59.618689},{"c":59.685,"h":59.7,"l":59.64,"n":162,"o":59.655,"t":"2026-10-16T18:45:00Z","v":4270,"vw":59.664537},{"c":59.55,"h":59.675,"l":59.55,"n":247,"o":59.65,"t":"2026-10-16T18:50:00Z","v":7739,"vw":59.634102},{"c":59.58,"h":59.6,"l":59.49,"n":239,"o":59.515,"t":"2026-10-16T18:55:00Z","v":5041,"vw":59.545779},{"c":59.585,"h":59.59,"l":59.53,"n":169,"o":59.555,"t":"2026-10-16T19:00:00Z","v":3802,"vw":59.576944},{"c":59.55,"h":59.585,"l":59.52,"n":172,"o":59.585,"t":"2026-10-16T19:05:00Z","v":4432,"vw":59.554489},{"c":59.53,"h":59.66,"l":59.53,"n":235,"o":59.55,"t":"2026-10-16T19:10:00Z","v":6415,"vw":59.598815},{"c":59.61,"h":59.61,"l":59.495,"n":237,"o":59.5201,"t":"2026-10-16T19:15:00Z","v":6691,"vw":59.576046},{"c":59.62,"h":59.62,"l":59.56,"n":190,"o":59.6,"t":"2026-10-16T19:20:00Z","v":3939,"vw":59.594117},{"c":59.65,"h":59.65,"l":59.56,"n":275,"o":59.615,"t":"2026-10-16T19:25:00Z","v":7787,"vw":59.620276},{"c":59.715,"h":59.755,"l":59.64,"n":275,"o":59.64,"t":"2026-10-16T19:30:00Z","v":5876,"vw":59.712},{"c":59.66,"h":59.76,"l":59.66,"n":279,"o":59.715,"t":"2026-10-16T19:35:00Z","v":6558,"vw":59.690029},{"c":59.66,"h":59.665,"l":59.56,"n":371,"o":59.665,"t":"2026-10-16T19:40:00Z","v":9182,"vw":59.619336},{"c":59.735,"h":59.735,"l":59.6,"n":281,"o":59.66,"t":"2026-10-16T19:45:00Z","v":14963,"vw":59.645695},{"c":59.84,"h":59.8825,"l":59.7425,"n":390,"o":59.75,"t":"2026-10-16T19:50:00Z","v":15932,"vw":59.830204},{"c":59.95,"h":60.03,"l":59.87,"n":1359,"o":59.87,"t":"2026-10-16T19:55:00Z","v":63034,"vw":59.981171},{"c":59.95,"h":59.95,"l":59.95,"n":31,"o":59.95,"t":"2026-10-16T20:00:00Z","v":150276,"vw":59.95},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T08:00:00Z","v":100,"vw":59.96},{"c":59.74,"h":60,"l":59.08,"n":151,"o":59.65,"t":"2026-10-19T13:30:00Z","v":12944,"vw":59.676515},{"c":59.5,"h":59.63,"l":59.5,"n":6,"o":59.63,"t":"2026-10-19T13:35:00Z","v":211,"vw":59.562802},{"c":59.63,"h":59.63,"l":59.63,"n":8,"o":59.63,"t":"2026-10-19T13:40:00Z","v":152,"vw":59.63},{"c":59.705,"h":59.705,"l":59.42,"n":45,"o":59.43,"t":"2026-10-19T13:45:00Z","v":2622,"vw":59.493668},{"c":59.615,"h":59.615,"l":59.615,"n":12,"o":59.615,"t":"2026-10-19T13:55:00Z","v":270,"vw":59.615},{"c":59.6075,"h":59.6075,"l":59.6075,"n":10,"o":59.6075,"t":"2026-10-19T14:00:00Z","v":293,"vw":59.6075},{"c":59.29,"h":59.7,"l":59.29,"n":78,"o":59.7,"t":"2026-10-19T14:05:00Z","v":4197,"vw":59.470324},{"c":59.79,"h":59.82,"l":59.28,"n":112,"o":59.28,"t":"2026-10-19T14:10:00Z","v":8806,"vw":59.690903},{"c":59.66,"h":59.82,"l":59.66,"n":50,"o":59.82,"t":"2026-10-19T14:15:00Z","v":1078,"vw":59.78},{"c":59.67,"h":59.67,"l":59.67,"n":16,"o":59.67,"t":"2026-10-19T14:30:00Z","v":294,"vw":59.67},{"c":59.52,"h":59.58,"l":59.52,"n":56,"o":59.58,"t":"2026-10-19T14:35:00Z","v":1157,"vw":59.541311},{"c":59.485,"h":59.54,"l":59.485,"n":69,"o":59.525,"t":"2026-10-19T14:40:00Z","v":1453,"vw":59.501333},{"c":59.695,"h":59.7,"l":59.485,"n":93,"o":59.485,"t":"2026-10-19T14:45:00Z","v":3978,"vw":59.570926},{"c":59.685,"h":59.725,"l":59.61,"n":15,"o":59.61,"t":"2026-10-19T14:50:00Z","v":1452,"vw":59.626129},{"c":59.745,"h":59.745,"l":59.745,"n":24,"o":59.745,"t":"2026-10-19T14:55:00Z","v":635,"vw":59.745},{"c":59.83,"h":59.83,"l":59.735,"n":17,"o":59.735,"t":"2026-10-19T15:00:00Z","v":393,"vw":59.7825},{"c":59.83,"h":59.85,"l":59.775,"n":84,"o":59.775,"t":"2026-10-19T15:10:00Z","v":3075,"vw":59.826285},{"c":60,"h":60,"l":59.83,"n":62,"o":59.83,"t":"2026-10-19T15:15:00Z","v":2460,"vw":59.969016},{"c":60.005,"h":60.005,"l":60.005,"n":16,"o":60.005,"t":"2026-10-19T15:20:00Z","v":381,"vw":60.005},{"c":60.035,"h":60.035,"l":60.01,"n":32,"o":60.01,"t":"2026-10-19T15:25:00Z","v":740,"vw":60.02191},{"c":59.95,"h":60.03,"l":59.95,"n":76,"o":60.03,"t":"2026-10-19T15:30:00Z","v":1907,"vw":60.000447},{"c":60.01,"h":60.01,"l":59.97,"n":43,"o":59.99,"t":"2026-10-19T15:35:00Z","v":664,"vw":59.99},{"c":60.01,"h":60.01,"l":60.01,"n":26,"o":60.01,"t":"2026-10-19T15:40:00Z","v":410,"vw":60.01},{"c":59.985,"h":60.035,"l":59.93,"n":144,"o":60,"t":"2026-10-19T15:45:00Z","v":9570,"vw":59.995498},{"c":60.03,"h":60.03,"l":59.985,"n":40,"o":59.9926,"t":"2026-10-19T15:50:00Z","v":1229,"vw":60.003915},{"c":60.055,"h":60.055,"l":59.985,"n":67,"o":60.02,"t":"2026-10-19T15:55:00Z","v":3213,"vw":60.022237},{"c":60.05,"h":60.07,"l":60.02,"n":113,"o":60.065,"t":"2026-10-19T16:00:00Z","v":4079,"vw":60.045138},{"c":60.045,"h":60.05,"l":60.045,"n":19,"o":60.05,"t":"2026-10-19T16:05:00Z","v":1260,"vw":60.049429},{"c":60.155,"h":60.155,"l":60.05,"n":104,"o":60.05,"t":"2026-10-19T16:10:00Z","v":4520,"vw":60.08961},{"c":60.155,"h":60.186,"l":60.155,"n":29,"o":60.186,"t":"2026-10-19T16:15:00Z","v":1264,"vw":60.181899},{"c":60.175,"h":60.175,"l":60.16,"n":42,"o":60.16,"t":"2026-10-19T16:20:00Z","v":612,"vw":60.165},{"c":60.265,"h":60.265,"l":60.17,"n":93,"o":60.175,"t":"2026-10-19T16:25:00Z","v":2120,"vw":60.200839},{"c":60.2925,"h":60.2925,"l":60.23,"n":120,"o":60.27,"t":"2026-10-19T16:30:00Z","v":3831,"vw":60.252738},{"c":60.295,"h":60.35,"l":60.28,"n":149,"o":60.295,"t":"2026-10-19T16:35:00Z","v":5268,"vw":60.30121},{"c":60.36,"h":60.38,"l":60.3399,"n":69,"o":60.3399,"t":"2026-10-19T16:40:00Z","v":5859,"vw":60.346144},{"c":60.37,"h":60.37,"l":60.37,"n":44,"o":60.37,"t":"2026-10-19T16:45:00Z","v":771,"vw":60.37},{"c":60.36,"h":60.36,"l":60.34,"n":49,"o":60.34,"t":"2026-10-19T16:50:00Z","v":1104,"vw":60.349167},{"c":60.495,"h":60.495,"l":60.32,"n":99,"o":60.32,"t":"2026-10-19T16:55:00Z","v":2981,"vw":60.411097},{"c":60.42,"h":60.45,"l":60.41,"n":49,"o":60.45,"t":"2026-10-19T17:00:00Z","v":1791,"vw":60.425901},{"c":60.425,"h":60.425,"l":60.395,"n":37,"o":60.4,"t":"2026-10-19T17:05:00Z","v":1087,"vw":60.40233},{"c":60.55,"h":60.55,"l":60.43,"n":96,"o":60.43,"t":"2026-10-19T17:10:00Z","v":2003,"vw":60.494982},{"c":60.55,"h":60.55,"l":60.55,"n":53,"o":60.55,"t":"2026-10-19T17:15:00Z","v":728,"vw":60.55},{"c":60.58,"h":60.58,"l":60.57,"n":95,"o":60.575,"t":"2026-10-19T17:20:00Z","v":1899,"vw":60.573378},{"c":60.595,"h":60.61,"l":60.595,"n":62,"o":60.5951,"t":"2026-10-19T17:25:00Z","v":1562,"vw":60.598529},{"c":60.535,"h":60.595,"l":60.535,"n":140,"o":60.59,"t":"2026-10-19T17:30:00Z","v":4222,"vw":60.561741},{"c":60.57,"h":60.57,"l":60.535,"n":108,"o":60.55,"t":"2026-10-19T17:35:00Z","v":2402,"vw":60.547387},{"c":60.575,"h":60.6,"l":60.57,"n":105,"o":60.57,"t":"2026-10-19T17:40:00Z","v":2378,"vw":60.578565},{"c":60.57,"h":60.585,"l":60.57,"n":86,"o":60.585,"t":"2026-10-19T17:45:00Z","v":2076,"vw":60.583646},{"c":60.705,"h":60.705,"l":60.58,"n":196,"o":60.58,"t":"2026-10-19T17:55:00Z","v":5291,"vw":60.627092},{"c":60.715,"h":60.715,"l":60.69,"n":96,"o":60.71,"t":"2026-10-19T18:00:00Z","v":3022,"vw":60.698343},{"c":60.76,"h":60.76,"l":60.715,"n":57,"o":60.715,"t":"2026-10-19T18:05:00Z","v":1517,"vw":60.732817},{"c":60.72,"h":60.835,"l":60.72,"n":224,"o":60.73,"t":"2026-10-19T18:10:00Z","v":6977,"vw":60.771112},{"c":60.73,"h":60.7375,"l":60.73,"n":34,"o":60.7375,"t":"2026-10-19T18:15:00Z","v":512,"vw":60.73375},{"c":60.765,"h":60.765,"l":60.76,"n":81,"o":60.76,"t":"2026-10-19T18:20:00Z","v":1199,"vw":60.761225},{"c":60.875,"h":60.92,"l":60.765,"n":259,"o":60.7999,"t":"2026-10-19T18:25:00Z","v":13319,"vw":60.853045},{"c":60.89,"h":60.89,"l":60.865,"n":112,"o":60.87,"t":"2026-10-19T18:30:00Z","v":2446,"vw":60.87},{"c":60.82,"h":60.9,"l":60.73,"n":310,"o":60.87,"t":"2026-10-19T18:35:00Z","v":18377,"vw":60.826395},{"c":60.83,"h":60.83,"l":60.76,"n":114,"o":60.82,"t":"2026-10-19T18:40:00Z","v":1865,"vw":60.807356},{"c":60.78,"h":60.82,"l":60.78,"n":117,"o":60.8,"t":"2026-10-19T18:45:00Z","v":3340,"vw":60.8},{"c":60.785,"h":60.81,"l":60.775,"n":167,"o":60.775,"t":"2026-10-19T18:50:00Z","v":4801,"vw":60.784321},{"c":60.9,"h":60.95,"l":60.785,"n":291,"o":60.785,"t":"2026-10-19T18:55:00Z","v":10200,"vw":60.877037},{"c":60.8598,"h":60.93,"l":60.81,"n":148,"o":60.915,"t":"2026-10-19T19:00:00Z","v":4186,"vw":60.85416},{"c":60.78,"h":60.83,"l":60.77,"n":127,"o":60.83,"t":"2026-10-19T19:05:00Z","v":4349,"vw":60.801066},{"c":60.8,"h":60.81,"l":60.775,"n":73,"o":60.775,"t":"2026-10-19T19:10:00Z","v":1516,"vw":60.7825},{"c":60.83,"h":60.85,"l":60.74,"n":242,"o":60.81,"t":"2026-10-19T19:15:00Z","v":6477,"vw":60.812308},{"c":60.98,"h":60.98,"l":60.89,"n":177,"o":60.89,"t":"2026-10-19T19:20:00Z","v":3632,"vw":60.9461},{"c":60.925,"h":60.98,"l":60.925,"n":259,"o":60.95,"t":"2026-10-19T19:25:00Z","v":6169,"vw":60.946722},{"c":60.93,"h":60.93,"l":60.85,"n":252,"o":60.92,"t":"2026-10-19T19:30:00Z","v":6971,"vw":60.898134},{"c":60.85,"h":60.915,"l":60.85,"n":235,"o":60.915,"t":"2026-10-19T19:35:00Z","v":5609,"vw":60.879575},{"c":60.94,"h":60.94,"l":60.81,"n":307,"o":60.81,"t":"2026-10-19T19:40:00Z","v":8909,"vw":60.887629},{"c":61.04,"h":61.04,"l":60.91,"n":649,"o":60.94,"t":"2026-10-19T19:45:00Z","v":33268,"vw":60.977719},{"c":61.02,"h":61.04,"l":60.915,"n":401,"o":60.985,"t":"2026-10-19T19:50:00Z","v":12597,"vw":60.98579},{"c":61.08,"h":61.08,"l":60.93,"n":1368,"o":61.02,"t":"2026-10-19T19:55:00Z","v":61406,"vw":61.008289},{"c":61.06,"h":61.06,"l":61.06,"n":34,"o":61.06,"t":"2026-10-19T20:00:00Z","v":159580,"vw":61.06},{"c":61.06,"h":61.06,"l":61.06,"n":6,"o":61.06,"t":"2026-10-20T08:10:00Z","v":305,"vw":61.06},{"c":61.07,"h":61.07,"l":61.05,"n":2,"o":61.05,"t":"2026-10-20T08:15:00Z","v":300,"vw":61.06},{"c":62.3,"h":62.3,"l":62.3,"n":12,"o":62.3,"t":"2026-10-20T13:10:00Z","v":177,"vw":62.3},{"c":61.06,"h":61.5,"l":61.06,"n":21,"o":61.5,"t":"2026-10-20T13:15:00Z","v":479,"vw":61.282785},{"c":61.26,"h":61.27,"l":61.26,"n":8,"o":61.27,"t":"2026-10-20T13:20:00Z","v":381,"vw":61.265547},{"c":61.84,"h":61.87,"l":60.42,"n":80,"o":61.06,"t":"2026-10-20T13:30:00Z","v":9058,"vw":61.387744},{"c":61.63,"h":61.63,"l":61.55,"n":22,"o":61.57,"t":"2026-10-20T13:35:00Z","v":1025,"vw":61.566336},{"c":61.73,"h":61.73,"l":61.56,"n":18,"o":61.58,"t":"2026-10-20T13:40:00Z","v":1476,"vw":61.578028},{"c":61.71,"h":61.775,"l":61.37,"n":202,"o":61.61,"t":"2026-10-20T13:45:00Z","v":15944,"vw":61.562727},{"c":61.82,"h":61.82,"l":61.67,"n":40,"o":61.71,"t":"2026-10-20T13:50:00Z","v":1694,"vw":61.734648},{"c":61.67,"h":61.75,"l":61.67,"n":17,"o":61.68,"t":"2026-10-20T13:55:00Z","v":708,"vw":61.713333},{"c":61.59,"h":61.755,"l":61.58,"n":49,"o":61.755,"t":"2026-10-20T14:00:00Z","v":1977,"vw":61.668873},{"c":61.6,"h":61.6,"l":61.44,"n":91,"o":61.54,"t":"2026-10-20T14:05:00Z","v":3194,"vw":61.532186},{"c":61.5,"h":61.62,"l":61.5,"n":45,"o":61.62,"t":"2026-10-20T14:10:00Z","v":1523,"vw":61.569444},{"c":61.46,"h":61.495,"l":61.46,"n":33,"o":61.47,"t":"2026-10-20T14:15:00Z","v":934,"vw":61.478909},{"c":61.83,"h":61.84,"l":61.49,"n":143,"o":61.49,"t":"2026-10-20T14:20:00Z","v":5066,"vw":61.695154},{"c":61.745,"h":61.745,"l":61.73,"n":18,"o":61.73,"t":"2026-10-20T14:25:00Z","v":481,"vw":61.738333},{"c":61.79,"h":61.79,"l":61.725,"n":111,"o":61.745,"t":"2026-10-20T14:30:00Z","v":3652,"vw":61.762244},{"c":61.72,"h":61.72,"l":61.72,"n":17,"o":61.72,"t":"2026-10-20T14:35:00Z","v":442,"vw":61.72},{"c":61.845,"h":61.93,"l":61.755,"n":161,"o":61.755,"t":"2026-10-20T14:40:00Z","v":9314,"vw":61.812671},{"c":62.015,"h":62.055,"l":61.89,"n":145,"o":61.93,"t":"2026-10-20T14:45:00Z","v":4059,"vw":61.971748},{"c":62.13,"h":62.13,"l":62.07,"n":58,"o":62.07,"t":"2026-10-20T14:50:00Z","v":1874,"vw":62.089336},{"c":62.245,"h":62.245,"l":62.11,"n":192,"o":62.14,"t":"2026-10-20T14:55:00Z","v":10110,"vw":62.200247},{"c":62.19,"h":62.3,"l":62.19,"n":83,"o":62.2,"t":"2026-10-20T15:00:00Z","v":3540,"vw":62.209767},{"c":62.32,"h":62.32,"l":62.17,"n":163,"o":62.23,"t":"2026-10-20T15:05:00Z","v":4851,"vw":62.228965},{"c":62.14,"h":62.23,"l":62.13,"n":68,"o":62.23,"t":"2026-10-20T15:10:00Z","v":1657,"vw":62.168333},{"c":62.17,"h":62.17,"l":62.17,"n":15,"o":62.17,"t":"2026-10-20T15:15:00Z","v":228,"vw":62.17},{"c":62.33,"h":62.33,"l":62.25,"n":134,"o":62.25,"t":"2026-10-20T15:20:00Z","v":2913,"vw":62.308182},{"c":62.26,"h":62.26,"l":62.26,"n":15,"o":62.26,"t":"2026-10-20T15:25:00Z","v":191,"vw":62.26},{"c":62.15,"h":62.28,"l":62.15,"n":91,"o":62.26,"t":"2026-10-20T15:30:00Z","v":2795,"vw":62.249934},{"c":62.11,"h":62.14,"l":62.105,"n":70,"o":62.14,"t":"2026-10-20T15:35:00Z","v":2001,"vw":62.118314},{"c":62.08,"h":62.15,"l":62.08,"n":67,"o":62.145,"t":"2026-10-20T15:40:00Z","v":1878,"vw":62.12125},{"c":62.11,"h":62.11,"l":62.11,"n":29,"o":62.11,"t":"2026-10-20T15:45:00Z","v":681,"vw":62.11},{"c":62.03,"h":62.0639,"l":62.02,"n":63,"o":62.0639,"t":"2026-10-20T15:50:00Z","v":1798,"vw":62.046335},{"c":62.11,"h":62.11,"l":62.095,"n":96,"o":62.105,"t":"2026-10-20T15:55:00Z","v":3837,"vw":62.106121},{"c":62.08,"h":62.08,"l":62.06,"n":50,"o":62.08,"t":"2026-10-20T16:00:00Z","v":1338,"vw":62.074047},{"c":62.17,"h":62.17,"l":61.99,"n":138,"o":62,"t":"2026-10-20T16:05:00Z","v":4582,"vw":62.068713},{"c":62.02,"h":62.11,"l":62.02,"n":69,"o":62.11,"t":"2026-10-20T16:10:00Z","v":4157,"vw":62.08059},{"c":61.97,"h":61.995,"l":61.97,"n":42,"o":61.995,"t":"2026-10-20T16:15:00Z","v":1073,"vw":61.979766},{"c":62,"h":62,"l":61.955,"n":60,"o":61.96,"t":"2026-10-20T16:20:00Z","v":1763,"vw":61.975},{"c":62.045,"h":62.06,"l":61.975,"n":73,"o":61.975,"t":"2026-10-20T16:25:00Z","v":2100,"vw":62.022184},{"c":62.05,"h":62.08,"l":62.05,"n":76,"o":62.08,"t":"2026-10-20T16:30:00Z","v":2650,"vw":62.066388},{"c":62.12,"h":62.14,"l":62.05,"n":87,"o":62.05,"t":"2026-10-20T16:35:00Z","v":2499,"vw":62.0995},{"c":62.165,"h":62.18,"l":62.15,"n":101,"o":62.18,"t":"2026-10-20T16:40:00Z","v":2544,"vw":62.1655},{"c":62.17,"h":62.2082,"l":62.17,"n":21,"o":62.17,"t":"2026-10-20T16:45:00Z","v":2058,"vw":62.180265},{"c":62.04,"h":62.13,"l":62.0001,"n":146,"o":62.13,"t":"2026-10-20T16:50:00Z","v":4598,"vw":62.084648},{"c":62.09,"h":62.09,"l":62.04,"n":85,"o":62.04,"t":"2026-10-20T16:55:00Z","v":3019,"vw":62.080211},{"c":62.085,"h":62.085,"l":62.085,"n":31,"o":62.085,"t":"2026-10-20T17:00:00Z","v":1040,"vw":62.085},{"c":62.02,"h":62.1328,"l":62.02,"n":112,"o":62.11,"t":"2026-10-20T17:05:00Z","v":3893,"vw":62.100078},{"c":62.015,"h":62.05,"l":62.015,"n":69,"o":62.05,"t":"2026-10-20T17:10:00Z","v":2309,"vw":62.030231},{"c":62.04,"h":62.07,"l":62.04,"n":132,"o":62.07,"t":"2026-10-20T17:15:00Z","v":3639,"vw":62.049389},{"c":62.07,"h":62.07,"l":62.03,"n":62,"o":62.045,"t":"2026-10-20T17:20:00Z","v":1300,"vw":62.049},{"c":62.07,"h":62.07,"l":62.065,"n":45,"o":62.065,"t":"2026-10-20T17:25:00Z","v":1226,"vw":62.065822},{"c":62.12,"h":62.21,"l":62.07,"n":192,"o":62.07,"t":"2026-10-20T17:30:00Z","v":6146,"vw":62.126207},{"c":62.085,"h":62.125,"l":62.085,"n":80,"o":62.12,"t":"2026-10-20T17:35:00Z","v":1881,"vw":62.10183},{"c":62.12,"h":62.14,"l":62.085,"n":67,"o":62.085,"t":"2026-10-20T17:40:00Z","v":2257,"vw":62.119146},{"c":62.1,"h":62.11,"l":62.1,"n":36,"o":62.11,"t":"2026-10-20T17:45:00Z","v":1259,"vw":62.108},{"c":62.12,"h":62.12,"l":62.06,"n":59,"o":62.06,"t":"2026-10-20T17:50:00Z","v":1544,"vw":62.079589},{"c":62.09,"h":62.13,"l":62.09,"n":68,"o":62.115,"t":"2026-10-20T17:55:00Z","v":3114,"vw":62.106766},{"c":62.1,"h":62.11,"l":62.0934,"n":92,"o":62.11,"t":"2026-10-20T18:00:00Z","v":2570,"vw":62.104072},{"c":62.06,"h":62.13,"l":62.06,"n":95,"o":62.105,"t":"2026-10-20T18:05:00Z","v":2721,"vw":62.091391},{"c":62.095,"h":62.11,"l":62.06,"n":207,"o":62.06,"t":"2026-10-20T18:10:00Z","v":6359,"vw":62.090156},{"c":62.15,"h":62.15,"l":62.12,"n":81,"o":62.12,"t":"2026-10-20T18:15:00Z","v":2770,"vw":62.136},{"c":62.095,"h":62.155,"l":62.095,"n":106,"o":62.155,"t":"2026-10-20T18:20:00Z","v":2763,"vw":62.125813},{"c":62.115,"h":62.12,"l":62.095,"n":67,"o":62.095,"t":"2026-10-20T18:25:00Z","v":1646,"vw":62.110833},{"c":62.08,"h":62.125,"l":62.07,"n":103,"o":62.125,"t":"2026-10-20T18:30:00Z","v":3483,"vw":62.099118},{"c":62.01,"h":62.065,"l":61.9825,"n":175,"o":62.065,"t":"2026-10-20T18:35:00Z","v":6152,"vw":62.026617},{"c":62.03,"h":62.075,"l":62.005,"n":168,"o":62.005,"t":"2026-10-20T18:40:00Z","v":4887,"vw":62.054351},{"c":62.085,"h":62.11,"l":62.08,"n":105,"o":62.08,"t":"2026-10-20T18:45:00Z","v":2513,"vw":62.085623},{"c":62.03,"h":62.07,"l":62.0012,"n":75,"o":62.07,"t":"2026-10-20T18:50:00Z","v":3020,"vw":62.04029},{"c":62.1,"h":62.1,"l":62.04,"n":137,"o":62.06,"t":"2026-10-20T18:55:00Z","v":3845,"vw":62.074017},{"c":62.055,"h":62.1,"l":62.045,"n":195,"o":62.1,"t":"2026-10-20T19:00:00Z","v":7822,"vw":62.075496},{"c":62.045,"h":62.09,"l":62.045,"n":154,"o":62.05,"t":"2026-10-20T19:05:00Z","v":4063,"vw":62.076615},{"c":62.095,"h":62.11,"l":62.04,"n":189,"o":62.04,"t":"2026-10-20T19:10:00Z","v":5228,"vw":62.081489},{"c":62.17,"h":62.185,"l":62.095,"n":248,"o":62.095,"t":"2026-10-20T19:15:00Z","v":7787,"vw":62.137473},{"c":62.12,"h":62.18,"l":62.105,"n":128,"o":62.15,"t":"2026-10-20T19:20:00Z","v":3270,"vw":62.136181},{"c":62.15,"h":62.19,"l":62.14,"n":235,"o":62.14,"t":"2026-10-20T19:25:00Z","v":7936,"vw":62.165807},{"c":62.16,"h":62.17,"l":62.09,"n":293,"o":62.15,"t":"2026-10-20T19:30:00Z","v":10902,"vw":62.127132},{"c":62.1025,"h":62.17,"l":62.075,"n":299,"o":62.16,"t":"2026-10-20T19:35:00Z","v":11924,"vw":62.114535},{"c":62.13,"h":62.145,"l":62.06,"n":390,"o":62.1,"t":"2026-10-20T19:40:00Z","v":19893,"vw":62.104117},{"c":62.16,"h":62.22,"l":62.145,"n":400,"o":62.16,"t":"2026-10-20T19:45:00Z","v":20027,"vw":62.168252},{"c":62.28,"h":62.29,"l":62.14,"n":375,"o":62.15,"t":"2026-10-20T19:50:00Z","v":16356,"vw":62.222835},{"c":62.35,"h":62.405,"l":62.26,"n":1750,"o":62.3,"t":"2026-10-20T19:55:00Z","v":93007,"vw":62.321646},{"c":62.31,"h":62.31,"l":62.31,"n":41,"o":62.31,"t":"2026-10-20T20:00:00Z","v":146431,"vw":62.31},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-20T20:20:00Z","v":9384,"vw":62.31},{"c":61.645,"h":62.155,"l":61.645,"n":45,"o":61.87,"t":"2026-10-21T13:30:00Z","v":4221,"vw":61.860223},{"c":62.29,"h":62.29,"l":61.39,"n":58,"o":61.94,"t":"2026-10-21T13:35:00Z","v":2911,"vw":61.958285},{"c":62,"h":62.325,"l":62,"n":8,"o":62.325,"t":"2026-10-21T13:40:00Z","v":337,"vw":62.1625},{"c":62,"h":62.18,"l":62,"n":26,"o":62,"t":"2026-10-21T13:45:00Z","v":1093,"vw":62.03},{"c":62,"h":62,"l":62,"n":19,"o":62,"t":"2026-10-21T13:50:00Z","v":355,"vw":62},{"c":61.975,"h":62.15,"l":61.965,"n":91,"o":62.15,"t":"2026-10-21T13:55:00Z","v":3213,"vw":62.023614},{"c":61.82,"h":61.975,"l":61.69,"n":35,"o":61.975,"t":"2026-10-21T14:00:00Z","v":1255,"vw":61.79968},{"c":61.795,"h":61.8,"l":61.62,"n":76,"o":61.8,"t":"2026-10-21T14:05:00Z","v":3376,"vw":61.645435},{"c":61.75,"h":61.82,"l":61.71,"n":65,"o":61.82,"t":"2026-10-21T14:10:00Z","v":1786,"vw":61.7535},{"c":61.735,"h":61.735,"l":61.735,"n":11,"o":61.735,"t":"2026-10-21T14:15:00Z","v":229,"vw":61.735},{"c":61.775,"h":61.775,"l":61.775,"n":36,"o":61.775,"t":"2026-10-21T14:20:00Z","v":464,"vw":61.775},{"c":61.79,"h":61.81,"l":61.725,"n":47,"o":61.775,"t":"2026-10-21T14:25:00Z","v":1460,"vw":61.755},{"c":61.915,"h":61.92,"l":61.74,"n":168,"o":61.8,"t":"2026-10-21T14:30:00Z","v":5503,"vw":61.847694},{"c":61.82,"h":61.92,"l":61.82,"n":67,"o":61.92,"t":"2026-10-21T14:35:00Z","v":2680,"vw":61.867117},{"c":61.76,"h":61.88,"l":61.76,"n":97,"o":61.811,"t":"2026-10-21T14:40:00Z","v":3634,"vw":61.817318},{"c":61.745,"h":61.83,"l":61.72,"n":128,"o":61.76,"t":"2026-10-21T14:45:00Z","v":4244,"vw":61.752532},{"c":61.745,"h":61.745,"l":61.745,"n":33,"o":61.745,"t":"2026-10-21T14:50:00Z","v":445,"vw":61.745},{"c":61.85,"h":61.85,"l":61.735,"n":24,"o":61.735,"t":"2026-10-21T14:55:00Z","v":340,"vw":61.7925},{"c":61.71,"h":61.73,"l":61.71,"n":41,"o":61.73,"t":"2026-10-21T15:00:00Z","v":1177,"vw":61.723814},{"c":61.74,"h":61.74,"l":61.74,"n":42,"o":61.74,"t":"2026-10-21T15:05:00Z","v":1203,"vw":61.74},{"c":61.82,"h":61.86,"l":61.76,"n":146,"o":61.77,"t":"2026-10-21T15:10:00Z","v":5286,"vw":61.80147},{"c":61.825,"h":61.825,"l":61.825,"n":10,"o":61.825,"t":"2026-10-21T15:15:00Z","v":213,"vw":61.825},{"c":61.885,"h":61.89,"l":61.81,"n":97,"o":61.825,"t":"2026-10-21T15:20:00Z","v":3200,"vw":61.841997},{"c":62.02,"h":62.02,"l":61.955,"n":40,"o":61.955,"t":"2026-10-21T15:25:00Z","v":1094,"vw":61.992},{"c":62.035,"h":62.035,"l":62.02,"n":60,"o":62.035,"t":"2026-10-21T15:30:00Z","v":1563,"vw":62.03},{"c":62.045,"h":62.045,"l":62.04,"n":16,"o":62.04,"t":"2026-10-21T15:35:00Z","v":242,"vw":62.0425},{"c":61.92,"h":62,"l":61.92,"n":68,"o":62,"t":"2026-10-21T15:40:00Z","v":2049,"vw":61.973448},{"c":62.0153,"h":62.0153,"l":61.91,"n":45,"o":61.91,"t":"2026-10-21T15:55:00Z","v":387,"vw":61.96265},{"c":61.93,"h":62.04,"l":61.93,"n":90,"o":62.04,"t":"2026-10-21T16:00:00Z","v":2759,"vw":61.976},{"c":61.9318,"h":61.94,"l":61.84,"n":158,"o":61.93,"t":"2026-10-21T16:05:00Z","v":4310,"vw":61.899622},{"c":61.92,"h":61.98,"l":61.92,"n":60,"o":61.92,"t":"2026-10-21T16:10:00Z","v":1462,"vw":61.947565},{"c":61.93,"h":61.93,"l":61.93,"n":22,"o":61.93,"t":"2026-10-21T16:15:00Z","v":232,"vw":61.93},{"c":61.97,"h":61.97,"l":61.97,"n":19,"o":61.97,"t":"2026-10-21T16:20:00Z","v":256,"vw":61.97},{"c":62.025,"h":62.025,"l":61.94,"n":99,"o":61.94,"t":"2026-10-21T16:25:00Z","v":2424,"vw":61.988573},{"c":62.06,"h":62.06,"l":62.02,"n":26,"o":62.02,"t":"2026-10-21T16:30:00Z","v":1078,"vw":62.048571},{"c":62.12,"h":62.12,"l":62.055,"n":70,"o":62.055,"t":"2026-10-21T16:35:00Z","v":2597,"vw":62.066545},{"c":62.19,"h":62.19,"l":62.05,"n":60,"o":62.06,"t":"2026-10-21T16:40:00Z","v":1936,"vw":62.12225},{"c":62.18,"h":62.1951,"l":62.14,"n":78,"o":62.1951,"t":"2026-10-21T16:45:00Z","v":2382,"vw":62.177107},{"c":62.21,"h":62.21,"l":62.18,"n":72,"o":62.185,"t":"2026-10-21T16:50:00Z","v":1571,"vw":62.195446},{"c":62.17,"h":62.22,"l":62.07,"n":209,"o":62.22,"t":"2026-10-21T16:55:00Z","v":7400,"vw":62.144591},{"c":62.2127,"h":62.24,"l":62.2,"n":51,"o":62.2,"t":"2026-10-21T17:00:00Z","v":1455,"vw":62.212092},{"c":62.24,"h":62.24,"l":62.205,"n":75,"o":62.205,"t":"2026-10-21T17:05:00Z","v":2320,"vw":62.221826},{"c":62.22,"h":62.2897,"l":62.15,"n":86,"o":62.19,"t":"2026-10-21T17:10:00Z","v":3230,"vw":62.214373},{"c":62.245,"h":62.245,"l":62.245,"n":49,"o":62.245,"t":"2026-10-21T17:15:00Z","v":917,"vw":62.245},{"c":62.18,"h":62.28,"l":62.18,"n":95,"o":62.26,"t":"2026-10-21T17:20:00Z","v":3250,"vw":62.236018},{"c":62.23,"h":62.23,"l":62.19,"n":102,"o":62.2,"t":"2026-10-21T17:25:00Z","v":2818,"vw":62.211582},{"c":62.23,"h":62.23,"l":62.205,"n":59,"o":62.205,"t":"2026-10-21T17:30:00Z","v":1299,"vw":62.223609},{"c":62.3,"h":62.3,"l":62.21,"n":131,"o":62.23,"t":"2026-10-21T17:35:00Z","v":4433,"vw":62.244212},{"c":62.36,"h":62.36,"l":62.27,"n":80,"o":62.27,"t":"2026-10-21T17:40:00Z","v":1480,"vw":62.315},{"c":62.38,"h":62.4799,"l":62.3,"n":126,"o":62.36,"t":"2026-10-21T17:45:00Z","v":7049,"vw":62.400817},{"c":62.43,"h":62.43,"l":62.34,"n":144,"o":62.395,"t":"2026-10-21T17:50:00Z","v":3331,"vw":62.38772},{"c":62.425,"h":62.44,"l":62.425,"n":86,"o":62.44,"t":"2026-10-21T17:55:00Z","v":2097,"vw":62.431338},{"c":62.37,"h":62.425,"l":62.37,"n":95,"o":62.425,"t":"2026-10-21T18:00:00Z","v":3090,"vw":62.405278},{"c":62.44,"h":62.44,"l":62.395,"n":111,"o":62.395,"t":"2026-10-21T18:05:00Z","v":2063,"vw":62.412295},{"c":62.5,"h":62.5,"l":62.47,"n":83,"o":62.47,"t":"2026-10-21T18:10:00Z","v":1855,"vw":62.486799},{"c":62.465,"h":62.485,"l":62.44,"n":105,"o":62.485,"t":"2026-10-21T18:15:00Z","v":3604,"vw":62.467121},{"c":62.47,"h":62.5,"l":62.46,"n":98,"o":62.465,"t":"2026-10-21T18:20:00Z","v":2113,"vw":62.48157},{"c":62.48,"h":62.5,"l":62.465,"n":82,"o":62.5,"t":"2026-10-21T18:25:00Z","v":1813,"vw":62.48},{"c":62.42,"h":62.48,"l":62.395,"n":187,"o":62.47,"t":"2026-10-21T18:30:00Z","v":6098,"vw":62.435612},{"c":62.36,"h":62.42,"l":62.36,"n":143,"o":62.42,"t":"2026-10-21T18:35:00Z","v":4820,"vw":62.400214},{"c":62.355,"h":62.4,"l":62.27,"n":187,"o":62.4,"t":"2026-10-21T18:40:00Z","v":5903,"vw":62.354222},{"c":62.28,"h":62.4,"l":62.28,"n":112,"o":62.375,"t":"2026-10-21T18:45:00Z","v":3508,"vw":62.362503},{"c":62.3,"h":62.32,"l":62.205,"n":135,"o":62.27,"t":"2026-10-21T18:50:00Z","v":4179,"vw":62.265837},{"c":62.2,"h":62.275,"l":62.19,"n":85,"o":62.275,"t":"2026-10-21T18:55:00Z","v":2553,"vw":62.234265},{"c":62.05,"h":62.21,"l":62.05,"n":165,"o":62.2,"t":"2026-10-21T19:00:00Z","v":3919,"vw":62.138027},{"c":62.045,"h":62.045,"l":61.99,"n":111,"o":62.035,"t":"2026-10-21T19:05:00Z","v":2772,"vw":62.031428},{"c":62.075,"h":62.1,"l":62.045,"n":137,"o":62.045,"t":"2026-10-21T19:10:00Z","v":3260,"vw":62.063557},{"c":62.195,"h":62.195,"l":62,"n":366,"o":62.075,"t":"2026-10-21T19:15:00Z","v":11644,"vw":62.070892},{"c":62.2,"h":62.255,"l":62.16,"n":185,"o":62.23,"t":"2026-10-21T19:20:00Z","v":6688,"vw":62.202908},{"c":62.255,"h":62.255,"l":62.22,"n":125,"o":62.23,"t":"2026-10-21T19:25:00Z","v":3775,"vw":62.244688},{"c":62.34,"h":62.34,"l":62.24,"n":294,"o":62.255,"t":"2026-10-21T19:30:00Z","v":11529,"vw":62.302207},{"c":62.365,"h":62.39,"l":62.33,"n":172,"o":62.36,"t":"2026-10-21T19:35:00Z","v":4772,"vw":62.372904},{"c":62.34,"h":62.365,"l":62.31,"n":297,"o":62.365,"t":"2026-10-21T19:40:00Z","v":13219,"vw":62.33439},{"c":62.35,"h":62.41,"l":62.34,"n":309,"o":62.345,"t":"2026-10-21T19:45:00Z","v":12349,"vw":62.373017},{"c":62.34,"h":62.41,"l":62.295,"n":477,"o":62.36,"t":"2026-10-21T19:50:00Z","v":23481,"vw":62.347563},{"c":62.51,"h":62.57,"l":62.32,"n":1310,"o":62.325,"t":"2026-10-21T19:55:00Z","v":56135,"vw":62.443525},{"c":62.52,"h":62.52,"l":62.52,"n":40,"o":62.52,"t":"2026-10-21T20:00:00Z","v":100380,"vw":62.52},{"c":62.18,"h":62.18,"l":62.18,"n":2,"o":62.18,"t":"2026-10-22T08:00:00Z","v":120,"vw":62.18},{"c":62.35,"h":62.44,"l":62.27,"n":30,"o":62.44,"t":"2026-10-22T13:30:00Z","v":2500,"vw":62.428636},{"c":62.81,"h":63,"l":62.62,"n":30,"o":62.89,"t":"2026-10-22T13:35:00Z","v":1056,"vw":62.889057},{"c":62.59,"h":62.8,"l":62.58,"n":31,"o":62.65,"t":"2026-10-22T13:40:00Z","v":1218,"vw":62.625407},{"c":62.59,"h":62.59,"l":62.59,"n":8,"o":62.59,"t":"2026-10-22T13:45:00Z","v":257,"vw":62.59},{"c":62.91,"h":62.91,"l":62.635,"n":21,"o":62.91,"t":"2026-10-22T13:50:00Z","v":588,"vw":62.811402},{"c":62.84,"h":62.94,"l":62.545,"n":119,"o":62.545,"t":"2026-10-22T13:55:00Z","v":5324,"vw":62.767076},{"c":62.74,"h":62.78,"l":62.74,"n":78,"o":62.77,"t":"2026-10-22T14:05:00Z","v":2298,"vw":62.753621},{"c":62.735,"h":62.74,"l":62.735,"n":28,"o":62.74,"t":"2026-10-22T14:10:00Z","v":1577,"vw":62.739616},{"c":62.86,"h":62.94,"l":62.85,"n":85,"o":62.85,"t":"2026-10-22T14:15:00Z","v":2091,"vw":62.875676},{"c":62.71,"h":62.86,"l":62.71,"n":42,"o":62.78,"t":"2026-10-22T14:20:00Z","v":1094,"vw":62.783102},{"c":62.675,"h":62.715,"l":62.675,"n":39,"o":62.715,"t":"2026-10-22T14:25:00Z","v":601,"vw":62.695},{"c":62.57,"h":62.57,"l":62.57,"n":7,"o":62.57,"t":"2026-10-22T14:30:00Z","v":232,"vw":62.57},{"c":62.47,"h":62.54,"l":62.47,"n":37,"o":62.54,"t":"2026-10-22T14:35:00Z","v":787,"vw":62.5225},{"c":62.54,"h":62.65,"l":62.54,"n":27,"o":62.54,"t":"2026-10-22T14:40:00Z","v":1063,"vw":62.553382},{"c":62.72,"h":62.85,"l":62.72,"n":161,"o":62.75,"t":"2026-10-22T14:45:00Z","v":4837,"vw":62.784014},{"c":62.695,"h":62.85,"l":62.695,"n":109,"o":62.85,"t":"2026-10-22T14:50:00Z","v":3796,"vw":62.77025},{"c":62.87,"h":62.87,"l":62.74,"n":106,"o":62.74,"t":"2026-10-22T14:55:00Z","v":2311,"vw":62.809378},{"c":62.945,"h":63,"l":62.86,"n":115,"o":62.89,"t":"2026-10-22T15:00:00Z","v":5095,"vw":62.923723},{"c":62.95,"h":63.0297,"l":62.95,"n":74,"o":62.97,"t":"2026-10-22T15:05:00Z","v":2241,"vw":62.988822},{"c":63.04,"h":63.05,"l":63,"n":36,"o":63,"t":"2026-10-22T15:10:00Z","v":1070,"vw":63.03},{"c":63.065,"h":63.11,"l":63.05,"n":51,"o":63.05,"t":"2026-10-22T15:15:00Z","v":1501,"vw":63.084268},{"c":63.15,"h":63.15,"l":63.09,"n":21,"o":63.09,"t":"2026-10-22T15:20:00Z","v":594,"vw":63.12},{"c":63.225,"h":63.25,"l":63.144,"n":143,"o":63.18,"t":"2026-10-22T15:25:00Z","v":4040,"vw":63.20704},{"c":63.22,"h":63.28,"l":63.22,"n":79,"o":63.26,"t":"2026-10-22T15:30:00Z","v":2846,"vw":63.246963},{"c":63.25,"h":63.27,"l":63.2,"n":160,"o":63.225,"t":"2026-10-22T15:35:00Z","v":4921,"vw":63.241716},{"c":63.26,"h":63.26,"l":63.245,"n":41,"o":63.25,"t":"2026-10-22T15:40:00Z","v":1541,"vw":63.250769},{"c":63.29,"h":63.3,"l":63.29,"n":36,"o":63.29,"t":"2026-10-22T15:45:00Z","v":1454,"vw":63.295},{"c":63.25,"h":63.34,"l":63.25,"n":95,"o":63.32,"t":"2026-10-22T15:50:00Z","v":2523,"vw":63.312436},{"c":63.325,"h":63.33,"l":63.23,"n":108,"o":63.23,"t":"2026-10-22T15:55:00Z","v":2747,"vw":63.291539},{"c":63.41,"h":63.41,"l":63.32,"n":123,"o":63.325,"t":"2026-10-22T16:05:00Z","v":4893,"vw":63.363082},{"c":63.315,"h":63.435,"l":63.315,"n":70,"o":63.435,"t":"2026-10-22T16:10:00Z","v":1873,"vw":63.360296},{"c":63.35,"h":63.39,"l":63.35,"n":70,"o":63.35,"t":"2026-10-22T16:15:00Z","v":2578,"vw":63.373928},{"c":63.4,"h":63.4,"l":63.37,"n":18,"o":63.37,"t":"2026-10-22T16:20:00Z","v":469,"vw":63.385924},{"c":63.25,"h":63.355,"l":63.25,"n":90,"o":63.355,"t":"2026-10-22T16:25:00Z","v":2752,"vw":63.308804},{"c":63.295,"h":63.3,"l":63.25,"n":176,"o":63.25,"t":"2026-10-22T16:30:00Z","v":8798,"vw":63.267884},{"c":63.18,"h":63.27,"l":63.18,"n":87,"o":63.27,"t":"2026-10-22T16:35:00Z","v":1870,"vw":63.225},{"c":63.1,"h":63.17,"l":63.095,"n":119,"o":63.17,"t":"2026-10-22T16:40:00Z","v":4130,"vw":63.124272},{"c":63.06,"h":63.07,"l":62.985,"n":108,"o":63.065,"t":"2026-10-22T16:45:00Z","v":3135,"vw":63.034048},{"c":63.06,"h":63.09,"l":63.05,"n":74,"o":63.055,"t":"2026-10-22T16:50:00Z","v":2605,"vw":63.068576},{"c":63.265,"h":63.275,"l":63.09,"n":162,"o":63.09,"t":"2026-10-22T16:55:00Z","v":5314,"vw":63.166821},{"c":63.16,"h":63.22,"l":63.16,"n":56,"o":63.22,"t":"2026-10-22T17:00:00Z","v":1588,"vw":63.191429},{"c":63.18,"h":63.18,"l":63.15,"n":64,"o":63.15,"t":"2026-10-22T17:05:00Z","v":1609,"vw":63.165426},{"c":63.16,"h":63.16,"l":63.155,"n":23,"o":63.155,"t":"2026-10-22T17:10:00Z","v":589,"vw":63.157232},{"c":63.13,"h":63.17,"l":63.1,"n":128,"o":63.1461,"t":"2026-10-22T17:15:00Z","v":5210,"vw":63.140972},{"c":63.08,"h":63.15,"l":63.08,"n":80,"o":63.15,"t":"2026-10-22T17:20:00Z","v":4245,"vw":63.119802},{"c":63.115,"h":63.115,"l":63.0204,"n":135,"o":63.075,"t":"2026-10-22T17:25:00Z","v":5397,"vw":63.054849},{"c":63.19,"h":63.19,"l":63.115,"n":72,"o":63.115,"t":"2026-10-22T17:30:00Z","v":2031,"vw":63.153289},{"c":63.17,"h":63.21,"l":63.17,"n":60,"o":63.19,"t":"2026-10-22T17:35:00Z","v":2011,"vw":63.187259},{"c":63.19,"h":63.195,"l":63.15,"n":53,"o":63.195,"t":"2026-10-22T17:40:00Z","v":2304,"vw":63.175458},{"c":63.12,"h":63.19,"l":63.12,"n":61,"o":63.19,"t":"2026-10-22T17:45:00Z","v":2515,"vw":63.172739},{"c":63.1,"h":63.1,"l":63.05,"n":36,"o":63.1,"t":"2026-10-22T17:50:00Z","v":885,"vw":63.089691},{"c":63.21,"h":63.21,"l":63.12,"n":178,"o":63.13,"t":"2026-10-22T17:55:00Z","v":6864,"vw":63.140085},{"c":63.12,"h":63.205,"l":63.12,"n":64,"o":63.205,"t":"2026-10-22T18:00:00Z","v":2042,"vw":63.169545},{"c":63.21,"h":63.21,"l":63.15,"n":61,"o":63.15,"t":"2026-10-22T18:05:00Z","v":2516,"vw":63.17815},{"c":63.17,"h":63.225,"l":63.17,"n":135,"o":63.195,"t":"2026-10-22T18:10:00Z","v":4467,"vw":63.203844},{"c":63.22,"h":63.225,"l":63.1737,"n":53,"o":63.18,"t":"2026-10-22T18:15:00Z","v":2611,"vw":63.200316},{"c":63.14,"h":63.23,"l":63.14,"n":94,"o":63.215,"t":"2026-10-22T18:20:00Z","v":2088,"vw":63.205751},{"c":63.14,"h":63.165,"l":63.14,"n":48,"o":63.165,"t":"2026-10-22T18:25:00Z","v":1059,"vw":63.161791},{"c":63.1,"h":63.14,"l":63.0201,"n":216,"o":63.14,"t":"2026-10-22T18:30:00Z","v":11202,"vw":63.076862},{"c":63.02,"h":63.05,"l":63.02,"n":34,"o":63.05,"t":"2026-10-22T18:35:00Z","v":984,"vw":63.034946},{"c":63.09,"h":63.095,"l":63.02,"n":126,"o":63.04,"t":"2026-10-22T18:40:00Z","v":4130,"vw":63.049137},{"c":63.16,"h":63.2,"l":63.11,"n":113,"o":63.11,"t":"2026-10-22T18:45:00Z","v":4446,"vw":63.161377},{"c":63.15,"h":63.18,"l":63.15,"n":43,"o":63.16,"t":"2026-10-22T18:50:00Z","v":1287,"vw":63.164057},{"c":63.17,"h":63.2,"l":63.155,"n":134,"o":63.17,"t":"2026-10-22T18:55:00Z","v":4029,"vw":63.17855},{"c":63.265,"h":63.27,"l":63.19,"n":122,"o":63.2,"t":"2026-10-22T19:00:00Z","v":3887,"vw":63.240778},{"c":63.37,"h":63.37,"l":63.265,"n":175,"o":63.265,"t":"2026-10-22T19:05:00Z","v":6957,"vw":63.309911},{"c":63.39,"h":63.41,"l":63.38,"n":123,"o":63.39,"t":"2026-10-22T19:10:00Z","v":2425,"vw":63.394087},{"c":63.495,"h":63.52,"l":63.405,"n":240,"o":63.405,"t":"2026-10-22T19:15:00Z","v":7273,"vw":63.469036},{"c":63.585,"h":63.6,"l":63.54,"n":136,"o":63.54,"t":"2026-10-22T19:20:00Z","v":3596,"vw":63.57293},{"c":63.66,"h":63.66,"l":63.61,"n":264,"o":63.61,"t":"2026-10-22T19:25:00Z","v":9621,"vw":63.635993},{"c":63.43,"h":63.67,"l":63.37,"n":503,"o":63.67,"t":"2026-10-22T19:30:00Z","v":20374,"vw":63.468213},{"c":63.18,"h":63.45,"l":63.18,"n":310,"o":63.45,"t":"2026-10-22T19:35:00Z","v":8845,"vw":63.32216},{"c":63.02,"h":63.24,"l":63.01,"n":362,"o":63.23,"t":"2026-10-22T19:40:00Z","v":18442,"vw":63.14161},{"c":63.08,"h":63.12,"l":62.96,"n":447,"o":63.05,"t":"2026-10-22T19:45:00Z","v":19876,"vw":63.045785},{"c":63.13,"h":63.21,"l":63.07,"n":498,"o":63.085,"t":"2026-10-22T19:50:00Z","v":26018,"vw":63.130866},{"c":63.29,"h":63.33,"l":63.07,"n":1509,"o":63.105,"t":"2026-10-22T19:55:00Z","v":77249,"vw":63.192782},{"c":63.28,"h":63.28,"l":63.28,"n":35,"o":63.28,"t":"2026-10-22T20:00:00Z","v":100799,"vw":63.28}],"history":[{"c":74.26,"h":74.84,"l":73.695,"n":7268,"o":74.63,"t":"2024-10-21T04:00:00Z","v":253392,"vw":74.246315},{"c":73.28,"h":74.14,"l":73.24,"n":7996,"o":74.14,"t":"2024-10-22T04:00:00Z","v":204214,"vw":73.454767},{"c":72.69,"h":73.54,"l":72.06,"n":9343,"o":73.2,"t":"2024-10-23T04:00:00Z","v":380026,"vw":72.643363},{"c":72.52,"h":73.14,"l":72.395,"n":5791,"o":73.07,"t":"2024-10-24T04:00:00Z","v":179298,"vw":72.585865},{"c":72.79,"h":73.35,"l":72.57,"n":5539,"o":72.66,"t":"2024-10-25T04:00:00Z","v":178344,"vw":72.921138},{"c":73,"h":73.8,"l":72.83,"n":5820,"o":73.11,"t":"2024-10-28T04:00:00Z","v":188852,"vw":73.099654},{"c":73.68,"h":73.88,"l":72.71,"n":7428,"o":72.87,"t":"2024-10-29T04:00:00Z","v":233675,"vw":73.627015},{"c":73.4,"h":74.27,"l":73.18,"n":7125,"o":73.34,"t":"2024-10-30T04:00:00Z","v":229928,"vw":73.630389},{"c":72.9,"h":73.86,"l":72.86,"n":5415,"o":73.34,"t":"2024-10-31T04:00:00Z","v":190181,"vw":73.069166},{"c":73.65,"h":73.83,"l":72.9,"n":8274,"o":72.9,"t":"2024-11-01T04:00:00Z","v":198660,"vw":73.571235},{"c":73.39,"h":74.455,"l":73.27,"n":6184,"o":73.73,"t":"2024-11-04T05:00:00Z","v":183319,"vw":73.513752},{"c":74.53,"h":74.8,"l":73.43,"n":7983,"o":73.43,"t":"2024-11-05T05:00:00Z","v":214822,"vw":74.457903},{"c":75.47,"h":76.76,"l":74.85,"n":10289,"o":76.69,"t":"2024-11-06T05:00:00Z","v":290427,"vw":75.586377},{"c":75.86,"h":76.04,"l":75.285,"n":7725,"o":76,"t":"2024-11-07T05:00:00Z","v":234544,"vw":75.80614},{"c":75.15,"h":75.755,"l":74.65,"n":8886,"o":75.46,"t":"2024-11-08T05:00:00Z","v":264772,"vw":75.131643},{"c":75.47,"h":75.84,"l":75.07,"n":9237,"o":75.49,"t":"2024-11-11T05:00:00Z","v":232726,"vw":75.517057},{"c":73.93,"h":75.5,"l":73.85,"n":9870,"o":75.06,"t":"2024-11-12T05:00:00Z","v":317823,"vw":74.38476},{"c":73.53,"h":74.75,"l":73.52,"n":10224,"o":73.83,"t":"2024-11-13T05:00:00Z","v":299424,"vw":73.915174},{"c":73.17,"h":73.725,"l":72.78,"n":10728,"o":73.5,"t":"2024-11-14T05:00:00Z","v":428002,"vw":73.235602},{"c":71.73,"h":73.632,"l":71.24,"n":9244,"o":73.38,"t":"2024-11-15T05:00:00Z","v":404152,"vw":71.7315},{"c":71.35,"h":72.87,"l":70.905,"n":8582,"o":71.9,"t":"2024-11-18T05:00:00Z","v":446837,"vw":71.514896},{"c":70.91,"h":71.32,"l":70.4701,"n":11081,"o":70.83,"t":"2024-11-19T05:00:00Z","v":430520,"vw":70.865198},{"c":81.98,"h":82.43,"l":74.33,"n":25994,"o":75.5,"t":"2024-11-20T05:00:00Z","v":1548381,"vw":80.58091},{"c":80.25,"h":81.23,"l":78.38,"n":24098,"o":81.12,"t":"2024-11-21T05:00:00Z","v":1374251,"vw":80.132382},{"c":80.55,"h":81.56,"l":79.69,"n":14718,"o":80,"t":"2024-11-22T05:00:00Z","v":584161,"vw":80.64011},{"c":80.3,"h":81.4399,"l":80.08,"n":16207,"o":80.5,"t":"2024-11-25T05:00:00Z","v":879529,"vw":80.547053},{"c":80.33,"h":81.2,"l":79.6877,"n":11931,"o":80.19,"t":"2024-11-26T05:00:00Z","v":464850,"vw":80.278119},{"c":78.2,"h":80.19,"l":77.86,"n":9488,"o":80.04,"t":"2024-11-27T05:00:00Z","v":417853,"vw":78.397119},{"c":78.32,"h":78.825,"l":77.8701,"n":4650,"o":78.08,"t":"2024-11-29T05:00:00Z","v":204557,"vw":78.444215},{"c":80.47,"h":80.87,"l":78.2,"n":12447,"o":78.32,"t":"2024-12-02T05:00:00Z","v":667289,"vw":80.119997},{"c":79.63,"h":79.86,"l":78.32,"n":10797,"o":79.5,"t":"2024-12-03T05:00:00Z","v":565193,"vw":79.58791},{"c":80.47,"h":80.84,"l":79.62,"n":10643,"o":80.23,"t":"2024-12-04T05:00:00Z","v":488213,"vw":80.387353},{"c":79.32,"h":80.285,"l":79.035,"n":10999,"o":80.21,"t":"2024-12-05T05:00:00Z","v":464238,"vw":79.427424},{"c":79.15,"h":80,"l":77.985,"n":10753,"o":79.56,"t":"2024-12-06T05:00:00Z","v":487356,"vw":79.006228},{"c":79.4,"h":80.29,"l":79.08,"n":13444,"o":79.55,"t":"2024-12-09T05:00:00Z","v":650139,"vw":79.566542},{"c":79.39,"h":79.865,"l":78.5301,"n":12347,"o":79.14,"t":"2024-12-10T05:00:00Z","v":534042,"vw":79.259631},{"c":79.91,"h":80.25,"l":78.67,"n":11021,"o":79.47,"t":"2024-12-11T05:00:00Z","v":735685,"vw":79.646902},{"c":80.25,"h":80.38,"l":79.3601,"n":9146,"o":79.54,"t":"2024-12-12T05:00:00Z","v":480237,"vw":80.036769},{"c":79.18,"h":80.17,"l":78.83,"n":8691,"o":80.17,"t":"2024-12-13T05:00:00Z","v":335337,"vw":79.235138},{"c":77.91,"h":79.775,"l":77.74,"n":10688,"o":79.15,"t":"2024-12-16T05:00:00Z","v":539752,"vw":78.359011},{"c":78.47,"h":78.56,"l":77.02,"n":10149,"o":77.49,"t":"2024-12-17T05:00:00Z","v":540434,"vw":78.066353},{"c":77.17,"h":79.18,"l":76.71,"n":12032,"o":78.31,"t":"2024-12-18T05:00:00Z","v":736389,"vw":77.867216},{"c":77.47,"h":77.99,"l":76.7,"n":9960,"o":77.55,"t":"2024-12-19T05:00:00Z","v":371859,"vw":77.417829},{"c":77.29,"h":77.89,"l":76.63,"n":12670,"o":77.08,"t":"2024-12-20T05:00:00Z","v":1559418,"vw":77.277225},{"c":77.62,"h":77.68,"l":76.55,"n":8874,"o":76.89,"t":"2024-12-23T05:00:00Z","v":377849,"vw":77.344791},{"c":78.28,"h":78.33,"l":77.385,"n":3298,"o":77.63,"t":"2024-12-24T05:00:00Z","v":120507,"vw":78.047941},{"c":78.59,"h":78.88,"l":77.91,"n":6736,"o":77.91,"t":"2024-12-26T05:00:00Z","v":283615,"vw":78.51302},{"c":78.48,"h":78.85,"l":77.825,"n":6887,"o":78.22,"t":"2024-12-27T05:00:00Z","v":201706,"vw":78.42326},{"c":78.06,"h":78.32,"l":76.935,"n":6283,"o":77.97,"t":"2024-12-30T05:00:00Z","v":232049,"vw":77.951196},{"c":78.1,"h":78.88,"l":77.97,"n":6101,"o":78.43,"t":"2024-12-31T05:00:00Z","v":238431,"vw":78.206563},{"c":77.79,"h":78.5,"l":76.97,"n":9444,"o":78.5,"t":"2025-01-02T05:00:00Z","v":323343,"vw":77.648652},{"c":78.19,"h":78.21,"l":77.1865,"n":7331,"o":77.76,"t":"2025-01-03T05:00:00Z","v":291884,"vw":77.919698},{"c":78.12,"h":78.96,"l":77.89,"n":9474,"o":78.24,"t":"2025-01-06T05:00:00Z","v":376964,"vw":78.283433},{"c":77.72,"h":79,"l":77.25,"n":8569,"o":78.36,"t":"2025-01-07T05:00:00Z","v":281112,"vw":77.854607},{"c":77.11,"h":77.4,"l":76.44,"n":8361,"o":77.31,"t":"2025-01-08T05:00:00Z","v":299549,"vw":76.92934},{"c":76.37,"h":76.65,"l":75.4139,"n":10827,"o":76.17,"t":"2025-01-10T05:00:00Z","v":393964,"vw":76.209964},{"c":78.65,"h":79.7,"l":76.4,"n":16293,"o":76.4,"t":"2025-01-13T05:00:00Z","v":753196,"vw":78.659124},{"c":79.2,"h":79.68,"l":78.4833,"n":13296,"o":78.84,"t":"2025-01-14T05:00:00Z","v":816047,"vw":79.076732},{"c":81.34,"h":81.83,"l":79.8,"n":14260,"o":80,"t":"2025-01-15T05:00:00Z","v":588190,"vw":81.3241},{"c":80.99,"h":81.455,"l":80.355,"n":11143,"o":81.34,"t":"2025-01-16T05:00:00Z","v":428604,"vw":81.072851},{"c":81.27,"h":81.695,"l":80.96,"n":9444,"o":81.56,"t":"2025-01-17T05:00:00Z","v":531270,"vw":81.307286},{"c":81.48,"h":82.175,"l":81.31,"n":11849,"o":81.86,"t":"2025-01-21T05:00:00Z","v":421060,"vw":81.615928},{"c":80.96,"h":81.69,"l":80.79,"n":9104,"o":81.63,"t":"2025-01-22T05:00:00Z","v":450395,"vw":81.174526},{"c":80.44,"h":80.87,"l":79.97,"n":8774,"o":80.87,"t":"2025-01-23T05:00:00Z","v":263083,"vw":80.395375},{"c":79.71,"h":80.87,"l":79.13,"n":10800,"o":80.74,"t":"2025-01-24T05:00:00Z","v":495824,"vw":79.658544},{"c":81.08,"h":81.27,"l":79.44,"n":11890,"o":79.71,"t":"2025-01-27T05:00:00Z","v":414410,"vw":80.889856},{"c":80.61,"h":82.09,"l":80.26,"n":15337,"o":80.78,"t":"2025-01-28T05:00:00Z","v":583136,"vw":80.940722},{"c":80.63,"h":81.11,"l":79.96,"n":11582,"o":80.94,"t":"2025-01-29T05:00:00Z","v":406268,"vw":80.582758},{"c":87.32,"h":89.66,"l":81.495,"n":19272,"o":83,"t":"2025-01-30T05:00:00Z","v":945349,"vw":87.313889},{"c":83.73,"h":85.49,"l":82.58,"n":17604,"o":84.79,"t":"2025-01-31T05:00:00Z","v":744113,"vw":83.950725},{"c":84.14,"h":84.89,"l":81.92,"n":13593,"o":82.45,"t":"2025-02-03T05:00:00Z","v":529094,"vw":83.915604},{"c":84.36,"h":84.56,"l":82.98,"n":14671,"o":83.92,"t":"2025-02-04T05:00:00Z","v":512427,"vw":84.058712},{"c":84.45,"h":84.89,"l":83.55,"n":10028,"o":84.79,"t":"2025-02-05T05:00:00Z","v":404918,"vw":84.379065},{"c":84.43,"h":84.79,"l":83.726,"n":11354,"o":84.2,"t":"2025-02-06T05:00:00Z","v":392208,"vw":84.368845},{"c":83.86,"h":84.95,"l":83.52,"n":11299,"o":84.49,"t":"2025-02-07T05:00:00Z","v":416986,"vw":84.005428},{"c":84.51,"h":85.45,"l":84.045,"n":11482,"o":85.18,"t":"2025-02-10T05:00:00Z","v":414509,"vw":84.753512},{"c":83.51,"h":84.51,"l":83.05,"n":11191,"o":84.08,"t":"2025-02-11T05:00:00Z","v":375356,"vw":83.532592},{"c":82.98,"h":83.94,"l":82.43,"n":11031,"o":83.36,"t":"2025-02-12T05:00:00Z","v":431996,"vw":83.121558},{"c":84.28,"h":84.32,"l":83.06,"n":9548,"o":83.7,"t":"2025-02-13T05:00:00Z","v":276260,"vw":84.005074},{"c":83.75,"h":85.03,"l":83.47,"n":10103,"o":84.38,"t":"2025-02-14T05:00:00Z","v":440257,"vw":84.062043},{"c":84.5,"h":84.83,"l":83.6678,"n":12060,"o":83.82,"t":"2025-02-18T05:00:00Z","v":560970,"vw":84.357222},{"c":83.37,"h":85.21,"l":83.11,"n":13315,"o":84.27,"t":"2025-02-19T05:00:00Z","v":600321,"vw":83.684564},{"c":82.32,"h":83.5073,"l":81.91,"n":14622,"o":83.04,"t":"2025-02-20T05:00:00Z","v":557950,"vw":82.32368},{"c":81.57,"h":82.857,"l":81,"n":9296,"o":82.61,"t":"2025-02-21T05:00:00Z","v":646093,"vw":81.529948},{"c":81.4,"h":81.72,"l":80.52,"n":16173,"o":81.59,"t":"2025-02-24T05:00:00Z","v":726393,"vw":81.387925},{"c":81.69,"h":82.16,"l":80.71,"n":12774,"o":81.25,"t":"2025-02-25T05:00:00Z","v":488052,"vw":81.505917},{"c":81.59,"h":82.36,"l":81.1401,"n":8628,"o":81.58,"t":"2025-02-26T05:00:00Z","v":341265,"vw":81.698193},{"c":81.07,"h":82.145,"l":80.9,"n":11993,"o":81.37,"t":"2025-02-27T05:00:00Z","v":439827,"vw":81.47519},{"c":81.61,"h":81.74,"l":80.16,"n":9590,"o":80.83,"t":"2025-02-28T05:00:00Z","v":560060,"vw":81.243508},{"c":80.88,"h":82.7052,"l":80.54,"n":12453,"o":82.13,"t":"2025-03-03T05:00:00Z","v":402718,"vw":81.419177},{"c":80.64,"h":81.16,"l":80.045,"n":12716,"o":80.42,"t":"2025-03-04T05:00:00Z","v":463254,"vw":80.600632},{"c":82.2,"h":82.28,"l":80.215,"n":9544,"o":80.6,"t":"2025-03-05T05:00:00Z","v":518455,"vw":81.860238},{"c":82.5,"h":83.25,"l":81.67,"n":14337,"o":82.1,"t":"2025-03-06T05:00:00Z","v":656783,"vw":82.683502},{"c":83.35,"h":84.15,"l":81.45,"n":12328,"o":81.87,"t":"2025-03-07T05:00:00Z","v":651791,"vw":82.96274},{"c":82.01,"h":83.78,"l":81.92,"n":15129,"o":83,"t":"2025-03-10T04:00:00Z","v":684006,"vw":82.351778},{"c":81.81,"h":82.535,"l":81.14,"n":14155,"o":82.1,"t":"2025-03-11T04:00:00Z","v":763952,"vw":81.842777},{"c":81.22,"h":82,"l":80.63,"n":14591,"o":82,"t":"2025-03-12T04:00:00Z","v":635108,"vw":81.186531},{"c":80,"h":81.9,"l":79.78,"n":12177,"o":80.77,"t":"2025-03-13T04:00:00Z","v":376408,"vw":80.206315},{"c":81.93,"h":81.97,"l":80.29,"n":12257,"o":80.49,"t":"2025-03-14T04:00:00Z","v":394295,"vw":81.582437},{"c":82.17,"h":83.22,"l":81.66,"n":11785,"o":81.66,"t":"2025-03-17T04:00:00Z","v":438821,"vw":82.51516},{"c":82.28,"h":82.483,"l":81.49,"n":10044,"o":81.69,"t":"2025-03-18T04:00:00Z","v":351127,"vw":82.174709},{"c":82.56,"h":83.25,"l":82.09,"n":10550,"o":82.34,"t":"2025-03-19T04:00:00Z","v":441758,"vw":82.583568},{"c":81.87,"h":82.4498,"l":81.535,"n":10093,"o":81.87,"t":"2025-03-20T04:00:00Z","v":461423,"vw":81.910181},{"c":80.79,"h":81.04,"l":79.87,"n":11230,"o":81.02,"t":"2025-03-21T04:00:00Z","v":1830811,"vw":80.775026},{"c":81.62,"h":82.05,"l":80.78,"n":11142,"o":81.31,"t":"2025-03-24T04:00:00Z","v":441543,"vw":81.452108},{"c":81.5,"h":82.63,"l":81.22,"n":9576,"o":81.42,"t":"2025-03-25T04:00:00Z","v":261445,"vw":81.623175},{"c":81.74,"h":82.55,"l":81.14,"n":8220,"o":81.48,"t":"2025-03-26T04:00:00Z","v":263952,"vw":81.870935},{"c":81.63,"h":82.375,"l":81.2517,"n":9536,"o":81.74,"t":"2025-03-27T04:00:00Z","v":331926,"vw":81.640151},{"c":79.91,"h":81.49,"l":79.3,"n":10117,"o":81.49,"t":"2025-03-28T04:00:00Z","v":263254,"vw":79.935759},{"c":80.31,"h":80.73,"l":78.7449,"n":10999,"o":79.52,"t":"2025-03-31T04:00:00Z","v":383115,"vw":80.151676},{"c":80.63,"h":81.0525,"l":79.77,"n":8300,"o":80.34,"t":"2025-04-01T04:00:00Z","v":289286,"vw":80.502063},{"c":81.21,"h":81.63,"l":80.04,"n":8250,"o":80.04,"t":"2025-04-02T04:00:00Z","v":321869,"vw":81.09773},{"c":77.64,"h":79.52,"l":77.42,"n":13710,"o":79.52,"t":"2025-04-03T04:00:00Z","v":547954,"vw":77.866085},{"c":72.49,"h":75.86,"l":72.22,"n":18354,"o":75.52,"t":"2025-04-04T04:00:00Z","v":706223,"vw":73.397615},{"c":70.06,"h":73.03,"l":68.75,"n":15766,"o":69.5,"t":"2025-04-07T04:00:00Z","v":703560,"vw":70.138398},{"c":69.36,"h":71.865,"l":68.57,"n":15710,"o":71.86,"t":"2025-04-08T04:00:00Z","v":572231,"vw":69.679807},{"c":74.36,"h":74.68,"l":68.24,"n":13067,"o":68.91,"t":"2025-04-09T04:00:00Z","v":454469,"vw":72.50083},{"c":72.56,"h":73.57,"l":70.95,"n":12226,"o":73.57,"t":"2025-04-10T04:00:00Z","v":449769,"vw":72.441968},{"c":73.38,"h":73.53,"l":71.31,"n":11106,"o":72.13,"t":"2025-04-11T04:00:00Z","v":380749,"vw":72.866716},{"c":74.03,"h":74.76,"l":73.02,"n":8548,"o":74.76,"t":"2025-04-14T04:00:00Z","v":270171,"vw":74.037739},{"c":73.94,"h":74.69,"l":73.44,"n":7263,"o":73.68,"t":"2025-04-15T04:00:00Z","v":249709,"vw":73.909611},{"c":72.13,"h":74.03,"l":71.605,"n":9421,"o":73.85,"t":"2025-04-16T04:00:00Z","v":307539,"vw":72.352265},{"c":71.97,"h":72.8,"l":71.765,"n":9718,"o":72.17,"t":"2025-04-17T04:00:00Z","v":302202,"vw":72.118791},{"c":70.67,"h":72.28,"l":70.07,"n":9984,"o":71.72,"t":"2025-04-21T04:00:00Z","v":276224,"vw":70.582478},{"c":72.72,"h":72.8,"l":71.105,"n":11135,"o":71.63,"t":"2025-04-22T04:00:00Z","v":427740,"vw":72.475828},{"c":73.8,"h":75.56,"l":73.49,"n":11309,"o":74.26,"t":"2025-04-23T04:00:00Z","v":453487,"vw":73.976088},{"c":75.79,"h":75.86,"l":73.685,"n":10183,"o":74,"t":"2025-04-24T04:00:00Z","v":489641,"vw":75.556416},{"c":75.75,"h":75.94,"l":74.905,"n":9509,"o":75.33,"t":"2025-04-25T04:00:00Z","v":392756,"vw":75.681465},{"c":76.02,"h":76.78,"l":75.31,"n":8703,"o":75.72,"t":"2025-04-28T04:00:00Z","v":322673,"vw":75.947549},{"c":76.4,"h":77.07,"l":75.684,"n":9126,"o":75.85,"t":"2025-04-29T04:00:00Z","v":349877,"vw":76.543889},{"c":76.79,"h":76.885,"l":75.172,"n":10595,"o":76,"t":"2025-04-30T04:00:00Z","v":424653,"vw":76.446379},{"c":76.18,"h":77.58,"l":76.1,"n":15205,"o":77.23,"t":"2025-05-01T04:00:00Z","v":490838,"vw":76.597792},{"c":74.87,"h":76.035,"l":72.35,"n":15866,"o":72.88,"t":"2025-05-02T04:00:00Z","v":702002,"vw":74.796887},{"c":74.71,"h":75.25,"l":74.25,"n":13371,"o":74.5,"t":"2025-05-05T04:00:00Z","v":488659,"vw":74.791428},{"c":74.26,"h":75.11,"l":73.93,"n":10087,"o":74.47,"t":"2025-05-06T04:00:00Z","v":473791,"vw":74.357967},{"c":73.44,"h":75.24,"l":73.19,"n":12766,"o":74.46,"t":"2025-05-07T04:00:00Z","v":613751,"vw":73.73697},{"c":74.98,"h":75.52,"l":73.84,"n":10321,"o":74.05,"t":"2025-05-08T04:00:00Z","v":471163,"vw":74.92522},{"c":75.34,"h":75.7,"l":74.75,"n":8389,"o":75.38,"t":"2025-05-09T04:00:00Z","v":278880,"vw":75.363155},{"c":77.72,"h":77.75,"l":76.62,"n":11284,"o":77.55,"t":"2025-05-12T04:00:00Z","v":374569,"vw":77.518577},{"c":77.58,"h":78.28,"l":77.233,"n":9057,"o":77.41,"t":"2025-05-13T04:00:00Z","v":328926,"vw":77.759213},{"c":76.95,"h":77.64,"l":76.79,"n":7611,"o":77.54,"t":"2025-05-14T04:00:00Z","v":253784,"vw":77.089349},{"c":77.24,"h":77.42,"l":76.69,"n":7159,"o":76.84,"t":"2025-05-15T04:00:00Z","v":251764,"vw":77.153614},{"c":77.57,"h":77.59,"l":76.75,"n":7903,"o":77.15,"t":"2025-05-16T04:00:00Z","v":344105,"vw":77.443551},{"c":76.93,"h":77.365,"l":76.6412,"n":8392,"o":77.03,"t":"2025-05-19T04:00:00Z","v":300547,"vw":76.899766},{"c":76.83,"h":77.135,"l":76.51,"n":7954,"o":76.94,"t":"2025-05-20T04:00:00Z","v":276285,"vw":76.816906},{"c":75.76,"h":76.73,"l":75.5814,"n":9674,"o":76.13,"t":"2025-05-21T04:00:00Z","v":317603,"vw":75.994948},{"c":75.57,"h":75.94,"l":75.265,"n":9494,"o":75.43,"t":"2025-05-22T04:00:00Z","v":296718,"vw":75.644263},{"c":74.67,"h":75.03,"l":74.47,"n":7605,"o":74.7,"t":"2025-05-23T04:00:00Z","v":324323,"vw":74.796897},{"c":75.53,"h":75.56,"l":75.23,"n":9354,"o":75.56,"t":"2025-05-27T04:00:00Z","v":364975,"vw":75.453198},{"c":74.64,"h":75.63,"l":74.58,"n":9374,"o":75.56,"t":"2025-05-28T04:00:00Z","v":340578,"vw":74.796905},{"c":75,"h":75.03,"l":74.18,"n":10794,"o":74.98,"t":"2025-05-29T04:00:00Z","v":370980,"vw":74.837825},{"c":74.26,"h":74.97,"l":73.835,"n":8774,"o":74.97,"t":"2025-05-30T04:00:00Z","v":578123,"vw":74.273678},{"c":73.98,"h":74.205,"l":73.14,"n":8258,"o":74,"t":"2025-06-02T04:00:00Z","v":295691,"vw":73.930688},{"c":74.96,"h":75,"l":73.44,"n":9004,"o":73.78,"t":"2025-06-03T04:00:00Z","v":299401,"vw":74.741171},{"c":75.24,"h":75.7,"l":74.77,"n":10913,"o":75,"t":"2025-06-04T04:00:00Z","v":382593,"vw":75.292154},{"c":74.46,"h":75.54,"l":74.205,"n":11492,"o":75.54,"t":"2025-06-05T04:00:00Z","v":378177,"vw":74.617605},{"c":74.96,"h":75.14,"l":74.53,"n":8202,"o":74.93,"t":"2025-06-06T04:00:00Z","v":254446,"vw":74.935105},{"c":75.5,"h":75.76,"l":74.78,"n":8416,"o":75.2,"t":"2025-06-09T04:00:00Z","v":238695,"vw":75.470573},{"c":76.49,"h":76.59,"l":75.11,"n":8813,"o":75.91,"t":"2025-06-10T04:00:00Z","v":375763,"vw":76.379365},{"c":75.24,"h":76.51,"l":75.17,"n":9371,"o":76.48,"t":"2025-06-11T04:00:00Z","v":313822,"vw":75.515637},{"c":75.23,"h":75.53,"l":74.82,"n":7444,"o":74.82,"t":"2025-06-12T04:00:00Z","v":269588,"vw":75.18836},{"c":74.02,"h":75.47,"l":73.66,"n":9904,"o":74.95,"t":"2025-06-13T04:00:00Z","v":383229,"vw":74.369269},{"c":75.19,"h":75.41,"l":74.24,"n":9871,"o":74.65,"t":"2025-06-16T04:00:00Z","v":362045,"vw":75.05352},{"c":74.06,"h":74.98,"l":73.95,"n":9222,"o":74.63,"t":"2025-06-17T04:00:00Z","v":348379,"vw":74.26209},{"c":73.34,"h":74.2865,"l":73.17,"n":10069,"o":74.2,"t":"2025-06-18T04:00:00Z","v":355574,"vw":73.554568},{"c":72.28,"h":73.635,"l":72.05,"n":10601,"o":73.59,"t":"2025-06-20T04:00:00Z","v":1043163,"vw":72.372866},{"c":72.98,"h":73,"l":71.82,"n":10377,"o":72.21,"t":"2025-06-23T04:00:00Z","v":278943,"vw":72.690161},{"c":74.16,"h":74.39,"l":73.26,"n":10758,"o":73.64,"t":"2025-06-24T04:00:00Z","v":448890,"vw":74.048724},{"c":74.1,"h":74.5,"l":73.655,"n":10661,"o":74.05,"t":"2025-06-25T04:00:00Z","v":422429,"vw":74.148233},{"c":74.82,"h":74.94,"l":73.87,"n":8859,"o":74.1,"t":"2025-06-26T04:00:00Z","v":359191,"vw":74.642245},{"c":74.05,"h":75.04,"l":73.6229,"n":9869,"o":74.99,"t":"2025-06-27T04:00:00Z","v":560735,"vw":74.118656},{"c":74.26,"h":74.54,"l":73.68,"n":6840,"o":74.21,"t":"2025-06-30T04:00:00Z","v":351651,"vw":74.181324},{"c":75.57,"h":76.24,"l":74.1,"n":9687,"o":74.3,"t":"2025-07-01T04:00:00Z","v":348461,"vw":75.485215},{"c":76.06,"h":76.355,"l":75.335,"n":7397,"o":75.58,"t":"2025-07-02T04:00:00Z","v":311467,"vw":75.978141},{"c":75.56,"h":76.63,"l":75,"n":7292,"o":76.1,"t":"2025-07-03T04:00:00Z","v":276142,"vw":75.565045},{"c":74.74,"h":75.845,"l":74.53,"n":10926,"o":75.35,"t":"2025-07-07T04:00:00Z","v":415255,"vw":74.854951},{"c":75.59,"h":75.965,"l":74.875,"n":8934,"o":74.99,"t":"2025-07-08T04:00:00Z","v":401792,"vw":75.575585},{"c":75.43,"h":75.81,"l":74.82,"n":8449,"o":75.5,"t":"2025-07-09T04:00:00Z","v":337407,"vw":75.359388},{"c":75.68,"h":76.275,"l":74.845,"n":8008,"o":75.45,"t":"2025-07-10T04:00:00Z","v":286431,"vw":75.715903},{"c":75.17,"h":75.7,"l":74.99,"n":8826,"o":75.13,"t":"2025-07-11T04:00:00Z","v":278500,"vw":75.271735},{"c":75.13,"h":75.555,"l":74.7164,"n":7854,"o":74.85,"t":"2025-07-14T04:00:00Z","v":272799,"vw":75.174323},{"c":74.34,"h":75.31,"l":74.265,"n":9520,"o":75.01,"t":"2025-07-15T04:00:00Z","v":317240,"vw":74.573254},{"c":75.01,"h":75.28,"l":74.085,"n":8188,"o":74.46,"t":"2025-07-16T04:00:00Z","v":336957,"vw":74.884786},{"c":75.62,"h":75.895,"l":74.865,"n":8976,"o":74.88,"t":"2025-07-17T04:00:00Z","v":333860,"vw":75.630428},{"c":75.35,"h":75.87,"l":74.9643,"n":6726,"o":75.84,"t":"2025-07-18T04:00:00Z","v":246184,"vw":75.359158},{"c":75.11,"h":75.71,"l":75.0105,"n":9575,"o":75.48,"t":"2025-07-21T04:00:00Z","v":318571,"vw":75.238129},{"c":76.61,"h":76.77,"l":75.435,"n":6822,"o":75.44,"t":"2025-07-22T04:00:00Z","v":293369,"vw":76.501663},{"c":76.79,"h":77,"l":76.21,"n":6683,"o":77,"t":"2025-07-23T04:00:00Z","v":239621,"vw":76.669028},{"c":76.33,"h":76.46,"l":75.97,"n":8643,"o":76.24,"t":"2025-07-24T04:00:00Z","v":289901,"vw":76.314183},{"c":76.36,"h":76.69,"l":75.905,"n":6347,"o":76.69,"t":"2025-07-25T04:00:00Z","v":209958,"vw":76.307816},{"c":76.2,"h":76.42,"l":75.985,"n":8369,"o":76.41,"t":"2025-07-28T04:00:00Z","v":363224,"vw":76.173633},{"c":76.09,"h":76.7,"l":75.96,"n":8704,"o":76.7,"t":"2025-07-29T04:00:00Z","v":292879,"vw":76.13866},{"c":75.73,"h":76.69,"l":75.54,"n":9892,"o":76.08,"t":"2025-07-30T04:00:00Z","v":294992,"vw":75.96362},{"c":75.34,"h":75.8,"l":75,"n":13384,"o":75.37,"t":"2025-07-31T04:00:00Z","v":466858,"vw":75.353748},{"c":70.09,"h":73.88,"l":69.23,"n":22477,"o":73.07,"t":"2025-08-01T04:00:00Z","v":818906,"vw":70.549903},{"c":72.38,"h":72.43,"l":70.43,"n":14170,"o":70.56,"t":"2025-08-04T04:00:00Z","v":554740,"vw":72.015296},{"c":72.59,"h":73.38,"l":72.32,"n":13705,"o":73.05,"t":"2025-08-05T04:00:00Z","v":469318,"vw":72.836349},{"c":72.34,"h":73.16,"l":72.14,"n":11475,"o":73,"t":"2025-08-06T04:00:00Z","v":403905,"vw":72.438665},{"c":71.98,"h":73.44,"l":71.1,"n":12180,"o":73.1,"t":"2025-08-07T04:00:00Z","v":368743,"vw":71.821034},{"c":72.56,"h":73.07,"l":72.12,"n":9177,"o":72.12,"t":"2025-08-08T04:00:00Z","v":301505,"vw":72.646671},{"c":71.78,"h":73.06,"l":71.6,"n":12857,"o":72.5,"t":"2025-08-11T04:00:00Z","v":405363,"vw":72.033266},{"c":72.38,"h":72.59,"l":71.63,"n":10462,"o":71.63,"t":"2025-08-12T04:00:00Z","v":428854,"vw":72.364397},{"c":73.72,"h":73.78,"l":72.2762,"n":10039,"o":72.73,"t":"2025-08-13T04:00:00Z","v":407274,"vw":73.408257},{"c":72.53,"h":73.61,"l":72.34,"n":11792,"o":73.07,"t":"2025-08-14T04:00:00Z","v":380018,"vw":72.605149},{"c":72.81,"h":72.945,"l":72.405,"n":9879,"o":72.6,"t":"2025-08-15T04:00:00Z","v":396509,"vw":72.766849},{"c":73.8,"h":73.83,"l":72.59,"n":12015,"o":73,"t":"2025-08-18T04:00:00Z","v":371515,"vw":73.662762},{"c":73.8,"h":74.555,"l":73.515,"n":9565,"o":74,"t":"2025-08-19T04:00:00Z","v":355596,"vw":73.852821},{"c":73.4,"h":73.94,"l":73.17,"n":14069,"o":73.7,"t":"2025-08-20T04:00:00Z","v":511476,"vw":73.441132},{"c":72.84,"h":73.35,"l":72.635,"n":10041,"o":73.04,"t":"2025-08-21T04:00:00Z","v":399473,"vw":72.933254},{"c":75.62,"h":75.66,"l":73.08,"n":12674,"o":73.08,"t":"2025-08-22T04:00:00Z","v":569556,"vw":75.0737},{"c":74.17,"h":75.39,"l":74.06,"n":10915,"o":75.39,"t":"2025-08-25T04:00:00Z","v":337539,"vw":74.365518},{"c":73.03,"h":74.62,"l":73.01,"n":12501,"o":73.77,"t":"2025-08-26T04:00:00Z","v":985635,"vw":73.208504},{"c":72.77,"h":73.39,"l":72.16,"n":14091,"o":72.88,"t":"2025-08-27T04:00:00Z","v":605395,"vw":72.715254},{"c":72.14,"h":73.03,"l":71.775,"n":12518,"o":73.03,"t":"2025-08-28T04:00:00Z","v":399709,"vw":72.218436},{"c":71.68,"h":72.68,"l":71.37,"n":10190,"o":72.06,"t":"2025-08-29T04:00:00Z","v":400186,"vw":71.701728},{"c":72.1,"h":72.14,"l":70.836,"n":14123,"o":71,"t":"2025-09-02T04:00:00Z","v":650175,"vw":71.844432},{"c":72.36,"h":72.42,"l":71.81,"n":11917,"o":71.9,"t":"2025-09-03T04:00:00Z","v":440791,"vw":72.203287},{"c":72.79,"h":72.93,"l":71.57,"n":12282,"o":72.16,"t":"2025-09-04T04:00:00Z","v":399571,"vw":72.617174},{"c":72.64,"h":73.3,"l":72.0006,"n":9821,"o":72.97,"t":"2025-09-05T04:00:00Z","v":371551,"vw":72.507597},{"c":73.29,"h":73.59,"l":72.52,"n":12516,"o":73.16,"t":"2025-09-08T04:00:00Z","v":540955,"vw":73.248573},{"c":72.29,"h":73.775,"l":72.13,"n":10139,"o":73.53,"t":"2025-09-09T04:00:00Z","v":294907,"vw":72.491159},{"c":70.94,"h":72.29,"l":70.76,"n":14682,"o":72.11,"t":"2025-09-10T04:00:00Z","v":389146,"vw":71.162754},{"c":72.11,"h":72.285,"l":71.225,"n":11066,"o":71.24,"t":"2025-09-11T04:00:00Z","v":394936,"vw":72.004535},{"c":71.44,"h":72.24,"l":71.44,"n":10863,"o":72.24,"t":"2025-09-12T04:00:00Z","v":337865,"vw":71.621248},{"c":71.8,"h":72.48,"l":71.48,"n":12129,"o":71.9,"t":"2025-09-15T04:00:00Z","v":422996,"vw":71.77904},{"c":71.89,"h":72.19,"l":71.29,"n":12209,"o":71.74,"t":"2025-09-16T04:00:00Z","v":373861,"vw":71.770294},{"c":71.45,"h":72.94,"l":71.16,"n":12455,"o":72.18,"t":"2025-09-17T04:00:00Z","v":438477,"vw":71.706236},{"c":72.1,"h":72.36,"l":71.58,"n":12358,"o":71.92,"t":"2025-09-18T04:00:00Z","v":387109,"vw":72.08903},{"c":71.58,"h":72.325,"l":71.26,"n":13875,"o":72.25,"t":"2025-09-19T04:00:00Z","v":2062878,"vw":71.609649},{"c":72.38,"h":72.54,"l":71.34,"n":12633,"o":71.54,"t":"2025-09-22T04:00:00Z","v":454467,"vw":72.322017},{"c":72.16,"h":72.9,"l":72.03,"n":11931,"o":72.5,"t":"2025-09-23T04:00:00Z","v":364960,"vw":72.274718},{"c":71.61,"h":72.36,"l":71.58,"n":11083,"o":71.96,"t":"2025-09-24T04:00:00Z","v":461569,"vw":71.772962},{"c":71.4,"h":71.635,"l":70.8901,"n":11100,"o":71.28,"t":"2025-09-25T04:00:00Z","v":354005,"vw":71.35796},{"c":72.39,"h":72.54,"l":71.65,"n":13237,"o":71.65,"t":"2025-09-26T04:00:00Z","v":568233,"vw":72.330438},{"c":72.43,"h":72.8478,"l":72.09,"n":13409,"o":72.75,"t":"2025-09-29T04:00:00Z","v":553206,"vw":72.421983},{"c":72.37,"h":72.445,"l":71.795,"n":15117,"o":72.23,"t":"2025-09-30T04:00:00Z","v":587981,"vw":72.20528},{"c":72.17,"h":73.01,"l":71.83,"n":11620,"o":72.32,"t":"2025-10-01T04:00:00Z","v":493586,"vw":72.334772},{"c":71.51,"h":72.69,"l":71.49,"n":12667,"o":72.14,"t":"2025-10-02T04:00:00Z","v":453981,"vw":71.673585},{"c":71.26,"h":71.965,"l":71.25,"n":10752,"o":71.53,"t":"2025-10-03T04:00:00Z","v":408642,"vw":71.484876},{"c":72.67,"h":72.7,"l":70.7301,"n":15305,"o":71.36,"t":"2025-10-06T04:00:00Z","v":776067,"vw":72.1234},{"c":69.93,"h":72.96,"l":69.91,"n":13247,"o":72.96,"t":"2025-10-07T04:00:00Z","v":569348,"vw":70.322518},{"c":71.01,"h":71.34,"l":69.5,"n":12479,"o":70.32,"t":"2025-10-08T04:00:00Z","v":609699,"vw":70.901185},{"c":70.09,"h":71.235,"l":69.73,"n":11029,"o":71.01,"t":"2025-10-09T04:00:00Z","v":318962,"vw":70.124413},{"c":68.15,"h":70.31,"l":67.955,"n":10427,"o":70.14,"t":"2025-10-10T04:00:00Z","v":385373,"vw":68.462898},{"c":68.74,"h":68.9093,"l":67.83,"n":10961,"o":68.71,"t":"2025-10-13T04:00:00Z","v":301328,"vw":68.684809},{"c":69.11,"h":69.4,"l":67.54,"n":11708,"o":67.83,"t":"2025-10-14T04:00:00Z","v":370770,"vw":68.949225},{"c":68.8,"h":69.78,"l":68.72,"n":10537,"o":69.49,"t":"2025-10-15T04:00:00Z","v":491150,"vw":68.897875},{"c":68.18,"h":69.04,"l":67.85,"n":11140,"o":68.96,"t":"2025-10-16T04:00:00Z","v":394029,"vw":68.297923},{"c":68.75,"h":68.825,"l":67.66,"n":11198,"o":67.66,"t":"2025-10-17T04:00:00Z","v":390024,"vw":68.658293},{"c":68.79,"h":69.385,"l":68.735,"n":10351,"o":69.13,"t":"2025-10-20T04:00:00Z","v":357866,"vw":68.94853},{"c":69.58,"h":69.76,"l":68.4825,"n":9629,"o":68.78,"t":"2025-10-21T04:00:00Z","v":584397,"vw":69.443356},{"c":67.2,"h":69.71,"l":67.1,"n":12871,"o":69.18,"t":"2025-10-22T04:00:00Z","v":544108,"vw":67.748676},{"c":67.59,"h":67.8299,"l":66.96,"n":12940,"o":67.23,"t":"2025-10-23T04:00:00Z","v":517245,"vw":67.5206},{"c":67.36,"h":68.15,"l":67.27,"n":10759,"o":68.14,"t":"2025-10-24T04:00:00Z","v":473129,"vw":67.520594},{"c":67.6,"h":68.075,"l":67.21,"n":11558,"o":67.8,"t":"2025-10-27T04:00:00Z","v":410685,"vw":67.663029},{"c":66.55,"h":67.55,"l":66.52,"n":11091,"o":67.5,"t":"2025-10-28T04:00:00Z","v":396766,"vw":66.866494},{"c":64.95,"h":66.63,"l":64.555,"n":16439,"o":66.48,"t":"2025-10-29T04:00:00Z","v":670141,"vw":65.300288},{"c":65.66,"h":66.02,"l":64.5,"n":17788,"o":64.5,"t":"2025-10-30T04:00:00Z","v":955076,"vw":65.589736},{"c":66.32,"h":66.585,"l":65.25,"n":15936,"o":65.64,"t":"2025-10-31T04:00:00Z","v":772123,"vw":66.274773},{"c":66.37,"h":66.41,"l":65.16,"n":15200,"o":66.28,"t":"2025-11-03T05:00:00Z","v":676554,"vw":65.986809},{"c":64.99,"h":65.98,"l":64.705,"n":13298,"o":65.98,"t":"2025-11-04T05:00:00Z","v":558912,"vw":65.09136},{"c":65.42,"h":65.775,"l":64.7,"n":10920,"o":65.22,"t":"2025-11-05T05:00:00Z","v":513760,"vw":65.300003},{"c":65.01,"h":65.51,"l":64.73,"n":12149,"o":65.51,"t":"2025-11-06T05:00:00Z","v":392438,"vw":65.031963},{"c":65.11,"h":65.34,"l":64.38,"n":12163,"o":64.81,"t":"2025-11-07T05:00:00Z","v":507786,"vw":64.943727},{"c":65.48,"h":65.76,"l":64.86,"n":13432,"o":65.76,"t":"2025-11-10T05:00:00Z","v":470836,"vw":65.362799},{"c":65.77,"h":66.055,"l":65.43,"n":8968,"o":65.61,"t":"2025-11-11T05:00:00Z","v":296733,"vw":65.777377},{"c":66.85,"h":66.96,"l":66.05,"n":13862,"o":66.05,"t":"2025-11-12T05:00:00Z","v":659145,"vw":66.650876},{"c":65.81,"h":67.17,"l":65.7,"n":11916,"o":66.52,"t":"2025-11-13T05:00:00Z","v":433419,"vw":66.020863},{"c":65.56,"h":65.7,"l":64.93,"n":11995,"o":65.13,"t":"2025-11-14T05:00:00Z","v":486010,"vw":65.461708},{"c":64.55,"h":65.52,"l":64.2,"n":16609,"o":65.52,"t":"2025-11-17T05:00:00Z","v":928442,"vw":64.60532},{"c":64.96,"h":65.15,"l":64.0219,"n":17831,"o":64.33,"t":"2025-11-18T05:00:00Z","v":939573,"vw":64.81657},{"c":65,"h":68.08,"l":64.15,"n":26876,"o":64.15,"t":"2025-11-19T05:00:00Z","v":1448296,"vw":65.620131},{"c":65.51,"h":66.39,"l":65.2101,"n":17542,"o":65.9,"t":"2025-11-20T05:00:00Z","v":847710,"vw":65.629961},{"c":67.48,"h":67.65,"l":65.13,"n":18985,"o":65.55,"t":"2025-11-21T05:00:00Z","v":822424,"vw":67.296905},{"c":66.77,"h":67.37,"l":66.49,"n":16915,"o":67.37,"t":"2025-11-24T05:00:00Z","v":899562,"vw":66.846165},{"c":67.38,"h":68,"l":66.51,"n":12831,"o":66.7,"t":"2025-11-25T05:00:00Z","v":523859,"vw":67.503569},{"c":67,"h":67.75,"l":66.97,"n":14061,"o":67.21,"t":"2025-11-26T05:00:00Z","v":601931,"vw":67.304793},{"c":67.45,"h":68.12,"l":66.8,"n":8512,"o":66.8,"t":"2025-11-28T05:00:00Z","v":286215,"vw":67.560531},{"c":67.14,"h":68,"l":66.99,"n":13553,"o":67.18,"t":"2025-12-01T05:00:00Z","v":637004,"vw":67.370764},{"c":66.31,"h":67.29,"l":66.09,"n":11795,"o":66.87,"t":"2025-12-02T05:00:00Z","v":523047,"vw":66.511273},{"c":66.29,"h":67.285,"l":66.2,"n":11463,"o":66.32,"t":"2025-12-03T05:00:00Z","v":538508,"vw":66.425501},{"c":66.07,"h":66.86,"l":65.9,"n":13717,"o":66.46,"t":"2025-12-04T05:00:00Z","v":560955,"vw":66.232175},{"c":67,"h":67.36,"l":65.9,"n":13721,"o":65.99,"t":"2025-12-05T05:00:00Z","v":662516,"vw":67.008887},{"c":67.03,"h":67.29,"l":66.35,"n":13016,"o":66.97,"t":"2025-12-08T05:00:00Z","v":546794,"vw":66.923711},{"c":67.49,"h":68.095,"l":66.38,"n":13050,"o":66.83,"t":"2025-12-09T05:00:00Z","v":500834,"vw":67.493083},{"c":68.29,"h":68.53,"l":67.245,"n":13033,"o":67.29,"t":"2025-12-10T05:00:00Z","v":713743,"vw":68.129872},{"c":67.64,"h":68.84,"l":67.59,"n":12200,"o":68.17,"t":"2025-12-11T05:00:00Z","v":411147,"vw":67.912544},{"c":67.54,"h":68.425,"l":67.4,"n":11019,"o":67.78,"t":"2025-12-12T05:00:00Z","v":371323,"vw":67.667849},{"c":66.62,"h":68,"l":66.48,"n":13411,"o":67.96,"t":"2025-12-15T05:00:00Z","v":541530,"vw":66.739935},{"c":66.8,"h":67.43,"l":65.96,"n":15168,"o":66.68,"t":"2025-12-16T05:00:00Z","v":776523,"vw":66.812698},{"c":67.14,"h":67.6,"l":66.44,"n":12806,"o":66.77,"t":"2025-12-17T05:00:00Z","v":575386,"vw":67.143669},{"c":66.76,"h":67.5399,"l":66.44,"n":16382,"o":67.27,"t":"2025-12-18T05:00:00Z","v":816590,"vw":66.853079},{"c":66.25,"h":67,"l":66.19,"n":14541,"o":66.57,"t":"2025-12-19T05:00:00Z","v":1849321,"vw":66.316011},{"c":66.24,"h":66.94,"l":66.13,"n":12492,"o":66.33,"t":"2025-12-22T05:00:00Z","v":505194,"vw":66.404},{"c":65.99,"h":66.255,"l":65.64,"n":13574,"o":66.2,"t":"2025-12-23T05:00:00Z","v":446608,"vw":65.939004},{"c":66.18,"h":66.33,"l":65.55,"n":6708,"o":65.83,"t":"2025-12-24T05:00:00Z","v":324554,"vw":66.086108},{"c":65.71,"h":66.34,"l":65.41,"n":9386,"o":66.34,"t":"2025-12-26T05:00:00Z","v":316640,"vw":65.659682},{"c":65.15,"h":66.14,"l":65.07,"n":10149,"o":65.58,"t":"2025-12-29T05:00:00Z","v":439075,"vw":65.242086},{"c":65.4,"h":65.5,"l":64.97,"n":11069,"o":65.04,"t":"2025-12-30T05:00:00Z","v":548825,"vw":65.313041},{"c":64.22,"h":65.27,"l":64.1931,"n":8968,"o":65.27,"t":"2025-12-31T05:00:00Z","v":395708,"vw":64.479469},{"c":63.53,"h":64.47,"l":63.23,"n":15076,"o":64.47,"t":"2026-01-02T05:00:00Z","v":685584,"vw":63.616682},{"c":63.84,"h":64.7799,"l":63.31,"n":14021,"o":63.31,"t":"2026-01-05T05:00:00Z","v":642297,"vw":64.105846},{"c":64.66,"h":64.785,"l":63.3,"n":13378,"o":63.3,"t":"2026-01-06T05:00:00Z","v":801214,"vw":64.406841},{"c":64.45,"h":64.835,"l":63.83,"n":11278,"o":64.7,"t":"2026-01-07T05:00:00Z","v":598522,"vw":64.286494},{"c":63.62,"h":64.3,"l":63.14,"n":13741,"o":63.99,"t":"2026-01-08T05:00:00Z","v":793025,"vw":63.531408},{"c":64.35,"h":64.4302,"l":63.05,"n":11212,"o":63.655,"t":"2026-01-09T05:00:00Z","v":484026,"vw":64.106418},{"c":64.42,"h":64.87,"l":63.78,"n":11774,"o":64.2,"t":"2026-01-12T05:00:00Z","v":452608,"vw":64.50444},{"c":63.81,"h":64.5,"l":63.14,"n":11432,"o":64.42,"t":"2026-01-13T05:00:00Z","v":466495,"vw":63.660818},{"c":63.54,"h":63.99,"l":63.1134,"n":10476,"o":63.77,"t":"2026-01-14T05:00:00Z","v":435457,"vw":63.487296},{"c":63.36,"h":64.165,"l":63.23,"n":13979,"o":63.77,"t":"2026-01-15T05:00:00Z","v":686528,"vw":63.569173},{"c":62.48,"h":63.54,"l":62.405,"n":12952,"o":63.19,"t":"2026-01-16T05:00:00Z","v":579958,"vw":62.592428},{"c":61.64,"h":62.265,"l":61.325,"n":14107,"o":61.86,"t":"2026-01-20T05:00:00Z","v":648165,"vw":61.692709},{"c":62.15,"h":63.1,"l":61.77,"n":17269,"o":62,"t":"2026-01-21T05:00:00Z","v":945938,"vw":62.236388},{"c":62.69,"h":63.32,"l":62.45,"n":16474,"o":62.45,"t":"2026-01-22T05:00:00Z","v":1339272,"vw":62.669943},{"c":62.05,"h":62.7,"l":61.64,"n":15230,"o":62.7,"t":"2026-01-23T05:00:00Z","v":895178,"vw":62.04165},{"c":62.12,"h":62.515,"l":61.92,"n":13474,"o":62.33,"t":"2026-01-26T05:00:00Z","v":692061,"vw":62.132854},{"c":61.36,"h":61.87,"l":60.56,"n":13941,"o":61.87,"t":"2026-01-27T05:00:00Z","v":668558,"vw":61.210798},{"c":61.19,"h":61.9,"l":61.02,"n":14629,"o":61.74,"t":"2026-01-28T05:00:00Z","v":744590,"vw":61.272954},{"c":63.03,"h":63.04,"l":60.14,"n":29451,"o":61.1,"t":"2026-01-29T05:00:00Z","v":1887452,"vw":62.155176},{"c":64.19,"h":65.15,"l":61.78,"n":30159,"o":62.8,"t":"2026-01-30T05:00:00Z","v":2213423,"vw":63.756833},{"c":64.5,"h":65.1,"l":63.24,"n":18699,"o":63.86,"t":"2026-02-02T05:00:00Z","v":1011860,"vw":64.537808},{"c":61.06,"h":63.995,"l":60.78,"n":19844,"o":63.83,"t":"2026-02-03T05:00:00Z","v":871226,"vw":61.449728},{"c":64.48,"h":64.69,"l":60.915,"n":22121,"o":61.01,"t":"2026-02-04T05:00:00Z","v":947333,"vw":63.832079},{"c":63.97,"h":65.47,"l":63.76,"n":16212,"o":64.68,"t":"2026-02-05T05:00:00Z","v":664760,"vw":64.088608},{"c":64.85,"h":65,"l":64.04,"n":14304,"o":64.26,"t":"2026-02-06T05:00:00Z","v":659801,"vw":64.676307},{"c":66.58,"h":66.7,"l":64.1601,"n":16499,"o":64.51,"t":"2026-02-09T05:00:00Z","v":1016026,"vw":66.245497},{"c":68.19,"h":68.44,"l":66.42,"n":17437,"o":66.6,"t":"2026-02-10T05:00:00Z","v":1012953,"vw":67.932594},{"c":69.09,"h":69.38,"l":67.64,"n":20619,"o":68.17,"t":"2026-02-11T05:00:00Z","v":1255401,"vw":68.703114},{"c":66.57,"h":69.95,"l":65.59,"n":21478,"o":69.47,"t":"2026-02-12T05:00:00Z","v":1157661,"vw":67.13889},{"c":66.02,"h":67.815,"l":65.915,"n":15404,"o":66.9,"t":"2026-02-13T05:00:00Z","v":785090,"vw":66.384074},{"c":63.65,"h":66.336,"l":63.62,"n":16105,"o":66.14,"t":"2026-02-17T05:00:00Z","v":815095,"vw":64.089878},{"c":64.82,"h":65.12,"l":63.82,"n":15825,"o":63.86,"t":"2026-02-18T05:00:00Z","v":1002075,"vw":64.701708},{"c":64.25,"h":64.865,"l":63.78,"n":11952,"o":64.86,"t":"2026-02-19T05:00:00Z","v":670218,"vw":64.361428},{"c":63.98,"h":65.655,"l":63.77,"n":14368,"o":64.17,"t":"2026-02-20T05:00:00Z","v":894766,"vw":64.22218},{"c":63.78,"h":64.0688,"l":62.755,"n":19046,"o":63.57,"t":"2026-02-23T05:00:00Z","v":852766,"vw":63.612822},{"c":64,"h":65.4999,"l":63.55,"n":15730,"o":63.8,"t":"2026-02-24T05:00:00Z","v":972242,"vw":64.05506},{"c":64.28,"h":64.745,"l":63.23,"n":14645,"o":64,"t":"2026-02-25T05:00:00Z","v":829163,"vw":64.066755},{"c":65.44,"h":66.49,"l":64.77,"n":15872,"o":64.77,"t":"2026-02-26T05:00:00Z","v":898700,"vw":65.562312},{"c":66.57,"h":66.68,"l":64.32,"n":12243,"o":64.8,"t":"2026-02-27T05:00:00Z","v":838162,"vw":66.312601},{"c":65.12,"h":66.47,"l":64.55,"n":15954,"o":65.69,"t":"2026-03-02T05:00:00Z","v":728832,"vw":65.058395},{"c":64.74,"h":65.41,"l":63.6401,"n":14417,"o":63.72,"t":"2026-03-03T05:00:00Z","v":604718,"vw":64.725057},{"c":64.78,"h":65.28,"l":64.01,"n":13043,"o":64.8,"t":"2026-03-04T05:00:00Z","v":454162,"vw":64.811406},{"c":65.52,"h":65.92,"l":64.52,"n":13007,"o":64.52,"t":"2026-03-05T05:00:00Z","v":608771,"vw":65.513118},{"c":65.29,"h":65.42,"l":64.12,"n":12088,"o":65.26,"t":"2026-03-06T05:00:00Z","v":425636,"vw":64.940162},{"c":65.23,"h":65.395,"l":63.82,"n":15624,"o":64.74,"t":"2026-03-09T04:00:00Z","v":597863,"vw":64.765181},{"c":63.98,"h":65.23,"l":63.88,"n":12083,"o":65.21,"t":"2026-03-10T04:00:00Z","v":465082,"vw":64.192227},{"c":63.85,"h":64.805,"l":63.33,"n":12595,"o":64.11,"t":"2026-03-11T04:00:00Z","v":708529,"vw":63.812883},{"c":62.91,"h":64.19,"l":62.8,"n":13154,"o":63.42,"t":"2026-03-12T04:00:00Z","v":614138,"vw":63.331834},{"c":60.5,"h":63.14,"l":60.44,"n":15418,"o":62.99,"t":"2026-03-13T04:00:00Z","v":721756,"vw":61.090929},{"c":61.19,"h":61.72,"l":60.748,"n":17933,"o":60.76,"t":"2026-03-16T04:00:00Z","v":894407,"vw":61.355894},{"c":61.5,"h":62.27,"l":61.28,"n":14455,"o":61.52,"t":"2026-03-17T04:00:00Z","v":618169,"vw":61.62298},{"c":60.83,"h":61.705,"l":60.63,"n":11457,"o":60.86,"t":"2026-03-18T04:00:00Z","v":603637,"vw":60.952089},{"c":61.51,"h":61.89,"l":60.52,"n":16288,"o":60.52,"t":"2026-03-19T04:00:00Z","v":591276,"vw":61.444468},{"c":60.33,"h":61.37,"l":59.89,"n":12225,"o":61.18,"t":"2026-03-20T04:00:00Z","v":1527521,"vw":60.372712},{"c":59.66,"h":61.05,"l":59.41,"n":15544,"o":60.99,"t":"2026-03-23T04:00:00Z","v":687783,"vw":59.940653},{"c":58.87,"h":59.56,"l":58.39,"n":10939,"o":59.15,"t":"2026-03-24T04:00:00Z","v":496478,"vw":59.044302},{"c":58.64,"h":59.795,"l":58.13,"n":13185,"o":59.43,"t":"2026-03-25T04:00:00Z","v":697154,"vw":58.655549},{"c":58.73,"h":59.665,"l":58.335,"n":11007,"o":58.35,"t":"2026-03-26T04:00:00Z","v":605289,"vw":58.720923},{"c":58.03,"h":58.57,"l":57.62,"n":14183,"o":58.27,"t":"2026-03-27T04:00:00Z","v":587486,"vw":58.056527},{"c":58.28,"h":58.89,"l":57.86,"n":11886,"o":58.44,"t":"2026-03-30T04:00:00Z","v":546668,"vw":58.298999},{"c":60.06,"h":60.375,"l":58.44,"n":12735,"o":58.75,"t":"2026-03-31T04:00:00Z","v":665884,"vw":59.843495},{"c":60.72,"h":60.85,"l":59.46,"n":14553,"o":60.08,"t":"2026-04-01T04:00:00Z","v":669400,"vw":60.611629},{"c":61.79,"h":62.07,"l":59.98,"n":13608,"o":60.78,"t":"2026-04-02T04:00:00Z","v":532160,"vw":61.592649},{"c":61.35,"h":61.73,"l":60.85,"n":9475,"o":61.73,"t":"2026-04-06T04:00:00Z","v":349586,"vw":61.338698},{"c":61.2,"h":61.59,"l":60.78,"n":11056,"o":61.14,"t":"2026-04-07T04:00:00Z","v":399949,"vw":61.2047},{"c":61.43,"h":62.58,"l":61.4,"n":14559,"o":62.16,"t":"2026-04-08T04:00:00Z","v":703186,"vw":61.673156},{"c":61.09,"h":61.11,"l":60.03,"n":11888,"o":61.05,"t":"2026-04-09T04:00:00Z","v":497511,"vw":60.777794},{"c":60.61,"h":61.17,"l":60.23,"n":11874,"o":60.9,"t":"2026-04-10T04:00:00Z","v":413242,"vw":60.647859},{"c":61.56,"h":61.67,"l":59.65,"n":14086,"o":60.62,"t":"2026-04-13T04:00:00Z","v":587528,"vw":61.319585},{"c":61.94,"h":62.59,"l":61.615,"n":15364,"o":61.92,"t":"2026-04-14T04:00:00Z","v":618255,"vw":62.066887},{"c":63.01,"h":63.06,"l":62.01,"n":11403,"o":62.19,"t":"2026-04-15T04:00:00Z","v":501764,"vw":62.861064},{"c":64.04,"h":64.1,"l":63.09,"n":12660,"o":63.74,"t":"2026-04-16T04:00:00Z","v":462405,"vw":63.869318},{"c":64.64,"h":65.5,"l":64.51,"n":15831,"o":64.68,"t":"2026-04-17T04:00:00Z","v":711744,"vw":64.914993},{"c":64.77,"h":65.22,"l":64.555,"n":12357,"o":64.59,"t":"2026-04-20T04:00:00Z","v":521249,"vw":64.849014},{"c":64.92,"h":65.65,"l":64.76,"n":10845,"o":64.76,"t":"2026-04-21T04:00:00Z","v":353737,"vw":65.048861},{"c":64.93,"h":65.25,"l":64.42,"n":10930,"o":65.11,"t":"2026-04-22T04:00:00Z","v":432352,"vw":64.82341},{"c":62.96,"h":64.975,"l":62.09,"n":13208,"o":64.46,"t":"2026-04-23T04:00:00Z","v":418441,"vw":62.955473},{"c":64.08,"h":64.29,"l":62.54,"n":9849,"o":63.13,"t":"2026-04-24T04:00:00Z","v":390417,"vw":63.949845},{"c":63.64,"h":64.39,"l":63.38,"n":12584,"o":64.02,"t":"2026-04-27T04:00:00Z","v":457046,"vw":63.74506},{"c":62.95,"h":64.71,"l":62.73,"n":13750,"o":64.08,"t":"2026-04-28T04:00:00Z","v":634271,"vw":63.306814},{"c":63.26,"h":63.35,"l":62.43,"n":13702,"o":62.62,"t":"2026-04-29T04:00:00Z","v":544796,"vw":63.059725},{"c":64.14,"h":64.32,"l":62.29,"n":13475,"o":63.09,"t":"2026-04-30T04:00:00Z","v":646160,"vw":63.874038},{"c":57.46,"h":62.925,"l":55.73,"n":37412,"o":60.02,"t":"2026-05-01T04:00:00Z","v":2137704,"vw":56.885039},{"c":58.41,"h":59.06,"l":57.297,"n":23553,"o":57.58,"t":"2026-05-04T04:00:00Z","v":1135691,"vw":58.420473},{"c":59.04,"h":59.29,"l":57.14,"n":19502,"o":58.36,"t":"2026-05-05T04:00:00Z","v":1118581,"vw":58.721197},{"c":57.98,"h":59.35,"l":57.36,"n":17024,"o":59.11,"t":"2026-05-06T04:00:00Z","v":768711,"vw":58.017716},{"c":57.47,"h":59.35,"l":57.42,"n":15443,"o":58.6,"t":"2026-05-07T04:00:00Z","v":632062,"vw":57.911963},{"c":58.15,"h":58.3,"l":56.855,"n":14166,"o":57.41,"t":"2026-05-08T04:00:00Z","v":581482,"vw":57.978191},{"c":57.59,"h":58.56,"l":56.95,"n":16654,"o":58.17,"t":"2026-05-11T04:00:00Z","v":885728,"vw":57.630199},{"c":55.38,"h":57.36,"l":55.0401,"n":25597,"o":57.35,"t":"2026-05-12T04:00:00Z","v":1695261,"vw":55.579059},{"c":54.28,"h":55.479,"l":53.4522,"n":22054,"o":54.96,"t":"2026-05-13T04:00:00Z","v":1070539,"vw":54.141709},{"c":54.79,"h":54.81,"l":53.815,"n":15932,"o":54.36,"t":"2026-05-14T04:00:00Z","v":852442,"vw":54.454881},{"c":54.21,"h":55.156,"l":54.11,"n":15644,"o":54.9,"t":"2026-05-15T04:00:00Z","v":852578,"vw":54.439243},{"c":54.37,"h":54.59,"l":53.54,"n":15462,"o":54.14,"t":"2026-05-18T04:00:00Z","v":690602,"vw":54.307913},{"c":53.37,"h":54.8,"l":53.2,"n":18049,"o":54.68,"t":"2026-05-19T04:00:00Z","v":832502,"vw":53.660882},{"c":54.12,"h":54.125,"l":52.45,"n":18324,"o":53.19,"t":"2026-05-20T04:00:00Z","v":961772,"vw":53.702982},{"c":54.06,"h":54.74,"l":52.49,"n":21043,"o":53.99,"t":"2026-05-21T04:00:00Z","v":1183166,"vw":54.048293},{"c":54.71,"h":55.31,"l":53.24,"n":14936,"o":54.31,"t":"2026-05-22T04:00:00Z","v":884192,"vw":54.662555},{"c":56.55,"h":56.83,"l":54.23,"n":17170,"o":54.3,"t":"2026-05-26T04:00:00Z","v":980384,"vw":55.985997},{"c":55.66,"h":57.79,"l":55.59,"n":16223,"o":56.81,"t":"2026-05-27T04:00:00Z","v":636710,"vw":56.123452},{"c":55.26,"h":55.73,"l":54.55,"n":14686,"o":55.52,"t":"2026-05-28T04:00:00Z","v":703943,"vw":55.119735},{"c":55.81,"h":56.22,"l":55.33,"n":14780,"o":55.38,"t":"2026-05-29T04:00:00Z","v":1017347,"vw":55.842434},{"c":56.07,"h":56.52,"l":55.09,"n":17038,"o":56.16,"t":"2026-06-01T04:00:00Z","v":799434,"vw":56.007018},{"c":55.61,"h":55.66,"l":54.29,"n":19111,"o":55.55,"t":"2026-06-02T04:00:00Z","v":863961,"vw":55.340996},{"c":54.89,"h":55.78,"l":54.715,"n":18478,"o":55.5,"t":"2026-06-03T04:00:00Z","v":773174,"vw":55.044402},{"c":54.04,"h":55.615,"l":53.98,"n":17181,"o":55.24,"t":"2026-06-04T04:00:00Z","v":879046,"vw":54.478163},{"c":53.78,"h":54.67,"l":53.3,"n":18509,"o":54.14,"t":"2026-06-05T04:00:00Z","v":592735,"vw":53.661972},{"c":54.01,"h":54.4,"l":53.02,"n":14598,"o":53.59,"t":"2026-06-08T04:00:00Z","v":663355,"vw":54.051985},{"c":54.13,"h":54.87,"l":53.46,"n":20721,"o":53.99,"t":"2026-06-09T04:00:00Z","v":652189,"vw":54.045158},{"c":52.89,"h":54.69,"l":52.85,"n":13808,"o":53.6,"t":"2026-06-10T04:00:00Z","v":573966,"vw":53.434439},{"c":52.73,"h":52.985,"l":51.78,"n":15128,"o":52.59,"t":"2026-06-11T04:00:00Z","v":678150,"vw":52.532203},{"c":52.52,"h":52.82,"l":52.04,"n":13551,"o":52.66,"t":"2026-06-12T04:00:00Z","v":593643,"vw":52.497289},{"c":53.44,"h":54.43,"l":52.75,"n":19543,"o":53,"t":"2026-06-15T04:00:00Z","v":932484,"vw":53.707715},{"c":52.84,"h":54,"l":52.72,"n":19604,"o":53.45,"t":"2026-06-16T04:00:00Z","v":606989,"vw":52.99549},{"c":51.23,"h":53.23,"l":51.075,"n":21632,"o":52.62,"t":"2026-06-17T04:00:00Z","v":830715,"vw":51.800855},{"c":52.33,"h":52.385,"l":50.73,"n":19668,"o":51.25,"t":"2026-06-18T04:00:00Z","v":2267838,"vw":52.203101},{"c":52.42,"h":52.84,"l":51.3,"n":16996,"o":51.3,"t":"2026-06-22T04:00:00Z","v":1260821,"vw":52.42956},{"c":52.11,"h":52.98,"l":51.99,"n":19536,"o":52.4,"t":"2026-06-23T04:00:00Z","v":759966,"vw":52.162247},{"c":52.64,"h":52.85,"l":51.825,"n":21981,"o":52.17,"t":"2026-06-24T04:00:00Z","v":1054891,"vw":52.519208},{"c":52.45,"h":53.515,"l":52.085,"n":21532,"o":52.72,"t":"2026-06-25T04:00:00Z","v":826989,"vw":52.523062},{"c":53.49,"h":53.89,"l":52.3025,"n":20276,"o":52.4,"t":"2026-06-26T04:00:00Z","v":1332468,"vw":53.501648},{"c":52.12,"h":53.95,"l":51.76,"n":21872,"o":53.9,"t":"2026-06-29T04:00:00Z","v":1111881,"vw":52.298317},{"c":52.58,"h":52.895,"l":51.5,"n":16662,"o":51.53,"t":"2026-06-30T04:00:00Z","v":734068,"vw":52.526194},{"c":52.59,"h":53.54,"l":52.56,"n":18520,"o":53.22,"t":"2026-07-01T04:00:00Z","v":933730,"vw":52.92162},{"c":51.15,"h":53.77,"l":50.605,"n":25719,"o":53.74,"t":"2026-07-02T04:00:00Z","v":1391310,"vw":51.443242},{"c":50.04,"h":51.24,"l":50.03,"n":24074,"o":51,"t":"2026-07-06T04:00:00Z","v":1305462,"vw":50.431857},{"c":49.31,"h":51.21,"l":48.66,"n":24566,"o":50.505,"t":"2026-07-07T04:00:00Z","v":1427670,"vw":49.223735},{"c":49.88,"h":50.84,"l":48.66,"n":18822,"o":48.74,"t":"2026-07-08T04:00:00Z","v":1072548,"vw":50.025574},{"c":50.12,"h":50.42,"l":48.88,"n":14904,"o":49.17,"t":"2026-07-09T04:00:00Z","v":723712,"vw":50.117672},{"c":49.8,"h":50.64,"l":49.55,"n":13246,"o":50.32,"t":"2026-07-10T04:00:00Z","v":502025,"vw":49.848576},{"c":49.36,"h":50.71,"l":49.08,"n":14250,"o":50.05,"t":"2026-07-13T04:00:00Z","v":735773,"vw":49.54862},{"c":48.51,"h":49.335,"l":48.26,"n":15591,"o":48.99,"t":"2026-07-14T04:00:00Z","v":859721,"vw":48.719114},{"c":49.15,"h":50.4,"l":48.89,"n":13984,"o":48.89,"t":"2026-07-15T04:00:00Z","v":765830,"vw":49.438824},{"c":49.99,"h":50.19,"l":48.855,"n":14791,"o":49.14,"t":"2026-07-16T04:00:00Z","v":794681,"vw":49.804115},{"c":49.07,"h":50.04,"l":48.56,"n":16437,"o":49.64,"t":"2026-07-17T04:00:00Z","v":936386,"vw":49.091189},{"c":50.64,"h":50.67,"l":48.55,"n":17434,"o":49.37,"t":"2026-07-20T04:00:00Z","v":936905,"vw":50.140534},{"c":49.92,"h":50.84,"l":49.52,"n":14305,"o":50.5,"t":"2026-07-21T04:00:00Z","v":675734,"vw":49.903134},{"c":49.13,"h":49.95,"l":48.77,"n":15433,"o":49.95,"t":"2026-07-22T04:00:00Z","v":728938,"vw":49.056264},{"c":49.16,"h":49.4,"l":48.785,"n":13878,"o":49.17,"t":"2026-07-23T04:00:00Z","v":797817,"vw":49.073249},{"c":49.86,"h":50.1,"l":49.475,"n":14994,"o":49.63,"t":"2026-07-24T04:00:00Z","v":717221,"vw":49.815398},{"c":51.27,"h":51.79,"l":50.34,"n":21242,"o":50.34,"t":"2026-07-27T04:00:00Z","v":1003285,"vw":51.265774},{"c":52.51,"h":53.085,"l":51.24,"n":16757,"o":51.49,"t":"2026-07-28T04:00:00Z","v":849251,"vw":52.503313},{"c":52.54,"h":53.33,"l":52.32,"n":18461,"o":52.46,"t":"2026-07-29T04:00:00Z","v":1306031,"vw":52.845098},{"c":51.78,"h":52.6,"l":51.135,"n":21590,"o":52.04,"t":"2026-07-30T04:00:00Z","v":1149187,"vw":51.753264},{"c":58.81,"h":59.45,"l":54.61,"n":33571,"o":56.55,"t":"2026-07-31T04:00:00Z","v":1793825,"vw":58.392619},{"c":59.73,"h":60.61,"l":58.84,"n":30342,"o":58.89,"t":"2026-08-03T04:00:00Z","v":1448897,"vw":59.580062},{"c":61.22,"h":61.25,"l":58.65,"n":22070,"o":59,"t":"2026-08-04T04:00:00Z","v":1103704,"vw":60.803067},{"c":61.36,"h":61.5,"l":60.32,"n":17091,"o":61.28,"t":"2026-08-05T04:00:00Z","v":839203,"vw":61.039393},{"c":60.92,"h":62.15,"l":60.7,"n":18469,"o":60.9,"t":"2026-08-06T04:00:00Z","v":1132098,"vw":61.089965},{"c":61.77,"h":61.84,"l":61.02,"n":17210,"o":61.5,"t":"2026-08-07T04:00:00Z","v":775203,"vw":61.646223},{"c":62.1,"h":62.33,"l":61.07,"n":17951,"o":61.52,"t":"2026-08-10T04:00:00Z","v":856428,"vw":62.033498},{"c":61.36,"h":62.41,"l":61.085,"n":17019,"o":61.5,"t":"2026-08-11T04:00:00Z","v":731107,"vw":61.523235},{"c":61.39,"h":61.65,"l":60.16,"n":14828,"o":60.75,"t":"2026-08-12T04:00:00Z","v":629065,"vw":61.105902},{"c":62.37,"h":62.42,"l":60.95,"n":14986,"o":61.47,"t":"2026-08-13T04:00:00Z","v":701472,"vw":61.899817},{"c":62.39,"h":63,"l":61.71,"n":13729,"o":62.46,"t":"2026-08-14T04:00:00Z","v":815083,"vw":62.326501},{"c":61.35,"h":62.155,"l":61.33,"n":14555,"o":61.76,"t":"2026-08-17T04:00:00Z","v":644883,"vw":61.581913},{"c":61.1,"h":61.715,"l":60.86,"n":12177,"o":61.38,"t":"2026-08-18T04:00:00Z","v":517432,"vw":61.177937},{"c":62.7,"h":62.885,"l":61.54,"n":13357,"o":61.54,"t":"2026-08-19T04:00:00Z","v":610894,"vw":62.614432},{"c":64.19,"h":64.3,"l":62,"n":25228,"o":62.35,"t":"2026-08-20T04:00:00Z","v":808791,"vw":63.774476},{"c":65.27,"h":65.36,"l":64.08,"n":16205,"o":64.58,"t":"2026-08-21T04:00:00Z","v":893721,"vw":65.067854},{"c":66.05,"h":66.42,"l":64.92,"n":19888,"o":65.04,"t":"2026-08-24T04:00:00Z","v":1007631,"vw":66.027952},{"c":66.12,"h":66.48,"l":65,"n":16468,"o":65.72,"t":"2026-08-25T04:00:00Z","v":962497,"vw":65.850477},{"c":64.95,"h":66.615,"l":64.89,"n":19325,"o":65.46,"t":"2026-08-26T04:00:00Z","v":1171703,"vw":65.361097},{"c":62.41,"h":64.86,"l":62.37,"n":27388,"o":63.38,"t":"2026-08-27T04:00:00Z","v":1641586,"vw":63.173678},{"c":61.5,"h":62.655,"l":60.23,"n":25135,"o":62.09,"t":"2026-08-28T04:00:00Z","v":1712722,"vw":61.262584},{"c":61.56,"h":62.3,"l":60.14,"n":17755,"o":61.33,"t":"2026-08-31T04:00:00Z","v":1027425,"vw":61.628611},{"c":61.43,"h":61.78,"l":60.02,"n":19750,"o":60.96,"t":"2026-09-01T04:00:00Z","v":1073446,"vw":61.335283},{"c":61.79,"h":62.27,"l":60.94,"n":17103,"o":61.25,"t":"2026-09-02T04:00:00Z","v":777012,"vw":61.835316},{"c":61.92,"h":62.7,"l":61.75,"n":14976,"o":62.2,"t":"2026-09-03T04:00:00Z","v":777459,"vw":62.042297},{"c":61.96,"h":61.96,"l":60.91,"n":14049,"o":61.45,"t":"2026-09-04T04:00:00Z","v":598075,"vw":61.718886},{"c":62.32,"h":62.41,"l":60.68,"n":16489,"o":61.64,"t":"2026-09-08T04:00:00Z","v":672403,"vw":62.005561},{"c":61.84,"h":62.67,"l":61.55,"n":17454,"o":62.54,"t":"2026-09-09T04:00:00Z","v":779011,"vw":61.789273},{"c":62.62,"h":62.92,"l":61.37,"n":17216,"o":61.76,"t":"2026-09-10T04:00:00Z","v":982024,"vw":62.527772},{"c":64.48,"h":64.62,"l":62.36,"n":17503,"o":62.81,"t":"2026-09-11T04:00:00Z","v":1073190,"vw":64.149278},{"c":61.91,"h":65.7,"l":61.7,"n":26031,"o":65,"t":"2026-09-14T04:00:00Z","v":1368524,"vw":62.437148},{"c":60.36,"h":61.9,"l":59.89,"n":21194,"o":61.5,"t":"2026-09-15T04:00:00Z","v":1103882,"vw":60.34019},{"c":58.74,"h":60.3,"l":58.675,"n":17662,"o":60,"t":"2026-09-16T04:00:00Z","v":852567,"vw":59.162981},{"c":57.47,"h":59.21,"l":57.425,"n":17164,"o":59.21,"t":"2026-09-17T04:00:00Z","v":790924,"vw":57.860745},{"c":57.65,"h":57.85,"l":57.07,"n":17478,"o":57.54,"t":"2026-09-18T04:00:00Z","v":2106210,"vw":57.627774},{"c":57.33,"h":58.34,"l":56.87,"n":16682,"o":57.97,"t":"2026-09-21T04:00:00Z","v":844755,"vw":57.469666},{"c":58.4,"h":58.565,"l":56.49,"n":25471,"o":58.11,"t":"2026-09-22T04:00:00Z","v":1617254,"vw":57.851129},{"c":58.03,"h":59.97,"l":57.835,"n":19200,"o":58.67,"t":"2026-09-23T04:00:00Z","v":1315661,"vw":58.338014},{"c":57.56,"h":58.98,"l":56.39,"n":15850,"o":58.01,"t":"2026-09-24T04:00:00Z","v":835477,"vw":57.22025},{"c":58.56,"h":58.64,"l":57.22,"n":12964,"o":57.7,"t":"2026-09-25T04:00:00Z","v":570562,"vw":58.26614},{"c":58.19,"h":58.47,"l":57.653,"n":13906,"o":58.07,"t":"2026-09-28T04:00:00Z","v":666249,"vw":58.083994},{"c":57.93,"h":58.09,"l":57.32,"n":13015,"o":57.97,"t":"2026-09-29T04:00:00Z","v":909838,"vw":57.787096},{"c":58.77,"h":59.175,"l":58.075,"n":12454,"o":58.25,"t":"2026-09-30T04:00:00Z","v":602585,"vw":58.812061},{"c":59.06,"h":59.66,"l":58.08,"n":14595,"o":59.32,"t":"2026-10-01T04:00:00Z","v":802384,"vw":58.870772},{"c":58.89,"h":59.45,"l":58.71,"n":12551,"o":59.45,"t":"2026-10-02T04:00:00Z","v":649821,"vw":58.991627},{"c":59.36,"h":59.64,"l":58.19,"n":15461,"o":58.87,"t":"2026-10-05T04:00:00Z","v":758730,"vw":59.285945},{"c":58.46,"h":59.68,"l":58.34,"n":13158,"o":59.68,"t":"2026-10-06T04:00:00Z","v":644484,"vw":58.582275},{"c":58.35,"h":58.71,"l":57.53,"n":12204,"o":58.28,"t":"2026-10-07T04:00:00Z","v":691084,"vw":58.139799},{"c":58.45,"h":59.07,"l":57.74,"n":14761,"o":58.16,"t":"2026-10-08T04:00:00Z","v":1058346,"vw":58.518901},{"c":58.74,"h":59.2,"l":58.465,"n":12053,"o":58.76,"t":"2026-10-09T04:00:00Z","v":583930,"vw":58.719067},{"c":58.07,"h":59.03,"l":57.7,"n":10771,"o":59.03,"t":"2026-10-12T04:00:00Z","v":551001,"vw":58.076487},{"c":58.36,"h":59.365,"l":58.14,"n":11174,"o":58.21,"t":"2026-10-13T04:00:00Z","v":504126,"vw":58.546896},{"c":58.84,"h":59.07,"l":58.17,"n":12372,"o":58.41,"t":"2026-10-14T04:00:00Z","v":617065,"vw":58.694151},{"c":60.83,"h":60.88,"l":59.05,"n":11928,"o":59.05,"t":"2026-10-15T04:00:00Z","v":479733,"vw":60.537186},{"c":59.95,"h":61.25,"l":59.49,"n":12085,"o":61.16,"t":"2026-10-16T04:00:00Z","v":512777,"vw":59.985845},{"c":61.06,"h":61.08,"l":59.08,"n":11695,"o":59.65,"t":"2026-10-19T04:00:00Z","v":527500,"vw":60.771489},{"c":62.31,"h":62.405,"l":60.42,"n":11728,"o":61.06,"t":"2026-10-20T04:00:00Z","v":583979,"vw":62.161117},{"c":62.52,"h":62.57,"l":61.39,"n":10788,"o":61.87,"t":"2026-10-21T04:00:00Z","v":430026,"vw":62.328328},{"c":63.28,"h":63.67,"l":62.27,"n":11291,"o":62.44,"t":"2026-10-22T04:00:00Z","v":501359,"vw":63.200682}],"volatilityBars":[{"c":57.8,"h":58.275,"l":57.59,"n":329,"o":58.11,"t":"2026-09-22T13:30:00Z","v":102295,"vw":57.855764},{"c":57.625,"h":57.9,"l":57.58,"n":367,"o":57.82,"t":"2026-09-22T13:45:00Z","v":12005,"vw":57.786716},{"c":57.77,"h":57.82,"l":57.62,"n":326,"o":57.625,"t":"2026-09-22T14:00:00Z","v":9526,"vw":57.704858},{"c":57.62,"h":57.87,"l":57.605,"n":395,"o":57.79,"t":"2026-09-22T14:15:00Z","v":14506,"vw":57.766211},{"c":57.485,"h":57.64,"l":57.485,"n":317,"o":57.58,"t":"2026-09-22T14:30:00Z","v":11885,"vw":57.588288},{"c":57.2217,"h":57.485,"l":57.21,"n":595,"o":57.48,"t":"2026-09-22T14:45:00Z","v":20337,"vw":57.334724},{"c":56.9,"h":57.27,"l":56.9,"n":421,"o":57.245,"t":"2026-09-22T15:00:00Z","v":12591,"vw":57.063086},{"c":56.91,"h":56.92,"l":56.765,"n":424,"o":56.9,"t":"2026-09-22T15:15:00Z","v":14080,"vw":56.839449},{"c":56.65,"h":56.92,"l":56.64,"n":389,"o":56.89,"t":"2026-09-22T15:30:00Z","v":11244,"vw":56.804945},{"c":56.57,"h":56.66,"l":56.49,"n":473,"o":56.63,"t":"2026-09-22T15:45:00Z","v":16269,"vw":56.596986},{"c":56.57,"h":56.6,"l":56.51,"n":333,"o":56.59,"t":"2026-09-22T16:00:00Z","v":15183,"vw":56.555519},{"c":56.745,"h":56.78,"l":56.52,"n":597,"o":56.58,"t":"2026-09-22T16:15:00Z","v":25322,"vw":56.644016},{"c":57.04,"h":57.05,"l":56.67,"n":696,"o":56.73,"t":"2026-09-22T16:30:00Z","v":52049,"vw":56.786835},{"c":57.59,"h":57.61,"l":57.055,"n":1061,"o":57.06,"t":"2026-09-22T16:45:00Z","v":59895,"vw":57.369956},{"c":57.56,"h":57.7,"l":57.48,"n":945,"o":57.605,"t":"2026-09-22T17:00:00Z","v":42709,"vw":57.602761},{"c":57.85,"h":57.91,"l":57.56,"n":1150,"o":57.56,"t":"2026-09-22T17:15:00Z","v":77513,"vw":57.746064},{"c":57.765,"h":57.93,"l":57.69,"n":614,"o":57.87,"t":"2026-09-22T17:30:00Z","v":31284,"vw":57.782151},{"c":57.895,"h":57.94,"l":57.72,"n":868,"o":57.75,"t":"2026-09-22T17:45:00Z","v":39937,"vw":57.858517},{"c":57.8,"h":57.9799,"l":57.78,"n":802,"o":57.89,"t":"2026-09-22T18:00:00Z","v":30425,"vw":57.878869},{"c":57.56,"h":57.83,"l":57.51,"n":1004,"o":57.83,"t":"2026-09-22T18:15:00Z","v":40281,"vw":57.67285},{"c":57.3,"h":57.61,"l":57.3,"n":815,"o":57.56,"t":"2026-09-22T18:30:00Z","v":37455,"vw":57.503817},{"c":57.48,"h":57.56,"l":57.15,"n":1819,"o":57.32,"t":"2026-09-22T18:45:00Z","v":95491,"vw":57.301981},{"c":57.45,"h":57.61,"l":57.395,"n":1031,"o":57.49,"t":"2026-09-22T19:00:00Z","v":46223,"vw":57.519574},{"c":57.745,"h":57.77,"l":57.11,"n":1586,"o":57.44,"t":"2026-09-22T19:15:00Z","v":99440,"vw":57.377217},{"c":58.02,"h":58.09,"l":57.675,"n":1747,"o":57.745,"t":"2026-09-22T19:30:00Z","v":87367,"vw":57.94503},{"c":58.41,"h":58.565,"l":58.02,"n":5776,"o":58.02,"t":"2026-09-22T19:45:00Z","v":334059,"vw":58.424809},{"c":58.4,"h":58.41,"l":58.4,"n":30,"o":58.41,"t":"2026-09-22T20:00:00Z","v":271233,"vw":58.400005},{"c":59.395,"h":59.97,"l":58.67,"n":269,"o":58.67,"t":"2026-09-23T13:30:00Z","v":23314,"vw":59.19795},{"c":59.1,"h":59.11,"l":58.735,"n":303,"o":59.09,"t":"2026-09-23T13:45:00Z","v":14306,"vw":58.912563},{"c":58.775,"h":59.43,"l":58.74,"n":547,"o":59.175,"t":"2026-09-23T14:00:00Z","v":31118,"vw":59.1781},{"c":58.355,"h":58.88,"l":58.355,"n":373,"o":58.755,"t":"2026-09-23T14:15:00Z","v":21899,"vw":58.660854},{"c":58.485,"h":58.58,"l":58.355,"n":373,"o":58.355,"t":"2026-09-23T14:30:00Z","v":21480,"vw":58.454629},{"c":58.44,"h":58.56,"l":58.41,"n":527,"o":58.42,"t":"2026-09-23T14:45:00Z","v":25471,"vw":58.49764},{"c":58.44,"h":58.59,"l":58.405,"n":512,"o":58.405,"t":"2026-09-23T15:00:00Z","v":24646,"vw":58.521951},{"c":58.265,"h":58.6,"l":58.265,"n":587,"o":58.45,"t":"2026-09-23T15:15:00Z","v":29037,"vw":58.439329},{"c":58.09,"h":58.265,"l":57.99,"n":960,"o":58.23,"t":"2026-09-23T15:30:00Z","v":51441,"vw":58.104902},{"c":58,"h":58.13,"l":57.94,"n":597,"o":58.07,"t":"2026-09-23T15:45:00Z","v":29316,"vw":58.033887},{"c":58.2,"h":58.2,"l":57.835,"n":520,"o":57.975,"t":"2026-09-23T16:00:00Z","v":26443,"vw":57.993709},{"c":58.1,"h":58.29,"l":58.09,"n":472,"o":58.24,"t":"2026-09-23T16:15:00Z","v":26044,"vw":58.189734},{"c":58.23,"h":58.26,"l":58.09,"n":463,"o":58.12,"t":"2026-09-23T16:30:00Z","v":21893,"vw":58.152868},{"c":58.24,"h":58.26,"l":58.17,"n":440,"o":58.24,"t":"2026-09-23T16:45:00Z","v":14970,"vw":58.214574},{"c":58.29,"h":58.33,"l":58.2,"n":456,"o":58.26,"t":"2026-09-23T17:00:00Z","v":24768,"vw":58.272676},{"c":58.33,"h":58.33,"l":58.2,"n":523,"o":58.23,"t":"2026-09-23T17:15:00Z","v":20205,"vw":58.288334},{"c":58.29,"h":58.34,"l":58.25,"n":522,"o":58.275,"t":"2026-09-23T17:30:00Z","v":21284,"vw":58.292329},{"c":58.55,"h":58.55,"l":58.285,"n":547,"o":58.285,"t":"2026-09-23T17:45:00Z","v":15308,"vw":58.411053},{"c":58.68,"h":58.69,"l":58.53,"n":654,"o":58.54,"t":"2026-09-23T18:00:00Z","v":30975,"vw":58.628722},{"c":58.765,"h":58.83,"l":58.64,"n":648,"o":58.68,"t":"2026-09-23T18:15:00Z","v":39947,"vw":58.723134},{"c":58.72,"h":58.765,"l":58.66,"n":606,"o":58.765,"t":"2026-09-23T18:30:00Z","v":24077,"vw":58.723502},{"c":58.71,"h":58.74,"l":58.63,"n":648,"o":58.7,"t":"2026-09-23T18:45:00Z","v":29634,"vw":58.690615},{"c":58.61,"h":58.83,"l":58.61,"n":1070,"o":58.71,"t":"2026-09-23T19:00:00Z","v":54007,"vw":58.743217},{"c":58.61,"h":58.7,"l":58.595,"n":878,"o":58.64,"t":"2026-09-23T19:15:00Z","v":40082,"vw":58.652877},{"c":58.6,"h":58.74,"l":58.59,"n":1204,"o":58.601,"t":"2026-09-23T19:30:00Z","v":66342,"vw":58.653501},{"c":58.07,"h":58.67,"l":58.03,"n":3553,"o":58.6,"t":"2026-09-23T19:45:00Z","v":283892,"vw":58.259885},{"c":58.06,"h":58.06,"l":58.03,"n":52,"o":58.03,"t":"2026-09-23T20:00:00Z","v":278472,"vw":58.030041},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-09-24T08:00:00Z","v":1000,"vw":58.09},{"c":60.36,"h":60.36,"l":60.36,"n":2,"o":60.36,"t":"2026-09-24T11:00:00Z","v":165,"vw":60.36},{"c":58.31,"h":58.31,"l":58.03,"n":10,"o":58.03,"t":"2026-09-24T13:00:00Z","v":1606,"vw":58.138125},{"c":57.475,"h":58.98,"l":57.4,"n":211,"o":58.01,"t":"2026-09-24T13:30:00Z","v":18853,"vw":58.07356},{"c":57.22,"h":57.475,"l":57.06,"n":159,"o":57.475,"t":"2026-09-24T13:45:00Z","v":6519,"vw":57.248409},{"c":57.3,"h":57.49,"l":57.2045,"n":366,"o":57.21,"t":"2026-09-24T14:00:00Z","v":17712,"vw":57.332898},{"c":57.57,"h":57.62,"l":57.2,"n":225,"o":57.25,"t":"2026-09-24T14:15:00Z","v":12188,"vw":57.455703},{"c":57.58,"h":57.78,"l":57.58,"n":282,"o":57.66,"t":"2026-09-24T14:30:00Z","v":10792,"vw":57.649758},{"c":57.63,"h":57.685,"l":57.45,"n":373,"o":57.62,"t":"2026-09-24T14:45:00Z","v":16191,"vw":57.595729},{"c":57.62,"h":57.635,"l":57.545,"n":233,"o":57.635,"t":"2026-09-24T15:00:00Z","v":7201,"vw":57.597342},{"c":57.59,"h":57.81,"l":57.585,"n":352,"o":57.62,"t":"2026-09-24T15:15:00Z","v":11339,"vw":57.706111},{"c":57.7148,"h":57.82,"l":57.615,"n":365,"o":57.64,"t":"2026-09-24T15:30:00Z","v":10102,"vw":57.725648},{"c":57.58,"h":57.73,"l":57.56,"n":335,"o":57.73,"t":"2026-09-24T15:45:00Z","v":12831,"vw":57.637607},{"c":57.52,"h":57.595,"l":57.46,"n":548,"o":57.595,"t":"2026-09-24T16:00:00Z","v":19974,"vw":57.547376},{"c":57.78,"h":57.892,"l":57.51,"n":796,"o":57.51,"t":"2026-09-24T16:15:00Z","v":35178,"vw":57.769171},{"c":57.24,"h":57.86,"l":57.24,"n":562,"o":57.86,"t":"2026-09-24T16:30:00Z","v":25398,"vw":57.539883},{"c":57.21,"h":57.35,"l":57.11,"n":493,"o":57.3,"t":"2026-09-24T16:45:00Z","v":17180,"vw":57.227712},{"c":57.06,"h":57.205,"l":57.04,"n":284,"o":57.18,"t":"2026-09-24T17:00:00Z","v":10674,"vw":57.103656},{"c":56.79,"h":57.06,"l":56.77,"n":597,"o":57.06,"t":"2026-09-24T17:15:00Z","v":19033,"vw":56.875116},{"c":56.785,"h":56.89,"l":56.755,"n":347,"o":56.8,"t":"2026-09-24T17:30:00Z","v":11806,"vw":56.807417},{"c":56.995,"h":56.995,"l":56.81,"n":313,"o":56.81,"t":"2026-09-24T17:45:00Z","v":16992,"vw":56.897856},{"c":56.78,"h":57.01,"l":56.75,"n":481,"o":57.01,"t":"2026-09-24T18:00:00Z","v":20076,"vw":56.85656},{"c":56.72,"h":56.85,"l":56.7,"n":573,"o":56.84,"t":"2026-09-24T18:15:00Z","v":20622,"vw":56.79823},{"c":56.58,"h":56.73,"l":56.5,"n":718,"o":56.71,"t":"2026-09-24T18:30:00Z","v":35513,"vw":56.552528},{"c":56.675,"h":56.7,"l":56.6,"n":479,"o":56.6,"t":"2026-09-24T18:45:00Z","v":19674,"vw":56.639838},{"c":56.51,"h":56.675,"l":56.5,"n":1066,"o":56.675,"t":"2026-09-24T19:00:00Z","v":78736,"vw":56.523058},{"c":56.56,"h":56.59,"l":56.39,"n":884,"o":56.5,"t":"2026-09-24T19:15:00Z","v":40783,"vw":56.490211},{"c":57.21,"h":57.22,"l":56.51,"n":1151,"o":56.59,"t":"2026-09-24T19:30:00Z","v":50485,"vw":56.842391},{"c":57.55,"h":57.62,"l":57.11,"n":2821,"o":57.21,"t":"2026-09-24T19:45:00Z","v":120906,"vw":57.385797},{"c":57.56,"h":57.56,"l":57.56,"n":32,"o":57.56,"t":"2026-09-24T20:00:00Z","v":157230,"vw":57.56},{"c":57.695,"h":57.9743,"l":57.22,"n":112,"o":57.7,"t":"2026-09-25T13:30:00Z","v":11201,"vw":57.639775},{"c":58.27,"h":58.33,"l":57.7,"n":73,"o":57.7,"t":"2026-09-25T13:45:00Z","v":2849,"vw":58.21849},{"c":58.005,"h":58.125,"l":57.85,"n":212,"o":58.08,"t":"2026-09-25T14:00:00Z","v":6684,"vw":58.015282},{"c":58.19,"h":58.28,"l":58.01,"n":222,"o":58.015,"t":"2026-09-25T14:15:00Z","v":8273,"vw":58.194546},{"c":58.03,"h":58.17,"l":57.97,"n":102,"o":58.17,"t":"2026-09-25T14:30:00Z","v":2412,"vw":58.058197},{"c":58.06,"h":58.155,"l":58.01,"n":154,"o":58.01,"t":"2026-09-25T14:45:00Z","v":3443,"vw":58.085316},{"c":58.22,"h":58.3,"l":58.11,"n":229,"o":58.14,"t":"2026-09-25T15:00:00Z","v":7001,"vw":58.205547},{"c":58.262,"h":58.36,"l":58.125,"n":300,"o":58.16,"t":"2026-09-25T15:15:00Z","v":10490,"vw":58.250503},{"c":57.79,"h":58.3,"l":57.79,"n":318,"o":58.3,"t":"2026-09-25T15:30:00Z","v":9343,"vw":58.020457},{"c":57.91,"h":57.93,"l":57.77,"n":194,"o":57.77,"t":"2026-09-25T15:45:00Z","v":5615,"vw":57.870792},{"c":58.06,"h":58.08,"l":57.948,"n":390,"o":57.948,"t":"2026-09-25T16:00:00Z","v":11733,"vw":58.024715},{"c":58.015,"h":58.09,"l":57.98,"n":307,"o":58.09,"t":"2026-09-25T16:15:00Z","v":7223,"vw":58.051717},{"c":57.98,"h":58.13,"l":57.94,"n":469,"o":58.015,"t":"2026-09-25T16:30:00Z","v":18198,"vw":58.04889},{"c":57.85,"h":57.95,"l":57.82,"n":236,"o":57.95,"t":"2026-09-25T16:45:00Z","v":6346,"vw":57.867642},{"c":57.93,"h":57.991,"l":57.82,"n":308,"o":57.845,"t":"2026-09-25T17:00:00Z","v":8151,"vw":57.910728},{"c":57.98,"h":58,"l":57.86,"n":278,"o":57.94,"t":"2026-09-25T17:15:00Z","v":12738,"vw":57.93261},{"c":58.01,"h":58.01,"l":57.88,"n":387,"o":57.98,"t":"2026-09-25T17:30:00Z","v":9476,"vw":57.96295},{"c":57.83,"h":57.98,"l":57.8,"n":398,"o":57.98,"t":"2026-09-25T17:45:00Z","v":13241,"vw":57.921834},{"c":57.88,"h":57.905,"l":57.81,"n":338,"o":57.85,"t":"2026-09-25T18:00:00Z","v":8256,"vw":57.842246},{"c":57.995,"h":57.995,"l":57.84,"n":445,"o":57.91,"t":"2026-09-25T18:15:00Z","v":15560,"vw":57.897435},{"c":57.935,"h":57.985,"l":57.9,"n":325,"o":57.985,"t":"2026-09-25T18:30:00Z","v":10763,"vw":57.940744},{"c":57.98,"h":58,"l":57.89,"n":419,"o":57.9,"t":"2026-09-25T18:45:00Z","v":13457,"vw":57.932724},{"c":58.015,"h":58.04,"l":57.96,"n":521,"o":58.04,"t":"2026-09-25T19:00:00Z","v":16033,"vw":57.985762},{"c":57.96,"h":58.08,"l":57.93,"n":760,"o":58.02,"t":"2026-09-25T19:15:00Z","v":21210,"vw":58.017635},{"c":58.185,"h":58.21,"l":57.93,"n":1041,"o":57.95,"t":"2026-09-25T19:30:00Z","v":38612,"vw":58.052579},{"c":58.57,"h":58.64,"l":58.05,"n":2927,"o":58.18,"t":"2026-09-25T19:45:00Z","v":118889,"vw":58.359444},{"c":58.56,"h":58.56,"l":58.55,"n":35,"o":58.55,"t":"2026-09-25T20:00:00Z","v":160301,"vw":58.559993},{"c":58.7,"h":58.7,"l":58.57,"n":26,"o":58.57,"t":"2026-09-28T09:15:00Z","v":1200,"vw":58.634855},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-09-28T12:45:00Z","v":105,"vw":58.31},{"c":58,"h":58.07,"l":57.653,"n":172,"o":58.07,"t":"2026-09-28T13:30:00Z","v":10030,"vw":58.008316},{"c":58.21,"h":58.42,"l":57.95,"n":124,"o":57.95,"t":"2026-09-28T13:45:00Z","v":4020,"vw":58.160601},{"c":58.33,"h":58.47,"l":58.28,"n":209,"o":58.47,"t":"2026-09-28T14:00:00Z","v":6597,"vw":58.347025},{"c":58.32,"h":58.36,"l":58.165,"n":237,"o":58.36,"t":"2026-09-28T14:15:00Z","v":5310,"vw":58.257574},{"c":58.08,"h":58.29,"l":58.07,"n":216,"o":58.29,"t":"2026-09-28T14:30:00Z","v":6589,"vw":58.126677},{"c":58.01,"h":58.2,"l":57.91,"n":353,"o":58.09,"t":"2026-09-28T14:45:00Z","v":9180,"vw":58.066227},{"c":57.87,"h":58.03,"l":57.76,"n":540,"o":58,"t":"2026-09-28T15:00:00Z","v":16816,"vw":57.919642},{"c":57.98,"h":57.99,"l":57.86,"n":310,"o":57.86,"t":"2026-09-28T15:15:00Z","v":8700,"vw":57.949082},{"c":58.03,"h":58.09,"l":58.01,"n":210,"o":58.01,"t":"2026-09-28T15:30:00Z","v":5774,"vw":58.053068},{"c":57.73,"h":58.02,"l":57.67,"n":293,"o":58.01,"t":"2026-09-28T15:45:00Z","v":10071,"vw":57.854289},{"c":57.8,"h":57.8,"l":57.7,"n":329,"o":57.71,"t":"2026-09-28T16:00:00Z","v":10102,"vw":57.751548},{"c":58.145,"h":58.2025,"l":57.78,"n":666,"o":57.78,"t":"2026-09-28T16:15:00Z","v":16782,"vw":57.989542},{"c":58.06,"h":58.18,"l":58.05,"n":273,"o":58.12,"t":"2026-09-28T16:30:00Z","v":7248,"vw":58.110948},{"c":58.01,"h":58.11,"l":57.87,"n":483,"o":58.1,"t":"2026-09-28T16:45:00Z","v":15696,"vw":57.959651},{"c":58.375,"h":58.4,"l":58.03,"n":378,"o":58.035,"t":"2026-09-28T17:00:00Z","v":10041,"vw":58.211419},{"c":58.16,"h":58.35,"l":58.15,"n":302,"o":58.35,"t":"2026-09-28T17:15:00Z","v":7710,"vw":58.209441},{"c":58.14,"h":58.19,"l":58.0845,"n":383,"o":58.175,"t":"2026-09-28T17:30:00Z","v":9688,"vw":58.150104},{"c":57.985,"h":58.14,"l":57.89,"n":462,"o":58.14,"t":"2026-09-28T17:45:00Z","v":15294,"vw":57.997414},{"c":58.14,"h":58.16,"l":57.96,"n":424,"o":57.96,"t":"2026-09-28T18:00:00Z","v":15651,"vw":58.048468},{"c":58.09,"h":58.17,"l":58.07,"n":443,"o":58.16,"t":"2026-09-28T18:15:00Z","v":14461,"vw":58.120287},{"c":58.16,"h":58.18,"l":58.06,"n":359,"o":58.07,"t":"2026-09-28T18:30:00Z","v":8962,"vw":58.108068},{"c":58.075,"h":58.14,"l":57.97,"n":555,"o":58.14,"t":"2026-09-28T18:45:00Z","v":19502,"vw":58.051357},{"c":57.75,"h":58.075,"l":57.73,"n":580,"o":58.075,"t":"2026-09-28T19:00:00Z","v":17156,"vw":57.891629},{"c":57.925,"h":57.93,"l":57.76,"n":742,"o":57.77,"t":"2026-09-28T19:15:00Z","v":22034,"vw":57.828767},{"c":57.815,"h":58.005,"l":57.77,"n":952,"o":57.925,"t":"2026-09-28T19:30:00Z","v":32240,"vw":57.892413},{"c":58.19,"h":58.28,"l":57.805,"n":2588,"o":57.805,"t":"2026-09-28T19:45:00Z","v":131566,"vw":58.053568},{"c":58.19,"h":58.19,"l":58.17,"n":27,"o":58.17,"t":"2026-09-28T20:00:00Z","v":167805,"vw":58.189987},{"c":57.64,"h":58.065,"l":57.325,"n":289,"o":57.97,"t":"2026-09-29T13:30:00Z","v":18546,"vw":57.545467},{"c":57.57,"h":57.75,"l":57.57,"n":130,"o":57.74,"t":"2026-09-29T13:45:00Z","v":8505,"vw":57.697246},{"c":57.965,"h":58.09,"l":57.635,"n":128,"o":57.635,"t":"2026-09-29T14:00:00Z","v":5374,"vw":57.846692},{"c":57.64,"h":58.06,"l":57.64,"n":248,"o":57.965,"t":"2026-09-29T14:15:00Z","v":8526,"vw":57.881499},{"c":57.69,"h":57.84,"l":57.69,"n":268,"o":57.73,"t":"2026-09-29T14:30:00Z","v":9246,"vw":57.746304},{"c":57.7309,"h":57.8,"l":57.65,"n":347,"o":57.67,"t":"2026-09-29T14:45:00Z","v":11830,"vw":57.722533},{"c":57.56,"h":57.76,"l":57.56,"n":234,"o":57.74,"t":"2026-09-29T15:00:00Z","v":7131,"vw":57.673302},{"c":57.64,"h":57.64,"l":57.54,"n":228,"o":57.56,"t":"2026-09-29T15:15:00Z","v":8929,"vw":57.586284},{"c":57.71,"h":57.75,"l":57.62,"n":267,"o":57.625,"t":"2026-09-29T15:30:00Z","v":8751,"vw":57.684339},{"c":57.56,"h":57.73,"l":57.56,"n":292,"o":57.705,"t":"2026-09-29T15:45:00Z","v":9806,"vw":57.653923},{"c":57.59,"h":57.62,"l":57.49,"n":264,"o":57.52,"t":"2026-09-29T16:00:00Z","v":8671,"vw":57.557611},{"c":57.765,"h":57.78,"l":57.55,"n":457,"o":57.59,"t":"2026-09-29T16:15:00Z","v":25920,"vw":57.688318},{"c":57.59,"h":57.76,"l":57.55,"n":413,"o":57.76,"t":"2026-09-29T16:30:00Z","v":17045,"vw":57.630755},{"c":57.475,"h":57.575,"l":57.44,"n":450,"o":57.575,"t":"2026-09-29T16:45:00Z","v":23940,"vw":57.520269},{"c":57.365,"h":57.475,"l":57.36,"n":323,"o":57.475,"t":"2026-09-29T17:00:00Z","v":14682,"vw":57.433216},{"c":57.41,"h":57.45,"l":57.32,"n":326,"o":57.38,"t":"2026-09-29T17:15:00Z","v":11907,"vw":57.390596},{"c":57.47,"h":57.58,"l":57.41,"n":402,"o":57.42,"t":"2026-09-29T17:30:00Z","v":15656,"vw":57.504603},{"c":57.73,"h":57.76,"l":57.5,"n":248,"o":57.5,"t":"2026-09-29T17:45:00Z","v":14162,"vw":57.621009},{"c":57.51,"h":57.88,"l":57.51,"n":462,"o":57.76,"t":"2026-09-29T18:00:00Z","v":24839,"vw":57.78264},{"c":57.66,"h":57.69,"l":57.4732,"n":323,"o":57.4732,"t":"2026-09-29T18:15:00Z","v":10399,"vw":57.607267},{"c":57.515,"h":57.63,"l":57.45,"n":486,"o":57.63,"t":"2026-09-29T18:30:00Z","v":17418,"vw":57.556143},{"c":57.635,"h":57.635,"l":57.515,"n":344,"o":57.515,"t":"2026-09-29T18:45:00Z","v":14710,"vw":57.574584},{"c":57.595,"h":57.655,"l":57.52,"n":557,"o":57.65,"t":"2026-09-29T19:00:00Z","v":21905,"vw":57.580826},{"c":57.67,"h":57.735,"l":57.585,"n":684,"o":57.6,"t":"2026-09-29T19:15:00Z","v":24448,"vw":57.652673},{"c":57.775,"h":57.775,"l":57.63,"n":966,"o":57.68,"t":"2026-09-29T19:30:00Z","v":45980,"vw":57.689806},{"c":57.94,"h":58.02,"l":57.6,"n":2923,"o":57.775,"t":"2026-09-29T19:45:00Z","v":149633,"vw":57.852182},{"c":57.93,"h":57.94,"l":57.93,"n":45,"o":57.94,"t":"2026-09-29T20:00:00Z","v":253276,"vw":57.930122},{"c":57.95,"h":57.95,"l":57.93,"n":14,"o":57.93,"t":"2026-09-30T08:30:00Z","v":805,"vw":57.93962},{"c":58.655,"h":58.655,"l":58.075,"n":81,"o":58.25,"t":"2026-09-30T13:30:00Z","v":9884,"vw":58.29236},{"c":58.36,"h":58.755,"l":58.36,"n":121,"o":58.755,"t":"2026-09-30T13:45:00Z","v":5439,"vw":58.599913},{"c":58.325,"h":58.51,"l":58.2101,"n":253,"o":58.35,"t":"2026-09-30T14:00:00Z","v":6686,"vw":58.427094},{"c":58.44,"h":58.48,"l":58.23,"n":399,"o":58.31,"t":"2026-09-30T14:15:00Z","v":10485,"vw":58.351901},{"c":58.43,"h":58.6375,"l":58.43,"n":184,"o":58.48,"t":"2026-09-30T14:30:00Z","v":7120,"vw":58.55545},{"c":58.46,"h":58.52,"l":58.28,"n":250,"o":58.34,"t":"2026-09-30T14:45:00Z","v":11970,"vw":58.437108},{"c":58.74,"h":58.74,"l":58.385,"n":377,"o":58.385,"t":"2026-09-30T15:00:00Z","v":10641,"vw":58.516837},{"c":58.795,"h":58.83,"l":58.76,"n":184,"o":58.76,"t":"2026-09-30T15:15:00Z","v":3729,"vw":58.808902},{"c":58.76,"h":58.79,"l":58.7,"n":197,"o":58.79,"t":"2026-09-30T15:30:00Z","v":5851,"vw":58.737594},{"c":58.74,"h":58.87,"l":58.73,"n":240,"o":58.8,"t":"2026-09-30T15:45:00Z","v":9668,"vw":58.790428},{"c":58.98,"h":59.005,"l":58.83,"n":237,"o":58.86,"t":"2026-09-30T16:00:00Z","v":8284,"vw":58.903475},{"c":58.95,"h":58.95,"l":58.89,"n":91,"o":58.94,"t":"2026-09-30T16:15:00Z","v":3188,"vw":58.920288},{"c":59,"h":59,"l":58.89,"n":170,"o":58.965,"t":"2026-09-30T16:30:00Z","v":3927,"vw":58.954685},{"c":58.95,"h":58.95,"l":58.93,"n":114,"o":58.95,"t":"2026-09-30T16:45:00Z","v":2843,"vw":58.943711},{"c":58.925,"h":58.945,"l":58.9,"n":187,"o":58.92,"t":"2026-09-30T17:00:00Z","v":5449,"vw":58.91798},{"c":58.86,"h":58.91,"l":58.8,"n":242,"o":58.9,"t":"2026-09-30T17:15:00Z","v":10617,"vw":58.844795},{"c":58.95,"h":58.9785,"l":58.86,"n":242,"o":58.86,"t":"2026-09-30T17:30:00Z","v":6383,"vw":58.936892},{"c":58.93,"h":58.975,"l":58.86,"n":410,"o":58.97,"t":"2026-09-30T17:45:00Z","v":16434,"vw":58.907044},{"c":58.93,"h":59,"l":58.93,"n":210,"o":58.95,"t":"2026-09-30T18:00:00Z","v":6376,"vw":58.950135},{"c":58.925,"h":58.95,"l":58.87,"n":308,"o":58.95,"t":"2026-09-30T18:15:00Z","v":10929,"vw":58.906507},{"c":58.96,"h":58.97,"l":58.87,"n":421,"o":58.93,"t":"2026-09-30T18:30:00Z","v":16048,"vw":58.914626},{"c":58.965,"h":58.99,"l":58.86,"n":425,"o":58.98,"t":"2026-09-30T18:45:00Z","v":9952,"vw":58.910911},{"c":58.73,"h":58.965,"l":58.73,"n":595,"o":58.965,"t":"2026-09-30T19:00:00Z","v":23199,"vw":58.826186},{"c":59.02,"h":59.04,"l":58.78,"n":597,"o":58.78,"t":"2026-09-30T19:15:00Z","v":16709,"vw":58.933157},{"c":59.07,"h":59.153,"l":59.04,"n":707,"o":59.04,"t":"2026-09-30T19:30:00Z","v":22266,"vw":59.091259},{"c":58.78,"h":59.175,"l":58.775,"n":2794,"o":59.06,"t":"2026-09-30T19:45:00Z","v":139833,"vw":58.962336},{"c":58.77,"h":58.77,"l":58.77,"n":39,"o":58.77,"t":"2026-09-30T20:00:00Z","v":194799,"vw":58.77},{"c":58.8,"h":58.8,"l":58.78,"n":13,"o":58.78,"t":"2026-10-01T08:15:00Z","v":810,"vw":58.789987},{"c":59.18,"h":59.66,"l":59.11,"n":133,"o":59.32,"t":"2026-10-01T13:30:00Z","v":9887,"vw":59.299138},{"c":58.625,"h":59.17,"l":58.575,"n":221,"o":59.17,"t":"2026-10-01T13:45:00Z","v":10405,"vw":58.742063},{"c":58.835,"h":59.01,"l":58.51,"n":199,"o":58.63,"t":"2026-10-01T14:00:00Z","v":6605,"vw":58.736899},{"c":58.82,"h":58.97,"l":58.79,"n":163,"o":58.835,"t":"2026-10-01T14:15:00Z","v":5139,"vw":58.846974},{"c":58.46,"h":58.81,"l":58.39,"n":310,"o":58.81,"t":"2026-10-01T14:30:00Z","v":13914,"vw":58.644595},{"c":58.435,"h":58.47,"l":58.21,"n":385,"o":58.39,"t":"2026-10-01T14:45:00Z","v":12576,"vw":58.357031},{"c":58.465,"h":58.5099,"l":58.39,"n":276,"o":58.49,"t":"2026-10-01T15:00:00Z","v":9112,"vw":58.452192},{"c":58.36,"h":58.48,"l":58.335,"n":366,"o":58.48,"t":"2026-10-01T15:15:00Z","v":9057,"vw":58.391558},{"c":58.335,"h":58.46,"l":58.25,"n":248,"o":58.33,"t":"2026-10-01T15:30:00Z","v":8944,"vw":58.371392},{"c":58.135,"h":58.305,"l":58.08,"n":467,"o":58.3,"t":"2026-10-01T15:45:00Z","v":29334,"vw":58.18057},{"c":58.57,"h":58.58,"l":58.135,"n":485,"o":58.135,"t":"2026-10-01T16:00:00Z","v":15722,"vw":58.355469},{"c":58.61,"h":58.71,"l":58.535,"n":335,"o":58.57,"t":"2026-10-01T16:15:00Z","v":11593,"vw":58.604762},{"c":58.5,"h":58.7,"l":58.47,"n":240,"o":58.6,"t":"2026-10-01T16:30:00Z","v":5717,"vw":58.575144},{"c":58.345,"h":58.5,"l":58.33,"n":340,"o":58.5,"t":"2026-10-01T16:45:00Z","v":9577,"vw":58.382107},{"c":58.555,"h":58.58,"l":58.4,"n":351,"o":58.4,"t":"2026-10-01T17:00:00Z","v":13334,"vw":58.528713},{"c":58.57,"h":58.61,"l":58.45,"n":466,"o":58.57,"t":"2026-10-01T17:15:00Z","v":13340,"vw":58.547339},{"c":58.71,"h":58.76,"l":58.62,"n":289,"o":58.62,"t":"2026-10-01T17:30:00Z","v":7251,"vw":58.703461},{"c":58.565,"h":58.725,"l":58.54,"n":301,"o":58.725,"t":"2026-10-01T17:45:00Z","v":13639,"vw":58.659254},{"c":58.58,"h":58.6189,"l":58.5,"n":419,"o":58.6189,"t":"2026-10-01T18:00:00Z","v":10100,"vw":58.545568},{"c":58.445,"h":58.535,"l":58.4,"n":312,"o":58.535,"t":"2026-10-01T18:15:00Z","v":9646,"vw":58.462553},{"c":58.58,"h":58.585,"l":58.425,"n":355,"o":58.425,"t":"2026-10-01T18:30:00Z","v":7709,"vw":58.520578},{"c":58.67,"h":58.67,"l":58.53,"n":324,"o":58.58,"t":"2026-10-01T18:45:00Z","v":8533,"vw":58.58822},{"c":58.525,"h":58.665,"l":58.445,"n":472,"o":58.665,"t":"2026-10-01T19:00:00Z","v":14580,"vw":58.51463},{"c":58.91,"h":58.94,"l":58.515,"n":777,"o":58.56,"t":"2026-10-01T19:15:00Z","v":31194,"vw":58.703546},{"c":59.035,"h":59.09,"l":58.89,"n":1291,"o":58.925,"t":"2026-10-01T19:30:00Z","v":52676,"vw":59.017037},{"c":59.05,"h":59.33,"l":58.96,"n":3072,"o":59.035,"t":"2026-10-01T19:45:00Z","v":167178,"vw":59.109038},{"c":59.06,"h":59.06,"l":59.06,"n":51,"o":59.06,"t":"2026-10-01T20:00:00Z","v":256733,"vw":59.06},{"c":59.1,"h":59.1,"l":59.06,"n":13,"o":59.06,"t":"2026-10-02T08:15:00Z","v":761,"vw":59.0792},{"c":59.07,"h":59.45,"l":58.71,"n":127,"o":59.45,"t":"2026-10-02T13:30:00Z","v":7961,"vw":59.229995},{"c":58.905,"h":59.3,"l":58.85,"n":234,"o":59.23,"t":"2026-10-02T13:45:00Z","v":7131,"vw":59.069577},{"c":58.92,"h":59.0925,"l":58.84,"n":320,"o":58.935,"t":"2026-10-02T14:00:00Z","v":10467,"vw":58.986279},{"c":59.045,"h":59.08,"l":58.92,"n":326,"o":58.92,"t":"2026-10-02T14:15:00Z","v":14917,"vw":59.050657},{"c":59.3,"h":59.3,"l":59.05,"n":276,"o":59.08,"t":"2026-10-02T14:30:00Z","v":8750,"vw":59.143933},{"c":59.225,"h":59.37,"l":59.225,"n":350,"o":59.27,"t":"2026-10-02T14:45:00Z","v":11633,"vw":59.30175},{"c":59.06,"h":59.23,"l":58.95,"n":399,"o":59.18,"t":"2026-10-02T15:00:00Z","v":19020,"vw":59.118378},{"c":59.23,"h":59.23,"l":59,"n":358,"o":59.05,"t":"2026-10-02T15:15:00Z","v":13953,"vw":59.087528},{"c":59.205,"h":59.36,"l":59.18,"n":358,"o":59.18,"t":"2026-10-02T15:30:00Z","v":19212,"vw":59.2535},{"c":59.06,"h":59.19,"l":58.99,"n":316,"o":59.19,"t":"2026-10-02T15:45:00Z","v":12191,"vw":59.076195},{"c":59.11,"h":59.135,"l":59.04,"n":210,"o":59.08,"t":"2026-10-02T16:00:00Z","v":5254,"vw":59.087083},{"c":58.755,"h":59.11,"l":58.755,"n":326,"o":59.11,"t":"2026-10-02T16:15:00Z","v":9323,"vw":58.94985},{"c":58.84,"h":58.92,"l":58.76,"n":273,"o":58.76,"t":"2026-10-02T16:30:00Z","v":10255,"vw":58.831579},{"c":59.045,"h":59.08,"l":58.9,"n":321,"o":58.9,"t":"2026-10-02T16:45:00Z","v":10674,"vw":58.987005},{"c":59.01,"h":59.1,"l":59,"n":264,"o":59,"t":"2026-10-02T17:00:00Z","v":8513,"vw":59.030163},{"c":59.08,"h":59.09,"l":59,"n":383,"o":59.04,"t":"2026-10-02T17:15:00Z","v":12846,"vw":59.052804},{"c":59.17,"h":59.26,"l":59.12,"n":401,"o":59.12,"t":"2026-10-02T17:30:00Z","v":12057,"vw":59.203902},{"c":59.31,"h":59.35,"l":59.185,"n":218,"o":59.185,"t":"2026-10-02T17:45:00Z","v":6597,"vw":59.276117},{"c":59.11,"h":59.3562,"l":59.11,"n":457,"o":59.3562,"t":"2026-10-02T18:00:00Z","v":17987,"vw":59.245668},{"c":59.13,"h":59.14,"l":59.05,"n":357,"o":59.11,"t":"2026-10-02T18:15:00Z","v":10766,"vw":59.091142},{"c":59.11,"h":59.14,"l":59.01,"n":424,"o":59.095,"t":"2026-10-02T18:30:00Z","v":14329,"vw":59.091232},{"c":59.09,"h":59.145,"l":59.05,"n":343,"o":59.105,"t":"2026-10-02T18:45:00Z","v":9429,"vw":59.088536},{"c":59.03,"h":59.14,"l":59.02,"n":508,"o":59.12,"t":"2026-10-02T19:00:00Z","v":14011,"vw":59.077224},{"c":59.02,"h":59.06,"l":58.98,"n":602,"o":59.025,"t":"2026-10-02T19:15:00Z","v":18541,"vw":59.021252},{"c":59.16,"h":59.17,"l":59.005,"n":804,"o":59.01,"t":"2026-10-02T19:30:00Z","v":29434,"vw":59.084952},{"c":58.87,"h":59.17,"l":58.805,"n":2651,"o":59.17,"t":"2026-10-02T19:45:00Z","v":117441,"vw":58.964939},{"c":58.89,"h":58.89,"l":58.89,"n":29,"o":58.89,"t":"2026-10-02T20:00:00Z","v":203699,"vw":58.89},{"c":58.51,"h":58.87,"l":58.25,"n":131,"o":58.87,"t":"2026-10-05T13:30:00Z","v":6605,"vw":58.813448},{"c":58.34,"h":58.65,"l":58.19,"n":205,"o":58.65,"t":"2026-10-05T13:45:00Z","v":3640,"vw":58.49434},{"c":58.855,"h":58.945,"l":58.355,"n":392,"o":58.355,"t":"2026-10-05T14:00:00Z","v":10355,"vw":58.670462},{"c":58.62,"h":59.02,"l":58.62,"n":190,"o":58.895,"t":"2026-10-05T14:15:00Z","v":11695,"vw":58.781251},{"c":58.57,"h":58.58,"l":58.4025,"n":315,"o":58.57,"t":"2026-10-05T14:30:00Z","v":11566,"vw":58.480133},{"c":58.485,"h":58.65,"l":58.485,"n":194,"o":58.64,"t":"2026-10-05T14:45:00Z","v":5683,"vw":58.560989},{"c":58.575,"h":58.58,"l":58.43,"n":354,"o":58.45,"t":"2026-10-05T15:00:00Z","v":9707,"vw":58.485507},{"c":58.71,"h":58.76,"l":58.59,"n":357,"o":58.62,"t":"2026-10-05T15:15:00Z","v":15903,"vw":58.670175},{"c":58.825,"h":58.84,"l":58.73,"n":172,"o":58.73,"t":"2026-10-05T15:30:00Z","v":3262,"vw":58.782856},{"c":58.975,"h":59.02,"l":58.76,"n":642,"o":58.825,"t":"2026-10-05T15:45:00Z","v":18674,"vw":58.849055},{"c":58.95,"h":58.965,"l":58.875,"n":185,"o":58.965,"t":"2026-10-05T16:00:00Z","v":3769,"vw":58.927324},{"c":59.12,"h":59.15,"l":58.93,"n":383,"o":58.94,"t":"2026-10-05T16:15:00Z","v":6083,"vw":59.08015},{"c":59.175,"h":59.18,"l":59.0901,"n":149,"o":59.17,"t":"2026-10-05T16:30:00Z","v":2979,"vw":59.151843},{"c":59.24,"h":59.31,"l":59.17,"n":356,"o":59.25,"t":"2026-10-05T16:45:00Z","v":10030,"vw":59.231096},{"c":59.17,"h":59.235,"l":59.15,"n":179,"o":59.21,"t":"2026-10-05T17:00:00Z","v":2859,"vw":59.18122},{"c":59.16,"h":59.19,"l":59.13,"n":363,"o":59.16,"t":"2026-10-05T17:15:00Z","v":7326,"vw":59.162136},{"c":59.15,"h":59.235,"l":59.13,"n":403,"o":59.16,"t":"2026-10-05T17:30:00Z","v":10041,"vw":59.191327},{"c":59.26,"h":59.3,"l":59.16,"n":290,"o":59.16,"t":"2026-10-05T17:45:00Z","v":6150,"vw":59.24555},{"c":59.245,"h":59.3,"l":59.24,"n":390,"o":59.29,"t":"2026-10-05T18:00:00Z","v":10015,"vw":59.270112},{"c":59.255,"h":59.28,"l":59.12,"n":479,"o":59.24,"t":"2026-10-05T18:15:00Z","v":19129,"vw":59.223975},{"c":59.46,"h":59.46,"l":59.23,"n":460,"o":59.255,"t":"2026-10-05T18:30:00Z","v":16616,"vw":59.320115},{"c":59.63,"h":59.64,"l":59.47,"n":406,"o":59.49,"t":"2026-10-05T18:45:00Z","v":13827,"vw":59.568007},{"c":59.56,"h":59.635,"l":59.48,"n":362,"o":59.635,"t":"2026-10-05T19:00:00Z","v":11518,"vw":59.556105},{"c":59.28,"h":59.5401,"l":59.25,"n":626,"o":59.54,"t":"2026-10-05T19:15:00Z","v":19119,"vw":59.407974},{"c":59.45,"h":59.45,"l":59.265,"n":969,"o":59.265,"t":"2026-10-05T19:30:00Z","v":26357,"vw":59.354087},{"c":59.365,"h":59.63,"l":59.29,"n":3529,"o":59.435,"t":"2026-10-05T19:45:00Z","v":133837,"vw":59.412337},{"c":59.36,"h":59.36,"l":59.36,"n":42,"o":59.36,"t":"2026-10-05T20:00:00Z","v":338711,"vw":59.36},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-05T23:45:00Z","v":100,"vw":59.36},{"c":59.84,"h":59.84,"l":59.84,"n":2,"o":59.84,"t":"2026-10-06T08:00:00Z","v":121,"vw":59.84},{"c":59.4,"h":59.4,"l":59.36,"n":42,"o":59.36,"t":"2026-10-06T08:30:00Z","v":796,"vw":59.38},{"c":59.3,"h":59.3,"l":59.25,"n":13,"o":59.25,"t":"2026-10-06T11:30:00Z","v":499,"vw":59.274622},{"c":59.36,"h":59.36,"l":58.9,"n":30,"o":58.9,"t":"2026-10-06T12:15:00Z","v":1190,"vw":59.112563},{"c":58.85,"h":59.25,"l":58.85,"n":30,"o":59.1,"t":"2026-10-06T12:45:00Z","v":1723,"vw":59.091452},{"c":59.21,"h":59.68,"l":59.08,"n":71,"o":59.68,"t":"2026-10-06T13:30:00Z","v":8374,"vw":59.584237},{"c":59.045,"h":59.145,"l":58.8401,"n":96,"o":59.145,"t":"2026-10-06T13:45:00Z","v":5382,"vw":58.911233},{"c":59.05,"h":59.18,"l":59.03,"n":82,"o":59.05,"t":"2026-10-06T14:00:00Z","v":1894,"vw":59.070948},{"c":58.76,"h":59.055,"l":58.72,"n":196,"o":58.95,"t":"2026-10-06T14:15:00Z","v":5607,"vw":58.843501},{"c":58.675,"h":58.9,"l":58.64,"n":458,"o":58.75,"t":"2026-10-06T14:30:00Z","v":19091,"vw":58.779466},{"c":58.705,"h":58.92,"l":58.53,"n":618,"o":58.76,"t":"2026-10-06T14:45:00Z","v":49995,"vw":58.803062},{"c":58.8,"h":58.8,"l":58.65,"n":377,"o":58.7,"t":"2026-10-06T15:00:00Z","v":11508,"vw":58.736013},{"c":58.685,"h":58.81,"l":58.68,"n":372,"o":58.78,"t":"2026-10-06T15:15:00Z","v":10344,"vw":58.74729},{"c":58.65,"h":58.75,"l":58.64,"n":295,"o":58.72,"t":"2026-10-06T15:30:00Z","v":10829,"vw":58.701463},{"c":58.5,"h":58.61,"l":58.46,"n":500,"o":58.61,"t":"2026-10-06T15:45:00Z","v":18776,"vw":58.530162},{"c":58.7,"h":58.71,"l":58.545,"n":243,"o":58.55,"t":"2026-10-06T16:00:00Z","v":7305,"vw":58.613784},{"c":58.71,"h":58.73,"l":58.665,"n":164,"o":58.67,"t":"2026-10-06T16:15:00Z","v":8278,"vw":58.686324},{"c":58.55,"h":58.715,"l":58.48,"n":389,"o":58.71,"t":"2026-10-06T16:30:00Z","v":15148,"vw":58.594269},{"c":58.64,"h":58.64,"l":58.47,"n":335,"o":58.53,"t":"2026-10-06T16:45:00Z","v":10426,"vw":58.553657},{"c":58.575,"h":58.68,"l":58.575,"n":425,"o":58.68,"t":"2026-10-06T17:00:00Z","v":15581,"vw":58.639712},{"c":58.54,"h":58.565,"l":58.505,"n":222,"o":58.565,"t":"2026-10-06T17:15:00Z","v":5604,"vw":58.533364},{"c":58.69,"h":58.75,"l":58.55,"n":245,"o":58.555,"t":"2026-10-06T17:30:00Z","v":8693,"vw":58.684418},{"c":58.59,"h":58.65,"l":58.59,"n":266,"o":58.64,"t":"2026-10-06T17:45:00Z","v":8934,"vw":58.62857},{"c":58.535,"h":58.6,"l":58.48,"n":344,"o":58.59,"t":"2026-10-06T18:00:00Z","v":11401,"vw":58.529422},{"c":58.5325,"h":58.58,"l":58.52,"n":345,"o":58.56,"t":"2026-10-06T18:15:00Z","v":12662,"vw":58.551099},{"c":58.48,"h":58.56,"l":58.46,"n":419,"o":58.545,"t":"2026-10-06T18:30:00Z","v":14431,"vw":58.498432},{"c":58.575,"h":58.585,"l":58.43,"n":669,"o":58.47,"t":"2026-10-06T18:45:00Z","v":17747,"vw":58.479191},{"c":58.62,"h":58.645,"l":58.54,"n":563,"o":58.56,"t":"2026-10-06T19:00:00Z","v":16176,"vw":58.573643},{"c":58.57,"h":58.675,"l":58.56,"n":632,"o":58.62,"t":"2026-10-06T19:15:00Z","v":18873,"vw":58.617181},{"c":58.63,"h":58.68,"l":58.57,"n":719,"o":58.57,"t":"2026-10-06T19:30:00Z","v":23496,"vw":58.641262},{"c":58.48,"h":58.63,"l":58.34,"n":2511,"o":58.63,"t":"2026-10-06T19:45:00Z","v":111854,"vw":58.508981},{"c":58.46,"h":58.46,"l":58.46,"n":27,"o":58.46,"t":"2026-10-06T20:00:00Z","v":167942,"vw":58.46},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-06T20:15:00Z","v":7026,"vw":58.46},{"c":58.125,"h":58.71,"l":58.065,"n":83,"o":58.28,"t":"2026-10-07T13:30:00Z","v":7220,"vw":58.218464},{"c":57.95,"h":58.13,"l":57.77,"n":187,"o":58.025,"t":"2026-10-07T13:45:00Z","v":5487,"vw":57.93235},{"c":57.76,"h":57.87,"l":57.72,"n":99,"o":57.87,"t":"2026-10-07T14:00:00Z","v":4826,"vw":57.811555},{"c":57.91,"h":58.07,"l":57.775,"n":329,"o":57.84,"t":"2026-10-07T14:15:00Z","v":15427,"vw":57.923739},{"c":57.865,"h":57.95,"l":57.81,"n":139,"o":57.89,"t":"2026-10-07T14:30:00Z","v":4011,"vw":57.891528},{"c":57.655,"h":57.9,"l":57.655,"n":334,"o":57.79,"t":"2026-10-07T14:45:00Z","v":10415,"vw":57.796577},{"c":57.73,"h":57.73,"l":57.655,"n":120,"o":57.655,"t":"2026-10-07T15:00:00Z","v":3485,"vw":57.6935},{"c":57.66,"h":57.72,"l":57.53,"n":191,"o":57.72,"t":"2026-10-07T15:15:00Z","v":5575,"vw":57.644637},{"c":57.83,"h":57.845,"l":57.685,"n":172,"o":57.69,"t":"2026-10-07T15:30:00Z","v":7011,"vw":57.739211},{"c":57.885,"h":57.895,"l":57.825,"n":184,"o":57.825,"t":"2026-10-07T15:45:00Z","v":5910,"vw":57.874203},{"c":58.02,"h":58.02,"l":57.85,"n":238,"o":57.85,"t":"2026-10-07T16:00:00Z","v":7676,"vw":57.957341},{"c":57.87,"h":58,"l":57.87,"n":254,"o":57.98,"t":"2026-10-07T16:15:00Z","v":8077,"vw":57.946843},{"c":57.945,"h":57.97,"l":57.895,"n":171,"o":57.9004,"t":"2026-10-07T16:30:00Z","v":5751,"vw":57.940866},{"c":58.01,"h":58.01,"l":57.97,"n":88,"o":57.97,"t":"2026-10-07T16:45:00Z","v":2073,"vw":57.996793},{"c":57.91,"h":57.99,"l":57.87,"n":311,"o":57.99,"t":"2026-10-07T17:00:00Z","v":10031,"vw":57.923838},{"c":57.815,"h":57.95,"l":57.815,"n":202,"o":57.88,"t":"2026-10-07T17:15:00Z","v":5326,"vw":57.865286},{"c":57.69,"h":57.815,"l":57.65,"n":337,"o":57.815,"t":"2026-10-07T17:30:00Z","v":12383,"vw":57.718892},{"c":57.815,"h":57.87,"l":57.675,"n":409,"o":57.73,"t":"2026-10-07T17:45:00Z","v":19136,"vw":57.738122},{"c":57.8,"h":57.895,"l":57.78,"n":313,"o":57.81,"t":"2026-10-07T18:00:00Z","v":13356,"vw":57.818352},{"c":57.77,"h":57.8,"l":57.71,"n":375,"o":57.8,"t":"2026-10-07T18:15:00Z","v":11291,"vw":57.758767},{"c":57.88,"h":57.895,"l":57.75,"n":373,"o":57.79,"t":"2026-10-07T18:30:00Z","v":11573,"vw":57.81228},{"c":57.82,"h":57.885,"l":57.81,"n":254,"o":57.885,"t":"2026-10-07T18:45:00Z","v":6517,"vw":57.831501},{"c":58.07,"h":58.12,"l":57.81,"n":752,"o":57.81,"t":"2026-10-07T19:00:00Z","v":28092,"vw":57.982031},{"c":57.96,"h":58.16,"l":57.96,"n":687,"o":58.065,"t":"2026-10-07T19:15:00Z","v":23001,"vw":58.09636},{"c":58.1,"h":58.155,"l":57.965,"n":898,"o":57.965,"t":"2026-10-07T19:30:00Z","v":34648,"vw":58.054735},{"c":58.34,"h":58.39,"l":57.94,"n":2977,"o":58.1,"t":"2026-10-07T19:45:00Z","v":136327,"vw":58.200226},{"c":58.35,"h":58.35,"l":58.35,"n":46,"o":58.35,"t":"2026-10-07T20:00:00Z","v":269132,"vw":58.35},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-07T23:00:00Z","v":102,"vw":58.34},{"c":58.35,"h":58.35,"l":58.35,"n":11,"o":58.35,"t":"2026-10-08T08:15:00Z","v":709,"vw":58.35},{"c":58.105,"h":58.47,"l":57.74,"n":163,"o":58.16,"t":"2026-10-08T13:30:00Z","v":9991,"vw":58.139725},{"c":58.29,"h":58.5,"l":58.01,"n":232,"o":58.42,"t":"2026-10-08T13:45:00Z","v":8211,"vw":58.278245},{"c":58.28,"h":58.39,"l":58.07,"n":300,"o":58.22,"t":"2026-10-08T14:00:00Z","v":11837,"vw":58.194548},{"c":58.25,"h":58.35,"l":58.13,"n":223,"o":58.34,"t":"2026-10-08T14:15:00Z","v":7083,"vw":58.224799},{"c":58.33,"h":58.405,"l":58.2,"n":322,"o":58.3,"t":"2026-10-08T14:30:00Z","v":14650,"vw":58.308203},{"c":58.44,"h":58.44,"l":58.3525,"n":94,"o":58.39,"t":"2026-10-08T14:45:00Z","v":3130,"vw":58.394948},{"c":58.535,"h":58.535,"l":58.32,"n":270,"o":58.35,"t":"2026-10-08T15:00:00Z","v":13128,"vw":58.421406},{"c":58.515,"h":58.54,"l":58.48,"n":233,"o":58.535,"t":"2026-10-08T15:15:00Z","v":9472,"vw":58.518904},{"c":58.635,"h":58.635,"l":58.49,"n":162,"o":58.49,"t":"2026-10-08T15:30:00Z","v":5760,"vw":58.530084},{"c":58.675,"h":58.6825,"l":58.6,"n":141,"o":58.66,"t":"2026-10-08T15:45:00Z","v":3770,"vw":58.653867},{"c":58.5875,"h":58.63,"l":58.49,"n":217,"o":58.62,"t":"2026-10-08T16:00:00Z","v":8384,"vw":58.581619},{"c":58.75,"h":58.865,"l":58.59,"n":341,"o":58.59,"t":"2026-10-08T16:15:00Z","v":13547,"vw":58.739566},{"c":58.8,"h":58.83,"l":58.71,"n":260,"o":58.74,"t":"2026-10-08T16:30:00Z","v":7022,"vw":58.771753},{"c":58.82,"h":58.82,"l":58.68,"n":424,"o":58.77,"t":"2026-10-08T16:45:00Z","v":16373,"vw":58.739565},{"c":58.75,"h":58.8,"l":58.67,"n":412,"o":58.78,"t":"2026-10-08T17:00:00Z","v":16982,"vw":58.737244},{"c":58.84,"h":58.88,"l":58.72,"n":329,"o":58.74,"t":"2026-10-08T17:15:00Z","v":14624,"vw":58.844383},{"c":59.045,"h":59.05,"l":58.845,"n":386,"o":58.88,"t":"2026-10-08T17:30:00Z","v":13117,"vw":58.941419},{"c":58.94,"h":59.07,"l":58.83,"n":678,"o":59.045,"t":"2026-10-08T17:45:00Z","v":34493,"vw":58.918076},{"c":58.79,"h":58.955,"l":58.76,"n":482,"o":58.95,"t":"2026-10-08T18:00:00Z","v":18316,"vw":58.823097},{"c":58.74,"h":58.91,"l":58.575,"n":536,"o":58.775,"t":"2026-10-08T18:15:00Z","v":26210,"vw":58.755908},{"c":58.5425,"h":58.74,"l":58.4,"n":490,"o":58.66,"t":"2026-10-08T18:30:00Z","v":24822,"vw":58.540433},{"c":58.585,"h":58.64,"l":58.53,"n":583,"o":58.58,"t":"2026-10-08T18:45:00Z","v":18923,"vw":58.571683},{"c":58.565,"h":58.73,"l":58.51,"n":949,"o":58.6,"t":"2026-10-08T19:00:00Z","v":32494,"vw":58.656859},{"c":58.645,"h":58.69,"l":58.515,"n":651,"o":58.565,"t":"2026-10-08T19:15:00Z","v":22578,"vw":58.588223},{"c":58.49,"h":58.68,"l":58.45,"n":1099,"o":58.65,"t":"2026-10-08T19:30:00Z","v":45845,"vw":58.577703},{"c":58.43,"h":58.62,"l":58.41,"n":3337,"o":58.5,"t":"2026-10-08T19:45:00Z","v":164872,"vw":58.519488},{"c":58.45,"h":58.47,"l":58.45,"n":39,"o":58.47,"t":"2026-10-08T20:00:00Z","v":476860,"vw":58.450005},{"c":58.45,"h":58.45,"l":58.45,"n":9,"o":58.45,"t":"2026-10-09T09:30:00Z","v":609,"vw":58.45},{"c":58.565,"h":58.865,"l":58.465,"n":45,"o":58.76,"t":"2026-10-09T13:30:00Z","v":5654,"vw":58.762726},{"c":59.18,"h":59.2,"l":58.595,"n":309,"o":58.595,"t":"2026-10-09T13:45:00Z","v":17422,"vw":58.927148},{"c":59.02,"h":59.12,"l":58.79,"n":284,"o":58.99,"t":"2026-10-09T14:00:00Z","v":11289,"vw":58.986705},{"c":58.715,"h":59.12,"l":58.715,"n":290,"o":58.905,"t":"2026-10-09T14:15:00Z","v":15524,"vw":58.814157},{"c":58.62,"h":58.715,"l":58.61,"n":212,"o":58.715,"t":"2026-10-09T14:30:00Z","v":11657,"vw":58.66174},{"c":58.655,"h":58.75,"l":58.61,"n":343,"o":58.68,"t":"2026-10-09T14:45:00Z","v":13526,"vw":58.673504},{"c":58.64,"h":58.69,"l":58.57,"n":379,"o":58.63,"t":"2026-10-09T15:00:00Z","v":16645,"vw":58.612641},{"c":58.68,"h":58.78,"l":58.65,"n":356,"o":58.65,"t":"2026-10-09T15:15:00Z","v":11049,"vw":58.725382},{"c":58.565,"h":58.73,"l":58.555,"n":330,"o":58.67,"t":"2026-10-09T15:30:00Z","v":14431,"vw":58.640948},{"c":58.52,"h":58.61,"l":58.49,"n":198,"o":58.565,"t":"2026-10-09T15:45:00Z","v":11305,"vw":58.513406},{"c":58.7,"h":58.7,"l":58.51,"n":299,"o":58.52,"t":"2026-10-09T16:00:00Z","v":9432,"vw":58.58281},{"c":58.58,"h":58.76,"l":58.55,"n":241,"o":58.725,"t":"2026-10-09T16:15:00Z","v":8098,"vw":58.635429},{"c":58.69,"h":58.69,"l":58.535,"n":341,"o":58.585,"t":"2026-10-09T16:30:00Z","v":14054,"vw":58.587728},{"c":58.71,"h":58.73,"l":58.67,"n":216,"o":58.705,"t":"2026-10-09T16:45:00Z","v":10440,"vw":58.696936},{"c":58.68,"h":58.77,"l":58.675,"n":310,"o":58.71,"t":"2026-10-09T17:00:00Z","v":11218,"vw":58.721331},{"c":58.72,"h":58.785,"l":58.67,"n":408,"o":58.68,"t":"2026-10-09T17:15:00Z","v":11997,"vw":58.720301},{"c":58.69,"h":58.725,"l":58.665,"n":254,"o":58.725,"t":"2026-10-09T17:30:00Z","v":6377,"vw":58.687537},{"c":58.765,"h":58.78,"l":58.69,"n":158,"o":58.69,"t":"2026-10-09T17:45:00Z","v":4440,"vw":58.734943},{"c":58.7,"h":58.78,"l":58.69,"n":359,"o":58.765,"t":"2026-10-09T18:00:00Z","v":13690,"vw":58.735308},{"c":58.73,"h":58.735,"l":58.7,"n":181,"o":58.7,"t":"2026-10-09T18:15:00Z","v":5139,"vw":58.714478},{"c":58.8,"h":58.83,"l":58.75,"n":296,"o":58.75,"t":"2026-10-09T18:30:00Z","v":8913,"vw":58.785573},{"c":58.74,"h":58.8,"l":58.73,"n":444,"o":58.78,"t":"2026-10-09T18:45:00Z","v":16743,"vw":58.767896},{"c":58.68,"h":58.74,"l":58.63,"n":503,"o":58.74,"t":"2026-10-09T19:00:00Z","v":21452,"vw":58.660977},{"c":58.63,"h":58.7,"l":58.6,"n":814,"o":58.68,"t":"2026-10-09T19:15:00Z","v":39626,"vw":58.641086},{"c":58.765,"h":58.8,"l":58.54,"n":826,"o":58.61,"t":"2026-10-09T19:30:00Z","v":28553,"vw":58.672776},{"c":58.76,"h":58.87,"l":58.54,"n":2486,"o":58.765,"t":"2026-10-09T19:45:00Z","v":80591,"vw":58.761174},{"c":58.74,"h":58.74,"l":58.74,"n":32,"o":58.74,"t":"2026-10-09T20:00:00Z","v":134443,"vw":58.74},{"c":58.8,"h":58.85,"l":58.34,"n":33,"o":58.74,"t":"2026-10-12T08:15:00Z","v":1695,"vw":58.712459},{"c":58.845,"h":59.03,"l":58.57,"n":74,"o":59.03,"t":"2026-10-12T13:30:00Z","v":9618,"vw":58.95096},{"c":58.36,"h":58.57,"l":58.07,"n":123,"o":58.57,"t":"2026-10-12T13:45:00Z","v":3585,"vw":58.320757},{"c":58.04,"h":58.35,"l":58.04,"n":219,"o":58.23,"t":"2026-10-12T14:00:00Z","v":7810,"vw":58.238991},{"c":58.065,"h":58.095,"l":57.96,"n":257,"o":58.095,"t":"2026-10-12T14:15:00Z","v":11208,"vw":58.004887},{"c":58.04,"h":58.11,"l":58.015,"n":241,"o":58.015,"t":"2026-10-12T14:30:00Z","v":6019,"vw":58.069295},{"c":57.965,"h":58.12,"l":57.905,"n":371,"o":58.045,"t":"2026-10-12T14:45:00Z","v":12317,"vw":58.049319},{"c":58.09,"h":58.09,"l":57.82,"n":174,"o":57.85,"t":"2026-10-12T15:00:00Z","v":7042,"vw":57.956245},{"c":58.13,"h":58.13,"l":58.0537,"n":60,"o":58.07,"t":"2026-10-12T15:15:00Z","v":2372,"vw":58.087167},{"c":58.195,"h":58.195,"l":58.17,"n":79,"o":58.17,"t":"2026-10-12T15:30:00Z","v":1795,"vw":58.187105},{"c":58.36,"h":58.36,"l":58.2,"n":190,"o":58.2,"t":"2026-10-12T15:45:00Z","v":6334,"vw":58.267102},{"c":58.435,"h":58.44,"l":58.31,"n":229,"o":58.36,"t":"2026-10-12T16:00:00Z","v":7986,"vw":58.383585},{"c":58.35,"h":58.435,"l":58.35,"n":161,"o":58.425,"t":"2026-10-12T16:15:00Z","v":4185,"vw":58.3935},{"c":58.38,"h":58.42,"l":58.35,"n":148,"o":58.35,"t":"2026-10-12T16:30:00Z","v":4571,"vw":58.383472},{"c":58.24,"h":58.4,"l":58.1953,"n":374,"o":58.4,"t":"2026-10-12T16:45:00Z","v":13233,"vw":58.309358},{"c":58.14,"h":58.225,"l":58.075,"n":291,"o":58.225,"t":"2026-10-12T17:00:00Z","v":11401,"vw":58.145003},{"c":58.215,"h":58.215,"l":58.14,"n":139,"o":58.14,"t":"2026-10-12T17:15:00Z","v":3867,"vw":58.197176},{"c":58.145,"h":58.215,"l":58.11,"n":298,"o":58.2,"t":"2026-10-12T17:30:00Z","v":8448,"vw":58.159631},{"c":58.01,"h":58.17,"l":57.98,"n":309,"o":58.145,"t":"2026-10-12T17:45:00Z","v":8392,"vw":58.116219},{"c":57.96,"h":58.06,"l":57.93,"n":289,"o":58,"t":"2026-10-12T18:00:00Z","v":9208,"vw":57.988171},{"c":57.87,"h":57.94,"l":57.81,"n":283,"o":57.89,"t":"2026-10-12T18:15:00Z","v":11136,"vw":57.875366},{"c":57.815,"h":57.91,"l":57.795,"n":316,"o":57.87,"t":"2026-10-12T18:30:00Z","v":11959,"vw":57.858806},{"c":57.91,"h":57.92,"l":57.84,"n":264,"o":57.85,"t":"2026-10-12T18:45:00Z","v":8833,"vw":57.884487},{"c":57.875,"h":57.93,"l":57.86,"n":516,"o":57.905,"t":"2026-10-12T19:00:00Z","v":14441,"vw":57.887995},{"c":57.76,"h":57.875,"l":57.7,"n":720,"o":57.875,"t":"2026-10-12T19:15:00Z","v":26632,"vw":57.802429},{"c":57.885,"h":57.935,"l":57.78,"n":818,"o":57.78,"t":"2026-10-12T19:30:00Z","v":31122,"vw":57.858061},{"c":58.07,"h":58.285,"l":57.885,"n":2433,"o":57.885,"t":"2026-10-12T19:45:00Z","v":133523,"vw":58.086292},{"c":58.07,"h":58.07,"l":58.07,"n":38,"o":58.07,"t":"2026-10-12T20:00:00Z","v":142209,"vw":58.07},{"c":58.64,"h":58.64,"l":58.21,"n":67,"o":58.21,"t":"2026-10-13T13:30:00Z","v":4431,"vw":58.378488},{"c":58.425,"h":58.8,"l":58.425,"n":113,"o":58.8,"t":"2026-10-13T13:45:00Z","v":3644,"vw":58.670773},{"c":58.415,"h":58.56,"l":58.14,"n":62,"o":58.425,"t":"2026-10-13T14:00:00Z","v":4049,"vw":58.407332},{"c":58.54,"h":58.725,"l":58.455,"n":94,"o":58.455,"t":"2026-10-13T14:15:00Z","v":2744,"vw":58.625313},{"c":58.625,"h":58.725,"l":58.39,"n":201,"o":58.725,"t":"2026-10-13T14:30:00Z","v":7662,"vw":58.6025},{"c":58.78,"h":58.88,"l":58.38,"n":411,"o":58.61,"t":"2026-10-13T14:45:00Z","v":20299,"vw":58.708138},{"c":58.89,"h":58.93,"l":58.7904,"n":152,"o":58.7904,"t":"2026-10-13T15:00:00Z","v":2859,"vw":58.863142},{"c":58.83,"h":58.88,"l":58.83,"n":97,"o":58.88,"t":"2026-10-13T15:15:00Z","v":3883,"vw":58.841652},{"c":58.86,"h":58.96,"l":58.83,"n":302,"o":58.83,"t":"2026-10-13T15:30:00Z","v":5976,"vw":58.877389},{"c":58.89,"h":58.905,"l":58.85,"n":239,"o":58.905,"t":"2026-10-13T15:45:00Z","v":5045,"vw":58.891714},{"c":59.055,"h":59.365,"l":58.89,"n":719,"o":58.89,"t":"2026-10-13T16:00:00Z","v":31165,"vw":59.088235},{"c":58.71,"h":59.01,"l":58.6601,"n":201,"o":59.01,"t":"2026-10-13T16:15:00Z","v":12573,"vw":58.785205},{"c":58.82,"h":58.82,"l":58.6,"n":264,"o":58.695,"t":"2026-10-13T16:30:00Z","v":13685,"vw":58.689992},{"c":58.694,"h":58.86,"l":58.65,"n":222,"o":58.81,"t":"2026-10-13T16:45:00Z","v":14423,"vw":58.729361},{"c":58.86,"h":58.86,"l":58.78,"n":66,"o":58.84,"t":"2026-10-13T17:00:00Z","v":5904,"vw":58.836399},{"c":58.47,"h":58.86,"l":58.36,"n":446,"o":58.86,"t":"2026-10-13T17:15:00Z","v":33056,"vw":58.56157},{"c":58.5001,"h":58.67,"l":58.465,"n":196,"o":58.465,"t":"2026-10-13T17:30:00Z","v":8551,"vw":58.531406},{"c":58.79,"h":58.8,"l":58.58,"n":202,"o":58.61,"t":"2026-10-13T17:45:00Z","v":8324,"vw":58.662704},{"c":58.72,"h":58.945,"l":58.72,"n":386,"o":58.815,"t":"2026-10-13T18:00:00Z","v":10352,"vw":58.79906},{"c":58.76,"h":58.8264,"l":58.61,"n":245,"o":58.755,"t":"2026-10-13T18:15:00Z","v":8918,"vw":58.738263},{"c":58.77,"h":58.77,"l":58.57,"n":237,"o":58.76,"t":"2026-10-13T18:30:00Z","v":6799,"vw":58.694115},{"c":58.72,"h":58.76,"l":58.55,"n":487,"o":58.75,"t":"2026-10-13T18:45:00Z","v":13279,"vw":58.700119},{"c":58.78,"h":58.8,"l":58.68,"n":260,"o":58.76,"t":"2026-10-13T19:00:00Z","v":10318,"vw":58.745434},{"c":58.705,"h":58.825,"l":58.605,"n":607,"o":58.765,"t":"2026-10-13T19:15:00Z","v":15956,"vw":58.714938},{"c":58.58,"h":58.75,"l":58.58,"n":621,"o":58.72,"t":"2026-10-13T19:30:00Z","v":16824,"vw":58.682245},{"c":58.33,"h":58.57,"l":58.24,"n":1987,"o":58.57,"t":"2026-10-13T19:45:00Z","v":80387,"vw":58.358143},{"c":58.36,"h":58.37,"l":58.36,"n":36,"o":58.37,"t":"2026-10-13T20:00:00Z","v":125361,"vw":58.360008},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-13T20:15:00Z","v":2987,"vw":58.36},{"c":58.52,"h":58.57,"l":58.17,"n":106,"o":58.41,"t":"2026-10-14T13:30:00Z","v":5674,"vw":58.439681},{"c":58.3,"h":58.77,"l":58.29,"n":205,"o":58.58,"t":"2026-10-14T13:45:00Z","v":14617,"vw":58.449101},{"c":58.42,"h":58.49,"l":58.3,"n":103,"o":58.3,"t":"2026-10-14T14:00:00Z","v":4745,"vw":58.369453},{"c":58.42,"h":58.495,"l":58.35,"n":160,"o":58.45,"t":"2026-10-14T14:15:00Z","v":7803,"vw":58.414908},{"c":58.62,"h":58.62,"l":58.325,"n":252,"o":58.325,"t":"2026-10-14T14:30:00Z","v":9763,"vw":58.497878},{"c":58.39,"h":58.525,"l":58.36,"n":529,"o":58.49,"t":"2026-10-14T14:45:00Z","v":27746,"vw":58.433496},{"c":58.34,"h":58.385,"l":58.25,"n":321,"o":58.36,"t":"2026-10-14T15:00:00Z","v":11293,"vw":58.30559},{"c":58.43,"h":58.43,"l":58.27,"n":285,"o":58.3,"t":"2026-10-14T15:15:00Z","v":9366,"vw":58.341715},{"c":58.45,"h":58.45,"l":58.36,"n":271,"o":58.36,"t":"2026-10-14T15:30:00Z","v":7914,"vw":58.407635},{"c":58.31,"h":58.46,"l":58.31,"n":222,"o":58.42,"t":"2026-10-14T15:45:00Z","v":6791,"vw":58.386399},{"c":58.42,"h":58.54,"l":58.31,"n":341,"o":58.31,"t":"2026-10-14T16:00:00Z","v":10153,"vw":58.426083},{"c":58.59,"h":58.63,"l":58.37,"n":330,"o":58.42,"t":"2026-10-14T16:15:00Z","v":11635,"vw":58.509723},{"c":58.49,"h":58.585,"l":58.46,"n":327,"o":58.585,"t":"2026-10-14T16:30:00Z","v":13835,"vw":58.519486},{"c":58.525,"h":58.66,"l":58.44,"n":296,"o":58.44,"t":"2026-10-14T16:45:00Z","v":10826,"vw":58.565709},{"c":58.435,"h":58.54,"l":58.42,"n":277,"o":58.525,"t":"2026-10-14T17:00:00Z","v":9284,"vw":58.479514},{"c":58.565,"h":58.59,"l":58.47,"n":388,"o":58.47,"t":"2026-10-14T17:15:00Z","v":14493,"vw":58.53518},{"c":58.52,"h":58.62,"l":58.52,"n":252,"o":58.59,"t":"2026-10-14T17:30:00Z","v":8277,"vw":58.570365},{"c":58.55,"h":58.55,"l":58.5,"n":270,"o":58.51,"t":"2026-10-14T17:45:00Z","v":9089,"vw":58.530276},{"c":58.6,"h":58.6,"l":58.49,"n":434,"o":58.54,"t":"2026-10-14T18:00:00Z","v":14908,"vw":58.530675},{"c":58.66,"h":58.66,"l":58.57,"n":339,"o":58.61,"t":"2026-10-14T18:15:00Z","v":10564,"vw":58.620183},{"c":58.675,"h":58.675,"l":58.58,"n":466,"o":58.66,"t":"2026-10-14T18:30:00Z","v":12950,"vw":58.629927},{"c":58.63,"h":58.72,"l":58.62,"n":378,"o":58.675,"t":"2026-10-14T18:45:00Z","v":14467,"vw":58.67014},{"c":58.645,"h":58.74,"l":58.62,"n":480,"o":58.66,"t":"2026-10-14T19:00:00Z","v":15404,"vw":58.674102},{"c":58.75,"h":58.845,"l":58.66,"n":657,"o":58.67,"t":"2026-10-14T19:15:00Z","v":23145,"vw":58.72871},{"c":58.86,"h":59.07,"l":58.73,"n":1235,"o":58.73,"t":"2026-10-14T19:30:00Z","v":47554,"vw":58.947815},{"c":58.84,"h":58.95,"l":58.6,"n":2483,"o":58.86,"t":"2026-10-14T19:45:00Z","v":130587,"vw":58.770699},{"c":58.84,"h":58.84,"l":58.84,"n":46,"o":58.84,"t":"2026-10-14T20:00:00Z","v":143392,"vw":58.84},{"c":59.62,"h":59.7,"l":59.05,"n":66,"o":59.05,"t":"2026-10-15T13:30:00Z","v":4265,"vw":59.193481},{"c":59.72,"h":59.94,"l":59.27,"n":95,"o":59.635,"t":"2026-10-15T13:45:00Z","v":3550,"vw":59.649822},{"c":60.36,"h":60.36,"l":59.64,"n":464,"o":59.8,"t":"2026-10-15T14:00:00Z","v":18888,"vw":60.085186},{"c":60.35,"h":60.4,"l":60.175,"n":183,"o":60.33,"t":"2026-10-15T14:15:00Z","v":5945,"vw":60.293804},{"c":60.23,"h":60.375,"l":60.155,"n":252,"o":60.35,"t":"2026-10-15T14:30:00Z","v":8440,"vw":60.306553},{"c":60.3,"h":60.37,"l":60.19,"n":291,"o":60.19,"t":"2026-10-15T14:45:00Z","v":7361,"vw":60.299803},{"c":60.47,"h":60.61,"l":60.37,"n":273,"o":60.41,"t":"2026-10-15T15:00:00Z","v":6764,"vw":60.492288},{"c":60.56,"h":60.56,"l":60.39,"n":231,"o":60.46,"t":"2026-10-15T15:15:00Z","v":6302,"vw":60.466685},{"c":60.39,"h":60.48,"l":60.34,"n":267,"o":60.48,"t":"2026-10-15T15:30:00Z","v":5525,"vw":60.385504},{"c":60.31,"h":60.39,"l":60.31,"n":168,"o":60.375856,"t":"2026-10-15T15:45:00Z","v":3895,"vw":60.36123},{"c":59.925,"h":60.29,"l":59.825,"n":510,"o":60.29,"t":"2026-10-15T16:00:00Z","v":19918,"vw":59.969978},{"c":60.06,"h":60.06,"l":59.93,"n":198,"o":59.93,"t":"2026-10-15T16:15:00Z","v":4690,"vw":60.00801},{"c":60.095,"h":60.14,"l":60.06,"n":194,"o":60.07,"t":"2026-10-15T16:30:00Z","v":5412,"vw":60.097026},{"c":60.12,"h":60.13,"l":60.05,"n":284,"o":60.12,"t":"2026-10-15T16:45:00Z","v":6602,"vw":60.102575},{"c":60.11,"h":60.165,"l":60.11,"n":172,"o":60.15,"t":"2026-10-15T17:00:00Z","v":6885,"vw":60.147529},{"c":60.1628,"h":60.18,"l":60.105,"n":245,"o":60.105,"t":"2026-10-15T17:15:00Z","v":7699,"vw":60.137339},{"c":60.265,"h":60.265,"l":60.145,"n":263,"o":60.145,"t":"2026-10-15T17:30:00Z","v":10831,"vw":60.213714},{"c":60.34,"h":60.37,"l":60.26,"n":296,"o":60.26,"t":"2026-10-15T17:45:00Z","v":11355,"vw":60.303128},{"c":60.305,"h":60.37,"l":60.29,"n":317,"o":60.33,"t":"2026-10-15T18:00:00Z","v":10423,"vw":60.324857},{"c":60.25,"h":60.35,"l":60.25,"n":315,"o":60.31,"t":"2026-10-15T18:15:00Z","v":10850,"vw":60.300662},{"c":60.345,"h":60.4,"l":60.28,"n":331,"o":60.31,"t":"2026-10-15T18:30:00Z","v":9652,"vw":60.342144},{"c":60.34,"h":60.42,"l":60.29,"n":432,"o":60.39,"t":"2026-10-15T18:45:00Z","v":19494,"vw":60.329996},{"c":60.485,"h":60.55,"l":60.325,"n":544,"o":60.34,"t":"2026-10-15T19:00:00Z","v":15336,"vw":60.446836},{"c":60.58,"h":60.64,"l":60.47,"n":563,"o":60.485,"t":"2026-10-15T19:15:00Z","v":16061,"vw":60.531207},{"c":60.595,"h":60.68,"l":60.53,"n":860,"o":60.58,"t":"2026-10-15T19:30:00Z","v":26102,"vw":60.608875},{"c":60.86,"h":60.88,"l":60.57,"n":2319,"o":60.5951,"t":"2026-10-15T19:45:00Z","v":96515,"vw":60.728762},{"c":60.83,"h":60.83,"l":60.83,"n":39,"o":60.83,"t":"2026-10-15T20:00:00Z","v":110940,"vw":60.83},{"c":60.83,"h":61,"l":60.83,"n":21,"o":60.84,"t":"2026-10-16T10:15:00Z","v":909,"vw":60.86747},{"c":60.945,"h":61.25,"l":60.945,"n":32,"o":61.16,"t":"2026-10-16T13:30:00Z","v":5394,"vw":61.160473},{"c":61.06,"h":61.25,"l":60.94,"n":69,"o":61.105,"t":"2026-10-16T13:45:00Z","v":6019,"vw":61.120954},{"c":60.3401,"h":61.04,"l":60.3401,"n":140,"o":61.04,"t":"2026-10-16T14:00:00Z","v":3594,"vw":60.765556},{"c":60.395,"h":60.57,"l":60.395,"n":191,"o":60.46,"t":"2026-10-16T14:15:00Z","v":5165,"vw":60.480204},{"c":60.31,"h":60.4,"l":60.225,"n":172,"o":60.395,"t":"2026-10-16T14:30:00Z","v":6061,"vw":60.317155},{"c":60.27,"h":60.44,"l":60.2349,"n":370,"o":60.28,"t":"2026-10-16T14:45:00Z","v":16577,"vw":60.326465},{"c":60.345,"h":60.47,"l":60.34,"n":202,"o":60.34,"t":"2026-10-16T15:00:00Z","v":8145,"vw":60.429654},{"c":60.365,"h":60.41,"l":60.33,"n":148,"o":60.34,"t":"2026-10-16T15:15:00Z","v":5141,"vw":60.381181},{"c":60.39,"h":60.44,"l":60.31,"n":306,"o":60.31,"t":"2026-10-16T15:30:00Z","v":7979,"vw":60.392905},{"c":60.23,"h":60.39,"l":60.19,"n":356,"o":60.39,"t":"2026-10-16T15:45:00Z","v":11239,"vw":60.25944},{"c":60.145,"h":60.24,"l":60.05,"n":244,"o":60.235,"t":"2026-10-16T16:00:00Z","v":7354,"vw":60.151174},{"c":60.09,"h":60.17,"l":60.09,"n":291,"o":60.145,"t":"2026-10-16T16:15:00Z","v":8728,"vw":60.137532},{"c":60.13,"h":60.14,"l":60,"n":273,"o":60.09,"t":"2026-10-16T16:30:00Z","v":12061,"vw":60.109266},{"c":60.105,"h":60.2,"l":60.055,"n":207,"o":60.18,"t":"2026-10-16T16:45:00Z","v":4695,"vw":60.130275},{"c":59.9,"h":60.15,"l":59.9,"n":318,"o":60.13,"t":"2026-10-16T17:00:00Z","v":8625,"vw":59.9943},{"c":59.82,"h":59.82,"l":59.715,"n":226,"o":59.8,"t":"2026-10-16T17:15:00Z","v":6390,"vw":59.779023},{"c":59.875,"h":59.98,"l":59.83,"n":377,"o":59.87,"t":"2026-10-16T17:30:00Z","v":15059,"vw":59.894772},{"c":59.79,"h":59.8825,"l":59.74,"n":281,"o":59.8825,"t":"2026-10-16T17:45:00Z","v":6828,"vw":59.82375},{"c":59.77,"h":59.78,"l":59.72,"n":374,"o":59.73,"t":"2026-10-16T18:00:00Z","v":10309,"vw":59.747664},{"c":59.72,"h":59.79,"l":59.7,"n":288,"o":59.77,"t":"2026-10-16T18:15:00Z","v":9436,"vw":59.750285},{"c":59.64,"h":59.69,"l":59.52,"n":511,"o":59.69,"t":"2026-10-16T18:30:00Z","v":13646,"vw":59.620073},{"c":59.58,"h":59.7,"l":59.49,"n":648,"o":59.655,"t":"2026-10-16T18:45:00Z","v":17050,"vw":59.625025},{"c":59.53,"h":59.66,"l":59.52,"n":576,"o":59.555,"t":"2026-10-16T19:00:00Z","v":14649,"vw":59.581294},{"c":59.65,"h":59.65,"l":59.495,"n":702,"o":59.5201,"t":"2026-10-16T19:15:00Z","v":18417,"vw":59.59761},{"c":59.66,"h":59.76,"l":59.56,"n":925,"o":59.64,"t":"2026-10-16T19:30:00Z","v":21616,"vw":59.664709},{"c":59.95,"h":60.03,"l":59.6,"n":2030,"o":59.66,"t":"2026-10-16T19:45:00Z","v":93929,"vw":59.899098},{"c":59.95,"h":59.95,"l":59.95,"n":31,"o":59.95,"t":"2026-10-16T20:00:00Z","v":150276,"vw":59.95},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T08:00:00Z","v":100,"vw":59.96},{"c":59.63,"h":60,"l":59.08,"n":165,"o":59.65,"t":"2026-10-19T13:30:00Z","v":13307,"vw":59.673946},{"c":59.615,"h":59.705,"l":59.42,"n":57,"o":59.43,"t":"2026-10-19T13:45:00Z","v":2892,"vw":59.501228},{"c":59.79,"h":59.82,"l":59.28,"n":200,"o":59.6075,"t":"2026-10-19T14:00:00Z","v":13296,"vw":59.625399},{"c":59.66,"h":59.82,"l":59.66,"n":50,"o":59.82,"t":"2026-10-19T14:15:00Z","v":1078,"vw":59.78},{"c":59.485,"h":59.67,"l":59.485,"n":141,"o":59.67,"t":"2026-10-19T14:30:00Z","v":2904,"vw":59.533151},{"c":59.745,"h":59.745,"l":59.485,"n":132,"o":59.485,"t":"2026-10-19T14:45:00Z","v":6065,"vw":59.591649},{"c":59.83,"h":59.85,"l":59.735,"n":101,"o":59.735,"t":"2026-10-19T15:00:00Z","v":3468,"vw":59.82229},{"c":60.035,"h":60.035,"l":59.83,"n":110,"o":59.83,"t":"2026-10-19T15:15:00Z","v":3581,"vw":59.978821},{"c":60.01,"h":60.03,"l":59.95,"n":145,"o":60.03,"t":"2026-10-19T15:30:00Z","v":2981,"vw":59.99936},{"c":60.055,"h":60.055,"l":59.93,"n":251,"o":60,"t":"2026-10-19T15:45:00Z","v":14012,"vw":60.0023},{"c":60.155,"h":60.155,"l":60.02,"n":236,"o":60.065,"t":"2026-10-19T16:00:00Z","v":9859,"vw":60.069966},{"c":60.265,"h":60.265,"l":60.155,"n":164,"o":60.186,"t":"2026-10-19T16:15:00Z","v":3996,"vw":60.189227},{"c":60.36,"h":60.38,"l":60.23,"n":338,"o":60.27,"t":"2026-10-19T16:30:00Z","v":14958,"vw":60.312888},{"c":60.495,"h":60.495,"l":60.32,"n":192,"o":60.37,"t":"2026-10-19T16:45:00Z","v":4856,"vw":60.390824},{"c":60.55,"h":60.55,"l":60.395,"n":182,"o":60.45,"t":"2026-10-19T17:00:00Z","v":4881,"vw":60.445841},{"c":60.595,"h":60.61,"l":60.55,"n":210,"o":60.55,"t":"2026-10-19T17:15:00Z","v":4189,"vw":60.584073},{"c":60.575,"h":60.6,"l":60.535,"n":353,"o":60.59,"t":"2026-10-19T17:30:00Z","v":9002,"vw":60.56326},{"c":60.705,"h":60.705,"l":60.57,"n":282,"o":60.585,"t":"2026-10-19T17:45:00Z","v":7367,"vw":60.613783},{"c":60.72,"h":60.835,"l":60.69,"n":377,"o":60.71,"t":"2026-10-19T18:00:00Z","v":11516,"vw":60.74697},{"c":60.875,"h":60.92,"l":60.73,"n":374,"o":60.7375,"t":"2026-10-19T18:15:00Z","v":15030,"vw":60.84747},{"c":60.83,"h":60.9,"l":60.73,"n":536,"o":60.87,"t":"2026-10-19T18:30:00Z","v":22688,"vw":60.82782},{"c":60.9,"h":60.95,"l":60.775,"n":575,"o":60.8,"t":"2026-10-19T18:45:00Z","v":18341,"vw":60.842329},{"c":60.8,"h":60.93,"l":60.77,"n":348,"o":60.915,"t":"2026-10-19T19:00:00Z","v":10051,"vw":60.817801},{"c":60.925,"h":60.98,"l":60.74,"n":678,"o":60.81,"t":"2026-10-19T19:15:00Z","v":16278,"vw":60.882782},{"c":60.94,"h":60.94,"l":60.81,"n":794,"o":60.92,"t":"2026-10-19T19:30:00Z","v":21489,"vw":60.889553},{"c":61.08,"h":61.08,"l":60.91,"n":2418,"o":60.94,"t":"2026-10-19T19:45:00Z","v":107271,"vw":60.995992},{"c":61.06,"h":61.06,"l":61.06,"n":34,"o":61.06,"t":"2026-10-19T20:00:00Z","v":159580,"vw":61.06},{"c":61.06,"h":61.06,"l":61.06,"n":6,"o":61.06,"t":"2026-10-20T08:00:00Z","v":305,"vw":61.06},{"c":61.07,"h":61.07,"l":61.05,"n":2,"o":61.05,"t":"2026-10-20T08:15:00Z","v":300,"vw":61.06},{"c":62.3,"h":62.3,"l":62.3,"n":12,"o":62.3,"t":"2026-10-20T13:00:00Z","v":177,"vw":62.3},{"c":61.26,"h":61.5,"l":61.06,"n":29,"o":61.5,"t":"2026-10-20T13:15:00Z","v":860,"vw":61.272222},{"c":61.73,"h":61.87,"l":60.42,"n":120,"o":61.06,"t":"2026-10-20T13:30:00Z","v":11559,"vw":61.427675},{"c":61.67,"h":61.82,"l":61.37,"n":259,"o":61.61,"t":"2026-10-20T13:45:00Z","v":18346,"vw":61.582348},{"c":61.5,"h":61.755,"l":61.44,"n":185,"o":61.755,"t":"2026-10-20T14:00:00Z","v":6694,"vw":61.588823},{"c":61.745,"h":61.84,"l":61.46,"n":194,"o":61.47,"t":"2026-10-20T14:15:00Z","v":6481,"vw":61.668999},{"c":61.845,"h":61.93,"l":61.72,"n":289,"o":61.745,"t":"2026-10-20T14:30:00Z","v":13408,"vw":61.797683},{"c":62.245,"h":62.245,"l":61.89,"n":395,"o":61.93,"t":"2026-10-20T14:45:00Z","v":16043,"vw":62.142472},{"c":62.14,"h":62.32,"l":62.13,"n":314,"o":62.2,"t":"2026-10-20T15:00:00Z","v":10048,"vw":62.210563},{"c":62.26,"h":62.33,"l":62.17,"n":164,"o":62.17,"t":"2026-10-20T15:15:00Z","v":3332,"vw":62.293846},{"c":62.08,"h":62.28,"l":62.08,"n":228,"o":62.26,"t":"2026-10-20T15:30:00Z","v":6674,"vw":62.174762},{"c":62.11,"h":62.11,"l":62.02,"n":188,"o":62.11,"t":"2026-10-20T15:45:00Z","v":6316,"vw":62.088775},{"c":62.02,"h":62.17,"l":61.99,"n":257,"o":62.08,"t":"2026-10-20T16:00:00Z","v":10077,"vw":62.075485},{"c":62.045,"h":62.06,"l":61.955,"n":175,"o":61.995,"t":"2026-10-20T16:15:00Z","v":4936,"vw":61.992459},{"c":62.165,"h":62.18,"l":62.05,"n":264,"o":62.08,"t":"2026-10-20T16:30:00Z","v":7693,"vw":62.102944},{"c":62.09,"h":62.2082,"l":62.0001,"n":252,"o":62.17,"t":"2026-10-20T16:45:00Z","v":9675,"vw":62.111008},{"c":62.015,"h":62.1328,"l":62.015,"n":212,"o":62.085,"t":"2026-10-20T17:00:00Z","v":7242,"vw":62.074204},{"c":62.07,"h":62.07,"l":62.03,"n":239,"o":62.07,"t":"2026-10-20T17:15:00Z","v":6165,"vw":62.053495},{"c":62.12,"h":62.21,"l":62.07,"n":339,"o":62.07,"t":"2026-10-20T17:30:00Z","v":10284,"vw":62.119144},{"c":62.09,"h":62.13,"l":62.06,"n":163,"o":62.11,"t":"2026-10-20T17:45:00Z","v":5917,"vw":62.099209},{"c":62.095,"h":62.13,"l":62.06,"n":394,"o":62.11,"t":"2026-10-20T18:00:00Z","v":11650,"vw":62.093619},{"c":62.115,"h":62.155,"l":62.095,"n":254,"o":62.12,"t":"2026-10-20T18:15:00Z","v":7179,"vw":62.127567},{"c":62.03,"h":62.125,"l":61.9825,"n":446,"o":62.125,"t":"2026-10-20T18:30:00Z","v":14522,"vw":62.051994},{"c":62.1,"h":62.11,"l":62.0012,"n":317,"o":62.08,"t":"2026-10-20T18:45:00Z","v":9378,"vw":62.061186},{"c":62.095,"h":62.11,"l":62.04,"n":538,"o":62.1,"t":"2026-10-20T19:00:00Z","v":17113,"vw":62.077461},{"c":62.15,"h":62.19,"l":62.095,"n":611,"o":62.095,"t":"2026-10-20T19:15:00Z","v":18993,"vw":62.148212},{"c":62.13,"h":62.17,"l":62.06,"n":982,"o":62.15,"t":"2026-10-20T19:30:00Z","v":42719,"vw":62.112093},{"c":62.35,"h":62.405,"l":62.14,"n":2525,"o":62.16,"t":"2026-10-20T19:45:00Z","v":129390,"vw":62.288473},{"c":62.31,"h":62.31,"l":62.31,"n":41,"o":62.31,"t":"2026-10-20T20:00:00Z","v":146431,"vw":62.31},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-20T20:15:00Z","v":9384,"vw":62.31},{"c":62,"h":62.325,"l":61.39,"n":111,"o":61.87,"t":"2026-10-21T13:30:00Z","v":7469,"vw":61.899328},{"c":61.975,"h":62.18,"l":61.965,"n":136,"o":62,"t":"2026-10-21T13:45:00Z","v":4661,"vw":62.023274},{"c":61.75,"h":61.975,"l":61.62,"n":176,"o":61.975,"t":"2026-10-21T14:00:00Z","v":6417,"vw":61.700682},{"c":61.79,"h":61.81,"l":61.725,"n":94,"o":61.735,"t":"2026-10-21T14:15:00Z","v":2153,"vw":61.756429},{"c":61.76,"h":61.92,"l":61.74,"n":332,"o":61.8,"t":"2026-10-21T14:30:00Z","v":11817,"vw":61.842908},{"c":61.85,"h":61.85,"l":61.72,"n":185,"o":61.76,"t":"2026-10-21T14:45:00Z","v":5029,"vw":61.755077},{"c":61.82,"h":61.86,"l":61.71,"n":229,"o":61.73,"t":"2026-10-21T15:00:00Z","v":7666,"vw":61.782039},{"c":62.02,"h":62.02,"l":61.81,"n":147,"o":61.825,"t":"2026-10-21T15:15:00Z","v":4507,"vw":61.869837},{"c":61.92,"h":62.045,"l":61.92,"n":144,"o":62.035,"t":"2026-10-21T15:30:00Z","v":3854,"vw":62.000089},{"c":62.0153,"h":62.0153,"l":61.91,"n":45,"o":61.91,"t":"2026-10-21T15:45:00Z","v":387,"vw":61.96265},{"c":61.92,"h":62.04,"l":61.84,"n":308,"o":62.04,"t":"2026-10-21T16:00:00Z","v":8531,"vw":61.934764},{"c":62.025,"h":62.025,"l":61.93,"n":140,"o":61.93,"t":"2026-10-21T16:15:00Z","v":2912,"vw":61.982041},{"c":62.19,"h":62.19,"l":62.02,"n":156,"o":62.02,"t":"2026-10-21T16:30:00Z","v":5611,"vw":62.079269},{"c":62.17,"h":62.22,"l":62.07,"n":359,"o":62.1951,"t":"2026-10-21T16:45:00Z","v":11353,"vw":62.158837},{"c":62.22,"h":62.2897,"l":62.15,"n":212,"o":62.2,"t":"2026-10-21T17:00:00Z","v":7005,"vw":62.216142},{"c":62.23,"h":62.28,"l":62.18,"n":246,"o":62.245,"t":"2026-10-21T17:15:00Z","v":6985,"vw":62.227103},{"c":62.36,"h":62.36,"l":62.205,"n":270,"o":62.205,"t":"2026-10-21T17:30:00Z","v":7212,"vw":62.251802},{"c":62.425,"h":62.4799,"l":62.3,"n":356,"o":62.36,"t":"2026-10-21T17:45:00Z","v":12477,"vw":62.400359},{"c":62.5,"h":62.5,"l":62.37,"n":289,"o":62.425,"t":"2026-10-21T18:00:00Z","v":7008,"vw":62.427325},{"c":62.48,"h":62.5,"l":62.44,"n":285,"o":62.485,"t":"2026-10-21T18:15:00Z","v":7530,"vw":62.473991},{"c":62.355,"h":62.48,"l":62.27,"n":517,"o":62.47,"t":"2026-10-21T18:30:00Z","v":16821,"vw":62.398764},{"c":62.2,"h":62.4,"l":62.19,"n":332,"o":62.375,"t":"2026-10-21T18:45:00Z","v":10240,"vw":62.295566},{"c":62.075,"h":62.21,"l":61.99,"n":413,"o":62.2,"t":"2026-10-21T19:00:00Z","v":9951,"vw":62.082066},{"c":62.255,"h":62.255,"l":62,"n":676,"o":62.075,"t":"2026-10-21T19:15:00Z","v":22107,"vw":62.139495},{"c":62.34,"h":62.39,"l":62.24,"n":763,"o":62.255,"t":"2026-10-21T19:30:00Z","v":29520,"vw":62.328169},{"c":62.51,"h":62.57,"l":62.295,"n":2096,"o":62.345,"t":"2026-10-21T19:45:00Z","v":91965,"vw":62.411185},{"c":62.52,"h":62.52,"l":62.52,"n":40,"o":62.52,"t":"2026-10-21T20:00:00Z","v":100380,"vw":62.52},{"c":62.18,"h":62.18,"l":62.18,"n":2,"o":62.18,"t":"2026-10-22T08:00:00Z","v":120,"vw":62.18},{"c":62.59,"h":63,"l":62.27,"n":91,"o":62.44,"t":"2026-10-22T13:30:00Z","v":4774,"vw":62.560018},{"c":62.84,"h":62.94,"l":62.545,"n":148,"o":62.59,"t":"2026-10-22T13:45:00Z","v":6169,"vw":62.767384},{"c":62.735,"h":62.78,"l":62.735,"n":106,"o":62.77,"t":"2026-10-22T14:00:00Z","v":3875,"vw":62.74661},{"c":62.675,"h":62.94,"l":62.675,"n":166,"o":62.85,"t":"2026-10-22T14:15:00Z","v":3786,"vw":62.815741},{"c":62.54,"h":62.65,"l":62.47,"n":71,"o":62.57,"t":"2026-10-22T14:30:00Z","v":2082,"vw":62.547032},{"c":62.87,"h":62.87,"l":62.695,"n":376,"o":62.75,"t":"2026-10-22T14:45:00Z","v":10944,"vw":62.783189},{"c":63.04,"h":63.05,"l":62.86,"n":225,"o":62.89,"t":"2026-10-22T15:00:00Z","v":8406,"vw":62.953877},{"c":63.225,"h":63.25,"l":63.05,"n":215,"o":63.05,"t":"2026-10-22T15:15:00Z","v":6135,"vw":63.17152},{"c":63.26,"h":63.28,"l":63.2,"n":280,"o":63.26,"t":"2026-10-22T15:30:00Z","v":9308,"vw":63.245108},{"c":63.325,"h":63.34,"l":63.23,"n":239,"o":63.29,"t":"2026-10-22T15:45:00Z","v":6724,"vw":63.30212},{"c":63.315,"h":63.435,"l":63.315,"n":193,"o":63.325,"t":"2026-10-22T16:00:00Z","v":6766,"vw":63.362377},{"c":63.25,"h":63.4,"l":63.25,"n":178,"o":63.35,"t":"2026-10-22T16:15:00Z","v":5799,"vw":63.349192},{"c":63.1,"h":63.3,"l":63.095,"n":382,"o":63.25,"t":"2026-10-22T16:30:00Z","v":14798,"vw":63.225095},{"c":63.265,"h":63.275,"l":62.985,"n":344,"o":63.065,"t":"2026-10-22T16:45:00Z","v":11054,"vw":63.108775},{"c":63.16,"h":63.22,"l":63.15,"n":143,"o":63.22,"t":"2026-10-22T17:00:00Z","v":3786,"vw":63.174438},{"c":63.115,"h":63.17,"l":63.0204,"n":343,"o":63.1461,"t":"2026-10-22T17:15:00Z","v":14852,"vw":63.103344},{"c":63.19,"h":63.21,"l":63.115,"n":185,"o":63.115,"t":"2026-10-22T17:30:00Z","v":6346,"vw":63.172698},{"c":63.21,"h":63.21,"l":63.05,"n":275,"o":63.19,"t":"2026-10-22T17:45:00Z","v":10264,"vw":63.144084},{"c":63.17,"h":63.225,"l":63.12,"n":260,"o":63.205,"t":"2026-10-22T18:00:00Z","v":9025,"vw":63.188466},{"c":63.14,"h":63.23,"l":63.14,"n":195,"o":63.18,"t":"2026-10-22T18:15:00Z","v":5758,"vw":63.193332},{"c":63.09,"h":63.14,"l":63.02,"n":376,"o":63.14,"t":"2026-10-22T18:30:00Z","v":16316,"vw":63.067088},{"c":63.17,"h":63.2,"l":63.11,"n":290,"o":63.11,"t":"2026-10-22T18:45:00Z","v":9762,"vw":63.16933},{"c":63.39,"h":63.41,"l":63.19,"n":420,"o":63.2,"t":"2026-10-22T19:00:00Z","v":13269,"vw":63.304905},{"c":63.66,"h":63.66,"l":63.405,"n":640,"o":63.405,"t":"2026-10-22T19:15:00Z","v":20490,"vw":63.573626},{"c":63.02,"h":63.67,"l":63.01,"n":1175,"o":63.67,"t":"2026-10-22T19:30:00Z","v":47661,"vw":63.311314},{"c":63.29,"h":63.33,"l":62.96,"n":2454,"o":63.05,"t":"2026-10-22T19:45:00Z","v":123143,"vw":63.156994},{"c":63.28,"h":63.28,"l":63.28,"n":35,"o":63.28,"t":"2026-10-22T20:00:00Z","v":100799,"vw":63.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.5795868308040806,"strike":69.11697372767661,"iv":0.49500399473763795,"gamma":0.038842019600658785,"theta":-0.05401446336007982,"vega":0.06054569442806114,"rho":0.013340645191428023,"breakevenPct":11.720228442605386},{"delta":0.35,"premium":1.9264478707249877,"strike":67.7828928049039,"iv":0.48567023105078183,"gamma":0.041712395621184124,"theta":-0.05582442338597748,"vega":0.06383613693355007,"rho":0.015546743054607931,"breakevenPct":10.160146453269405},{"delta":0.4,"premium":2.2733089106458952,"strike":66.44881188213117,"iv":0.4763364673639257,"gamma":0.04458277164170948,"theta":-0.05763438341187514,"vega":0.06712657943903902,"rho":0.01775284091778784,"breakevenPct":8.600064463933421},{"delta":0.45,"premium":2.620169950566802,"strike":65.11473095935845,"iv":0.46700270367706964,"gamma":0.047453147662234824,"theta":-0.0594443434377728,"vega":0.07041702194452795,"rho":0.01995893878096775,"breakevenPct":7.03998247459744},{"delta":0.5,"premium":2.9761896046852123,"strike":64.16361639824305,"iv":0.44850212298682285,"gamma":0.04836910688140556,"theta":-0.056538836017569545,"vega":0.068776317715959,"rho":0.022177591379433627,"breakevenPct":6.0995670084201326},{"delta":0.55,"premium":3.333071010248902,"strike":63.24853587115666,"iv":0.42913901903367496,"gamma":0.04910117130307467,"theta":-0.05318964128843338,"vega":0.06667163250366032,"rho":0.02439742527684326,"breakevenPct":5.217457145078324},{"delta":0.6,"premium":3.6899524158125914,"strike":62.33345534407028,"iv":0.4097759150805271,"gamma":0.049833235724743775,"theta":-0.04984044655929722,"vega":0.06456694729136164,"rho":0.026617259174252887,"breakevenPct":4.335347281736517},{"delta":0.65,"premium":4.046833821376281,"strike":61.41837481698389,"iv":0.3904128111273792,"gamma":0.05056530014641289,"theta":-0.046491251830161055,"vega":0.062462262079062955,"rho":0.028837093071662524,"breakevenPct":3.4532374183947088},{"delta":0.7,"premium":4.40371522693997,"strike":60.50329428989751,"iv":0.37104970717423136,"gamma":0.051297364568081996,"theta":-0.043142057101024894,"vega":0.06035757686676428,"rho":0.03105692696907215,"breakevenPct":2.571127555052902},{"delta":0.75,"premium":4.95454882502674,"strike":59.527268233297676,"iv":0.35288193449212873,"gamma":0.04825981854488676,"theta":-0.03802183260230408,"vega":0.05488590148474831,"rho":0.03315512017930839,"breakevenPct":1.899205212269933},{"delta":0.8,"premium":5.7424351028639435,"strike":58.476753196181406,"iv":0.33617512225241475,"gamma":0.04061497086685731,"theta":-0.030737016162979795,"vega":0.04529901589530009,"rho":0.03510464143855492,"breakevenPct":1.4841787279477676},{"delta":0.85,"premium":6.530321380701146,"strike":57.426238159065136,"iv":0.31946831001270076,"gamma":0.032970123188827874,"theta":-0.023452199723655524,"vega":0.03571213030585188,"rho":0.03705416269780145,"breakevenPct":1.069152243625603},{"delta":0.9,"premium":7.318207658538348,"strike":56.375723121948866,"iv":0.3027614977729868,"gamma":0.025325275510798433,"theta":-0.01616738328433124,"vega":0.026125244716403664,"rho":0.03900368395704799,"breakevenPct":0.6541257593034377}],"put":[{"delta":0.1,"premium":0.9337498547196428,"strike":46.068179176720776,"iv":0.9948502958424198,"gamma":0.010035854900839263,"theta":-0.05233424159287621,"vega":0.031013344346583593,"rho":-0.0058592161345597076,"breakevenPct":28.67504847977065},{"delta":0.15,"premium":1.2289599487001053,"strike":50.87733276333451,"iv":0.8307243172554224,"gamma":0.016315763663083106,"theta":-0.05596557142072156,"vega":0.04051507059577551,"rho":-0.008656787814549769,"breakevenPct":21.541762303042987},{"delta":0.2,"premium":1.4690301391386713,"strike":53.54477932376301,"iv":0.7364774408649479,"gamma":0.023094780135865828,"theta":-0.055273883870802974,"vega":0.04735276925198151,"rho":-0.01139835909831525,"breakevenPct":17.705832514816144},{"delta":0.25,"premium":1.709100329577237,"strike":56.21222588419152,"iv":0.6422305644744737,"gamma":0.029873796608648542,"theta":-0.054582196320884395,"vega":0.05419046790818749,"rho":-0.01413993038208073,"breakevenPct":13.869902726589311},{"delta":0.3,"premium":1.9491705200158025,"strike":58.87967244462003,"iv":0.5479836880839992,"gamma":0.03665281308143126,"theta":-0.05389050877096581,"vega":0.061028166564393485,"rho":-0.016881501665846208,"breakevenPct":10.033972938362476},{"delta":0.35,"premium":2.3122408469342743,"strike":60.639611821790915,"iv":0.5017736215262462,"gamma":0.04066409351565946,"theta":-0.05333136303484782,"vega":0.06475707984119983,"rho":-0.019707261344299294,"breakevenPct":7.826531329240455},{"delta":0.4,"premium":2.764380238200265,"strike":61.7423908248787,"iv":0.4903488310542567,"gamma":0.04267115130127922,"theta":-0.052868195853550945,"vega":0.06623480370533745,"rho":-0.022593985032698577,"breakevenPct":6.79833978084951},{"delta":0.45,"premium":3.216519629466255,"strike":62.84516982796647,"iv":0.4789240405822673,"gamma":0.044678209086898985,"theta":-0.05240502867225408,"vega":0.06771252756947507,"rho":-0.02548070872109786,"breakevenPct":5.770148232458565},{"delta":0.5,"premium":3.668659020732245,"strike":63.947948831054255,"iv":0.4674992501102779,"gamma":0.04668526687251875,"theta":-0.05194186149095721,"vega":0.0691902514336127,"rho":-0.028367432409497143,"breakevenPct":4.74195668406762},{"delta":0.55,"premium":4.13846153846154,"strike":65.05494505494505,"iv":0.4565934065934066,"gamma":0.04848901098901098,"theta":-0.05135054945054944,"vega":0.07043736263736262,"rho":-0.031266057915522776,"breakevenPct":3.7350134063155584},{"delta":0.6,"premium":4.9745819397993305,"strike":66.2494027711419,"iv":0.456450071667463,"gamma":0.04607620640229336,"theta":-0.048101624462494025,"vega":0.06690176779741996,"rho":-0.03441151676971217,"breakevenPct":3.1687407848568774},{"delta":0.65,"premium":5.810702341137124,"strike":67.44386048733875,"iv":0.45630673674151934,"gamma":0.04366340181557572,"theta":-0.0448526994744386,"vega":0.0633661729574773,"rho":-0.037556975623901576,"breakevenPct":2.602468163398195},{"delta":0.7,"premium":6.646822742474916,"strike":68.63831820353559,"iv":0.45616340181557574,"gamma":0.0412505972288581,"theta":-0.04160377448638319,"vega":0.059830578117534644,"rho":-0.04070243447809097,"breakevenPct":2.036195541939514},{"delta":0.75,"premium":7.482943143812709,"strike":69.83277591973244,"iv":0.45602006688963215,"gamma":0.03883779264214047,"theta":-0.038354849498327764,"vega":0.05629498327759198,"rho":-0.043847893332280376,"breakevenPct":1.469922920480831},{"delta":0.8,"premium":8.993368500376791,"strike":71.62019593067069,"iv":0.4569073097211756,"gamma":0.03347739261492087,"theta":-0.031872871137905046,"vega":0.048606330067822154,"rho":-0.047491567250406055,"breakevenPct":1.032194326337082},{"delta":0.85,"premium":10.613564431047473,"strike":73.5041446872645,"iv":0.4579623210248681,"gamma":0.027637151469480037,"theta":-0.024864581763376047,"vega":0.0402415975885456,"rho":-0.05121634594638182,"breakevenPct":0.6153915040818109},{"delta":0.9,"premium":14.042226890756304,"strike":77.16386554621849,"iv":0.5064050420168067,"gamma":0.019754201680672268,"theta":-0.01942983193277311,"vega":0.031219747899159662,"rho":-0.05634877399241223,"breakevenPct":0.2502549692443364}]},"raw":{"call":[{"delta":0.3,"premium":1.5795868308040806,"strike":69.11697372767661,"iv":0.49500399473763795,"gamma":0.038842019600658785,"theta":-0.05401446336007982,"vega":0.06054569442806114,"rho":0.013340645191428023,"breakevenPct":11.720228442605386},{"delta":0.35,"premium":1.9264478707249877,"strike":67.7828928049039,"iv":0.48567023105078183,"gamma":0.041712395621184124,"theta":-0.05582442338597748,"vega":0.06383613693355007,"rho":0.015546743054607931,"breakevenPct":10.160146453269405},{"delta":0.4,"premium":2.2733089106458952,"strike":66.44881188213117,"iv":0.4763364673639257,"gamma":0.04458277164170948,"theta":-0.05763438341187514,"vega":0.06712657943903902,"rho":0.01775284091778784,"breakevenPct":8.600064463933421},{"delta":0.45,"premium":2.620169950566802,"strike":65.11473095935845,"iv":0.46700270367706964,"gamma":0.047453147662234824,"theta":-0.0594443434377728,"vega":0.07041702194452795,"rho":0.01995893878096775,"breakevenPct":7.03998247459744},{"delta":0.5,"premium":2.9761896046852123,"strike":64.16361639824305,"iv":0.44850212298682285,"gamma":0.04836910688140556,"theta":-0.056538836017569545,"vega":0.068776317715959,"rho":0.022177591379433627,"breakevenPct":6.0995670084201326},{"delta":0.55,"premium":3.333071010248902,"strike":63.24853587115666,"iv":0.42913901903367496,"gamma":0.04910117130307467,"theta":-0.05318964128843338,"vega":0.06667163250366032,"rho":0.02439742527684326,"breakevenPct":5.217457145078324},{"delta":0.6,"premium":3.6899524158125914,"strike":62.33345534407028,"iv":0.4097759150805271,"gamma":0.049833235724743775,"theta":-0.04984044655929722,"vega":0.06456694729136164,"rho":0.026617259174252887,"breakevenPct":4.335347281736517},{"delta":0.65,"premium":4.046833821376281,"strike":61.41837481698389,"iv":0.3904128111273792,"gamma":0.05056530014641289,"theta":-0.046491251830161055,"vega":0.062462262079062955,"rho":0.028837093071662524,"breakevenPct":3.4532374183947088},{"delta":0.7,"premium":4.40371522693997,"strike":60.50329428989751,"iv":0.37104970717423136,"gamma":0.051297364568081996,"theta":-0.043142057101024894,"vega":0.06035757686676428,"rho":0.03105692696907215,"breakevenPct":2.571127555052902},{"delta":0.75,"premium":4.95454882502674,"strike":59.527268233297676,"iv":0.35288193449212873,"gamma":0.04825981854488676,"theta":-0.03802183260230408,"vega":0.05488590148474831,"rho":0.03315512017930839,"breakevenPct":1.899205212269933},{"delta":0.8,"premium":5.7424351028639435,"strike":58.476753196181406,"iv":0.33617512225241475,"gamma":0.04061497086685731,"theta":-0.030737016162979795,"vega":0.04529901589530009,"rho":0.03510464143855492,"breakevenPct":1.4841787279477676},{"delta":0.85,"premium":6.530321380701146,"strike":57.426238159065136,"iv":0.31946831001270076,"gamma":0.032970123188827874,"theta":-0.023452199723655524,"vega":0.03571213030585188,"rho":0.03705416269780145,"breakevenPct":1.069152243625603},{"delta":0.9,"premium":7.318207658538348,"strike":56.375723121948866,"iv":0.3027614977729868,"gamma":0.025325275510798433,"theta":-0.01616738328433124,"vega":0.026125244716403664,"rho":0.03900368395704799,"breakevenPct":0.6541257593034377}],"put":[{"delta":0.1,"premium":0.9337498547196428,"strike":46.068179176720776,"iv":0.9948502958424198,"gamma":0.010035854900839263,"theta":-0.05233424159287621,"vega":0.031013344346583593,"rho":-0.0058592161345597076,"breakevenPct":28.67504847977065},{"delta":0.15,"premium":1.2289599487001053,"strike":50.87733276333451,"iv":0.8307243172554224,"gamma":0.016315763663083106,"theta":-0.05596557142072156,"vega":0.04051507059577551,"rho":-0.008656787814549769,"breakevenPct":21.541762303042987},{"delta":0.2,"premium":1.4690301391386713,"strike":53.54477932376301,"iv":0.7364774408649479,"gamma":0.023094780135865828,"theta":-0.055273883870802974,"vega":0.04735276925198151,"rho":-0.01139835909831525,"breakevenPct":17.705832514816144},{"delta":0.25,"premium":1.709100329577237,"strike":56.21222588419152,"iv":0.6422305644744737,"gamma":0.029873796608648542,"theta":-0.054582196320884395,"vega":0.05419046790818749,"rho":-0.01413993038208073,"breakevenPct":13.869902726589311},{"delta":0.3,"premium":1.9491705200158025,"strike":58.87967244462003,"iv":0.5479836880839992,"gamma":0.03665281308143126,"theta":-0.05389050877096581,"vega":0.061028166564393485,"rho":-0.016881501665846208,"breakevenPct":10.033972938362476},{"delta":0.35,"premium":2.3122408469342743,"strike":60.639611821790915,"iv":0.5017736215262462,"gamma":0.04066409351565946,"theta":-0.05333136303484782,"vega":0.06475707984119983,"rho":-0.019707261344299294,"breakevenPct":7.826531329240455},{"delta":0.4,"premium":2.764380238200265,"strike":61.7423908248787,"iv":0.4903488310542567,"gamma":0.04267115130127922,"theta":-0.052868195853550945,"vega":0.06623480370533745,"rho":-0.022593985032698577,"breakevenPct":6.79833978084951},{"delta":0.45,"premium":3.216519629466255,"strike":62.84516982796647,"iv":0.4789240405822673,"gamma":0.044678209086898985,"theta":-0.05240502867225408,"vega":0.06771252756947507,"rho":-0.02548070872109786,"breakevenPct":5.770148232458565},{"delta":0.5,"premium":3.668659020732245,"strike":63.947948831054255,"iv":0.4674992501102779,"gamma":0.04668526687251875,"theta":-0.05194186149095721,"vega":0.0691902514336127,"rho":-0.028367432409497143,"breakevenPct":4.74195668406762},{"delta":0.55,"premium":4.13846153846154,"strike":65.05494505494505,"iv":0.4565934065934066,"gamma":0.04848901098901098,"theta":-0.05135054945054944,"vega":0.07043736263736262,"rho":-0.031266057915522776,"breakevenPct":3.7350134063155584},{"delta":0.6,"premium":4.9745819397993305,"strike":66.2494027711419,"iv":0.456450071667463,"gamma":0.04607620640229336,"theta":-0.048101624462494025,"vega":0.06690176779741996,"rho":-0.03441151676971217,"breakevenPct":3.1687407848568774},{"delta":0.65,"premium":5.810702341137124,"strike":67.44386048733875,"iv":0.45630673674151934,"gamma":0.04366340181557572,"theta":-0.0448526994744386,"vega":0.0633661729574773,"rho":-0.037556975623901576,"breakevenPct":2.602468163398195},{"delta":0.7,"premium":6.646822742474916,"strike":68.63831820353559,"iv":0.45616340181557574,"gamma":0.0412505972288581,"theta":-0.04160377448638319,"vega":0.059830578117534644,"rho":-0.04070243447809097,"breakevenPct":2.036195541939514},{"delta":0.75,"premium":7.482943143812709,"strike":69.83277591973244,"iv":0.45602006688963215,"gamma":0.03883779264214047,"theta":-0.038354849498327764,"vega":0.05629498327759198,"rho":-0.043847893332280376,"breakevenPct":1.469922920480831},{"delta":0.8,"premium":8.993368500376791,"strike":71.62019593067069,"iv":0.4569073097211756,"gamma":0.03347739261492087,"theta":-0.031872871137905046,"vega":0.048606330067822154,"rho":-0.047491567250406055,"breakevenPct":1.032194326337082},{"delta":0.85,"premium":10.613564431047473,"strike":73.5041446872645,"iv":0.4579623210248681,"gamma":0.027637151469480037,"theta":-0.024864581763376047,"vega":0.0402415975885456,"rho":-0.05121634594638182,"breakevenPct":0.6153915040818109},{"delta":0.9,"premium":14.042226890756304,"strike":77.16386554621849,"iv":0.5064050420168067,"gamma":0.019754201680672268,"theta":-0.01942983193277311,"vega":0.031219747899159662,"rho":-0.05634877399241223,"breakevenPct":0.2502549692443364}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}