{"symbol":"ESTA","url":"https://intraalpha.com/companies/ESTA","capturedAt":"2026-10-23T00:39:07.526Z","state":"partial","quote":{"symbol":"ESTA","last_price":64.79,"prev_close":62.28,"regular_close":63.52,"change":2.51,"change_pct":4.0302,"regular_change":1.24,"regular_change_pct":1.991,"extended_change":1.27,"extended_change_pct":1.9994,"bid":47.64,"ask":73,"bid_size":100,"ask_size":300,"volume":762578,"vwap":64.169454,"open":62.07,"high":65.61,"low":61.98,"close":63.52,"trade_count":13724,"last_trade_at":"2026-10-22T23:09:33.538990534Z","last_quote_at":"2026-10-22T20:01:13.438618591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","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":"2026-10-22T19:59:03.820Z","bars":[{"c":62.3115,"h":62.3115,"l":59.98,"n":23,"o":61.65,"t":"2026-10-16T13:30:00Z","v":6663,"vw":61.627823},{"c":61.45,"h":61.45,"l":60.655,"n":15,"o":61.45,"t":"2026-10-16T13:35:00Z","v":598,"vw":61.132},{"c":60.125,"h":60.805,"l":60.125,"n":19,"o":60.57,"t":"2026-10-16T13:45:00Z","v":724,"vw":60.434757},{"c":60.615,"h":60.9499,"l":60.48,"n":73,"o":60.9499,"t":"2026-10-16T13:50:00Z","v":10243,"vw":60.819166},{"c":60.5,"h":60.95,"l":60.5,"n":50,"o":60.615,"t":"2026-10-16T13:55:00Z","v":1726,"vw":60.752209},{"c":61.115,"h":61.31,"l":60.755,"n":59,"o":60.755,"t":"2026-10-16T14:00:00Z","v":2747,"vw":60.88113},{"c":60.905,"h":60.905,"l":60.905,"n":23,"o":60.905,"t":"2026-10-16T14:10:00Z","v":334,"vw":60.905},{"c":60.725,"h":60.725,"l":60.6,"n":26,"o":60.6,"t":"2026-10-16T14:15:00Z","v":708,"vw":60.6625},{"c":60.61,"h":60.845,"l":60.61,"n":13,"o":60.84,"t":"2026-10-16T14:20:00Z","v":920,"vw":60.789125},{"c":60.325,"h":60.37,"l":60.325,"n":12,"o":60.37,"t":"2026-10-16T14:25:00Z","v":505,"vw":60.34},{"c":60.325,"h":60.385,"l":60.02,"n":39,"o":60.02,"t":"2026-10-16T14:45:00Z","v":1321,"vw":60.254807},{"c":60.75,"h":60.91,"l":60.375,"n":92,"o":60.38,"t":"2026-10-16T14:50:00Z","v":4809,"vw":60.748351},{"c":60.55,"h":60.88,"l":60.27,"n":337,"o":60.47,"t":"2026-10-16T14:55:00Z","v":23010,"vw":60.619397},{"c":60.58,"h":60.88,"l":60.57,"n":75,"o":60.72,"t":"2026-10-16T15:00:00Z","v":2521,"vw":60.697412},{"c":60.54,"h":60.87,"l":60.54,"n":36,"o":60.85,"t":"2026-10-16T15:05:00Z","v":1098,"vw":60.698571},{"c":60.945,"h":61.03,"l":60.805,"n":75,"o":60.84,"t":"2026-10-16T15:10:00Z","v":1833,"vw":60.913},{"c":60.88,"h":60.88,"l":60.7147,"n":38,"o":60.85,"t":"2026-10-16T15:15:00Z","v":1389,"vw":60.805783},{"c":60.56,"h":60.84,"l":60.56,"n":48,"o":60.67,"t":"2026-10-16T15:20:00Z","v":1440,"vw":60.645},{"c":60.53,"h":60.56,"l":60.45,"n":45,"o":60.56,"t":"2026-10-16T15:25:00Z","v":1998,"vw":60.508949},{"c":60.42,"h":60.63,"l":60.42,"n":125,"o":60.51,"t":"2026-10-16T15:30:00Z","v":3999,"vw":60.548966},{"c":60.5,"h":60.51,"l":60.5,"n":23,"o":60.51,"t":"2026-10-16T15:35:00Z","v":501,"vw":60.505},{"c":59.9778,"h":60.38,"l":59.9778,"n":82,"o":60.33,"t":"2026-10-16T15:40:00Z","v":1198,"vw":60.222166},{"c":60.38,"h":60.38,"l":60.105,"n":36,"o":60.12,"t":"2026-10-16T15:45:00Z","v":688,"vw":60.201667},{"c":60.11,"h":60.11,"l":59.79,"n":18,"o":60.085,"t":"2026-10-16T15:50:00Z","v":441,"vw":59.995},{"c":59.925,"h":60.14,"l":59.86,"n":43,"o":60.14,"t":"2026-10-16T15:55:00Z","v":1439,"vw":60.006395},{"c":59.88,"h":60.075,"l":59.66,"n":64,"o":60.075,"t":"2026-10-16T16:00:00Z","v":1799,"vw":59.835883},{"c":59.86,"h":59.91,"l":59.86,"n":37,"o":59.88,"t":"2026-10-16T16:05:00Z","v":1975,"vw":59.876765},{"c":59.86,"h":59.86,"l":59.74,"n":14,"o":59.74,"t":"2026-10-16T16:15:00Z","v":375,"vw":59.8},{"c":59.865,"h":59.95,"l":59.865,"n":18,"o":59.95,"t":"2026-10-16T16:20:00Z","v":425,"vw":59.892597},{"c":59.93,"h":59.93,"l":59.79,"n":47,"o":59.925,"t":"2026-10-16T16:25:00Z","v":1464,"vw":59.895605},{"c":59.74,"h":59.74,"l":59.74,"n":11,"o":59.74,"t":"2026-10-16T16:30:00Z","v":239,"vw":59.74},{"c":59.71,"h":59.815,"l":59.71,"n":14,"o":59.815,"t":"2026-10-16T16:35:00Z","v":545,"vw":59.745},{"c":59.85,"h":59.98,"l":59.84,"n":69,"o":59.84,"t":"2026-10-16T16:40:00Z","v":2495,"vw":59.869167},{"c":59.86,"h":59.86,"l":59.855,"n":23,"o":59.855,"t":"2026-10-16T16:45:00Z","v":558,"vw":59.85625},{"c":59.9,"h":60.08,"l":59.9,"n":148,"o":59.98,"t":"2026-10-16T16:50:00Z","v":3829,"vw":59.991999},{"c":60,"h":60,"l":59.91,"n":45,"o":59.95,"t":"2026-10-16T16:55:00Z","v":1308,"vw":59.943333},{"c":59.95,"h":60.005,"l":59.87,"n":62,"o":60.005,"t":"2026-10-16T17:00:00Z","v":1952,"vw":59.906108},{"c":59.81,"h":60,"l":59.79,"n":93,"o":59.8,"t":"2026-10-16T17:05:00Z","v":4405,"vw":59.919772},{"c":59.45,"h":59.63,"l":59.45,"n":50,"o":59.63,"t":"2026-10-16T17:10:00Z","v":964,"vw":59.49524},{"c":59.36,"h":59.36,"l":59.36,"n":9,"o":59.36,"t":"2026-10-16T17:15:00Z","v":156,"vw":59.36},{"c":59.33,"h":59.33,"l":59.33,"n":9,"o":59.33,"t":"2026-10-16T17:20:00Z","v":203,"vw":59.33},{"c":59.1278,"h":59.455,"l":59.1278,"n":45,"o":59.455,"t":"2026-10-16T17:25:00Z","v":1067,"vw":59.305467},{"c":59.295,"h":59.32,"l":59.295,"n":60,"o":59.305,"t":"2026-10-16T17:30:00Z","v":1311,"vw":59.301389},{"c":59.295,"h":59.31,"l":59.295,"n":33,"o":59.295,"t":"2026-10-16T17:35:00Z","v":884,"vw":59.297669},{"c":59.3894,"h":59.53,"l":59.295,"n":86,"o":59.295,"t":"2026-10-16T17:40:00Z","v":2295,"vw":59.385345},{"c":59.55,"h":59.735,"l":59.5,"n":219,"o":59.53,"t":"2026-10-16T17:45:00Z","v":7098,"vw":59.638704},{"c":59.48,"h":59.64,"l":59.48,"n":59,"o":59.64,"t":"2026-10-16T17:50:00Z","v":1582,"vw":59.518},{"c":59.57,"h":59.66,"l":59.57,"n":68,"o":59.57,"t":"2026-10-16T17:55:00Z","v":1301,"vw":59.5825},{"c":59.22,"h":59.58,"l":59.22,"n":32,"o":59.58,"t":"2026-10-16T18:00:00Z","v":1237,"vw":59.337525},{"c":59.665,"h":59.75,"l":59.47,"n":140,"o":59.485,"t":"2026-10-16T18:05:00Z","v":5147,"vw":59.630273},{"c":59.5152,"h":59.85,"l":59.5152,"n":33,"o":59.67,"t":"2026-10-16T18:10:00Z","v":792,"vw":59.644932},{"c":59.58,"h":59.58,"l":59.52,"n":51,"o":59.5245,"t":"2026-10-16T18:15:00Z","v":1366,"vw":59.540913},{"c":59.49,"h":59.575,"l":59.48,"n":87,"o":59.575,"t":"2026-10-16T18:20:00Z","v":2034,"vw":59.520555},{"c":59.525,"h":59.525,"l":59.5,"n":40,"o":59.5,"t":"2026-10-16T18:25:00Z","v":1506,"vw":59.510417},{"c":59.72,"h":59.73,"l":59.54,"n":121,"o":59.54,"t":"2026-10-16T18:30:00Z","v":3709,"vw":59.623148},{"c":59.69,"h":59.725,"l":59.56,"n":66,"o":59.56,"t":"2026-10-16T18:35:00Z","v":1600,"vw":59.635417},{"c":59.5266,"h":59.6289,"l":59.4987,"n":49,"o":59.6289,"t":"2026-10-16T18:40:00Z","v":1614,"vw":59.5585},{"c":59.5,"h":59.69,"l":59.5,"n":74,"o":59.69,"t":"2026-10-16T18:45:00Z","v":2725,"vw":59.616667},{"c":59.44,"h":59.57,"l":59.44,"n":49,"o":59.57,"t":"2026-10-16T18:50:00Z","v":1175,"vw":59.489526},{"c":59.5,"h":59.555,"l":59.47,"n":48,"o":59.47,"t":"2026-10-16T18:55:00Z","v":1005,"vw":59.507},{"c":59.405,"h":59.69,"l":59.36,"n":101,"o":59.69,"t":"2026-10-16T19:00:00Z","v":3338,"vw":59.441842},{"c":59.31,"h":59.495,"l":59.31,"n":111,"o":59.33,"t":"2026-10-16T19:05:00Z","v":2948,"vw":59.429138},{"c":59.3317,"h":59.3317,"l":59.29,"n":56,"o":59.294,"t":"2026-10-16T19:10:00Z","v":1494,"vw":59.312183},{"c":59.24,"h":59.24,"l":59.24,"n":12,"o":59.24,"t":"2026-10-16T19:15:00Z","v":240,"vw":59.24},{"c":59.45,"h":59.49,"l":59.2575,"n":179,"o":59.3,"t":"2026-10-16T19:20:00Z","v":3586,"vw":59.381474},{"c":59.17,"h":59.31,"l":59.17,"n":98,"o":59.24,"t":"2026-10-16T19:25:00Z","v":2449,"vw":59.253891},{"c":59.2975,"h":59.39,"l":59.285,"n":62,"o":59.37,"t":"2026-10-16T19:30:00Z","v":1751,"vw":59.311525},{"c":59.07,"h":59.3,"l":59.07,"n":134,"o":59.2975,"t":"2026-10-16T19:35:00Z","v":5356,"vw":59.181366},{"c":58.97,"h":59.1016,"l":58.94,"n":146,"o":59.06,"t":"2026-10-16T19:40:00Z","v":2635,"vw":58.983972},{"c":58.91,"h":58.98,"l":58.85,"n":193,"o":58.85,"t":"2026-10-16T19:45:00Z","v":6122,"vw":58.894059},{"c":58.93,"h":59.14,"l":58.9,"n":303,"o":58.99,"t":"2026-10-16T19:50:00Z","v":11087,"vw":58.99997},{"c":59.19,"h":59.24,"l":58.78,"n":1123,"o":58.9,"t":"2026-10-16T19:55:00Z","v":41138,"vw":58.991229},{"c":59.18,"h":59.18,"l":59.18,"n":34,"o":59.18,"t":"2026-10-16T20:00:00Z","v":57996,"vw":59.18},{"c":59.2,"h":59.3,"l":59.2,"n":22,"o":59.3,"t":"2026-10-19T08:55:00Z","v":1055,"vw":59.252966},{"c":59.71,"h":60.01,"l":59.71,"n":12,"o":60.01,"t":"2026-10-19T09:00:00Z","v":533,"vw":59.8644},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-19T09:10:00Z","v":500,"vw":59.3},{"c":59.4,"h":59.4,"l":59.4,"n":18,"o":59.4,"t":"2026-10-19T11:10:00Z","v":555,"vw":59.4},{"c":59.5,"h":59.91,"l":59.5,"n":33,"o":59.5,"t":"2026-10-19T11:15:00Z","v":778,"vw":59.585774},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-19T13:10:00Z","v":100,"vw":59.59},{"c":59.59,"h":59.59,"l":59.59,"n":4,"o":59.59,"t":"2026-10-19T13:15:00Z","v":157,"vw":59.59},{"c":59.955,"h":60.61,"l":59.89,"n":13,"o":60.61,"t":"2026-10-19T13:30:00Z","v":3094,"vw":60.540096},{"c":60.285,"h":60.5669,"l":60.222,"n":14,"o":60.222,"t":"2026-10-19T13:35:00Z","v":859,"vw":60.29392},{"c":60.47,"h":60.47,"l":59.58,"n":28,"o":59.65,"t":"2026-10-19T13:45:00Z","v":1491,"vw":59.9805},{"c":59.47,"h":59.58,"l":59.47,"n":52,"o":59.58,"t":"2026-10-19T13:50:00Z","v":2094,"vw":59.523612},{"c":59.34,"h":59.48,"l":59.34,"n":43,"o":59.48,"t":"2026-10-19T13:55:00Z","v":1241,"vw":59.401667},{"c":59.255,"h":59.58,"l":59.045,"n":144,"o":59.045,"t":"2026-10-19T14:00:00Z","v":6620,"vw":59.459022},{"c":59.095,"h":59.56,"l":59.095,"n":104,"o":59.495,"t":"2026-10-19T14:05:00Z","v":3532,"vw":59.42018},{"c":59.8,"h":59.8,"l":59.41,"n":28,"o":59.41,"t":"2026-10-19T14:10:00Z","v":1073,"vw":59.553007},{"c":59.88,"h":59.88,"l":59.88,"n":3,"o":59.88,"t":"2026-10-19T14:15:00Z","v":110,"vw":59.88},{"c":59.92,"h":59.92,"l":59.46,"n":17,"o":59.46,"t":"2026-10-19T14:25:00Z","v":405,"vw":59.765515},{"c":59.495,"h":59.835,"l":59.41,"n":82,"o":59.835,"t":"2026-10-19T14:30:00Z","v":1435,"vw":59.615},{"c":59.5,"h":59.5,"l":59.5,"n":9,"o":59.5,"t":"2026-10-19T14:35:00Z","v":127,"vw":59.5},{"c":59.47,"h":59.72,"l":59.47,"n":41,"o":59.72,"t":"2026-10-19T14:40:00Z","v":993,"vw":59.5325},{"c":59.57,"h":59.76,"l":59.4925,"n":51,"o":59.73,"t":"2026-10-19T14:45:00Z","v":1962,"vw":59.679555},{"c":59.95,"h":59.95,"l":59.22,"n":82,"o":59.37,"t":"2026-10-19T14:55:00Z","v":3578,"vw":59.403692},{"c":59.625,"h":59.625,"l":59.625,"n":15,"o":59.625,"t":"2026-10-19T15:00:00Z","v":375,"vw":59.625},{"c":59.66,"h":59.66,"l":59.66,"n":9,"o":59.66,"t":"2026-10-19T15:10:00Z","v":206,"vw":59.66},{"c":59.91,"h":60.12,"l":59.67,"n":121,"o":59.67,"t":"2026-10-19T15:15:00Z","v":4975,"vw":59.903651},{"c":59.835,"h":59.835,"l":59.81,"n":27,"o":59.81,"t":"2026-10-19T15:20:00Z","v":921,"vw":59.818333},{"c":59.71,"h":59.805,"l":59.71,"n":13,"o":59.805,"t":"2026-10-19T15:25:00Z","v":262,"vw":59.7575},{"c":59.78,"h":59.78,"l":59.72,"n":26,"o":59.72,"t":"2026-10-19T15:30:00Z","v":752,"vw":59.747295},{"c":59.89,"h":59.93,"l":59.78,"n":68,"o":59.79,"t":"2026-10-19T15:35:00Z","v":1544,"vw":59.814342},{"c":59.85,"h":59.85,"l":59.85,"n":17,"o":59.85,"t":"2026-10-19T15:40:00Z","v":272,"vw":59.85},{"c":59.4678,"h":59.75,"l":59.43,"n":125,"o":59.68,"t":"2026-10-19T15:45:00Z","v":4768,"vw":59.603634},{"c":59.43,"h":59.695,"l":59.43,"n":17,"o":59.695,"t":"2026-10-19T15:50:00Z","v":327,"vw":59.5625},{"c":59.465,"h":59.695,"l":59.24,"n":118,"o":59.47,"t":"2026-10-19T15:55:00Z","v":2947,"vw":59.43764},{"c":59.1531,"h":59.295,"l":59.1531,"n":70,"o":59.295,"t":"2026-10-19T16:00:00Z","v":790,"vw":59.22405},{"c":58.8908,"h":59.16,"l":58.8908,"n":34,"o":59.08,"t":"2026-10-19T16:05:00Z","v":1078,"vw":59.03921},{"c":59.16,"h":59.16,"l":59.16,"n":19,"o":59.16,"t":"2026-10-19T16:10:00Z","v":425,"vw":59.16},{"c":59.12,"h":59.12,"l":58.92,"n":52,"o":58.92,"t":"2026-10-19T16:15:00Z","v":622,"vw":58.996429},{"c":58.94,"h":59.07,"l":58.94,"n":17,"o":59.07,"t":"2026-10-19T16:20:00Z","v":406,"vw":59.000465},{"c":59.01,"h":59.14,"l":58.9666,"n":24,"o":59.14,"t":"2026-10-19T16:25:00Z","v":476,"vw":59.039203},{"c":59.22,"h":59.22,"l":59.22,"n":10,"o":59.22,"t":"2026-10-19T16:30:00Z","v":157,"vw":59.22},{"c":59.29,"h":59.36,"l":59.1443,"n":66,"o":59.28,"t":"2026-10-19T16:35:00Z","v":1871,"vw":59.242607},{"c":59.225,"h":59.305,"l":59.225,"n":25,"o":59.305,"t":"2026-10-19T16:40:00Z","v":770,"vw":59.287379},{"c":59.05,"h":59.05,"l":59.0401,"n":14,"o":59.0401,"t":"2026-10-19T16:45:00Z","v":368,"vw":59.0434},{"c":59.21,"h":59.21,"l":59.04,"n":44,"o":59.04,"t":"2026-10-19T16:55:00Z","v":1106,"vw":59.076},{"c":59.08,"h":59.08,"l":59.08,"n":6,"o":59.08,"t":"2026-10-19T17:00:00Z","v":129,"vw":59.08},{"c":58.33,"h":59.12,"l":58.3,"n":264,"o":59.12,"t":"2026-10-19T17:05:00Z","v":16037,"vw":58.479997},{"c":58.355,"h":58.355,"l":58.345,"n":27,"o":58.355,"t":"2026-10-19T17:10:00Z","v":621,"vw":58.35},{"c":58.58,"h":58.63,"l":58.4259,"n":116,"o":58.57,"t":"2026-10-19T17:15:00Z","v":3795,"vw":58.5497},{"c":58.72,"h":58.72,"l":58.72,"n":13,"o":58.72,"t":"2026-10-19T17:20:00Z","v":166,"vw":58.72},{"c":58.398,"h":58.53,"l":58.398,"n":18,"o":58.53,"t":"2026-10-19T17:25:00Z","v":304,"vw":58.464},{"c":58.56,"h":58.56,"l":58.56,"n":20,"o":58.56,"t":"2026-10-19T17:30:00Z","v":226,"vw":58.56},{"c":58.44,"h":58.56,"l":58.4152,"n":53,"o":58.4152,"t":"2026-10-19T17:35:00Z","v":531,"vw":58.468},{"c":58.38,"h":58.46,"l":58.25,"n":129,"o":58.46,"t":"2026-10-19T17:45:00Z","v":6018,"vw":58.397583},{"c":58.5266,"h":58.69,"l":58.43,"n":125,"o":58.43,"t":"2026-10-19T17:50:00Z","v":7147,"vw":58.593399},{"c":58.395,"h":58.67,"l":58.325,"n":167,"o":58.53,"t":"2026-10-19T18:05:00Z","v":6365,"vw":58.47772},{"c":57.88,"h":58.33,"l":57.88,"n":66,"o":58.33,"t":"2026-10-19T18:10:00Z","v":3135,"vw":58.032964},{"c":58.03,"h":58.19,"l":57.94,"n":125,"o":58.095,"t":"2026-10-19T18:15:00Z","v":2184,"vw":58.006111},{"c":58.2,"h":58.2,"l":58.0225,"n":20,"o":58.0225,"t":"2026-10-19T18:20:00Z","v":437,"vw":58.11125},{"c":58,"h":58.2,"l":58,"n":33,"o":58.135,"t":"2026-10-19T18:25:00Z","v":933,"vw":58.11375},{"c":58.135,"h":58.135,"l":58.135,"n":42,"o":58.135,"t":"2026-10-19T18:30:00Z","v":884,"vw":58.135},{"c":58.45,"h":58.45,"l":58.14,"n":107,"o":58.14,"t":"2026-10-19T18:35:00Z","v":3382,"vw":58.3015},{"c":58.5,"h":58.5,"l":58.36,"n":29,"o":58.36,"t":"2026-10-19T18:40:00Z","v":755,"vw":58.394395},{"c":58.565,"h":58.73,"l":58.4138,"n":67,"o":58.57,"t":"2026-10-19T18:45:00Z","v":2107,"vw":58.556146},{"c":58.695,"h":58.73,"l":58.56,"n":79,"o":58.56,"t":"2026-10-19T18:50:00Z","v":1813,"vw":58.615625},{"c":58.715,"h":58.715,"l":58.6,"n":115,"o":58.695,"t":"2026-10-19T18:55:00Z","v":2333,"vw":58.685294},{"c":58.74,"h":58.74,"l":58.66,"n":78,"o":58.715,"t":"2026-10-19T19:00:00Z","v":1486,"vw":58.718588},{"c":58.78,"h":58.78,"l":58.49,"n":120,"o":58.67,"t":"2026-10-19T19:05:00Z","v":4717,"vw":58.633983},{"c":58.805,"h":58.81,"l":58.635,"n":201,"o":58.69,"t":"2026-10-19T19:10:00Z","v":5662,"vw":58.737478},{"c":58.63,"h":59,"l":58.52,"n":798,"o":58.75,"t":"2026-10-19T19:15:00Z","v":61796,"vw":58.741238},{"c":58.4766,"h":58.835,"l":58.4766,"n":86,"o":58.79,"t":"2026-10-19T19:20:00Z","v":3394,"vw":58.720357},{"c":58.4787,"h":58.69,"l":58.45,"n":82,"o":58.69,"t":"2026-10-19T19:25:00Z","v":2546,"vw":58.601653},{"c":58.5,"h":58.59,"l":58.34,"n":253,"o":58.46,"t":"2026-10-19T19:30:00Z","v":9226,"vw":58.445716},{"c":58.75,"h":58.75,"l":58.3966,"n":61,"o":58.3966,"t":"2026-10-19T19:35:00Z","v":2030,"vw":58.564833},{"c":58.67,"h":58.83,"l":58.49,"n":111,"o":58.61,"t":"2026-10-19T19:40:00Z","v":3795,"vw":58.689131},{"c":58.585,"h":58.65,"l":58.415,"n":160,"o":58.55,"t":"2026-10-19T19:45:00Z","v":6953,"vw":58.49872},{"c":58.43,"h":58.62,"l":58.35,"n":259,"o":58.59,"t":"2026-10-19T19:50:00Z","v":11365,"vw":58.474805},{"c":58.21,"h":58.495,"l":58.11,"n":962,"o":58.38,"t":"2026-10-19T19:55:00Z","v":29644,"vw":58.281534},{"c":58.26,"h":58.26,"l":58.26,"n":25,"o":58.26,"t":"2026-10-19T20:00:00Z","v":36817,"vw":58.26},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-19T22:20:00Z","v":6239,"vw":57.12},{"c":58.3,"h":58.3,"l":58.3,"n":7,"o":58.3,"t":"2026-10-20T08:25:00Z","v":506,"vw":58.3},{"c":58.51,"h":58.51,"l":58.51,"n":21,"o":58.51,"t":"2026-10-20T08:30:00Z","v":471,"vw":58.51},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-20T08:35:00Z","v":500,"vw":58.3},{"c":58.31,"h":58.31,"l":58,"n":12,"o":58,"t":"2026-10-20T08:45:00Z","v":926,"vw":58.0858},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-10-20T11:30:00Z","v":249,"vw":58.26},{"c":59.27,"h":59.27,"l":58.63,"n":13,"o":58.63,"t":"2026-10-20T13:30:00Z","v":2263,"vw":58.659304},{"c":59.025,"h":59.025,"l":59.025,"n":4,"o":59.025,"t":"2026-10-20T13:35:00Z","v":116,"vw":59.025},{"c":58.5946,"h":58.5946,"l":58.5946,"n":8,"o":58.5946,"t":"2026-10-20T13:40:00Z","v":1112,"vw":58.5946},{"c":59.17,"h":59.73,"l":58.88,"n":68,"o":59,"t":"2026-10-20T13:45:00Z","v":4237,"vw":59.092779},{"c":58.81,"h":59.225,"l":58.81,"n":53,"o":59.21,"t":"2026-10-20T13:50:00Z","v":4960,"vw":59.091165},{"c":58.945,"h":59.005,"l":58.39,"n":46,"o":58.73,"t":"2026-10-20T13:55:00Z","v":2872,"vw":58.919957},{"c":58.99,"h":59,"l":58.99,"n":50,"o":59,"t":"2026-10-20T14:00:00Z","v":1709,"vw":58.994906},{"c":58.99,"h":58.99,"l":58.99,"n":9,"o":58.99,"t":"2026-10-20T14:05:00Z","v":626,"vw":58.99},{"c":58.64,"h":58.86,"l":58.5,"n":49,"o":58.57,"t":"2026-10-20T14:15:00Z","v":1754,"vw":58.700625},{"c":59.33,"h":59.33,"l":58.905,"n":32,"o":58.905,"t":"2026-10-20T14:20:00Z","v":985,"vw":59.09375},{"c":59.98,"h":60.29,"l":59.23,"n":122,"o":59.42,"t":"2026-10-20T14:25:00Z","v":5575,"vw":59.784476},{"c":60,"h":60.01,"l":59.98,"n":51,"o":59.995,"t":"2026-10-20T14:30:00Z","v":2022,"vw":59.991522},{"c":59.88,"h":60.19,"l":59.88,"n":73,"o":60.1,"t":"2026-10-20T14:35:00Z","v":1879,"vw":60.024022},{"c":59.92,"h":60.23,"l":59.84,"n":60,"o":60.21,"t":"2026-10-20T14:40:00Z","v":1828,"vw":60.0475},{"c":60.02,"h":60.205,"l":59.93,"n":63,"o":60.19,"t":"2026-10-20T14:45:00Z","v":1624,"vw":60.098},{"c":60.28,"h":60.28,"l":59.88,"n":57,"o":60.245,"t":"2026-10-20T14:50:00Z","v":2378,"vw":60.022083},{"c":60.55,"h":60.55,"l":59.95,"n":43,"o":60.215,"t":"2026-10-20T14:55:00Z","v":1993,"vw":60.089078},{"c":60.31,"h":60.38,"l":60.09,"n":22,"o":60.38,"t":"2026-10-20T15:00:00Z","v":1247,"vw":60.309971},{"c":60.21,"h":60.28,"l":59.98,"n":51,"o":60.05,"t":"2026-10-20T15:05:00Z","v":4473,"vw":60.034174},{"c":60.15,"h":60.395,"l":59.92,"n":106,"o":60.02,"t":"2026-10-20T15:10:00Z","v":4733,"vw":60.08603},{"c":60.37,"h":60.37,"l":60.24,"n":52,"o":60.24,"t":"2026-10-20T15:15:00Z","v":1353,"vw":60.305},{"c":60.33,"h":60.33,"l":60.25,"n":24,"o":60.32,"t":"2026-10-20T15:20:00Z","v":778,"vw":60.3},{"c":60.18,"h":60.35,"l":59.94,"n":91,"o":60.35,"t":"2026-10-20T15:25:00Z","v":4424,"vw":60.09856},{"c":60.1,"h":60.2,"l":59.94,"n":72,"o":59.97,"t":"2026-10-20T15:30:00Z","v":2627,"vw":60.005},{"c":60.15,"h":60.3,"l":59.85,"n":94,"o":59.99,"t":"2026-10-20T15:35:00Z","v":4198,"vw":60.034024},{"c":60.285,"h":60.285,"l":60.16,"n":14,"o":60.16,"t":"2026-10-20T15:40:00Z","v":665,"vw":60.186},{"c":60.17,"h":60.18,"l":60,"n":46,"o":60.18,"t":"2026-10-20T15:55:00Z","v":1113,"vw":60.116667},{"c":60.06,"h":60.155,"l":59.94,"n":33,"o":60.155,"t":"2026-10-20T16:00:00Z","v":1171,"vw":60.077084},{"c":60.07,"h":60.17,"l":59.93,"n":32,"o":60.065,"t":"2026-10-20T16:05:00Z","v":1801,"vw":60.083885},{"c":60.085,"h":60.17,"l":59.98,"n":45,"o":60.17,"t":"2026-10-20T16:10:00Z","v":1987,"vw":60.06813},{"c":60.06,"h":60.255,"l":59.92,"n":92,"o":60.16,"t":"2026-10-20T16:15:00Z","v":3082,"vw":60.099048},{"c":60.2,"h":60.23,"l":60.06,"n":104,"o":60.2,"t":"2026-10-20T16:25:00Z","v":2278,"vw":60.165235},{"c":60.08,"h":60.33,"l":60.05,"n":104,"o":60.2075,"t":"2026-10-20T16:30:00Z","v":7144,"vw":60.183625},{"c":60.205,"h":60.26,"l":60.15,"n":47,"o":60.15,"t":"2026-10-20T16:35:00Z","v":1556,"vw":60.2285},{"c":60.305,"h":60.305,"l":60.2125,"n":18,"o":60.215,"t":"2026-10-20T16:40:00Z","v":838,"vw":60.239375},{"c":60.46,"h":60.55,"l":60.09,"n":155,"o":60.17,"t":"2026-10-20T16:45:00Z","v":9467,"vw":60.273819},{"c":60.41,"h":60.59,"l":60.325,"n":127,"o":60.335,"t":"2026-10-20T16:50:00Z","v":5525,"vw":60.461662},{"c":60.34,"h":60.45,"l":60.34,"n":34,"o":60.415,"t":"2026-10-20T16:55:00Z","v":1212,"vw":60.419167},{"c":60.3,"h":60.445,"l":60.26,"n":71,"o":60.36,"t":"2026-10-20T17:00:00Z","v":2861,"vw":60.330938},{"c":60.435,"h":60.435,"l":60.435,"n":10,"o":60.435,"t":"2026-10-20T17:05:00Z","v":384,"vw":60.435},{"c":60.39,"h":60.39,"l":60.39,"n":10,"o":60.39,"t":"2026-10-20T17:10:00Z","v":416,"vw":60.39},{"c":60.5,"h":60.58,"l":60.42,"n":49,"o":60.47,"t":"2026-10-20T17:15:00Z","v":1506,"vw":60.48898},{"c":60.595,"h":60.595,"l":60.42,"n":135,"o":60.51,"t":"2026-10-20T17:20:00Z","v":6350,"vw":60.509489},{"c":60.34,"h":60.595,"l":60.34,"n":43,"o":60.4775,"t":"2026-10-20T17:25:00Z","v":1987,"vw":60.433032},{"c":60.51,"h":60.69,"l":60.48,"n":114,"o":60.48,"t":"2026-10-20T17:30:00Z","v":5170,"vw":60.557212},{"c":60.3,"h":60.635,"l":60.28,"n":128,"o":60.51,"t":"2026-10-20T17:40:00Z","v":5573,"vw":60.493779},{"c":60.18,"h":60.34,"l":60.05,"n":96,"o":60.28,"t":"2026-10-20T17:45:00Z","v":5847,"vw":60.184952},{"c":60.15,"h":60.185,"l":60.05,"n":61,"o":60.06,"t":"2026-10-20T17:50:00Z","v":2986,"vw":60.109},{"c":59.96,"h":60.33,"l":59.84,"n":108,"o":60.185,"t":"2026-10-20T18:00:00Z","v":4914,"vw":60.074912},{"c":59.96,"h":59.965,"l":59.84,"n":58,"o":59.965,"t":"2026-10-20T18:05:00Z","v":2804,"vw":59.932104},{"c":60.225,"h":60.225,"l":59.775,"n":149,"o":59.85,"t":"2026-10-20T18:10:00Z","v":6384,"vw":60.083612},{"c":60.69,"h":60.94,"l":60.16,"n":253,"o":60.305,"t":"2026-10-20T18:15:00Z","v":22682,"vw":60.560042},{"c":60.54,"h":60.67,"l":60.54,"n":52,"o":60.63,"t":"2026-10-20T18:20:00Z","v":3652,"vw":60.622836},{"c":60.72,"h":60.785,"l":60.5,"n":103,"o":60.59,"t":"2026-10-20T18:25:00Z","v":6184,"vw":60.658318},{"c":60.575,"h":60.86,"l":60.43,"n":124,"o":60.5,"t":"2026-10-20T18:30:00Z","v":5679,"vw":60.526688},{"c":60.73,"h":60.73,"l":60.455,"n":82,"o":60.59,"t":"2026-10-20T18:35:00Z","v":6140,"vw":60.5453},{"c":60.72,"h":60.8,"l":60.525,"n":132,"o":60.53,"t":"2026-10-20T18:40:00Z","v":7554,"vw":60.647427},{"c":60.59,"h":60.835,"l":60.59,"n":34,"o":60.74,"t":"2026-10-20T18:45:00Z","v":1623,"vw":60.724531},{"c":60.62,"h":60.755,"l":60.59,"n":46,"o":60.59,"t":"2026-10-20T18:50:00Z","v":1832,"vw":60.63251},{"c":60.66,"h":60.785,"l":60.64,"n":48,"o":60.65,"t":"2026-10-20T18:55:00Z","v":941,"vw":60.68375},{"c":60.66,"h":60.77,"l":60.655,"n":56,"o":60.77,"t":"2026-10-20T19:00:00Z","v":1208,"vw":60.68625},{"c":60.7,"h":60.82,"l":60.59,"n":55,"o":60.65,"t":"2026-10-20T19:05:00Z","v":1840,"vw":60.66032},{"c":60.87,"h":60.92,"l":60.705,"n":114,"o":60.705,"t":"2026-10-20T19:10:00Z","v":3056,"vw":60.849047},{"c":60.955,"h":61.105,"l":60.82,"n":190,"o":60.875,"t":"2026-10-20T19:15:00Z","v":7442,"vw":60.9994},{"c":60.955,"h":60.955,"l":60.945,"n":51,"o":60.945,"t":"2026-10-20T19:20:00Z","v":1248,"vw":60.9475},{"c":60.98,"h":61.085,"l":60.95,"n":51,"o":60.95,"t":"2026-10-20T19:25:00Z","v":1008,"vw":60.99625},{"c":61.205,"h":61.205,"l":61.2,"n":59,"o":61.2,"t":"2026-10-20T19:30:00Z","v":1626,"vw":61.2025},{"c":61.22,"h":61.22,"l":61.18,"n":51,"o":61.18,"t":"2026-10-20T19:35:00Z","v":797,"vw":61.2},{"c":60.99,"h":61.29,"l":60.99,"n":224,"o":61.22,"t":"2026-10-20T19:40:00Z","v":7007,"vw":61.112116},{"c":61.175,"h":61.19,"l":60.89,"n":245,"o":61.085,"t":"2026-10-20T19:45:00Z","v":9488,"vw":61.004545},{"c":61.42,"h":61.45,"l":61.25,"n":228,"o":61.25,"t":"2026-10-20T19:50:00Z","v":10229,"vw":61.355343},{"c":60.99,"h":61.49,"l":60.96,"n":828,"o":61.49,"t":"2026-10-20T19:55:00Z","v":41589,"vw":61.087827},{"c":61.07,"h":61.07,"l":61.07,"n":37,"o":61.07,"t":"2026-10-20T20:00:00Z","v":47172,"vw":61.07},{"c":60.8,"h":61.1,"l":60.8,"n":15,"o":61.1,"t":"2026-10-21T09:05:00Z","v":963,"vw":60.969683},{"c":61.21,"h":61.21,"l":61.21,"n":8,"o":61.21,"t":"2026-10-21T09:10:00Z","v":479,"vw":61.21},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-21T09:20:00Z","v":500,"vw":61.1},{"c":62.185,"h":62.19,"l":61.08,"n":51,"o":61.5,"t":"2026-10-21T13:30:00Z","v":7181,"vw":61.523364},{"c":61.652,"h":61.975,"l":61.652,"n":15,"o":61.725,"t":"2026-10-21T13:35:00Z","v":1224,"vw":61.71695},{"c":62.32,"h":62.32,"l":61.5026,"n":30,"o":61.98,"t":"2026-10-21T13:40:00Z","v":963,"vw":61.931374},{"c":62.16,"h":62.16,"l":62,"n":36,"o":62.015,"t":"2026-10-21T13:50:00Z","v":1836,"vw":62.025625},{"c":62,"h":62.16,"l":61.88,"n":86,"o":62.16,"t":"2026-10-21T13:55:00Z","v":2587,"vw":62.001875},{"c":62,"h":62.43,"l":61.87,"n":380,"o":62.03,"t":"2026-10-21T14:00:00Z","v":17056,"vw":62.022918},{"c":61.86,"h":62,"l":61.59,"n":281,"o":62,"t":"2026-10-21T14:05:00Z","v":16960,"vw":61.876316},{"c":61.91,"h":62.04,"l":61.71,"n":108,"o":61.71,"t":"2026-10-21T14:10:00Z","v":12356,"vw":61.904721},{"c":61.88,"h":62.2,"l":61.88,"n":48,"o":62.2,"t":"2026-10-21T14:15:00Z","v":1183,"vw":62.076667},{"c":61.97,"h":61.97,"l":61.97,"n":7,"o":61.97,"t":"2026-10-21T14:20:00Z","v":188,"vw":61.97},{"c":61.925,"h":62.22,"l":61.925,"n":45,"o":62.22,"t":"2026-10-21T14:25:00Z","v":1485,"vw":62.1389},{"c":61.98,"h":62.19,"l":61.89,"n":20,"o":61.925,"t":"2026-10-21T14:30:00Z","v":642,"vw":61.99625},{"c":62.28,"h":62.32,"l":62.17,"n":67,"o":62.17,"t":"2026-10-21T14:35:00Z","v":2014,"vw":62.263333},{"c":61.74,"h":62.35,"l":61.74,"n":134,"o":62.32,"t":"2026-10-21T14:40:00Z","v":6182,"vw":62.108814},{"c":61.8,"h":62.015,"l":61.76,"n":43,"o":62.015,"t":"2026-10-21T14:45:00Z","v":1714,"vw":61.844663},{"c":61.64,"h":61.82,"l":61.6,"n":22,"o":61.6,"t":"2026-10-21T14:55:00Z","v":1238,"vw":61.758182},{"c":61.74,"h":61.84,"l":61.64,"n":188,"o":61.64,"t":"2026-10-21T15:00:00Z","v":5464,"vw":61.730089},{"c":61.79,"h":61.79,"l":61.73,"n":33,"o":61.73,"t":"2026-10-21T15:05:00Z","v":1085,"vw":61.753333},{"c":61.825,"h":61.825,"l":61.81,"n":31,"o":61.815,"t":"2026-10-21T15:10:00Z","v":1052,"vw":61.8159},{"c":61.78,"h":61.83,"l":61.66,"n":57,"o":61.75,"t":"2026-10-21T15:15:00Z","v":2517,"vw":61.767889},{"c":61.92,"h":61.92,"l":61.72,"n":88,"o":61.72,"t":"2026-10-21T15:20:00Z","v":2383,"vw":61.883462},{"c":62.015,"h":62.09,"l":62.015,"n":24,"o":62.09,"t":"2026-10-21T15:25:00Z","v":780,"vw":62.066563},{"c":61.995,"h":62.21,"l":61.995,"n":25,"o":62.01,"t":"2026-10-21T15:30:00Z","v":816,"vw":62.098333},{"c":62.02,"h":62.02,"l":62.02,"n":8,"o":62.02,"t":"2026-10-21T15:35:00Z","v":142,"vw":62.02},{"c":62,"h":62.035,"l":61.92,"n":44,"o":62.02,"t":"2026-10-21T15:40:00Z","v":1931,"vw":62.019652},{"c":62.25,"h":62.25,"l":62.11,"n":48,"o":62.22,"t":"2026-10-21T15:45:00Z","v":3938,"vw":62.212439},{"c":62.125,"h":62.26,"l":62.094,"n":22,"o":62.14,"t":"2026-10-21T15:50:00Z","v":4320,"vw":62.132512},{"c":62.13,"h":62.13,"l":62.1175,"n":25,"o":62.125,"t":"2026-10-21T15:55:00Z","v":1297,"vw":62.12473},{"c":61.97,"h":62.24,"l":61.97,"n":57,"o":62.125,"t":"2026-10-21T16:00:00Z","v":2651,"vw":62.097353},{"c":61.99,"h":62.015,"l":61.93,"n":40,"o":62.015,"t":"2026-10-21T16:05:00Z","v":1469,"vw":61.981111},{"c":62,"h":62.005,"l":61.985,"n":61,"o":62.005,"t":"2026-10-21T16:10:00Z","v":1835,"vw":61.998},{"c":61.915,"h":62,"l":61.915,"n":103,"o":62,"t":"2026-10-21T16:15:00Z","v":6230,"vw":61.9782},{"c":62.25,"h":62.34,"l":61.87,"n":182,"o":61.92,"t":"2026-10-21T16:20:00Z","v":8791,"vw":62.11528},{"c":62.39,"h":62.39,"l":62.3,"n":35,"o":62.3,"t":"2026-10-21T16:25:00Z","v":991,"vw":62.321667},{"c":62.44,"h":62.44,"l":62.44,"n":20,"o":62.44,"t":"2026-10-21T16:30:00Z","v":364,"vw":62.44},{"c":62.64,"h":62.68,"l":62.3001,"n":120,"o":62.41,"t":"2026-10-21T16:35:00Z","v":4780,"vw":62.432858},{"c":62.54,"h":62.64,"l":62.46,"n":79,"o":62.64,"t":"2026-10-21T16:40:00Z","v":6331,"vw":62.540119},{"c":62.855,"h":62.97,"l":62.56,"n":88,"o":62.56,"t":"2026-10-21T16:45:00Z","v":2996,"vw":62.824954},{"c":62.74,"h":62.86,"l":62.58,"n":71,"o":62.69,"t":"2026-10-21T16:50:00Z","v":3263,"vw":62.727917},{"c":62.75,"h":62.87,"l":62.54,"n":60,"o":62.54,"t":"2026-10-21T16:55:00Z","v":3507,"vw":62.813729},{"c":62.745,"h":62.89,"l":62.73,"n":46,"o":62.73,"t":"2026-10-21T17:00:00Z","v":1894,"vw":62.765394},{"c":62.85,"h":62.87,"l":62.68,"n":15,"o":62.68,"t":"2026-10-21T17:05:00Z","v":606,"vw":62.792},{"c":62.69,"h":62.69,"l":62.69,"n":12,"o":62.69,"t":"2026-10-21T17:10:00Z","v":215,"vw":62.69},{"c":62.74,"h":62.8,"l":62.65,"n":43,"o":62.68,"t":"2026-10-21T17:20:00Z","v":946,"vw":62.718572},{"c":62.69,"h":62.79,"l":62.675,"n":23,"o":62.675,"t":"2026-10-21T17:25:00Z","v":696,"vw":62.737},{"c":62.77,"h":62.86,"l":62.725,"n":42,"o":62.725,"t":"2026-10-21T17:30:00Z","v":867,"vw":62.79},{"c":63.095,"h":63.14,"l":62.815,"n":210,"o":62.815,"t":"2026-10-21T17:35:00Z","v":9347,"vw":62.985617},{"c":63.1999,"h":63.1999,"l":63.1999,"n":8,"o":63.1999,"t":"2026-10-21T17:40:00Z","v":585,"vw":63.1999},{"c":63.14,"h":63.215,"l":63.03,"n":103,"o":63.03,"t":"2026-10-21T17:45:00Z","v":4502,"vw":63.144397},{"c":63.06,"h":63.215,"l":63.04,"n":54,"o":63.215,"t":"2026-10-21T17:50:00Z","v":1482,"vw":63.113},{"c":63.19,"h":63.29,"l":62.98,"n":195,"o":63.11,"t":"2026-10-21T18:00:00Z","v":18002,"vw":63.115086},{"c":63.18,"h":63.185,"l":63.18,"n":30,"o":63.185,"t":"2026-10-21T18:05:00Z","v":956,"vw":63.181812},{"c":63.175,"h":63.19,"l":63.175,"n":39,"o":63.19,"t":"2026-10-21T18:10:00Z","v":464,"vw":63.1825},{"c":63.19,"h":63.3,"l":63.18,"n":135,"o":63.23,"t":"2026-10-21T18:15:00Z","v":13821,"vw":63.200096},{"c":63.19,"h":63.19,"l":63.19,"n":30,"o":63.19,"t":"2026-10-21T18:25:00Z","v":796,"vw":63.19},{"c":63.215,"h":63.3,"l":63.19,"n":91,"o":63.19,"t":"2026-10-21T18:30:00Z","v":4426,"vw":63.246897},{"c":63.215,"h":63.215,"l":63.215,"n":16,"o":63.215,"t":"2026-10-21T18:35:00Z","v":377,"vw":63.215},{"c":63.21,"h":63.23,"l":63.21,"n":28,"o":63.215,"t":"2026-10-21T18:40:00Z","v":803,"vw":63.21625},{"c":63.105,"h":63.4,"l":63.06,"n":314,"o":63.26,"t":"2026-10-21T18:45:00Z","v":13343,"vw":63.226632},{"c":63.06,"h":63.14,"l":63.02,"n":141,"o":63.08,"t":"2026-10-21T18:50:00Z","v":13218,"vw":63.099449},{"c":62.81,"h":63.07,"l":62.75,"n":155,"o":63.07,"t":"2026-10-21T18:55:00Z","v":7888,"vw":62.823508},{"c":62.61,"h":62.82,"l":62.32,"n":249,"o":62.82,"t":"2026-10-21T19:00:00Z","v":13030,"vw":62.556063},{"c":62.4,"h":62.7,"l":62.4,"n":179,"o":62.6,"t":"2026-10-21T19:05:00Z","v":6489,"vw":62.529111},{"c":62.25,"h":62.55,"l":62.15,"n":157,"o":62.55,"t":"2026-10-21T19:10:00Z","v":8065,"vw":62.30892},{"c":62.48,"h":62.48,"l":62.235,"n":67,"o":62.235,"t":"2026-10-21T19:15:00Z","v":2649,"vw":62.35625},{"c":62.15,"h":62.77,"l":62.15,"n":208,"o":62.57,"t":"2026-10-21T19:20:00Z","v":8479,"vw":62.452491},{"c":62.305,"h":62.36,"l":62.215,"n":118,"o":62.215,"t":"2026-10-21T19:25:00Z","v":4095,"vw":62.303698},{"c":62.365,"h":62.5,"l":62.35,"n":94,"o":62.35,"t":"2026-10-21T19:30:00Z","v":2878,"vw":62.401809},{"c":62.68,"h":62.79,"l":62.36,"n":174,"o":62.5,"t":"2026-10-21T19:35:00Z","v":7145,"vw":62.519193},{"c":63.11,"h":63.16,"l":62.68,"n":224,"o":62.68,"t":"2026-10-21T19:40:00Z","v":8448,"vw":63.000606},{"c":63.06,"h":63.13,"l":62.97,"n":115,"o":62.98,"t":"2026-10-21T19:45:00Z","v":4200,"vw":63.01563},{"c":62.925,"h":63.28,"l":62.89,"n":618,"o":63.09,"t":"2026-10-21T19:50:00Z","v":37010,"vw":63.102946},{"c":62.21,"h":62.98,"l":62.145,"n":1045,"o":62.895,"t":"2026-10-21T19:55:00Z","v":47523,"vw":62.379785},{"c":62.28,"h":62.28,"l":62.28,"n":27,"o":62.28,"t":"2026-10-21T20:00:00Z","v":42988,"vw":62.28},{"c":62.28,"h":62.28,"l":62.28,"n":1,"o":62.28,"t":"2026-10-21T20:45:00Z","v":5688,"vw":62.28},{"c":62.215,"h":63.03,"l":62.07,"n":9,"o":62.07,"t":"2026-10-22T13:30:00Z","v":2910,"vw":62.132356},{"c":63.45,"h":63.45,"l":62.21,"n":22,"o":62.215,"t":"2026-10-22T13:35:00Z","v":1892,"vw":62.43},{"c":62.83,"h":62.99,"l":61.98,"n":86,"o":61.98,"t":"2026-10-22T13:40:00Z","v":2953,"vw":62.590147},{"c":62.655,"h":62.71,"l":62.65,"n":13,"o":62.65,"t":"2026-10-22T13:50:00Z","v":667,"vw":62.662727},{"c":63.4825,"h":64.07,"l":62.72,"n":192,"o":62.73,"t":"2026-10-22T13:55:00Z","v":11707,"vw":63.722389},{"c":63.89,"h":64.82,"l":63.59,"n":103,"o":64.03,"t":"2026-10-22T14:00:00Z","v":3503,"vw":64.041786},{"c":64.615,"h":64.75,"l":63.63,"n":218,"o":63.65,"t":"2026-10-22T14:05:00Z","v":11144,"vw":64.143883},{"c":64.26,"h":64.78,"l":64.26,"n":137,"o":64.55,"t":"2026-10-22T14:10:00Z","v":5354,"vw":64.499835},{"c":64.5,"h":64.71,"l":64.015,"n":119,"o":64.12,"t":"2026-10-22T14:15:00Z","v":12017,"vw":64.084905},{"c":64.5,"h":64.62,"l":64.275,"n":56,"o":64.59,"t":"2026-10-22T14:20:00Z","v":5722,"vw":64.448672},{"c":64.14,"h":64.45,"l":63.94,"n":71,"o":64.45,"t":"2026-10-22T14:25:00Z","v":2396,"vw":64.23252},{"c":64.27,"h":64.53,"l":64.11,"n":85,"o":64.16,"t":"2026-10-22T14:30:00Z","v":4666,"vw":64.31727},{"c":64.66,"h":64.87,"l":64.47,"n":119,"o":64.54,"t":"2026-10-22T14:35:00Z","v":3758,"vw":64.612391},{"c":64.5,"h":64.83,"l":64.5,"n":173,"o":64.83,"t":"2026-10-22T14:40:00Z","v":7262,"vw":64.629646},{"c":64.815,"h":65,"l":64.57,"n":138,"o":64.57,"t":"2026-10-22T14:45:00Z","v":9113,"vw":64.684583},{"c":64.77,"h":65,"l":64.695,"n":95,"o":64.78,"t":"2026-10-22T14:50:00Z","v":4416,"vw":64.839206},{"c":64.805,"h":64.805,"l":64.59,"n":72,"o":64.715,"t":"2026-10-22T14:55:00Z","v":1991,"vw":64.675},{"c":64.97,"h":64.97,"l":64.77,"n":59,"o":64.96,"t":"2026-10-22T15:00:00Z","v":5785,"vw":64.938019},{"c":64.84,"h":64.96,"l":64.78,"n":49,"o":64.96,"t":"2026-10-22T15:05:00Z","v":1738,"vw":64.865015},{"c":64.68,"h":64.77,"l":64.4925,"n":130,"o":64.77,"t":"2026-10-22T15:10:00Z","v":5846,"vw":64.73651},{"c":64.915,"h":64.98,"l":64.58,"n":118,"o":64.58,"t":"2026-10-22T15:15:00Z","v":3770,"vw":64.829104},{"c":65,"h":65,"l":64.915,"n":59,"o":64.96,"t":"2026-10-22T15:20:00Z","v":1421,"vw":64.959375},{"c":64.725,"h":65,"l":64.48,"n":144,"o":64.8301,"t":"2026-10-22T15:25:00Z","v":5572,"vw":64.708578},{"c":64.42,"h":64.75,"l":64.335,"n":175,"o":64.74,"t":"2026-10-22T15:30:00Z","v":6092,"vw":64.5843},{"c":64.62,"h":64.65,"l":64.22,"n":268,"o":64.46,"t":"2026-10-22T15:35:00Z","v":19534,"vw":64.468554},{"c":64.27,"h":64.7201,"l":64.27,"n":211,"o":64.555,"t":"2026-10-22T15:40:00Z","v":7422,"vw":64.511624},{"c":64.32,"h":64.51,"l":64.245,"n":118,"o":64.285,"t":"2026-10-22T15:45:00Z","v":7300,"vw":64.394035},{"c":65.24,"h":65.24,"l":64.28,"n":379,"o":64.42,"t":"2026-10-22T15:50:00Z","v":26020,"vw":64.621788},{"c":65.43,"h":65.43,"l":65.1925,"n":71,"o":65.1925,"t":"2026-10-22T15:55:00Z","v":3068,"vw":65.334868},{"c":65.085,"h":65.42,"l":65.03,"n":132,"o":65.42,"t":"2026-10-22T16:00:00Z","v":5254,"vw":65.17227},{"c":65.07,"h":65.28,"l":65.065,"n":80,"o":65.085,"t":"2026-10-22T16:05:00Z","v":2732,"vw":65.096173},{"c":65.32,"h":65.33,"l":65.12,"n":192,"o":65.23,"t":"2026-10-22T16:10:00Z","v":10584,"vw":65.251762},{"c":65.58,"h":65.61,"l":65.28,"n":102,"o":65.3,"t":"2026-10-22T16:15:00Z","v":4529,"vw":65.458571},{"c":65.36,"h":65.54,"l":65.075,"n":225,"o":65.54,"t":"2026-10-22T16:20:00Z","v":11547,"vw":65.259709},{"c":65.12,"h":65.37,"l":65.12,"n":81,"o":65.37,"t":"2026-10-22T16:25:00Z","v":3636,"vw":65.254638},{"c":65.135,"h":65.15,"l":65.1,"n":77,"o":65.1,"t":"2026-10-22T16:30:00Z","v":2186,"vw":65.112778},{"c":64.88,"h":65.2,"l":64.88,"n":157,"o":65.19,"t":"2026-10-22T16:35:00Z","v":6026,"vw":65.024968},{"c":64.83,"h":64.83,"l":64.66,"n":60,"o":64.76,"t":"2026-10-22T16:40:00Z","v":1784,"vw":64.775682},{"c":65,"h":65.04,"l":64.87,"n":62,"o":64.87,"t":"2026-10-22T16:45:00Z","v":1595,"vw":64.981111},{"c":64.685,"h":64.99,"l":64.65,"n":224,"o":64.99,"t":"2026-10-22T16:50:00Z","v":6991,"vw":64.781717},{"c":64.83,"h":64.83,"l":64.735,"n":52,"o":64.735,"t":"2026-10-22T16:55:00Z","v":752,"vw":64.766667},{"c":64.23,"h":64.73,"l":64.23,"n":163,"o":64.73,"t":"2026-10-22T17:00:00Z","v":3893,"vw":64.537211},{"c":64.21,"h":64.36,"l":64.08,"n":114,"o":64.36,"t":"2026-10-22T17:05:00Z","v":4279,"vw":64.178881},{"c":64.18,"h":64.2,"l":64,"n":140,"o":64.14,"t":"2026-10-22T17:10:00Z","v":4937,"vw":64.110658},{"c":64.36,"h":64.36,"l":64.19,"n":64,"o":64.25,"t":"2026-10-22T17:15:00Z","v":2521,"vw":64.245928},{"c":64.475,"h":64.54,"l":64.265,"n":142,"o":64.36,"t":"2026-10-22T17:20:00Z","v":7951,"vw":64.391725},{"c":64.64,"h":64.82,"l":64.44,"n":143,"o":64.475,"t":"2026-10-22T17:25:00Z","v":5431,"vw":64.567228},{"c":64.68,"h":64.82,"l":64.6325,"n":55,"o":64.71,"t":"2026-10-22T17:30:00Z","v":1825,"vw":64.723864},{"c":64.72,"h":64.93,"l":64.72,"n":91,"o":64.81,"t":"2026-10-22T17:35:00Z","v":3081,"vw":64.843},{"c":64.72,"h":64.89,"l":64.72,"n":85,"o":64.81,"t":"2026-10-22T17:40:00Z","v":2792,"vw":64.765466},{"c":64.78,"h":64.79,"l":64.73,"n":69,"o":64.79,"t":"2026-10-22T17:45:00Z","v":2735,"vw":64.776786},{"c":64.79,"h":64.79,"l":64.66,"n":120,"o":64.7,"t":"2026-10-22T17:50:00Z","v":3584,"vw":64.703158},{"c":64.665,"h":64.8,"l":64.64,"n":111,"o":64.77,"t":"2026-10-22T17:55:00Z","v":4708,"vw":64.727269},{"c":64.69,"h":64.74,"l":64.67,"n":26,"o":64.67,"t":"2026-10-22T18:00:00Z","v":914,"vw":64.706},{"c":64.76,"h":64.83,"l":64.75,"n":32,"o":64.83,"t":"2026-10-22T18:05:00Z","v":1736,"vw":64.776364},{"c":64.72,"h":64.98,"l":64.69,"n":168,"o":64.83,"t":"2026-10-22T18:10:00Z","v":12423,"vw":64.792517},{"c":64.9,"h":64.9,"l":64.73,"n":57,"o":64.73,"t":"2026-10-22T18:15:00Z","v":3020,"vw":64.767738},{"c":64.86,"h":65.05,"l":64.8525,"n":130,"o":64.95,"t":"2026-10-22T18:20:00Z","v":9142,"vw":64.986044},{"c":64.765,"h":64.9,"l":64.7,"n":354,"o":64.845,"t":"2026-10-22T18:25:00Z","v":33107,"vw":64.829116},{"c":64.885,"h":64.92,"l":64.71,"n":149,"o":64.71,"t":"2026-10-22T18:30:00Z","v":5623,"vw":64.840713},{"c":64.75,"h":64.8,"l":64.72,"n":116,"o":64.8,"t":"2026-10-22T18:35:00Z","v":3832,"vw":64.755578},{"c":64.77,"h":64.84,"l":64.72,"n":191,"o":64.72,"t":"2026-10-22T18:40:00Z","v":7904,"vw":64.786526},{"c":64.71,"h":64.83,"l":64.57,"n":202,"o":64.79,"t":"2026-10-22T18:45:00Z","v":8628,"vw":64.671452},{"c":64.755,"h":65.155,"l":64.73,"n":264,"o":64.75,"t":"2026-10-22T18:50:00Z","v":14311,"vw":64.949285},{"c":64.35,"h":64.76,"l":64.35,"n":302,"o":64.76,"t":"2026-10-22T18:55:00Z","v":23368,"vw":64.546498},{"c":64.455,"h":64.65,"l":64.25,"n":306,"o":64.35,"t":"2026-10-22T19:00:00Z","v":17751,"vw":64.456441},{"c":63.755,"h":64.56,"l":63.755,"n":217,"o":64.455,"t":"2026-10-22T19:05:00Z","v":10365,"vw":64.172482},{"c":63.63,"h":63.755,"l":63.58,"n":202,"o":63.755,"t":"2026-10-22T19:10:00Z","v":9956,"vw":63.660762},{"c":63.78,"h":63.94,"l":63.6,"n":238,"o":63.7,"t":"2026-10-22T19:15:00Z","v":10611,"vw":63.80988},{"c":63.96,"h":64.09,"l":63.69,"n":278,"o":63.7,"t":"2026-10-22T19:20:00Z","v":13513,"vw":63.89045},{"c":63.96,"h":64.06,"l":63.7,"n":297,"o":64.05,"t":"2026-10-22T19:25:00Z","v":16591,"vw":63.896658},{"c":63.655,"h":63.87,"l":63.47,"n":267,"o":63.87,"t":"2026-10-22T19:30:00Z","v":11801,"vw":63.645137},{"c":63.645,"h":63.92,"l":63.645,"n":193,"o":63.76,"t":"2026-10-22T19:35:00Z","v":9055,"vw":63.737204},{"c":63.8,"h":63.8288,"l":63.245,"n":401,"o":63.635,"t":"2026-10-22T19:40:00Z","v":21586,"vw":63.490185},{"c":63.485,"h":63.8,"l":63.19,"n":440,"o":63.8,"t":"2026-10-22T19:45:00Z","v":22444,"vw":63.481357},{"c":63.525,"h":63.74,"l":63.51,"n":434,"o":63.51,"t":"2026-10-22T19:50:00Z","v":21524,"vw":63.631859},{"c":63.44,"h":63.675,"l":63.41,"n":1415,"o":63.58,"t":"2026-10-22T19:55:00Z","v":92246,"vw":63.55764},{"c":63.52,"h":63.52,"l":63.52,"n":40,"o":63.52,"t":"2026-10-22T20:00:00Z","v":80643,"vw":63.52},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-22T23:05:00Z","v":150,"vw":64.79}],"history":[{"c":41.8,"h":42.09,"l":40.92,"n":4895,"o":41.93,"t":"2024-10-21T04:00:00Z","v":192083,"vw":41.490552},{"c":45.16,"h":45.455,"l":41.36,"n":5605,"o":41.79,"t":"2024-10-22T04:00:00Z","v":415708,"vw":44.17233},{"c":44.96,"h":46.23,"l":44.29,"n":6318,"o":45.16,"t":"2024-10-23T04:00:00Z","v":454310,"vw":45.180943},{"c":44.87,"h":45.65,"l":44.14,"n":4459,"o":45.45,"t":"2024-10-24T04:00:00Z","v":279153,"vw":44.771442},{"c":44.64,"h":46.23,"l":44.64,"n":4360,"o":45.12,"t":"2024-10-25T04:00:00Z","v":215803,"vw":45.54768},{"c":44.76,"h":46.87,"l":44.11,"n":6022,"o":45.06,"t":"2024-10-28T04:00:00Z","v":457244,"vw":45.648535},{"c":44.84,"h":46.19,"l":43.75,"n":2158,"o":44.07,"t":"2024-10-29T04:00:00Z","v":117315,"vw":45.17306},{"c":44.97,"h":45.8,"l":44.24,"n":4924,"o":44.43,"t":"2024-10-30T04:00:00Z","v":403652,"vw":45.062407},{"c":43.09,"h":46.64,"l":43.09,"n":4830,"o":44.56,"t":"2024-10-31T04:00:00Z","v":329070,"vw":44.321857},{"c":45.42,"h":46.38,"l":43.36,"n":6263,"o":43.36,"t":"2024-11-01T04:00:00Z","v":330789,"vw":45.096124},{"c":46.76,"h":47.03,"l":44.77,"n":6980,"o":45.54,"t":"2024-11-04T05:00:00Z","v":264891,"vw":46.366657},{"c":47.9,"h":48.75,"l":46.5363,"n":9586,"o":46.84,"t":"2024-11-05T05:00:00Z","v":382938,"vw":47.938203},{"c":48.81,"h":50.065,"l":47.86,"n":6952,"o":50.06,"t":"2024-11-06T05:00:00Z","v":339847,"vw":48.926965},{"c":48.12,"h":50.85,"l":47.07,"n":10851,"o":48.98,"t":"2024-11-07T05:00:00Z","v":594649,"vw":49.037922},{"c":46.25,"h":49.32,"l":42.01,"n":24402,"o":42.65,"t":"2024-11-08T05:00:00Z","v":1476048,"vw":46.54791},{"c":45.29,"h":47.48,"l":44.62,"n":9700,"o":46.15,"t":"2024-11-11T05:00:00Z","v":545423,"vw":45.780983},{"c":42.38,"h":45.21,"l":42.26,"n":10716,"o":45.21,"t":"2024-11-12T05:00:00Z","v":724475,"vw":43.331404},{"c":39.32,"h":43.24,"l":38.735,"n":9921,"o":42.57,"t":"2024-11-13T05:00:00Z","v":651298,"vw":40.192521},{"c":37.51,"h":40.06,"l":37,"n":10647,"o":39.17,"t":"2024-11-14T05:00:00Z","v":751376,"vw":38.630435},{"c":37.79,"h":38,"l":36.41,"n":10514,"o":38,"t":"2024-11-15T05:00:00Z","v":691244,"vw":37.497217},{"c":37.78,"h":38.845,"l":37.31,"n":7835,"o":37.73,"t":"2024-11-18T05:00:00Z","v":604199,"vw":37.868061},{"c":37.52,"h":37.92,"l":36.26,"n":5219,"o":37.21,"t":"2024-11-19T05:00:00Z","v":217842,"vw":37.068682},{"c":41.81,"h":41.99,"l":37.1,"n":9031,"o":37.34,"t":"2024-11-20T05:00:00Z","v":1003903,"vw":40.211936},{"c":42.61,"h":43.54,"l":41.445,"n":8028,"o":41.9,"t":"2024-11-21T05:00:00Z","v":552326,"vw":42.712002},{"c":43.08,"h":43.75,"l":41.97,"n":6003,"o":42.86,"t":"2024-11-22T05:00:00Z","v":276371,"vw":42.950813},{"c":45.55,"h":45.9699,"l":43.53,"n":7387,"o":43.84,"t":"2024-11-25T05:00:00Z","v":644747,"vw":45.065413},{"c":45.57,"h":46.86,"l":44.7085,"n":5868,"o":45.4,"t":"2024-11-26T05:00:00Z","v":349846,"vw":46.093127},{"c":46.07,"h":46.4,"l":44.57,"n":4147,"o":45.95,"t":"2024-11-27T05:00:00Z","v":212682,"vw":45.636961},{"c":45.89,"h":47.19,"l":45.71,"n":2545,"o":46.28,"t":"2024-11-29T05:00:00Z","v":162940,"vw":46.551852},{"c":46,"h":47.3,"l":45.05,"n":6414,"o":45.96,"t":"2024-12-02T05:00:00Z","v":420837,"vw":46.75274},{"c":44.43,"h":46.49,"l":43.73,"n":4246,"o":45.73,"t":"2024-12-03T05:00:00Z","v":187451,"vw":44.62415},{"c":44.17,"h":45.69,"l":43.855,"n":3440,"o":44.47,"t":"2024-12-04T05:00:00Z","v":393435,"vw":44.849975},{"c":41.79,"h":44.39,"l":41.63,"n":4212,"o":44.38,"t":"2024-12-05T05:00:00Z","v":337647,"vw":42.122081},{"c":43.95,"h":44.01,"l":42.11,"n":4660,"o":42.41,"t":"2024-12-06T05:00:00Z","v":252285,"vw":43.201056},{"c":43.27,"h":44.38,"l":42.79,"n":3149,"o":44.38,"t":"2024-12-09T05:00:00Z","v":127013,"vw":43.452414},{"c":43.28,"h":43.87,"l":42.43,"n":3114,"o":43.15,"t":"2024-12-10T05:00:00Z","v":492975,"vw":43.245558},{"c":46.52,"h":47.39,"l":43.375,"n":8040,"o":43.79,"t":"2024-12-11T05:00:00Z","v":549005,"vw":46.564477},{"c":45.71,"h":47.215,"l":44.935,"n":4087,"o":46.53,"t":"2024-12-12T05:00:00Z","v":297235,"vw":46.01877},{"c":46,"h":46.77,"l":44.82,"n":3753,"o":45.92,"t":"2024-12-13T05:00:00Z","v":208530,"vw":45.899739},{"c":45.81,"h":47.48,"l":44.75,"n":6157,"o":45.99,"t":"2024-12-16T05:00:00Z","v":303164,"vw":45.980296},{"c":44.67,"h":45.98,"l":43.16,"n":6421,"o":45.49,"t":"2024-12-17T05:00:00Z","v":440959,"vw":44.384904},{"c":42.46,"h":47.33,"l":42.27,"n":10872,"o":44.5,"t":"2024-12-18T05:00:00Z","v":684998,"vw":44.690299},{"c":38.94,"h":43.47,"l":38.51,"n":19434,"o":42.92,"t":"2024-12-19T05:00:00Z","v":1034149,"vw":39.907687},{"c":40.01,"h":40.44,"l":38,"n":9101,"o":38.32,"t":"2024-12-20T05:00:00Z","v":374375,"vw":39.863523},{"c":42.14,"h":42.25,"l":39.11,"n":5812,"o":39.75,"t":"2024-12-23T05:00:00Z","v":269158,"vw":41.124327},{"c":44.49,"h":44.68,"l":41.5425,"n":4693,"o":42.3,"t":"2024-12-24T05:00:00Z","v":245059,"vw":43.520212},{"c":46.24,"h":46.75,"l":43.37,"n":5870,"o":44.19,"t":"2024-12-26T05:00:00Z","v":307445,"vw":45.941027},{"c":45.94,"h":45.95,"l":44.51,"n":5722,"o":45.95,"t":"2024-12-27T05:00:00Z","v":252212,"vw":45.312685},{"c":45.37,"h":45.6805,"l":43.9801,"n":4355,"o":45.1,"t":"2024-12-30T05:00:00Z","v":190608,"vw":45.092285},{"c":46.07,"h":46.81,"l":45.64,"n":5012,"o":45.97,"t":"2024-12-31T05:00:00Z","v":220895,"vw":46.142407},{"c":45.28,"h":47.16,"l":44.13,"n":5714,"o":46.86,"t":"2025-01-02T05:00:00Z","v":236175,"vw":45.517896},{"c":46.26,"h":46.4,"l":44.905,"n":4714,"o":45.2,"t":"2025-01-03T05:00:00Z","v":264322,"vw":45.857792},{"c":46.65,"h":47.25,"l":45.49,"n":6523,"o":46.82,"t":"2025-01-06T05:00:00Z","v":906471,"vw":46.65834},{"c":46.82,"h":47.22,"l":45.8,"n":7467,"o":47,"t":"2025-01-07T05:00:00Z","v":466729,"vw":46.799269},{"c":47.28,"h":47.707,"l":45.62,"n":8455,"o":46.08,"t":"2025-01-08T05:00:00Z","v":549388,"vw":47.031918},{"c":45.79,"h":47.46,"l":45.21,"n":6879,"o":46.01,"t":"2025-01-10T05:00:00Z","v":530876,"vw":46.208377},{"c":33.71,"h":38,"l":30.2,"n":54223,"o":37.882,"t":"2025-01-13T05:00:00Z","v":4041518,"vw":33.881832},{"c":33.15,"h":36.67,"l":31.14,"n":31681,"o":34.86,"t":"2025-01-14T05:00:00Z","v":2009526,"vw":33.274109},{"c":34.65,"h":36.605,"l":32.99,"n":13408,"o":34.52,"t":"2025-01-15T05:00:00Z","v":924666,"vw":34.8586},{"c":34.64,"h":36.1,"l":34.14,"n":9319,"o":34.75,"t":"2025-01-16T05:00:00Z","v":533971,"vw":34.85589},{"c":34.56,"h":35.59,"l":34.09,"n":7351,"o":34.96,"t":"2025-01-17T05:00:00Z","v":685568,"vw":34.947045},{"c":35.56,"h":36.37,"l":34.83,"n":5620,"o":35.26,"t":"2025-01-21T05:00:00Z","v":440675,"vw":35.618627},{"c":36.23,"h":36.61,"l":35.31,"n":6763,"o":35.35,"t":"2025-01-22T05:00:00Z","v":312213,"vw":36.06362},{"c":34.02,"h":35.99,"l":33.46,"n":8654,"o":35.88,"t":"2025-01-23T05:00:00Z","v":760262,"vw":34.175137},{"c":32.89,"h":34.525,"l":32.69,"n":7431,"o":33.9,"t":"2025-01-24T05:00:00Z","v":542461,"vw":33.581399},{"c":33.32,"h":34.31,"l":31.77,"n":4551,"o":32.49,"t":"2025-01-27T05:00:00Z","v":340981,"vw":33.490726},{"c":33,"h":33.29,"l":32.27,"n":6179,"o":33.25,"t":"2025-01-28T05:00:00Z","v":465517,"vw":32.920678},{"c":33.83,"h":34.07,"l":32.6,"n":6175,"o":32.76,"t":"2025-01-29T05:00:00Z","v":293181,"vw":33.408574},{"c":33.76,"h":35.61,"l":33.08,"n":7827,"o":34.06,"t":"2025-01-30T05:00:00Z","v":581061,"vw":33.808447},{"c":32.05,"h":34.08,"l":32.05,"n":5846,"o":33.73,"t":"2025-01-31T05:00:00Z","v":454331,"vw":32.770867},{"c":29.94,"h":31.5,"l":29.79,"n":9042,"o":31.13,"t":"2025-02-03T05:00:00Z","v":503163,"vw":30.52176},{"c":30.725,"h":31.13,"l":29.59,"n":7784,"o":30.05,"t":"2025-02-04T05:00:00Z","v":526447,"vw":30.407577},{"c":30.8,"h":31.65,"l":30.5,"n":5800,"o":30.91,"t":"2025-02-05T05:00:00Z","v":256527,"vw":30.986286},{"c":30.27,"h":31.59,"l":30.11,"n":4094,"o":30.97,"t":"2025-02-06T05:00:00Z","v":296993,"vw":30.903324},{"c":28.51,"h":30.83,"l":28.3,"n":7142,"o":30.83,"t":"2025-02-07T05:00:00Z","v":424483,"vw":29.140243},{"c":30.15,"h":30.445,"l":28.16,"n":6827,"o":28.76,"t":"2025-02-10T05:00:00Z","v":322030,"vw":29.600988},{"c":30.26,"h":30.965,"l":29.615,"n":4172,"o":29.71,"t":"2025-02-11T05:00:00Z","v":219761,"vw":30.242},{"c":30.16,"h":30.24,"l":29.22,"n":5605,"o":29.71,"t":"2025-02-12T05:00:00Z","v":391540,"vw":29.782601},{"c":33.59,"h":33.68,"l":30.43,"n":9996,"o":30.61,"t":"2025-02-13T05:00:00Z","v":756006,"vw":32.699785},{"c":36.08,"h":36.36,"l":33.04,"n":9023,"o":34.18,"t":"2025-02-14T05:00:00Z","v":600596,"vw":35.331923},{"c":35.38,"h":37,"l":35.29,"n":9585,"o":37,"t":"2025-02-18T05:00:00Z","v":563545,"vw":36.117564},{"c":36.09,"h":36.87,"l":35.04,"n":7515,"o":35.33,"t":"2025-02-19T05:00:00Z","v":615945,"vw":36.077482},{"c":35.03,"h":36.15,"l":34.59,"n":9228,"o":35.92,"t":"2025-02-20T05:00:00Z","v":766785,"vw":35.288134},{"c":33.43,"h":35.71,"l":32.37,"n":9059,"o":35.1,"t":"2025-02-21T05:00:00Z","v":559519,"vw":33.289979},{"c":35.21,"h":36.3,"l":33.5,"n":9423,"o":34.02,"t":"2025-02-24T05:00:00Z","v":758752,"vw":34.859015},{"c":35.78,"h":36.57,"l":34.7,"n":11439,"o":35.09,"t":"2025-02-25T05:00:00Z","v":677829,"vw":35.539246},{"c":36.06,"h":37.68,"l":35.08,"n":10530,"o":35.77,"t":"2025-02-26T05:00:00Z","v":667030,"vw":36.463657},{"c":42.53,"h":43.79,"l":37.67,"n":18816,"o":38,"t":"2025-02-27T05:00:00Z","v":1812166,"vw":41.129544},{"c":42.87,"h":43.12,"l":40.46,"n":10119,"o":42.24,"t":"2025-02-28T05:00:00Z","v":653835,"vw":42.529251},{"c":42.88,"h":44.23,"l":41.51,"n":11980,"o":43,"t":"2025-03-03T05:00:00Z","v":837575,"vw":43.067278},{"c":46.2,"h":46.73,"l":41.275,"n":16520,"o":41.73,"t":"2025-03-04T05:00:00Z","v":1222939,"vw":44.758756},{"c":43.6,"h":45.995,"l":42.79,"n":10498,"o":45.51,"t":"2025-03-05T05:00:00Z","v":619023,"vw":44.12113},{"c":42.08,"h":43.285,"l":40.06,"n":9000,"o":42.63,"t":"2025-03-06T05:00:00Z","v":645922,"vw":41.519466},{"c":41.7,"h":42.59,"l":39,"n":9837,"o":41.85,"t":"2025-03-07T05:00:00Z","v":797334,"vw":40.411447},{"c":36.69,"h":41.48,"l":36.4824,"n":13438,"o":40.96,"t":"2025-03-10T04:00:00Z","v":835990,"vw":37.901345},{"c":35.79,"h":38.75,"l":34.89,"n":8741,"o":37.87,"t":"2025-03-11T04:00:00Z","v":481864,"vw":36.027465},{"c":38.05,"h":38.11,"l":36.21,"n":6068,"o":36.63,"t":"2025-03-12T04:00:00Z","v":378919,"vw":37.407071},{"c":34.82,"h":38.06,"l":34.51,"n":7647,"o":37.23,"t":"2025-03-13T04:00:00Z","v":438671,"vw":35.6125},{"c":37.04,"h":37.14,"l":34.97,"n":6861,"o":35.49,"t":"2025-03-14T04:00:00Z","v":435493,"vw":36.237183},{"c":39.27,"h":39.39,"l":35.9161,"n":6653,"o":37.22,"t":"2025-03-17T04:00:00Z","v":358251,"vw":38.606484},{"c":38.79,"h":39.2,"l":37.925,"n":6675,"o":38.91,"t":"2025-03-18T04:00:00Z","v":354499,"vw":38.600856},{"c":39.83,"h":40,"l":38.405,"n":7122,"o":38.75,"t":"2025-03-19T04:00:00Z","v":405160,"vw":39.285161},{"c":39.46,"h":40,"l":38.735,"n":7596,"o":39.5,"t":"2025-03-20T04:00:00Z","v":266244,"vw":39.486494},{"c":39.67,"h":39.865,"l":37.67,"n":8417,"o":38.74,"t":"2025-03-21T04:00:00Z","v":493686,"vw":39.396131},{"c":41.22,"h":42.04,"l":39.805,"n":8956,"o":40,"t":"2025-03-24T04:00:00Z","v":484684,"vw":41.186828},{"c":41.56,"h":41.75,"l":40.525,"n":6259,"o":41.3,"t":"2025-03-25T04:00:00Z","v":253765,"vw":41.357444},{"c":39.92,"h":41.79,"l":39.1,"n":5078,"o":41.37,"t":"2025-03-26T04:00:00Z","v":270774,"vw":39.968555},{"c":40.64,"h":41.3725,"l":39.395,"n":4964,"o":39.76,"t":"2025-03-27T04:00:00Z","v":205025,"vw":40.73614},{"c":40.43,"h":41.655,"l":38.47,"n":5732,"o":40.33,"t":"2025-03-28T04:00:00Z","v":250123,"vw":39.918338},{"c":40.805,"h":41.07,"l":38.48,"n":6089,"o":39.46,"t":"2025-03-31T04:00:00Z","v":358682,"vw":40.313902},{"c":40.11,"h":41.13,"l":39.11,"n":6027,"o":40.25,"t":"2025-04-01T04:00:00Z","v":329623,"vw":40.174052},{"c":41.59,"h":42.44,"l":38.43,"n":7962,"o":39.08,"t":"2025-04-02T04:00:00Z","v":453949,"vw":41.315917},{"c":33.86,"h":39.91,"l":33.83,"n":16205,"o":39.16,"t":"2025-04-03T04:00:00Z","v":1308196,"vw":35.601939},{"c":32.3,"h":34.215,"l":30.85,"n":16776,"o":31.27,"t":"2025-04-04T04:00:00Z","v":1321212,"vw":32.116148},{"c":31.3,"h":34.93,"l":29.78,"n":14749,"o":30.43,"t":"2025-04-07T04:00:00Z","v":1119764,"vw":31.48358},{"c":27.31,"h":33.3899,"l":26.955,"n":11749,"o":32.28,"t":"2025-04-08T04:00:00Z","v":667138,"vw":29.404608},{"c":34.52,"h":34.94,"l":26.555,"n":19411,"o":26.95,"t":"2025-04-09T04:00:00Z","v":1427722,"vw":31.920418},{"c":30.14,"h":34.42,"l":28.8465,"n":19358,"o":34.42,"t":"2025-04-10T04:00:00Z","v":1723255,"vw":30.365094},{"c":30.34,"h":31,"l":28.92,"n":8836,"o":30.07,"t":"2025-04-11T04:00:00Z","v":720554,"vw":29.957774},{"c":31.32,"h":32.17,"l":30.36,"n":7719,"o":31.06,"t":"2025-04-14T04:00:00Z","v":645479,"vw":31.219783},{"c":31.465,"h":32.515,"l":30.53,"n":6981,"o":30.53,"t":"2025-04-15T04:00:00Z","v":643469,"vw":31.473986},{"c":30.18,"h":31.74,"l":29.17,"n":7304,"o":31.42,"t":"2025-04-16T04:00:00Z","v":464796,"vw":30.188816},{"c":31.45,"h":31.91,"l":30.09,"n":7565,"o":30.2,"t":"2025-04-17T04:00:00Z","v":558397,"vw":31.291944},{"c":29.41,"h":30.89,"l":28.76,"n":5847,"o":30.89,"t":"2025-04-21T04:00:00Z","v":376218,"vw":29.553877},{"c":28.78,"h":30.385,"l":28.67,"n":7041,"o":29.91,"t":"2025-04-22T04:00:00Z","v":687642,"vw":29.229365},{"c":29.78,"h":31,"l":29.17,"n":8981,"o":30.26,"t":"2025-04-23T04:00:00Z","v":755394,"vw":29.967598},{"c":29.79,"h":30.5,"l":29.16,"n":5338,"o":30.4,"t":"2025-04-24T04:00:00Z","v":414163,"vw":29.762954},{"c":29.97,"h":30.23,"l":29.32,"n":6727,"o":29.6,"t":"2025-04-25T04:00:00Z","v":375092,"vw":29.903714},{"c":29.57,"h":31.6017,"l":29.26,"n":6226,"o":29.97,"t":"2025-04-28T04:00:00Z","v":318907,"vw":29.91678},{"c":30.26,"h":30.44,"l":28.89,"n":4381,"o":29.61,"t":"2025-04-29T04:00:00Z","v":198184,"vw":29.829672},{"c":30.35,"h":30.815,"l":29.365,"n":4193,"o":29.61,"t":"2025-04-30T04:00:00Z","v":214511,"vw":30.297214},{"c":31.04,"h":31.81,"l":30.495,"n":6318,"o":30.71,"t":"2025-05-01T04:00:00Z","v":363388,"vw":31.080787},{"c":33.39,"h":34,"l":31.04,"n":9572,"o":31.15,"t":"2025-05-02T04:00:00Z","v":572721,"vw":33.131447},{"c":33.52,"h":33.88,"l":32.35,"n":8154,"o":32.78,"t":"2025-05-05T04:00:00Z","v":557056,"vw":33.245948},{"c":33.02,"h":33.555,"l":32.25,"n":7467,"o":32.8,"t":"2025-05-06T04:00:00Z","v":475462,"vw":32.883385},{"c":33.27,"h":34.16,"l":32.75,"n":7965,"o":33.38,"t":"2025-05-07T04:00:00Z","v":715643,"vw":33.143659},{"c":34.8,"h":36.86,"l":34.51,"n":15378,"o":34.75,"t":"2025-05-08T04:00:00Z","v":906087,"vw":35.404705},{"c":33.92,"h":35.9,"l":33.3,"n":8446,"o":35.24,"t":"2025-05-09T04:00:00Z","v":485256,"vw":34.06278},{"c":34.58,"h":36,"l":34.39,"n":6693,"o":36,"t":"2025-05-12T04:00:00Z","v":442318,"vw":34.910975},{"c":34.96,"h":35.12,"l":34.4,"n":4508,"o":35,"t":"2025-05-13T04:00:00Z","v":275198,"vw":34.899909},{"c":36.46,"h":37.185,"l":34.82,"n":13114,"o":36.41,"t":"2025-05-14T04:00:00Z","v":908441,"vw":36.091524},{"c":36.62,"h":37.19,"l":35.7,"n":7662,"o":36.72,"t":"2025-05-15T04:00:00Z","v":346721,"vw":36.478769},{"c":36.16,"h":37.58,"l":36.05,"n":6217,"o":37.16,"t":"2025-05-16T04:00:00Z","v":305203,"vw":36.559001},{"c":36.82,"h":36.95,"l":35.12,"n":6004,"o":35.15,"t":"2025-05-19T04:00:00Z","v":297905,"vw":36.297173},{"c":37.66,"h":37.76,"l":35.91,"n":5653,"o":36.61,"t":"2025-05-20T04:00:00Z","v":383427,"vw":37.263105},{"c":35.875,"h":37.745,"l":35.69,"n":4997,"o":37.58,"t":"2025-05-21T04:00:00Z","v":328173,"vw":36.375561},{"c":36.85,"h":37.18,"l":35.64,"n":4477,"o":35.92,"t":"2025-05-22T04:00:00Z","v":247089,"vw":36.673794},{"c":36.62,"h":37.47,"l":35.3,"n":4995,"o":35.3,"t":"2025-05-23T04:00:00Z","v":306871,"vw":36.525595},{"c":36.895,"h":37.58,"l":36.6439,"n":5372,"o":37.3,"t":"2025-05-27T04:00:00Z","v":256502,"vw":37.133214},{"c":35.89,"h":37.0763,"l":35.82,"n":4614,"o":36.82,"t":"2025-05-28T04:00:00Z","v":245973,"vw":36.148105},{"c":34.68,"h":36.46,"l":34.13,"n":6538,"o":36.46,"t":"2025-05-29T04:00:00Z","v":461601,"vw":34.630855},{"c":34.42,"h":35.0975,"l":33.51,"n":8361,"o":34.39,"t":"2025-05-30T04:00:00Z","v":445317,"vw":34.460522},{"c":33.97,"h":34.87,"l":33.75,"n":5979,"o":34.48,"t":"2025-06-02T04:00:00Z","v":288886,"vw":34.074178},{"c":36.7,"h":36.7571,"l":33.6815,"n":6799,"o":34.12,"t":"2025-06-03T04:00:00Z","v":302323,"vw":36.043113},{"c":37.18,"h":38.23,"l":36.83,"n":8628,"o":37.08,"t":"2025-06-04T04:00:00Z","v":398992,"vw":37.301273},{"c":38.02,"h":39.96,"l":36.93,"n":8357,"o":37.32,"t":"2025-06-05T04:00:00Z","v":524245,"vw":38.622468},{"c":38,"h":39.275,"l":37.86,"n":4527,"o":38.79,"t":"2025-06-06T04:00:00Z","v":237757,"vw":38.322931},{"c":38.49,"h":38.715,"l":37.55,"n":6432,"o":38.36,"t":"2025-06-09T04:00:00Z","v":316038,"vw":38.320618},{"c":38.87,"h":39.765,"l":37.9,"n":7790,"o":38.89,"t":"2025-06-10T04:00:00Z","v":430040,"vw":38.980081},{"c":38.54,"h":39.485,"l":38.52,"n":5585,"o":39.27,"t":"2025-06-11T04:00:00Z","v":253093,"vw":38.875904},{"c":37.12,"h":38.54,"l":36.5,"n":9842,"o":38.29,"t":"2025-06-12T04:00:00Z","v":578947,"vw":37.644949},{"c":37.44,"h":37.69,"l":36.04,"n":11229,"o":36.04,"t":"2025-06-13T04:00:00Z","v":659994,"vw":37.386891},{"c":38.91,"h":38.96,"l":37.15,"n":5714,"o":37.91,"t":"2025-06-16T04:00:00Z","v":310743,"vw":38.452697},{"c":37.41,"h":38.65,"l":36.36,"n":6752,"o":38.65,"t":"2025-06-17T04:00:00Z","v":430234,"vw":37.340964},{"c":38.03,"h":38.43,"l":36.66,"n":4737,"o":37.6,"t":"2025-06-18T04:00:00Z","v":304628,"vw":37.922074},{"c":37.81,"h":38.84,"l":37.225,"n":3595,"o":38.84,"t":"2025-06-20T04:00:00Z","v":223928,"vw":37.969745},{"c":36.58,"h":37.84,"l":35.61,"n":4985,"o":37.44,"t":"2025-06-23T04:00:00Z","v":292333,"vw":36.619241},{"c":35.76,"h":37.03,"l":35.53,"n":6850,"o":36.83,"t":"2025-06-24T04:00:00Z","v":518526,"vw":36.113531},{"c":37.5,"h":38.21,"l":34.3401,"n":5875,"o":35.75,"t":"2025-06-25T04:00:00Z","v":331234,"vw":36.893266},{"c":40.84,"h":41.39,"l":37.39,"n":8224,"o":37.92,"t":"2025-06-26T04:00:00Z","v":649983,"vw":40.187935},{"c":40.93,"h":42.15,"l":40.425,"n":7787,"o":41.25,"t":"2025-06-27T04:00:00Z","v":471030,"vw":41.194557},{"c":42.71,"h":43.45,"l":40.5835,"n":6584,"o":41.04,"t":"2025-06-30T04:00:00Z","v":359813,"vw":42.576299},{"c":43.4,"h":44.42,"l":42.045,"n":6976,"o":42.32,"t":"2025-07-01T04:00:00Z","v":423855,"vw":43.535976},{"c":44.36,"h":44.68,"l":42.7203,"n":5743,"o":43.36,"t":"2025-07-02T04:00:00Z","v":378561,"vw":43.981566},{"c":43.54,"h":44.7046,"l":43.07,"n":3616,"o":44.32,"t":"2025-07-03T04:00:00Z","v":278359,"vw":43.72261},{"c":46.11,"h":47,"l":43.17,"n":11051,"o":43.17,"t":"2025-07-07T04:00:00Z","v":709737,"vw":45.897809},{"c":43.97,"h":47.08,"l":43.78,"n":7843,"o":46.7,"t":"2025-07-08T04:00:00Z","v":483316,"vw":44.960206},{"c":45.06,"h":45.325,"l":44.08,"n":6477,"o":44.08,"t":"2025-07-09T04:00:00Z","v":335842,"vw":44.913246},{"c":45.97,"h":47.11,"l":45.0432,"n":6339,"o":45.36,"t":"2025-07-10T04:00:00Z","v":384078,"vw":46.514149},{"c":44.89,"h":46.345,"l":44.64,"n":6014,"o":45.645,"t":"2025-07-11T04:00:00Z","v":214277,"vw":45.206391},{"c":45.525,"h":46.5,"l":44.74,"n":6595,"o":44.86,"t":"2025-07-14T04:00:00Z","v":269567,"vw":45.604372},{"c":44.42,"h":46.56,"l":43.995,"n":5348,"o":46.07,"t":"2025-07-15T04:00:00Z","v":269881,"vw":44.615045},{"c":43.66,"h":45.12,"l":43.3007,"n":5619,"o":45.12,"t":"2025-07-16T04:00:00Z","v":254149,"vw":43.87412},{"c":42.45,"h":43.91,"l":42.23,"n":4750,"o":43.5,"t":"2025-07-17T04:00:00Z","v":225477,"vw":42.739029},{"c":41.57,"h":43.5,"l":41.52,"n":5075,"o":42.95,"t":"2025-07-18T04:00:00Z","v":264079,"vw":42.276392},{"c":42.6,"h":43.9,"l":42,"n":5782,"o":42.1,"t":"2025-07-21T04:00:00Z","v":256325,"vw":43.041691},{"c":43.47,"h":43.665,"l":41.68,"n":5480,"o":42.47,"t":"2025-07-22T04:00:00Z","v":335582,"vw":42.689712},{"c":43.18,"h":44.41,"l":43.07,"n":5848,"o":43.9,"t":"2025-07-23T04:00:00Z","v":286717,"vw":43.446715},{"c":43.145,"h":44.89,"l":42.96,"n":6412,"o":43.17,"t":"2025-07-24T04:00:00Z","v":308006,"vw":43.771365},{"c":42.41,"h":43.75,"l":42.3,"n":5471,"o":43.56,"t":"2025-07-25T04:00:00Z","v":302751,"vw":42.871781},{"c":42.48,"h":43.89,"l":42.25,"n":5378,"o":42.64,"t":"2025-07-28T04:00:00Z","v":277296,"vw":42.716355},{"c":41.23,"h":44,"l":41.16,"n":4647,"o":42.49,"t":"2025-07-29T04:00:00Z","v":262829,"vw":42.363108},{"c":41.96,"h":43.1,"l":41.4,"n":5164,"o":41.49,"t":"2025-07-30T04:00:00Z","v":298487,"vw":42.145363},{"c":41.955,"h":42.57,"l":40.68,"n":5638,"o":41.46,"t":"2025-07-31T04:00:00Z","v":326112,"vw":41.894571},{"c":41.34,"h":41.945,"l":40.2201,"n":5972,"o":40.76,"t":"2025-08-01T04:00:00Z","v":317281,"vw":41.080284},{"c":42.72,"h":43.935,"l":41.605,"n":7240,"o":41.8,"t":"2025-08-04T04:00:00Z","v":536919,"vw":42.941334},{"c":44.03,"h":44.47,"l":42.47,"n":5882,"o":42.56,"t":"2025-08-05T04:00:00Z","v":267314,"vw":43.805445},{"c":41.79,"h":44.2,"l":41.17,"n":7304,"o":44,"t":"2025-08-06T04:00:00Z","v":423844,"vw":42.118941},{"c":35.96,"h":41.74,"l":35.6201,"n":22410,"o":38.22,"t":"2025-08-07T04:00:00Z","v":1355373,"vw":37.201137},{"c":34.8,"h":36.76,"l":33.89,"n":13868,"o":35.84,"t":"2025-08-08T04:00:00Z","v":807948,"vw":34.708205},{"c":33.63,"h":36.2899,"l":33.56,"n":10468,"o":35.2,"t":"2025-08-11T04:00:00Z","v":951217,"vw":34.59687},{"c":33.62,"h":35.48,"l":33.35,"n":11761,"o":33.85,"t":"2025-08-12T04:00:00Z","v":686115,"vw":34.065101},{"c":38.34,"h":38.38,"l":33.75,"n":11292,"o":33.86,"t":"2025-08-13T04:00:00Z","v":852691,"vw":36.899579},{"c":37.95,"h":38.3,"l":35.7969,"n":9494,"o":37.85,"t":"2025-08-14T04:00:00Z","v":446101,"vw":37.1392},{"c":38.32,"h":38.7599,"l":36.635,"n":6840,"o":38.15,"t":"2025-08-15T04:00:00Z","v":373398,"vw":38.10777},{"c":38.25,"h":38.475,"l":37.36,"n":4688,"o":38.26,"t":"2025-08-18T04:00:00Z","v":221790,"vw":38.099013},{"c":37.7,"h":38.45,"l":36.94,"n":5166,"o":38.34,"t":"2025-08-19T04:00:00Z","v":226066,"vw":37.620067},{"c":39.09,"h":40.27,"l":37.49,"n":8029,"o":38.57,"t":"2025-08-20T04:00:00Z","v":510202,"vw":38.977377},{"c":40,"h":40.585,"l":38.405,"n":6848,"o":38.66,"t":"2025-08-21T04:00:00Z","v":361255,"vw":39.926718},{"c":43.635,"h":43.69,"l":39.78,"n":6361,"o":40.11,"t":"2025-08-22T04:00:00Z","v":389789,"vw":42.606835},{"c":40.66,"h":43.37,"l":40.63,"n":7110,"o":43.37,"t":"2025-08-25T04:00:00Z","v":353846,"vw":41.610333},{"c":41.76,"h":42.095,"l":40.47,"n":4113,"o":40.73,"t":"2025-08-26T04:00:00Z","v":196382,"vw":41.66506},{"c":42.44,"h":42.79,"l":41.46,"n":3912,"o":41.69,"t":"2025-08-27T04:00:00Z","v":261793,"vw":42.265553},{"c":41,"h":42.595,"l":40.97,"n":4979,"o":42.44,"t":"2025-08-28T04:00:00Z","v":295309,"vw":41.749759},{"c":41.27,"h":41.63,"l":40.74,"n":4250,"o":41.19,"t":"2025-08-29T04:00:00Z","v":205100,"vw":41.253762},{"c":40.32,"h":41.57,"l":39.645,"n":4386,"o":40.49,"t":"2025-09-02T04:00:00Z","v":224190,"vw":40.283635},{"c":38.37,"h":40.495,"l":37.8,"n":4794,"o":40.15,"t":"2025-09-03T04:00:00Z","v":301982,"vw":38.754617},{"c":38.67,"h":38.99,"l":38.03,"n":3604,"o":38.3,"t":"2025-09-04T04:00:00Z","v":188309,"vw":38.659273},{"c":39.03,"h":39.975,"l":38.38,"n":3499,"o":39.2,"t":"2025-09-05T04:00:00Z","v":173712,"vw":38.975017},{"c":38.245,"h":39.375,"l":37.91,"n":4551,"o":39.34,"t":"2025-09-08T04:00:00Z","v":239761,"vw":38.366472},{"c":39.21,"h":39.5,"l":37.275,"n":3996,"o":37.87,"t":"2025-09-09T04:00:00Z","v":182125,"vw":38.534883},{"c":37.93,"h":39.35,"l":37.415,"n":4113,"o":39.26,"t":"2025-09-10T04:00:00Z","v":236206,"vw":38.013718},{"c":37.81,"h":38.93,"l":37.69,"n":4035,"o":38.05,"t":"2025-09-11T04:00:00Z","v":163648,"vw":38.083892},{"c":37.465,"h":38.08,"l":36.53,"n":5447,"o":37.5,"t":"2025-09-12T04:00:00Z","v":313935,"vw":37.161104},{"c":36.84,"h":37.99,"l":36.67,"n":4459,"o":37.83,"t":"2025-09-15T04:00:00Z","v":243214,"vw":37.176198},{"c":39.15,"h":40.23,"l":36.61,"n":5692,"o":36.61,"t":"2025-09-16T04:00:00Z","v":371509,"vw":39.111134},{"c":39.1,"h":40.36,"l":38.42,"n":4209,"o":39.07,"t":"2025-09-17T04:00:00Z","v":198103,"vw":39.297331},{"c":40.55,"h":41.275,"l":39.51,"n":3974,"o":39.56,"t":"2025-09-18T04:00:00Z","v":191241,"vw":40.313935},{"c":39.46,"h":41.26,"l":39.12,"n":3825,"o":40.93,"t":"2025-09-19T04:00:00Z","v":158658,"vw":39.636084},{"c":41.61,"h":41.72,"l":39.03,"n":3554,"o":39.67,"t":"2025-09-22T04:00:00Z","v":170870,"vw":41.03753},{"c":42.59,"h":43,"l":41.695,"n":5712,"o":41.75,"t":"2025-09-23T04:00:00Z","v":356813,"vw":42.620189},{"c":41.66,"h":43.015,"l":40.1,"n":5428,"o":42.6,"t":"2025-09-24T04:00:00Z","v":237551,"vw":41.770183},{"c":39.11,"h":41.3001,"l":38.13,"n":5525,"o":40.88,"t":"2025-09-25T04:00:00Z","v":367553,"vw":39.302769},{"c":39.11,"h":39.16,"l":37.37,"n":7093,"o":38.92,"t":"2025-09-26T04:00:00Z","v":517547,"vw":38.331235},{"c":41.37,"h":41.505,"l":38.35,"n":6396,"o":39.53,"t":"2025-09-29T04:00:00Z","v":460682,"vw":39.871041},{"c":40.99,"h":41.47,"l":39.75,"n":4163,"o":41.43,"t":"2025-09-30T04:00:00Z","v":241578,"vw":40.723079},{"c":40.82,"h":41.49,"l":39.56,"n":5422,"o":40.98,"t":"2025-10-01T04:00:00Z","v":252381,"vw":40.636629},{"c":42.23,"h":42.7251,"l":40.34,"n":3401,"o":40.87,"t":"2025-10-02T04:00:00Z","v":207392,"vw":41.939941},{"c":41.43,"h":42.665,"l":40.58,"n":5536,"o":42.29,"t":"2025-10-03T04:00:00Z","v":366757,"vw":41.327297},{"c":39.33,"h":41.82,"l":38.5,"n":7608,"o":41.66,"t":"2025-10-06T04:00:00Z","v":480972,"vw":39.567707},{"c":40.45,"h":40.66,"l":38.85,"n":4050,"o":39.75,"t":"2025-10-07T04:00:00Z","v":187113,"vw":40.123455},{"c":40.12,"h":41.2,"l":39.93,"n":3928,"o":40.47,"t":"2025-10-08T04:00:00Z","v":150820,"vw":40.363003},{"c":40.12,"h":41.52,"l":39.885,"n":3523,"o":40.13,"t":"2025-10-09T04:00:00Z","v":130836,"vw":40.525676},{"c":38.94,"h":40.515,"l":38.38,"n":4639,"o":40.04,"t":"2025-10-10T04:00:00Z","v":247168,"vw":38.900352},{"c":41.16,"h":41.275,"l":38.55,"n":5835,"o":39.26,"t":"2025-10-13T04:00:00Z","v":412246,"vw":39.396127},{"c":44.4,"h":46,"l":40.59,"n":9376,"o":40.67,"t":"2025-10-14T04:00:00Z","v":607912,"vw":44.583659},{"c":44.86,"h":46.86,"l":44.22,"n":8444,"o":44.95,"t":"2025-10-15T04:00:00Z","v":723577,"vw":45.63572},{"c":46.59,"h":46.805,"l":44.255,"n":7639,"o":44.93,"t":"2025-10-16T04:00:00Z","v":493888,"vw":45.947859},{"c":47.265,"h":47.46,"l":45.39,"n":5152,"o":46.24,"t":"2025-10-17T04:00:00Z","v":272380,"vw":46.489573},{"c":49.315,"h":49.63,"l":47.32,"n":5806,"o":48,"t":"2025-10-20T04:00:00Z","v":322730,"vw":48.882905},{"c":49.33,"h":49.96,"l":47,"n":5346,"o":49.22,"t":"2025-10-21T04:00:00Z","v":317786,"vw":48.490258},{"c":49.85,"h":50,"l":47.28,"n":6590,"o":48.93,"t":"2025-10-22T04:00:00Z","v":373273,"vw":49.066929},{"c":49.59,"h":51.3399,"l":49.44,"n":6775,"o":50,"t":"2025-10-23T04:00:00Z","v":447168,"vw":50.422977},{"c":49.08,"h":51.14,"l":49,"n":4302,"o":50,"t":"2025-10-24T04:00:00Z","v":317877,"vw":50.192846},{"c":50.805,"h":51.125,"l":49.15,"n":5997,"o":49.66,"t":"2025-10-27T04:00:00Z","v":348985,"vw":50.779476},{"c":52.43,"h":52.67,"l":50.05,"n":6037,"o":50.9,"t":"2025-10-28T04:00:00Z","v":309830,"vw":51.640789},{"c":52.29,"h":54.06,"l":49.89,"n":10185,"o":52.5,"t":"2025-10-29T04:00:00Z","v":709887,"vw":52.834445},{"c":50.9,"h":53.9,"l":50.6,"n":6208,"o":52.41,"t":"2025-10-30T04:00:00Z","v":331317,"vw":52.026934},{"c":47.95,"h":50.77,"l":47.5,"n":8771,"o":50.77,"t":"2025-10-31T04:00:00Z","v":445740,"vw":48.860214},{"c":47.8,"h":48.89,"l":47,"n":9248,"o":47.95,"t":"2025-11-03T05:00:00Z","v":553684,"vw":48.009376},{"c":49.4,"h":49.86,"l":47.225,"n":8116,"o":47.72,"t":"2025-11-04T05:00:00Z","v":469730,"vw":48.744763},{"c":60.51,"h":62.25,"l":52.25,"n":29941,"o":53.91,"t":"2025-11-05T05:00:00Z","v":2389739,"vw":59.066254},{"c":64.91,"h":65.1,"l":60.55,"n":17817,"o":61.45,"t":"2025-11-06T05:00:00Z","v":1341443,"vw":63.982321},{"c":65,"h":65.45,"l":62,"n":15052,"o":64.08,"t":"2025-11-07T05:00:00Z","v":1049449,"vw":64.835155},{"c":67.69,"h":69,"l":64.32,"n":15162,"o":65,"t":"2025-11-10T05:00:00Z","v":965380,"vw":67.497646},{"c":68.45,"h":68.86,"l":66.35,"n":8188,"o":67.78,"t":"2025-11-11T05:00:00Z","v":425388,"vw":68.337282},{"c":63.19,"h":68.79,"l":62.575,"n":15954,"o":68.45,"t":"2025-11-12T05:00:00Z","v":945855,"vw":64.412514},{"c":64.75,"h":66.04,"l":62.86,"n":9256,"o":63.42,"t":"2025-11-13T05:00:00Z","v":429032,"vw":64.772471},{"c":63.99,"h":64.775,"l":62.12,"n":10876,"o":64.06,"t":"2025-11-14T05:00:00Z","v":631422,"vw":63.72199},{"c":65.84,"h":66.055,"l":64,"n":9784,"o":64.34,"t":"2025-11-17T05:00:00Z","v":629156,"vw":65.331826},{"c":64.57,"h":65.6,"l":61.85,"n":9793,"o":65.6,"t":"2025-11-18T05:00:00Z","v":487272,"vw":64.00021},{"c":66.84,"h":67.46,"l":65.1,"n":8240,"o":65.3,"t":"2025-11-19T05:00:00Z","v":518132,"vw":66.806239},{"c":66.05,"h":68,"l":65,"n":7448,"o":68,"t":"2025-11-20T05:00:00Z","v":387824,"vw":66.19333},{"c":68.03,"h":68.5,"l":64.41,"n":7896,"o":66.24,"t":"2025-11-21T05:00:00Z","v":396122,"vw":67.56376},{"c":69.14,"h":70.95,"l":67,"n":11996,"o":67.34,"t":"2025-11-24T05:00:00Z","v":585553,"vw":69.525556},{"c":69,"h":72.335,"l":67.365,"n":13397,"o":69.29,"t":"2025-11-25T05:00:00Z","v":1014766,"vw":70.430253},{"c":68.01,"h":69.6,"l":67.01,"n":5932,"o":69.11,"t":"2025-11-26T05:00:00Z","v":277643,"vw":67.954542},{"c":69.29,"h":69.38,"l":67.7101,"n":2330,"o":68.11,"t":"2025-11-28T05:00:00Z","v":158255,"vw":68.859107},{"c":67.79,"h":69.69,"l":67.15,"n":7613,"o":68.15,"t":"2025-12-01T05:00:00Z","v":278101,"vw":67.934204},{"c":67.48,"h":68.7647,"l":67.18,"n":4917,"o":68.03,"t":"2025-12-02T05:00:00Z","v":274407,"vw":67.779895},{"c":67.76,"h":68.46,"l":62.77,"n":5056,"o":67.67,"t":"2025-12-03T05:00:00Z","v":216213,"vw":67.314476},{"c":70.71,"h":71.4,"l":67.6701,"n":6855,"o":67.76,"t":"2025-12-04T05:00:00Z","v":291477,"vw":70.31966},{"c":70.73,"h":73.19,"l":70.05,"n":8840,"o":70.5,"t":"2025-12-05T05:00:00Z","v":640922,"vw":71.293821},{"c":71.18,"h":73.435,"l":70.07,"n":7001,"o":71.23,"t":"2025-12-08T05:00:00Z","v":282041,"vw":71.683564},{"c":71.01,"h":73.5,"l":70.19,"n":8703,"o":71.36,"t":"2025-12-09T05:00:00Z","v":425966,"vw":71.718303},{"c":72.46,"h":73.5,"l":71,"n":7074,"o":72.88,"t":"2025-12-10T05:00:00Z","v":438484,"vw":72.49354},{"c":72.72,"h":73.16,"l":71.48,"n":5964,"o":72.98,"t":"2025-12-11T05:00:00Z","v":437032,"vw":72.706196},{"c":72.51,"h":73.81,"l":72.11,"n":7789,"o":72.75,"t":"2025-12-12T05:00:00Z","v":429474,"vw":72.843189},{"c":72.03,"h":73.315,"l":71.64,"n":6409,"o":72.71,"t":"2025-12-15T05:00:00Z","v":320977,"vw":72.246729},{"c":74.15,"h":74.345,"l":71.49,"n":11977,"o":71.55,"t":"2025-12-16T05:00:00Z","v":833423,"vw":73.331073},{"c":74.71,"h":78.24,"l":73.62,"n":13197,"o":74.1,"t":"2025-12-17T05:00:00Z","v":1301824,"vw":75.109487},{"c":69.59,"h":76.005,"l":68.75,"n":11536,"o":75.02,"t":"2025-12-18T05:00:00Z","v":670239,"vw":70.6386},{"c":74.415,"h":74.49,"l":68.7563,"n":7073,"o":69.65,"t":"2025-12-19T05:00:00Z","v":627599,"vw":73.828632},{"c":76.61,"h":77.49,"l":74.78,"n":7211,"o":75.21,"t":"2025-12-22T05:00:00Z","v":304767,"vw":76.25083},{"c":76.13,"h":76.76,"l":74.82,"n":6724,"o":76.34,"t":"2025-12-23T05:00:00Z","v":248875,"vw":75.823187},{"c":75.65,"h":76.53,"l":73.555,"n":2835,"o":75.94,"t":"2025-12-24T05:00:00Z","v":106576,"vw":75.762495},{"c":76.45,"h":76.735,"l":74.75,"n":5829,"o":75.19,"t":"2025-12-26T05:00:00Z","v":200130,"vw":75.917553},{"c":72.92,"h":76.3,"l":72.69,"n":6099,"o":75.81,"t":"2025-12-29T05:00:00Z","v":251752,"vw":73.486625},{"c":72.92,"h":73.68,"l":71.59,"n":7693,"o":73.06,"t":"2025-12-30T05:00:00Z","v":355855,"vw":72.766071},{"c":72.88,"h":75,"l":72.79,"n":7185,"o":74.47,"t":"2025-12-31T05:00:00Z","v":241955,"vw":73.713312},{"c":68.84,"h":73.705,"l":68.66,"n":10941,"o":73.61,"t":"2026-01-02T05:00:00Z","v":484773,"vw":69.903888},{"c":66.43,"h":70.91,"l":63.77,"n":14489,"o":68.66,"t":"2026-01-05T05:00:00Z","v":760750,"vw":65.602944},{"c":69.32,"h":69.98,"l":66.06,"n":8094,"o":66.43,"t":"2026-01-06T05:00:00Z","v":366696,"vw":68.641591},{"c":70.01,"h":71.01,"l":68.29,"n":8974,"o":69.11,"t":"2026-01-07T05:00:00Z","v":376119,"vw":69.804201},{"c":72.92,"h":73.17,"l":69.11,"n":7142,"o":69.36,"t":"2026-01-08T05:00:00Z","v":405293,"vw":72.167804},{"c":68.34,"h":74.84,"l":68.24,"n":10124,"o":73.6,"t":"2026-01-09T05:00:00Z","v":522611,"vw":69.340229},{"c":66.76,"h":71.88,"l":65.5,"n":12347,"o":71.88,"t":"2026-01-12T05:00:00Z","v":616978,"vw":66.912994},{"c":65.13,"h":67.12,"l":65.01,"n":8464,"o":66.42,"t":"2026-01-13T05:00:00Z","v":329578,"vw":65.904289},{"c":66.19,"h":68.98,"l":64.665,"n":10454,"o":64.75,"t":"2026-01-14T05:00:00Z","v":599888,"vw":66.351981},{"c":65.96,"h":66.8,"l":63.47,"n":8955,"o":65.31,"t":"2026-01-15T05:00:00Z","v":407185,"vw":65.260025},{"c":67.51,"h":68.5,"l":65.81,"n":10477,"o":66.1,"t":"2026-01-16T05:00:00Z","v":476800,"vw":67.499087},{"c":64.63,"h":66.16,"l":63.29,"n":8444,"o":66.16,"t":"2026-01-20T05:00:00Z","v":398456,"vw":64.499752},{"c":67.7,"h":68.825,"l":64.69,"n":10685,"o":64.82,"t":"2026-01-21T05:00:00Z","v":554131,"vw":66.812225},{"c":67.44,"h":69.59,"l":67,"n":6623,"o":67.73,"t":"2026-01-22T05:00:00Z","v":225129,"vw":68.175316},{"c":65.92,"h":68.29,"l":65.47,"n":11094,"o":67.4,"t":"2026-01-23T05:00:00Z","v":616259,"vw":66.209905},{"c":65.1,"h":67.35,"l":64.495,"n":12933,"o":65.92,"t":"2026-01-26T05:00:00Z","v":784141,"vw":65.454581},{"c":64.95,"h":65.96,"l":63,"n":10038,"o":65.73,"t":"2026-01-27T05:00:00Z","v":666950,"vw":64.834976},{"c":67.18,"h":68.025,"l":64.67,"n":9113,"o":64.79,"t":"2026-01-28T05:00:00Z","v":586252,"vw":66.563769},{"c":69.18,"h":69.4,"l":65.73,"n":8478,"o":67.9,"t":"2026-01-29T05:00:00Z","v":326508,"vw":68.416466},{"c":68.15,"h":71.87,"l":66.9,"n":11889,"o":69.12,"t":"2026-01-30T05:00:00Z","v":512618,"vw":68.211817},{"c":71.25,"h":73.93,"l":68.76,"n":12193,"o":68.76,"t":"2026-02-02T05:00:00Z","v":624731,"vw":72.203469},{"c":73.34,"h":73.41,"l":70.7947,"n":8150,"o":72.96,"t":"2026-02-03T05:00:00Z","v":369161,"vw":72.453174},{"c":69.13,"h":73.99,"l":68.12,"n":10643,"o":73.34,"t":"2026-02-04T05:00:00Z","v":350382,"vw":69.776218},{"c":66.36,"h":70.27,"l":66.19,"n":10468,"o":68.45,"t":"2026-02-05T05:00:00Z","v":388068,"vw":67.69046},{"c":68.79,"h":69.24,"l":66.07,"n":7517,"o":66.9,"t":"2026-02-06T05:00:00Z","v":284861,"vw":68.235985},{"c":69.51,"h":70.01,"l":67.3,"n":6276,"o":68.87,"t":"2026-02-09T05:00:00Z","v":201353,"vw":69.215589},{"c":72.58,"h":73.91,"l":67.87,"n":12112,"o":69.51,"t":"2026-02-10T05:00:00Z","v":677197,"vw":72.249883},{"c":72.72,"h":73.62,"l":67.98,"n":12263,"o":72.6,"t":"2026-02-11T05:00:00Z","v":567154,"vw":70.733051},{"c":73.54,"h":74.9,"l":71.875,"n":9480,"o":72.9,"t":"2026-02-12T05:00:00Z","v":407503,"vw":73.734833},{"c":74.6,"h":75.7,"l":72.25,"n":11082,"o":73.14,"t":"2026-02-13T05:00:00Z","v":717728,"vw":74.076533},{"c":74.34,"h":76.18,"l":72.32,"n":10741,"o":74.09,"t":"2026-02-17T05:00:00Z","v":608354,"vw":74.526115},{"c":76.23,"h":76.23,"l":70.78,"n":9026,"o":74.46,"t":"2026-02-18T05:00:00Z","v":374430,"vw":75.556078},{"c":75.87,"h":76.4,"l":73.45,"n":9527,"o":76.11,"t":"2026-02-19T05:00:00Z","v":411732,"vw":75.256805},{"c":76,"h":77.46,"l":72.8056,"n":10467,"o":74.65,"t":"2026-02-20T05:00:00Z","v":510259,"vw":76.081995},{"c":74.96,"h":78.25,"l":73.45,"n":14363,"o":75.76,"t":"2026-02-23T05:00:00Z","v":771247,"vw":75.234614},{"c":79.67,"h":79.9,"l":65,"n":20828,"o":66.47,"t":"2026-02-24T05:00:00Z","v":1280566,"vw":75.240264},{"c":78.29,"h":83.31,"l":77.09,"n":17768,"o":79.9,"t":"2026-02-25T05:00:00Z","v":967702,"vw":79.67751},{"c":77.15,"h":78.06,"l":74.25,"n":11832,"o":78,"t":"2026-02-26T05:00:00Z","v":507943,"vw":76.479239},{"c":78.7,"h":79.01,"l":76.06,"n":10564,"o":76.06,"t":"2026-02-27T05:00:00Z","v":480602,"vw":78.235395},{"c":76.095,"h":77.735,"l":74.07,"n":14315,"o":76.83,"t":"2026-03-02T05:00:00Z","v":610472,"vw":75.56351},{"c":71.11,"h":74.45,"l":68.89,"n":16161,"o":73.85,"t":"2026-03-03T05:00:00Z","v":769304,"vw":70.444999},{"c":71.14,"h":73.9299,"l":70.205,"n":12029,"o":72.205,"t":"2026-03-04T05:00:00Z","v":429269,"vw":71.253307},{"c":71.36,"h":71.49,"l":69.12,"n":9062,"o":69.8,"t":"2026-03-05T05:00:00Z","v":433162,"vw":70.190447},{"c":70.41,"h":70.99,"l":68.205,"n":10848,"o":70.02,"t":"2026-03-06T05:00:00Z","v":452657,"vw":70.011743},{"c":69.06,"h":70.5,"l":66,"n":12229,"o":68.95,"t":"2026-03-09T04:00:00Z","v":541529,"vw":68.014458},{"c":66.35,"h":69.17,"l":65.16,"n":11298,"o":69.17,"t":"2026-03-10T04:00:00Z","v":448419,"vw":66.480372},{"c":66.24,"h":67.73,"l":65.14,"n":12857,"o":66.36,"t":"2026-03-11T04:00:00Z","v":472257,"vw":66.190391},{"c":63.595,"h":65.78,"l":62.73,"n":10937,"o":64.85,"t":"2026-03-12T04:00:00Z","v":407507,"vw":63.65349},{"c":63.35,"h":65.08,"l":61.77,"n":11773,"o":64.44,"t":"2026-03-13T04:00:00Z","v":454458,"vw":63.251953},{"c":63.48,"h":65.015,"l":61.6,"n":10359,"o":63.77,"t":"2026-03-16T04:00:00Z","v":666443,"vw":63.635178},{"c":65.01,"h":65.82,"l":63.785,"n":8077,"o":64.43,"t":"2026-03-17T04:00:00Z","v":390751,"vw":65.062297},{"c":65.5,"h":65.845,"l":64.145,"n":10254,"o":65.01,"t":"2026-03-18T04:00:00Z","v":557561,"vw":65.306888},{"c":65.53,"h":66.56,"l":64.11,"n":9446,"o":65.29,"t":"2026-03-19T04:00:00Z","v":448530,"vw":65.581764},{"c":62.65,"h":66.09,"l":61.7,"n":9828,"o":65.87,"t":"2026-03-20T04:00:00Z","v":506897,"vw":62.728254},{"c":59.61,"h":65.895,"l":58.74,"n":14138,"o":63.77,"t":"2026-03-23T04:00:00Z","v":745423,"vw":60.01354},{"c":58.16,"h":59.9788,"l":55.62,"n":14593,"o":58.65,"t":"2026-03-24T04:00:00Z","v":872075,"vw":57.539813},{"c":59.57,"h":60.34,"l":57.0701,"n":10913,"o":58.79,"t":"2026-03-25T04:00:00Z","v":525245,"vw":59.367643},{"c":59.91,"h":60.22,"l":58.18,"n":7572,"o":58.18,"t":"2026-03-26T04:00:00Z","v":300892,"vw":59.681907},{"c":55.31,"h":60.425,"l":54.47,"n":11708,"o":59.81,"t":"2026-03-27T04:00:00Z","v":613000,"vw":56.175996},{"c":54.69,"h":56.79,"l":53.59,"n":9946,"o":56.79,"t":"2026-03-30T04:00:00Z","v":431003,"vw":54.495142},{"c":56.78,"h":57.14,"l":53.1552,"n":9321,"o":55.69,"t":"2026-03-31T04:00:00Z","v":524117,"vw":56.275089},{"c":58.7,"h":59.58,"l":56.795,"n":8914,"o":57.34,"t":"2026-04-01T04:00:00Z","v":468107,"vw":58.717132},{"c":58.31,"h":59.02,"l":56.96,"n":7476,"o":58.47,"t":"2026-04-02T04:00:00Z","v":279450,"vw":58.163255},{"c":60.33,"h":60.47,"l":57.55,"n":9955,"o":58.96,"t":"2026-04-06T04:00:00Z","v":406982,"vw":59.565171},{"c":59.01,"h":61.1604,"l":58.815,"n":8686,"o":60.04,"t":"2026-04-07T04:00:00Z","v":316605,"vw":59.575825},{"c":62.01,"h":63,"l":60.96,"n":7760,"o":61.32,"t":"2026-04-08T04:00:00Z","v":446562,"vw":61.860742},{"c":62.06,"h":62.78,"l":60.7825,"n":9031,"o":62,"t":"2026-04-09T04:00:00Z","v":462460,"vw":61.80437},{"c":60.19,"h":62.63,"l":59.94,"n":7590,"o":62.16,"t":"2026-04-10T04:00:00Z","v":354553,"vw":60.777233},{"c":62.92,"h":63.06,"l":60,"n":6654,"o":60,"t":"2026-04-13T04:00:00Z","v":234338,"vw":62.270108},{"c":66.48,"h":66.7,"l":63.27,"n":9738,"o":64,"t":"2026-04-14T04:00:00Z","v":359306,"vw":65.49939},{"c":66.61,"h":68.07,"l":65.49,"n":7274,"o":66.63,"t":"2026-04-15T04:00:00Z","v":365493,"vw":66.360371},{"c":64.51,"h":66.485,"l":63.11,"n":7830,"o":66.21,"t":"2026-04-16T04:00:00Z","v":857212,"vw":64.204909},{"c":67.08,"h":67.22,"l":64.71,"n":7296,"o":64.71,"t":"2026-04-17T04:00:00Z","v":589075,"vw":66.615295},{"c":66.93,"h":67.4,"l":65.14,"n":10602,"o":66.51,"t":"2026-04-20T04:00:00Z","v":462368,"vw":66.456671},{"c":64.06,"h":68.65,"l":63.93,"n":10580,"o":67.11,"t":"2026-04-21T04:00:00Z","v":428864,"vw":65.6299},{"c":67.09,"h":68.3975,"l":65.23,"n":9342,"o":65.27,"t":"2026-04-22T04:00:00Z","v":494206,"vw":66.923479},{"c":65.12,"h":68,"l":64.35,"n":7997,"o":67.33,"t":"2026-04-23T04:00:00Z","v":294935,"vw":65.436667},{"c":66.28,"h":66.38,"l":63.42,"n":8126,"o":64.93,"t":"2026-04-24T04:00:00Z","v":301330,"vw":65.89978},{"c":65.47,"h":67.57,"l":65.36,"n":8317,"o":66.47,"t":"2026-04-27T04:00:00Z","v":280279,"vw":66.061232},{"c":64.4,"h":66.235,"l":63.5,"n":8724,"o":64.75,"t":"2026-04-28T04:00:00Z","v":403811,"vw":64.474228},{"c":62.43,"h":64.12,"l":61.09,"n":8749,"o":64.12,"t":"2026-04-29T04:00:00Z","v":405350,"vw":62.4672},{"c":68.63,"h":68.79,"l":63.17,"n":10971,"o":63.17,"t":"2026-04-30T04:00:00Z","v":465416,"vw":67.7286},{"c":70.23,"h":71.87,"l":66.87,"n":12742,"o":67.71,"t":"2026-05-01T04:00:00Z","v":515969,"vw":70.498247},{"c":70.24,"h":71.83,"l":68.48,"n":13393,"o":69.91,"t":"2026-05-04T04:00:00Z","v":674459,"vw":70.456594},{"c":70.99,"h":72.62,"l":70.155,"n":14226,"o":70.82,"t":"2026-05-05T04:00:00Z","v":813804,"vw":71.297334},{"c":74.54,"h":76.49,"l":64.42,"n":28858,"o":64.42,"t":"2026-05-06T04:00:00Z","v":2138593,"vw":73.721675},{"c":72.03,"h":74,"l":70.945,"n":13015,"o":73.97,"t":"2026-05-07T04:00:00Z","v":553300,"vw":72.183616},{"c":71.77,"h":72.88,"l":70.26,"n":9751,"o":72.66,"t":"2026-05-08T04:00:00Z","v":356704,"vw":71.624049},{"c":71.5,"h":72.55,"l":70.7,"n":8760,"o":71.57,"t":"2026-05-11T04:00:00Z","v":313579,"vw":71.628143},{"c":69.18,"h":72.7,"l":66.86,"n":11862,"o":71.3,"t":"2026-05-12T04:00:00Z","v":578448,"vw":69.064988},{"c":69.08,"h":70.505,"l":64.98,"n":9971,"o":69.08,"t":"2026-05-13T04:00:00Z","v":427942,"vw":69.147183},{"c":69.8,"h":70.3,"l":67.0001,"n":8242,"o":69.21,"t":"2026-05-14T04:00:00Z","v":279822,"vw":69.325835},{"c":65.76,"h":68.865,"l":64.24,"n":13080,"o":68.62,"t":"2026-05-15T04:00:00Z","v":532874,"vw":65.789206},{"c":65.63,"h":69.27,"l":65,"n":10927,"o":65.62,"t":"2026-05-18T04:00:00Z","v":436545,"vw":65.96803},{"c":65.55,"h":67.12,"l":64.49,"n":9796,"o":65.08,"t":"2026-05-19T04:00:00Z","v":345524,"vw":66.028664},{"c":70.04,"h":70.58,"l":65.49,"n":8313,"o":66.88,"t":"2026-05-20T04:00:00Z","v":433790,"vw":69.012183},{"c":71.23,"h":71.6,"l":68.345,"n":9692,"o":69.93,"t":"2026-05-21T04:00:00Z","v":362455,"vw":71.005487},{"c":72.19,"h":74,"l":70.768,"n":8504,"o":71.39,"t":"2026-05-22T04:00:00Z","v":273953,"vw":72.392841},{"c":72.64,"h":74.5,"l":71.94,"n":13208,"o":72.57,"t":"2026-05-26T04:00:00Z","v":654964,"vw":73.565694},{"c":71.32,"h":73.99,"l":70.585,"n":8357,"o":72.75,"t":"2026-05-27T04:00:00Z","v":309871,"vw":72.028809},{"c":72.98,"h":73.62,"l":71.13,"n":8523,"o":71.13,"t":"2026-05-28T04:00:00Z","v":301132,"vw":72.850262},{"c":70.69,"h":73.56,"l":69.04,"n":9294,"o":72.79,"t":"2026-05-29T04:00:00Z","v":459276,"vw":71.597146},{"c":68.08,"h":71.86,"l":67.29,"n":12021,"o":70.56,"t":"2026-06-01T04:00:00Z","v":622700,"vw":69.17372},{"c":70.41,"h":72.75,"l":65.6,"n":12090,"o":68.47,"t":"2026-06-02T04:00:00Z","v":596059,"vw":71.472929},{"c":72.41,"h":72.93,"l":69.69,"n":8392,"o":70.26,"t":"2026-06-03T04:00:00Z","v":278251,"vw":71.721098},{"c":76.49,"h":78.725,"l":73.0053,"n":13891,"o":73.45,"t":"2026-06-04T04:00:00Z","v":814083,"vw":76.774507},{"c":74.31,"h":78.2,"l":74,"n":8771,"o":75.86,"t":"2026-06-05T04:00:00Z","v":359217,"vw":75.551368},{"c":74.84,"h":76.97,"l":74.54,"n":9783,"o":75.01,"t":"2026-06-08T04:00:00Z","v":483615,"vw":75.550248},{"c":79.82,"h":80.29,"l":72.21,"n":12269,"o":75.27,"t":"2026-06-09T04:00:00Z","v":880929,"vw":78.060606},{"c":79.46,"h":82.0599,"l":75.82,"n":8040,"o":79.1,"t":"2026-06-10T04:00:00Z","v":473368,"vw":79.73383},{"c":85.11,"h":85.555,"l":78.08,"n":9839,"o":79.86,"t":"2026-06-11T04:00:00Z","v":644593,"vw":83.194364},{"c":82.14,"h":86,"l":81,"n":9121,"o":85,"t":"2026-06-12T04:00:00Z","v":468749,"vw":83.574073},{"c":84.21,"h":85,"l":81.43,"n":8099,"o":84.02,"t":"2026-06-15T04:00:00Z","v":478841,"vw":83.779727},{"c":82.57,"h":85,"l":81.98,"n":7364,"o":84.34,"t":"2026-06-16T04:00:00Z","v":646427,"vw":82.742801},{"c":82.39,"h":84.54,"l":79.56,"n":8901,"o":83.09,"t":"2026-06-17T04:00:00Z","v":782059,"vw":82.824642},{"c":84.81,"h":86,"l":82.495,"n":8102,"o":82.51,"t":"2026-06-18T04:00:00Z","v":495498,"vw":84.86174},{"c":86.06,"h":89.175,"l":85.21,"n":10376,"o":85.67,"t":"2026-06-22T04:00:00Z","v":620432,"vw":87.415923},{"c":87.01,"h":87.13,"l":80,"n":8948,"o":82.555,"t":"2026-06-23T04:00:00Z","v":345500,"vw":86.075627},{"c":87.21,"h":89.7,"l":87.02,"n":11331,"o":87.84,"t":"2026-06-24T04:00:00Z","v":789133,"vw":88.053421},{"c":89.07,"h":90,"l":86.61,"n":10662,"o":88.97,"t":"2026-06-25T04:00:00Z","v":703026,"vw":89.018902},{"c":88.38,"h":90.5,"l":87.69,"n":25814,"o":88.93,"t":"2026-06-26T04:00:00Z","v":5278797,"vw":88.643806},{"c":87.42,"h":89.53,"l":85.8301,"n":15141,"o":87.03,"t":"2026-06-29T04:00:00Z","v":540974,"vw":87.923649},{"c":85.81,"h":87.59,"l":84.8304,"n":12526,"o":87.59,"t":"2026-06-30T04:00:00Z","v":616580,"vw":85.983525},{"c":89.23,"h":90.155,"l":84.995,"n":16664,"o":85.23,"t":"2026-07-01T04:00:00Z","v":1233975,"vw":88.279337},{"c":89.25,"h":90.48,"l":87.9,"n":11051,"o":90.48,"t":"2026-07-02T04:00:00Z","v":440083,"vw":89.271715},{"c":91.56,"h":92.835,"l":89.025,"n":17013,"o":89.5,"t":"2026-07-06T04:00:00Z","v":806879,"vw":91.300719},{"c":91.04,"h":92.67,"l":88,"n":16055,"o":91.09,"t":"2026-07-07T04:00:00Z","v":687037,"vw":90.389991},{"c":87.99,"h":90,"l":86.13,"n":11250,"o":88.14,"t":"2026-07-08T04:00:00Z","v":661458,"vw":87.641964},{"c":88.77,"h":90.01,"l":86.92,"n":9134,"o":88.82,"t":"2026-07-09T04:00:00Z","v":303885,"vw":88.844877},{"c":88.03,"h":90.19,"l":86.08,"n":8074,"o":89.96,"t":"2026-07-10T04:00:00Z","v":271532,"vw":87.684087},{"c":87.9,"h":88.97,"l":86.42,"n":10321,"o":88.03,"t":"2026-07-13T04:00:00Z","v":299831,"vw":87.959889},{"c":86.59,"h":87.75,"l":83.85,"n":10792,"o":87.75,"t":"2026-07-14T04:00:00Z","v":317637,"vw":85.949962},{"c":90.62,"h":90.84,"l":86.1,"n":9614,"o":89.49,"t":"2026-07-15T04:00:00Z","v":365083,"vw":89.938895},{"c":92.3,"h":93.12,"l":89.91,"n":11076,"o":90.62,"t":"2026-07-16T04:00:00Z","v":389182,"vw":91.634726},{"c":92.58,"h":92.86,"l":89.585,"n":9261,"o":91.35,"t":"2026-07-17T04:00:00Z","v":464564,"vw":92.095367},{"c":93.42,"h":94.575,"l":92.075,"n":13391,"o":92.58,"t":"2026-07-20T04:00:00Z","v":733009,"vw":93.595954},{"c":95.65,"h":96.989,"l":92.3,"n":11674,"o":93.5,"t":"2026-07-21T04:00:00Z","v":637051,"vw":95.938963},{"c":93.87,"h":95.8,"l":93.27,"n":7470,"o":95.35,"t":"2026-07-22T04:00:00Z","v":300810,"vw":94.031105},{"c":91.1,"h":94.57,"l":91.04,"n":9989,"o":92.72,"t":"2026-07-23T04:00:00Z","v":549050,"vw":91.737539},{"c":92.32,"h":94.05,"l":90.71,"n":6245,"o":92.3,"t":"2026-07-24T04:00:00Z","v":208087,"vw":92.639011},{"c":92.1,"h":94.68,"l":90.95,"n":8073,"o":93.7,"t":"2026-07-27T04:00:00Z","v":377233,"vw":92.150357},{"c":91.9,"h":94.895,"l":90.51,"n":9614,"o":92.31,"t":"2026-07-28T04:00:00Z","v":393046,"vw":93.086872},{"c":91.93,"h":94.26,"l":89.38,"n":10177,"o":91.1,"t":"2026-07-29T04:00:00Z","v":479220,"vw":91.500419},{"c":93.48,"h":94.395,"l":92.67,"n":11990,"o":93.72,"t":"2026-07-30T04:00:00Z","v":454806,"vw":93.500227},{"c":92.54,"h":94.36,"l":91.18,"n":7981,"o":93.52,"t":"2026-07-31T04:00:00Z","v":323684,"vw":92.61747},{"c":92.8,"h":97.59,"l":92.72,"n":15585,"o":94.76,"t":"2026-08-03T04:00:00Z","v":850558,"vw":94.791882},{"c":94.61,"h":95.28,"l":93.34,"n":11590,"o":94.09,"t":"2026-08-04T04:00:00Z","v":506287,"vw":94.355604},{"c":91.25,"h":96.62,"l":90.87,"n":17381,"o":93.57,"t":"2026-08-05T04:00:00Z","v":912819,"vw":92.821257},{"c":79.05,"h":94,"l":78.5,"n":19683,"o":89.29,"t":"2026-08-06T04:00:00Z","v":1151409,"vw":83.119059},{"c":77.42,"h":80.3999,"l":75.69,"n":13745,"o":78.82,"t":"2026-08-07T04:00:00Z","v":763698,"vw":77.78402},{"c":75.06,"h":78.22,"l":74.16,"n":17887,"o":76.66,"t":"2026-08-10T04:00:00Z","v":804861,"vw":75.737977},{"c":74.28,"h":76.9799,"l":73.825,"n":10559,"o":76.19,"t":"2026-08-11T04:00:00Z","v":457178,"vw":74.495484},{"c":75.58,"h":76.83,"l":74.7,"n":11389,"o":75.11,"t":"2026-08-12T04:00:00Z","v":564527,"vw":75.527954},{"c":75.59,"h":79.59,"l":75.39,"n":10646,"o":77.53,"t":"2026-08-13T04:00:00Z","v":563394,"vw":76.202552},{"c":79.47,"h":81.33,"l":75.795,"n":10538,"o":76.33,"t":"2026-08-14T04:00:00Z","v":497026,"vw":79.373762},{"c":76.62,"h":79.24,"l":75.72,"n":9377,"o":78.89,"t":"2026-08-17T04:00:00Z","v":414221,"vw":76.51692},{"c":75.215,"h":77.48,"l":75.02,"n":8437,"o":76.42,"t":"2026-08-18T04:00:00Z","v":325532,"vw":75.608095},{"c":75.36,"h":77.565,"l":74.845,"n":7560,"o":76.3,"t":"2026-08-19T04:00:00Z","v":246570,"vw":75.594721},{"c":71.45,"h":75.65,"l":71.02,"n":10084,"o":74.92,"t":"2026-08-20T04:00:00Z","v":415780,"vw":72.220919},{"c":72.67,"h":73.49,"l":71.01,"n":11226,"o":71.52,"t":"2026-08-21T04:00:00Z","v":588705,"vw":72.457663},{"c":72.06,"h":73.5595,"l":71.86,"n":8789,"o":72.81,"t":"2026-08-24T04:00:00Z","v":258932,"vw":72.385241},{"c":72.15,"h":73.16,"l":71.0357,"n":7662,"o":72.88,"t":"2026-08-25T04:00:00Z","v":407853,"vw":72.10247},{"c":72.45,"h":73.26,"l":71.53,"n":7503,"o":72.31,"t":"2026-08-26T04:00:00Z","v":281654,"vw":72.575944},{"c":71.8,"h":73,"l":70.89,"n":10042,"o":72.28,"t":"2026-08-27T04:00:00Z","v":229764,"vw":71.762416},{"c":70.64,"h":72.165,"l":70.356,"n":8327,"o":71.33,"t":"2026-08-28T04:00:00Z","v":285959,"vw":70.980489},{"c":69.33,"h":70.47,"l":67.12,"n":11849,"o":69.68,"t":"2026-08-31T04:00:00Z","v":511723,"vw":68.6738},{"c":69.55,"h":71.135,"l":68.6,"n":9925,"o":69.32,"t":"2026-09-01T04:00:00Z","v":372296,"vw":69.885738},{"c":74.92,"h":75.08,"l":70.85,"n":13054,"o":70.85,"t":"2026-09-02T04:00:00Z","v":591117,"vw":74.024787},{"c":72.3,"h":76.42,"l":72.22,"n":9027,"o":75.24,"t":"2026-09-03T04:00:00Z","v":352136,"vw":72.779209},{"c":74.29,"h":75.045,"l":71.6,"n":11735,"o":71.97,"t":"2026-09-04T04:00:00Z","v":357374,"vw":73.918997},{"c":75.29,"h":75.76,"l":72.3146,"n":11763,"o":74.08,"t":"2026-09-08T04:00:00Z","v":433765,"vw":74.801096},{"c":74.51,"h":75.4,"l":73.58,"n":9579,"o":74.77,"t":"2026-09-09T04:00:00Z","v":316968,"vw":74.577093},{"c":71.39,"h":74.39,"l":71.125,"n":8141,"o":73.7,"t":"2026-09-10T04:00:00Z","v":267762,"vw":72.02584},{"c":70.94,"h":73.63,"l":70.175,"n":8109,"o":72.58,"t":"2026-09-11T04:00:00Z","v":281983,"vw":71.023554},{"c":71.92,"h":71.97,"l":70.2504,"n":7576,"o":70.69,"t":"2026-09-14T04:00:00Z","v":291397,"vw":71.672367},{"c":71.48,"h":72.07,"l":70.13,"n":6775,"o":71.47,"t":"2026-09-15T04:00:00Z","v":210462,"vw":71.334541},{"c":71.16,"h":72.41,"l":70.54,"n":6436,"o":71.53,"t":"2026-09-16T04:00:00Z","v":211828,"vw":71.361626},{"c":69.56,"h":72.66,"l":69.23,"n":7945,"o":72.66,"t":"2026-09-17T04:00:00Z","v":313170,"vw":69.949584},{"c":69.3,"h":70.14,"l":68.3166,"n":4689,"o":69.42,"t":"2026-09-18T04:00:00Z","v":238527,"vw":69.410577},{"c":67.74,"h":69.97,"l":67.53,"n":8044,"o":69.74,"t":"2026-09-21T04:00:00Z","v":258770,"vw":68.44488},{"c":70.24,"h":71.61,"l":68.38,"n":8495,"o":68.7,"t":"2026-09-22T04:00:00Z","v":281136,"vw":70.536656},{"c":67.76,"h":69.93,"l":67.09,"n":8879,"o":69.93,"t":"2026-09-23T04:00:00Z","v":319189,"vw":67.873191},{"c":65.58,"h":67.5,"l":65.3,"n":9577,"o":67.31,"t":"2026-09-24T04:00:00Z","v":372259,"vw":65.934051},{"c":65.97,"h":67.36,"l":65,"n":7805,"o":65.45,"t":"2026-09-25T04:00:00Z","v":265039,"vw":66.36332},{"c":65.34,"h":66.19,"l":64.15,"n":7898,"o":65.55,"t":"2026-09-28T04:00:00Z","v":345921,"vw":65.287407},{"c":63.7,"h":65.84,"l":62.29,"n":9279,"o":64.9,"t":"2026-09-29T04:00:00Z","v":516898,"vw":63.47559},{"c":64.17,"h":64.43,"l":62.72,"n":9084,"o":64.02,"t":"2026-09-30T04:00:00Z","v":555724,"vw":64.005571},{"c":63.04,"h":65.035,"l":61.89,"n":8590,"o":63.53,"t":"2026-10-01T04:00:00Z","v":388615,"vw":63.058293},{"c":64.06,"h":65.3,"l":62.4,"n":8448,"o":63.99,"t":"2026-10-02T04:00:00Z","v":309251,"vw":63.759497},{"c":66.47,"h":66.61,"l":63.76,"n":10638,"o":64.99,"t":"2026-10-05T04:00:00Z","v":392154,"vw":65.789895},{"c":65.29,"h":68.05,"l":64.59,"n":10074,"o":67.05,"t":"2026-10-06T04:00:00Z","v":446572,"vw":65.391972},{"c":63.85,"h":65.97,"l":63.675,"n":7946,"o":64.01,"t":"2026-10-07T04:00:00Z","v":438063,"vw":64.538928},{"c":60.61,"h":63.45,"l":59.81,"n":13063,"o":63.41,"t":"2026-10-08T04:00:00Z","v":560151,"vw":61.190753},{"c":61.67,"h":62.44,"l":60.01,"n":7784,"o":60.45,"t":"2026-10-09T04:00:00Z","v":299683,"vw":61.348447},{"c":61.63,"h":63.75,"l":60.1506,"n":8095,"o":61.66,"t":"2026-10-12T04:00:00Z","v":277912,"vw":61.239027},{"c":58.45,"h":62.405,"l":58.305,"n":10748,"o":61.63,"t":"2026-10-13T04:00:00Z","v":483023,"vw":59.225857},{"c":57.88,"h":59.3,"l":55.05,"n":9706,"o":56.3,"t":"2026-10-14T04:00:00Z","v":502816,"vw":58.131473},{"c":61.36,"h":62.765,"l":58.495,"n":9672,"o":58.8,"t":"2026-10-15T04:00:00Z","v":484422,"vw":60.927667},{"c":59.18,"h":62.3115,"l":58.78,"n":7721,"o":61.65,"t":"2026-10-16T04:00:00Z","v":293842,"vw":59.707131},{"c":58.26,"h":60.61,"l":57.88,"n":8648,"o":60.61,"t":"2026-10-19T04:00:00Z","v":349212,"vw":58.677225},{"c":61.07,"h":61.49,"l":58.39,"n":7694,"o":58.63,"t":"2026-10-20T04:00:00Z","v":359560,"vw":60.535891},{"c":62.28,"h":63.4,"l":61.08,"n":9150,"o":61.5,"t":"2026-10-21T04:00:00Z","v":474821,"vw":62.516153},{"c":63.52,"h":65.61,"l":61.98,"n":13724,"o":62.07,"t":"2026-10-22T04:00:00Z","v":762578,"vw":64.169454}],"volatilityBars":[{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-09-22T08:00:00Z","v":150,"vw":67.42},{"c":69.47,"h":69.47,"l":68.38,"n":79,"o":68.7,"t":"2026-09-22T13:30:00Z","v":4795,"vw":68.791363},{"c":70.21,"h":70.24,"l":68.66,"n":120,"o":69.34,"t":"2026-09-22T13:45:00Z","v":5167,"vw":69.559516},{"c":71.05,"h":71.1722,"l":70.075,"n":255,"o":70.18,"t":"2026-09-22T14:00:00Z","v":17219,"vw":70.656297},{"c":71,"h":71.18,"l":70.675,"n":162,"o":70.75,"t":"2026-09-22T14:15:00Z","v":6496,"vw":70.877976},{"c":70.43,"h":70.77,"l":70.43,"n":83,"o":70.77,"t":"2026-09-22T14:30:00Z","v":2404,"vw":70.586169},{"c":70.79,"h":70.95,"l":70.39,"n":162,"o":70.44,"t":"2026-09-22T14:45:00Z","v":6610,"vw":70.529612},{"c":70.5,"h":70.94,"l":70.5,"n":107,"o":70.93,"t":"2026-09-22T15:00:00Z","v":5127,"vw":70.832494},{"c":70.63,"h":70.69,"l":70.37,"n":94,"o":70.37,"t":"2026-09-22T15:15:00Z","v":3997,"vw":70.571348},{"c":70.495,"h":70.57,"l":70.08,"n":170,"o":70.48,"t":"2026-09-22T15:30:00Z","v":7784,"vw":70.410867},{"c":71.11,"h":71.12,"l":70.4,"n":548,"o":70.495,"t":"2026-09-22T15:45:00Z","v":25117,"vw":70.779599},{"c":71.16,"h":71.33,"l":70.905,"n":262,"o":71.27,"t":"2026-09-22T16:00:00Z","v":17532,"vw":71.215281},{"c":71.02,"h":71.035,"l":70.89,"n":40,"o":71.035,"t":"2026-09-22T16:15:00Z","v":749,"vw":70.95875},{"c":71.07,"h":71.14,"l":70.87,"n":223,"o":70.88,"t":"2026-09-22T16:30:00Z","v":7491,"vw":71.014903},{"c":71.11,"h":71.215,"l":71.085,"n":74,"o":71.1,"t":"2026-09-22T16:45:00Z","v":1717,"vw":71.1225},{"c":71.13,"h":71.16,"l":71.04,"n":87,"o":71.15,"t":"2026-09-22T17:00:00Z","v":2309,"vw":71.088083},{"c":71.38,"h":71.38,"l":71.0557,"n":76,"o":71.0557,"t":"2026-09-22T17:15:00Z","v":2261,"vw":71.157323},{"c":71.4,"h":71.6,"l":71.36,"n":105,"o":71.39,"t":"2026-09-22T17:30:00Z","v":3609,"vw":71.432077},{"c":71.61,"h":71.61,"l":71.17,"n":170,"o":71.32,"t":"2026-09-22T17:45:00Z","v":4386,"vw":71.422666},{"c":71,"h":71.53,"l":71,"n":139,"o":71.51,"t":"2026-09-22T18:00:00Z","v":4222,"vw":71.401088},{"c":70.34,"h":70.99,"l":70.34,"n":228,"o":70.99,"t":"2026-09-22T18:15:00Z","v":6821,"vw":70.791763},{"c":70.2,"h":70.37,"l":70.2,"n":107,"o":70.35,"t":"2026-09-22T18:30:00Z","v":2636,"vw":70.292992},{"c":70.43,"h":70.53,"l":70.26,"n":244,"o":70.26,"t":"2026-09-22T18:45:00Z","v":8131,"vw":70.41738},{"c":70.17,"h":70.35,"l":70.095,"n":331,"o":70.35,"t":"2026-09-22T19:00:00Z","v":11233,"vw":70.20505},{"c":70.16,"h":70.425,"l":70.01,"n":471,"o":70.1,"t":"2026-09-22T19:15:00Z","v":12527,"vw":70.17665},{"c":70.3,"h":70.53,"l":70.03,"n":624,"o":70.105,"t":"2026-09-22T19:30:00Z","v":15738,"vw":70.354598},{"c":70.22,"h":70.42,"l":70.15,"n":1639,"o":70.395,"t":"2026-09-22T19:45:00Z","v":45615,"vw":70.252646},{"c":70.24,"h":70.24,"l":70.24,"n":19,"o":70.24,"t":"2026-09-22T20:00:00Z","v":30669,"vw":70.24},{"c":69.03,"h":69.93,"l":69.03,"n":114,"o":69.93,"t":"2026-09-23T13:30:00Z","v":4656,"vw":69.746941},{"c":68.26,"h":69.01,"l":68.07,"n":100,"o":69.01,"t":"2026-09-23T13:45:00Z","v":2474,"vw":68.75125},{"c":68.32,"h":68.935,"l":68.16,"n":111,"o":68.925,"t":"2026-09-23T14:00:00Z","v":3557,"vw":68.583019},{"c":68.54,"h":68.97,"l":68.2605,"n":306,"o":68.685,"t":"2026-09-23T14:15:00Z","v":11584,"vw":68.571031},{"c":68.44,"h":68.97,"l":68.39,"n":318,"o":68.515,"t":"2026-09-23T14:30:00Z","v":14351,"vw":68.579876},{"c":68.61,"h":68.78,"l":68.43,"n":224,"o":68.43,"t":"2026-09-23T14:45:00Z","v":6489,"vw":68.566712},{"c":68.665,"h":68.765,"l":68.39,"n":182,"o":68.63,"t":"2026-09-23T15:00:00Z","v":5680,"vw":68.567227},{"c":68.51,"h":68.72,"l":68.51,"n":247,"o":68.7,"t":"2026-09-23T15:15:00Z","v":6748,"vw":68.625571},{"c":68.14,"h":68.515,"l":68.06,"n":214,"o":68.46,"t":"2026-09-23T15:30:00Z","v":4811,"vw":68.293667},{"c":67.71,"h":68.235,"l":67.71,"n":268,"o":68.14,"t":"2026-09-23T15:45:00Z","v":11869,"vw":67.954565},{"c":68.105,"h":68.1375,"l":67.705,"n":271,"o":67.83,"t":"2026-09-23T16:00:00Z","v":7745,"vw":67.994094},{"c":68.1,"h":68.16,"l":67.95,"n":291,"o":68.13,"t":"2026-09-23T16:15:00Z","v":16618,"vw":68.076326},{"c":67.915,"h":68.16,"l":67.915,"n":205,"o":68.1,"t":"2026-09-23T16:30:00Z","v":8867,"vw":68.029583},{"c":67.81,"h":68,"l":67.81,"n":239,"o":67.87,"t":"2026-09-23T16:45:00Z","v":9257,"vw":67.896149},{"c":67.42,"h":67.85,"l":67.42,"n":180,"o":67.85,"t":"2026-09-23T17:00:00Z","v":6126,"vw":67.654035},{"c":67.81,"h":67.95,"l":67.37,"n":345,"o":67.42,"t":"2026-09-23T17:15:00Z","v":17030,"vw":67.639705},{"c":67.54,"h":67.7,"l":67.33,"n":187,"o":67.7,"t":"2026-09-23T17:30:00Z","v":5924,"vw":67.532404},{"c":67.505,"h":67.59,"l":67.3,"n":228,"o":67.49,"t":"2026-09-23T17:45:00Z","v":10019,"vw":67.457555},{"c":67.125,"h":67.62,"l":67.09,"n":359,"o":67.6,"t":"2026-09-23T18:00:00Z","v":22875,"vw":67.391985},{"c":67.34,"h":67.45,"l":67.18,"n":99,"o":67.18,"t":"2026-09-23T18:15:00Z","v":3098,"vw":67.306726},{"c":67.36,"h":67.52,"l":67.27,"n":249,"o":67.37,"t":"2026-09-23T18:30:00Z","v":9325,"vw":67.402198},{"c":67.525,"h":67.525,"l":67.405,"n":158,"o":67.41,"t":"2026-09-23T18:45:00Z","v":4785,"vw":67.469873},{"c":67.51,"h":67.535,"l":67.42,"n":243,"o":67.535,"t":"2026-09-23T19:00:00Z","v":7671,"vw":67.492632},{"c":67.53,"h":67.57,"l":67.41,"n":381,"o":67.53,"t":"2026-09-23T19:15:00Z","v":12586,"vw":67.50902},{"c":67.41,"h":67.465,"l":67.3,"n":613,"o":67.45,"t":"2026-09-23T19:30:00Z","v":17899,"vw":67.377442},{"c":67.66,"h":68.015,"l":67.41,"n":1268,"o":67.41,"t":"2026-09-23T19:45:00Z","v":45558,"vw":67.739414},{"c":67.76,"h":67.76,"l":67.76,"n":32,"o":67.76,"t":"2026-09-23T20:00:00Z","v":24081,"vw":67.76},{"c":66.72,"h":67.38,"l":66.41,"n":369,"o":67.31,"t":"2026-09-24T13:30:00Z","v":11863,"vw":67.015702},{"c":66.215,"h":66.75,"l":66.01,"n":280,"o":66.75,"t":"2026-09-24T13:45:00Z","v":9007,"vw":66.403742},{"c":67.25,"h":67.5,"l":66.07,"n":347,"o":66.08,"t":"2026-09-24T14:00:00Z","v":13333,"vw":66.591668},{"c":66.5,"h":67.14,"l":66.45,"n":187,"o":67.13,"t":"2026-09-24T14:15:00Z","v":6391,"vw":66.784473},{"c":66.1,"h":67.12,"l":66.1,"n":183,"o":66.63,"t":"2026-09-24T14:30:00Z","v":4531,"vw":66.495084},{"c":65.64,"h":66.39,"l":65.63,"n":301,"o":66.07,"t":"2026-09-24T14:45:00Z","v":33542,"vw":66.135631},{"c":65.855,"h":65.855,"l":65.64,"n":142,"o":65.64,"t":"2026-09-24T15:00:00Z","v":2616,"vw":65.783775},{"c":65.86,"h":65.86,"l":65.61,"n":127,"o":65.86,"t":"2026-09-24T15:15:00Z","v":2372,"vw":65.751429},{"c":65.53,"h":66.03,"l":65.53,"n":181,"o":65.88,"t":"2026-09-24T15:30:00Z","v":7954,"vw":65.823142},{"c":65.64,"h":66.045,"l":65.3,"n":278,"o":65.73,"t":"2026-09-24T15:45:00Z","v":35044,"vw":65.631229},{"c":65.68,"h":65.68,"l":65.465,"n":85,"o":65.465,"t":"2026-09-24T16:00:00Z","v":1475,"vw":65.564524},{"c":65.85,"h":66.5,"l":65.68,"n":525,"o":65.745,"t":"2026-09-24T16:15:00Z","v":26431,"vw":66.186956},{"c":66.23,"h":66.385,"l":65.84,"n":230,"o":66.04,"t":"2026-09-24T16:30:00Z","v":6390,"vw":66.06665},{"c":66.16,"h":66.4,"l":66,"n":151,"o":66.12,"t":"2026-09-24T16:45:00Z","v":6060,"vw":66.231217},{"c":66.215,"h":66.215,"l":65.97,"n":190,"o":66.03,"t":"2026-09-24T17:00:00Z","v":4666,"vw":66.128815},{"c":66.15,"h":66.21,"l":66.01,"n":112,"o":66.19,"t":"2026-09-24T17:15:00Z","v":3104,"vw":66.110487},{"c":65.995,"h":66.18,"l":65.83,"n":124,"o":66.18,"t":"2026-09-24T17:30:00Z","v":4458,"vw":66.027416},{"c":65.8,"h":65.895,"l":65.8,"n":59,"o":65.895,"t":"2026-09-24T17:45:00Z","v":1701,"vw":65.868},{"c":66.05,"h":66.055,"l":65.76,"n":236,"o":65.97,"t":"2026-09-24T18:00:00Z","v":4834,"vw":65.937897},{"c":66.245,"h":66.245,"l":65.99,"n":211,"o":66.15,"t":"2026-09-24T18:15:00Z","v":5989,"vw":66.0963},{"c":66.1,"h":66.375,"l":66.06,"n":287,"o":66.225,"t":"2026-09-24T18:30:00Z","v":6453,"vw":66.18955},{"c":66.205,"h":66.36,"l":66.11,"n":214,"o":66.11,"t":"2026-09-24T18:45:00Z","v":4243,"vw":66.195714},{"c":66.29,"h":66.34,"l":66.11,"n":246,"o":66.14,"t":"2026-09-24T19:00:00Z","v":5142,"vw":66.215042},{"c":65.63,"h":66.17,"l":65.62,"n":420,"o":66.13,"t":"2026-09-24T19:15:00Z","v":16206,"vw":65.960853},{"c":65.73,"h":65.98,"l":65.57,"n":484,"o":65.65,"t":"2026-09-24T19:30:00Z","v":12238,"vw":65.771721},{"c":65.57,"h":65.905,"l":65.44,"n":1443,"o":65.86,"t":"2026-09-24T19:45:00Z","v":49778,"vw":65.618298},{"c":65.58,"h":65.58,"l":65.58,"n":16,"o":65.58,"t":"2026-09-24T20:00:00Z","v":61744,"vw":65.58},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-09-25T13:15:00Z","v":1003,"vw":65.6},{"c":65.59,"h":65.6,"l":65,"n":261,"o":65.45,"t":"2026-09-25T13:30:00Z","v":7103,"vw":65.375367},{"c":66.23,"h":66.23,"l":65.27,"n":103,"o":65.415,"t":"2026-09-25T13:45:00Z","v":4610,"vw":65.800822},{"c":65.905,"h":66.18,"l":65.825,"n":94,"o":65.88,"t":"2026-09-25T14:00:00Z","v":7267,"vw":66.010897},{"c":66.355,"h":66.46,"l":65.905,"n":164,"o":65.905,"t":"2026-09-25T14:15:00Z","v":6815,"vw":66.24834},{"c":66.7,"h":67,"l":66.195,"n":112,"o":66.41,"t":"2026-09-25T14:30:00Z","v":6019,"vw":66.414344},{"c":67.15,"h":67.15,"l":66.685,"n":107,"o":66.685,"t":"2026-09-25T14:45:00Z","v":3323,"vw":66.938421},{"c":66.96,"h":67.31,"l":66.74,"n":329,"o":67.195,"t":"2026-09-25T15:00:00Z","v":10014,"vw":66.990297},{"c":66.34,"h":66.96,"l":66.34,"n":273,"o":66.9,"t":"2026-09-25T15:15:00Z","v":7402,"vw":66.70691},{"c":66.485,"h":66.68,"l":66.33,"n":246,"o":66.45,"t":"2026-09-25T15:30:00Z","v":7853,"vw":66.514087},{"c":66.6,"h":66.6,"l":66.26,"n":172,"o":66.3,"t":"2026-09-25T15:45:00Z","v":4897,"vw":66.418066},{"c":67.05,"h":67.36,"l":66.355,"n":309,"o":66.62,"t":"2026-09-25T16:00:00Z","v":16315,"vw":66.661163},{"c":66.95,"h":67.245,"l":66.95,"n":120,"o":67.245,"t":"2026-09-25T16:15:00Z","v":5746,"vw":67.124126},{"c":67.1959,"h":67.1959,"l":66.85,"n":92,"o":67.115,"t":"2026-09-25T16:30:00Z","v":1834,"vw":67.03199},{"c":66.965,"h":67.05,"l":66.815,"n":116,"o":66.91,"t":"2026-09-25T16:45:00Z","v":3609,"vw":66.955576},{"c":66.96,"h":67.065,"l":66.9,"n":170,"o":66.9,"t":"2026-09-25T17:00:00Z","v":8433,"vw":66.997583},{"c":66.89,"h":66.94,"l":66.81,"n":110,"o":66.93,"t":"2026-09-25T17:15:00Z","v":2987,"vw":66.901875},{"c":66.65,"h":66.935,"l":66.61,"n":104,"o":66.935,"t":"2026-09-25T17:30:00Z","v":8319,"vw":66.731465},{"c":66.6,"h":66.67,"l":66.56,"n":135,"o":66.63,"t":"2026-09-25T17:45:00Z","v":3818,"vw":66.612464},{"c":66.595,"h":66.6,"l":66.52,"n":81,"o":66.6,"t":"2026-09-25T18:00:00Z","v":2809,"vw":66.58725},{"c":66.605,"h":66.74,"l":66.43,"n":186,"o":66.71,"t":"2026-09-25T18:15:00Z","v":5088,"vw":66.634328},{"c":66.63,"h":66.63,"l":66.595,"n":59,"o":66.595,"t":"2026-09-25T18:30:00Z","v":1248,"vw":66.615},{"c":66.67,"h":66.9,"l":66.65,"n":315,"o":66.65,"t":"2026-09-25T18:45:00Z","v":6977,"vw":66.803892},{"c":66.705,"h":66.705,"l":66.59,"n":138,"o":66.69,"t":"2026-09-25T19:00:00Z","v":2952,"vw":66.646875},{"c":66.61,"h":66.74,"l":66.61,"n":257,"o":66.705,"t":"2026-09-25T19:15:00Z","v":4773,"vw":66.686154},{"c":66.28,"h":66.625,"l":66.28,"n":525,"o":66.625,"t":"2026-09-25T19:30:00Z","v":13596,"vw":66.434101},{"c":65.97,"h":66.47,"l":65.96,"n":1426,"o":66.3,"t":"2026-09-25T19:45:00Z","v":49423,"vw":66.157412},{"c":65.97,"h":65.97,"l":65.97,"n":24,"o":65.97,"t":"2026-09-25T20:00:00Z","v":31204,"vw":65.97},{"c":66.1,"h":66.75,"l":65.95,"n":158,"o":65.95,"t":"2026-09-28T10:00:00Z","v":4368,"vw":66.436526},{"c":65.61,"h":65.61,"l":65.09,"n":39,"o":65.09,"t":"2026-09-28T10:15:00Z","v":505,"vw":65.337774},{"c":64.59,"h":65.55,"l":64.51,"n":154,"o":65.55,"t":"2026-09-28T13:30:00Z","v":17321,"vw":65.033853},{"c":64.64,"h":65.03,"l":64.6,"n":89,"o":64.89,"t":"2026-09-28T13:45:00Z","v":4381,"vw":64.894183},{"c":65.3,"h":65.58,"l":64.905,"n":121,"o":64.905,"t":"2026-09-28T14:00:00Z","v":4021,"vw":65.240707},{"c":65.37,"h":65.49,"l":65,"n":138,"o":65,"t":"2026-09-28T14:15:00Z","v":6995,"vw":65.309629},{"c":65.52,"h":65.52,"l":65.16,"n":163,"o":65.34,"t":"2026-09-28T14:30:00Z","v":4870,"vw":65.382944},{"c":65.255,"h":65.31,"l":65.17,"n":87,"o":65.2,"t":"2026-09-28T14:45:00Z","v":2759,"vw":65.230643},{"c":65.33,"h":65.38,"l":64.95,"n":266,"o":65.15,"t":"2026-09-28T15:00:00Z","v":9023,"vw":65.149079},{"c":64.82,"h":65.25,"l":64.82,"n":209,"o":65.25,"t":"2026-09-28T15:15:00Z","v":6912,"vw":65.023988},{"c":64.38,"h":64.8,"l":64.3,"n":177,"o":64.7,"t":"2026-09-28T15:30:00Z","v":6314,"vw":64.480182},{"c":64.24,"h":64.365,"l":64.19,"n":100,"o":64.27,"t":"2026-09-28T15:45:00Z","v":2146,"vw":64.252979},{"c":64.345,"h":64.38,"l":64.15,"n":225,"o":64.25,"t":"2026-09-28T16:00:00Z","v":8131,"vw":64.300485},{"c":64.95,"h":65.09,"l":64.38,"n":310,"o":64.38,"t":"2026-09-28T16:15:00Z","v":9695,"vw":64.743359},{"c":64.43,"h":64.93,"l":64.43,"n":96,"o":64.88,"t":"2026-09-28T16:30:00Z","v":1985,"vw":64.759444},{"c":64.8,"h":64.8,"l":64.43,"n":174,"o":64.43,"t":"2026-09-28T16:45:00Z","v":5026,"vw":64.594894},{"c":65.315,"h":65.315,"l":64.79,"n":192,"o":64.92,"t":"2026-09-28T17:00:00Z","v":6240,"vw":65.063518},{"c":65.45,"h":65.83,"l":65.435,"n":212,"o":65.48,"t":"2026-09-28T17:15:00Z","v":13962,"vw":65.668948},{"c":65.24,"h":65.5,"l":65.24,"n":57,"o":65.4,"t":"2026-09-28T17:30:00Z","v":1288,"vw":65.368},{"c":65.9243,"h":65.9296,"l":65.23,"n":168,"o":65.23,"t":"2026-09-28T17:45:00Z","v":3302,"vw":65.585742},{"c":66.09,"h":66.175,"l":65.88,"n":207,"o":65.91,"t":"2026-09-28T18:00:00Z","v":4708,"vw":66.028127},{"c":66.03,"h":66.19,"l":66.02,"n":123,"o":66.17,"t":"2026-09-28T18:15:00Z","v":3926,"vw":66.137408},{"c":66.02,"h":66.17,"l":66.01,"n":61,"o":66.01,"t":"2026-09-28T18:30:00Z","v":2204,"vw":66.091123},{"c":66.06,"h":66.14,"l":65.87,"n":179,"o":66.08,"t":"2026-09-28T18:45:00Z","v":4897,"vw":65.992997},{"c":65.82,"h":66.04,"l":65.82,"n":157,"o":65.92,"t":"2026-09-28T19:00:00Z","v":3641,"vw":65.92722},{"c":66.075,"h":66.08,"l":65.91,"n":173,"o":65.99,"t":"2026-09-28T19:15:00Z","v":5301,"vw":66.030131},{"c":65.85,"h":66.075,"l":65.83,"n":323,"o":66.075,"t":"2026-09-28T19:30:00Z","v":8393,"vw":65.907942},{"c":65.34,"h":65.92,"l":65.24,"n":1483,"o":65.92,"t":"2026-09-28T19:45:00Z","v":49581,"vw":65.525518},{"c":65.34,"h":65.34,"l":65.34,"n":27,"o":65.34,"t":"2026-09-28T20:00:00Z","v":30601,"vw":65.34},{"c":64.86,"h":65.575,"l":64.5,"n":73,"o":64.9,"t":"2026-09-29T13:30:00Z","v":4080,"vw":64.778857},{"c":65.0561,"h":65.26,"l":64.54,"n":153,"o":64.71,"t":"2026-09-29T13:45:00Z","v":8419,"vw":64.933403},{"c":65.46,"h":65.46,"l":65.125,"n":114,"o":65.125,"t":"2026-09-29T14:00:00Z","v":4083,"vw":65.310103},{"c":65.37,"h":65.7,"l":65.28,"n":87,"o":65.46,"t":"2026-09-29T14:15:00Z","v":3346,"vw":65.468939},{"c":65.26,"h":65.39,"l":65.26,"n":87,"o":65.39,"t":"2026-09-29T14:30:00Z","v":2652,"vw":65.315429},{"c":65.745,"h":65.82,"l":65.22,"n":118,"o":65.26,"t":"2026-09-29T14:45:00Z","v":4765,"vw":65.548736},{"c":65.26,"h":65.84,"l":65.23,"n":161,"o":65.82,"t":"2026-09-29T15:00:00Z","v":5799,"vw":65.533929},{"c":65.345,"h":65.425,"l":65.24,"n":53,"o":65.27,"t":"2026-09-29T15:15:00Z","v":1578,"vw":65.304},{"c":65.23,"h":65.46,"l":65.22,"n":177,"o":65.345,"t":"2026-09-29T15:30:00Z","v":6799,"vw":65.318843},{"c":64.95,"h":65.175,"l":64.7,"n":222,"o":65.09,"t":"2026-09-29T15:45:00Z","v":11847,"vw":65.000782},{"c":64.01,"h":65.0174,"l":63.97,"n":277,"o":65.0174,"t":"2026-09-29T16:00:00Z","v":8360,"vw":64.437815},{"c":63.895,"h":64.02,"l":63.58,"n":235,"o":63.85,"t":"2026-09-29T16:15:00Z","v":8020,"vw":63.823089},{"c":64.18,"h":64.38,"l":63.92,"n":130,"o":63.995,"t":"2026-09-29T16:30:00Z","v":4806,"vw":64.106027},{"c":63.89,"h":64.22,"l":63.85,"n":308,"o":64.15,"t":"2026-09-29T16:45:00Z","v":10595,"vw":64.054752},{"c":63.88,"h":64.07,"l":63.86,"n":177,"o":63.97,"t":"2026-09-29T17:00:00Z","v":3470,"vw":63.939697},{"c":63.44,"h":63.945,"l":63.44,"n":198,"o":63.88,"t":"2026-09-29T17:15:00Z","v":9477,"vw":63.799973},{"c":63.05,"h":63.51,"l":62.79,"n":525,"o":63.51,"t":"2026-09-29T17:30:00Z","v":28283,"vw":63.058573},{"c":62.9,"h":63.15,"l":62.5,"n":358,"o":63.14,"t":"2026-09-29T17:45:00Z","v":14132,"vw":62.770579},{"c":62.53,"h":62.9,"l":62.29,"n":359,"o":62.9,"t":"2026-09-29T18:00:00Z","v":18658,"vw":62.506476},{"c":62.62,"h":63.03,"l":62.49,"n":402,"o":62.65,"t":"2026-09-29T18:15:00Z","v":15668,"vw":62.674255},{"c":62.695,"h":63.18,"l":62.58,"n":321,"o":62.97,"t":"2026-09-29T18:30:00Z","v":12471,"vw":62.907293},{"c":62.905,"h":63.12,"l":62.59,"n":153,"o":62.685,"t":"2026-09-29T18:45:00Z","v":5970,"vw":62.835737},{"c":63.015,"h":63.09,"l":62.85,"n":262,"o":63.09,"t":"2026-09-29T19:00:00Z","v":10622,"vw":62.974237},{"c":62.65,"h":63.195,"l":62.64,"n":474,"o":63.02,"t":"2026-09-29T19:15:00Z","v":19657,"vw":62.946191},{"c":62.63,"h":62.805,"l":62.305,"n":779,"o":62.65,"t":"2026-09-29T19:30:00Z","v":51553,"vw":62.5465},{"c":63.69,"h":64.01,"l":62.49,"n":2194,"o":62.51,"t":"2026-09-29T19:45:00Z","v":115544,"vw":63.560923},{"c":63.7,"h":63.7,"l":63.7,"n":36,"o":63.7,"t":"2026-09-29T20:00:00Z","v":60232,"vw":63.7},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-09-30T11:00:00Z","v":1000,"vw":63.71},{"c":63.77,"h":64.24,"l":63.265,"n":162,"o":64.02,"t":"2026-09-30T13:30:00Z","v":10603,"vw":63.957344},{"c":63.985,"h":64.11,"l":63.83,"n":102,"o":64.095,"t":"2026-09-30T13:45:00Z","v":4086,"vw":64.031941},{"c":63.675,"h":63.9125,"l":63.27,"n":181,"o":63.895,"t":"2026-09-30T14:00:00Z","v":9448,"vw":63.729916},{"c":63.27,"h":63.675,"l":63.26,"n":90,"o":63.675,"t":"2026-09-30T14:15:00Z","v":1861,"vw":63.4805},{"c":63.53,"h":63.9,"l":62.91,"n":259,"o":63.55,"t":"2026-09-30T14:30:00Z","v":10158,"vw":63.228544},{"c":63.74,"h":63.995,"l":63.555,"n":161,"o":63.555,"t":"2026-09-30T14:45:00Z","v":5212,"vw":63.775331},{"c":63.59,"h":63.69,"l":63.46,"n":138,"o":63.69,"t":"2026-09-30T15:00:00Z","v":5146,"vw":63.543392},{"c":63.92,"h":63.92,"l":63.44,"n":184,"o":63.73,"t":"2026-09-30T15:15:00Z","v":6175,"vw":63.575657},{"c":63.26,"h":64.21,"l":63.26,"n":215,"o":63.915,"t":"2026-09-30T15:30:00Z","v":7064,"vw":63.812377},{"c":63.11,"h":63.25,"l":63.105,"n":95,"o":63.24,"t":"2026-09-30T15:45:00Z","v":3646,"vw":63.156933},{"c":63.185,"h":63.28,"l":63.07,"n":63,"o":63.28,"t":"2026-09-30T16:00:00Z","v":1741,"vw":63.161196},{"c":63.255,"h":63.35,"l":63.12,"n":121,"o":63.12,"t":"2026-09-30T16:15:00Z","v":3921,"vw":63.25106},{"c":63.14,"h":63.19,"l":63.13,"n":141,"o":63.18,"t":"2026-09-30T16:30:00Z","v":4211,"vw":63.171544},{"c":62.94,"h":63.1,"l":62.72,"n":251,"o":63.1,"t":"2026-09-30T16:45:00Z","v":8239,"vw":62.917976},{"c":63.255,"h":63.27,"l":62.88,"n":183,"o":63,"t":"2026-09-30T17:00:00Z","v":7534,"vw":63.106098},{"c":63.27,"h":63.595,"l":63.14,"n":320,"o":63.2,"t":"2026-09-30T17:15:00Z","v":17124,"vw":63.359337},{"c":63.475,"h":63.475,"l":63.18,"n":149,"o":63.235,"t":"2026-09-30T17:30:00Z","v":5741,"vw":63.273133},{"c":63.44,"h":63.55,"l":63.31,"n":141,"o":63.475,"t":"2026-09-30T17:45:00Z","v":5923,"vw":63.399311},{"c":63.35,"h":63.44,"l":63.27,"n":305,"o":63.44,"t":"2026-09-30T18:00:00Z","v":12210,"vw":63.324911},{"c":63.695,"h":63.87,"l":63.335,"n":218,"o":63.38,"t":"2026-09-30T18:15:00Z","v":8575,"vw":63.5396},{"c":64.21,"h":64.22,"l":63.71,"n":356,"o":63.84,"t":"2026-09-30T18:30:00Z","v":14791,"vw":63.981626},{"c":64.17,"h":64.43,"l":64.095,"n":763,"o":64.12,"t":"2026-09-30T18:45:00Z","v":29197,"vw":64.253887},{"c":64.03,"h":64.39,"l":63.89,"n":470,"o":64.39,"t":"2026-09-30T19:00:00Z","v":15441,"vw":64.079841},{"c":64.23,"h":64.23,"l":64.015,"n":362,"o":64.12,"t":"2026-09-30T19:15:00Z","v":14614,"vw":64.139503},{"c":64.38,"h":64.43,"l":64.18,"n":403,"o":64.32,"t":"2026-09-30T19:30:00Z","v":17382,"vw":64.283709},{"c":64.02,"h":64.43,"l":64.02,"n":1850,"o":64.43,"t":"2026-09-30T19:45:00Z","v":102242,"vw":64.20566},{"c":64.17,"h":64.17,"l":64.17,"n":31,"o":64.17,"t":"2026-09-30T20:00:00Z","v":189184,"vw":64.17},{"c":63.865,"h":65.035,"l":63.53,"n":40,"o":63.53,"t":"2026-10-01T13:30:00Z","v":2741,"vw":63.737311},{"c":63.3,"h":63.865,"l":62.92,"n":111,"o":63.865,"t":"2026-10-01T13:45:00Z","v":5844,"vw":63.490908},{"c":63.685,"h":64.04,"l":63.11,"n":109,"o":63.11,"t":"2026-10-01T14:00:00Z","v":4588,"vw":63.533172},{"c":63.79,"h":63.96,"l":63.72,"n":58,"o":63.72,"t":"2026-10-01T14:15:00Z","v":1745,"vw":63.857218},{"c":63.55,"h":64.2,"l":63.55,"n":116,"o":63.92,"t":"2026-10-01T14:30:00Z","v":5880,"vw":63.984998},{"c":63.13,"h":63.74,"l":63.13,"n":176,"o":63.74,"t":"2026-10-01T14:45:00Z","v":4851,"vw":63.371791},{"c":62.91,"h":63.325,"l":62.88,"n":175,"o":63.325,"t":"2026-10-01T15:00:00Z","v":4323,"vw":63.147303},{"c":61.89,"h":62.81,"l":61.89,"n":139,"o":62.805,"t":"2026-10-01T15:15:00Z","v":14133,"vw":62.135624},{"c":63.02,"h":63.27,"l":62.24,"n":185,"o":62.255,"t":"2026-10-01T15:30:00Z","v":13898,"vw":62.483833},{"c":62.87,"h":63.125,"l":62.83,"n":100,"o":62.93,"t":"2026-10-01T15:45:00Z","v":1671,"vw":62.963106},{"c":63.08,"h":63.27,"l":62.86,"n":113,"o":63.075,"t":"2026-10-01T16:00:00Z","v":2653,"vw":63.098515},{"c":63.475,"h":63.475,"l":63.215,"n":129,"o":63.215,"t":"2026-10-01T16:15:00Z","v":2021,"vw":63.3205},{"c":63.54,"h":63.545,"l":63.38,"n":104,"o":63.515,"t":"2026-10-01T16:30:00Z","v":2642,"vw":63.506072},{"c":63.535,"h":63.57,"l":63.43,"n":78,"o":63.53,"t":"2026-10-01T16:45:00Z","v":2390,"vw":63.524773},{"c":63.59,"h":63.69,"l":63.41,"n":149,"o":63.535,"t":"2026-10-01T17:00:00Z","v":3149,"vw":63.521687},{"c":63.52,"h":63.68,"l":63.28,"n":307,"o":63.47,"t":"2026-10-01T17:15:00Z","v":7406,"vw":63.449337},{"c":63.64,"h":63.74,"l":63.43,"n":205,"o":63.665,"t":"2026-10-01T17:30:00Z","v":8498,"vw":63.586433},{"c":63.3,"h":63.7575,"l":63.21,"n":176,"o":63.62,"t":"2026-10-01T17:45:00Z","v":5231,"vw":63.482193},{"c":63.29,"h":63.31,"l":63.09,"n":94,"o":63.305,"t":"2026-10-01T18:00:00Z","v":2993,"vw":63.222},{"c":63.28,"h":63.46,"l":63.21,"n":244,"o":63.3,"t":"2026-10-01T18:15:00Z","v":6778,"vw":63.316744},{"c":63.26,"h":63.51,"l":63.26,"n":154,"o":63.335,"t":"2026-10-01T18:30:00Z","v":3199,"vw":63.348105},{"c":62.94,"h":63.275,"l":62.92,"n":210,"o":63.15,"t":"2026-10-01T18:45:00Z","v":7075,"vw":63.027648},{"c":62.955,"h":63.27,"l":62.85,"n":367,"o":63.075,"t":"2026-10-01T19:00:00Z","v":17822,"vw":63.014262},{"c":63.15,"h":63.23,"l":62.91,"n":801,"o":62.99,"t":"2026-10-01T19:15:00Z","v":22404,"vw":63.098242},{"c":62.68,"h":63.28,"l":62.57,"n":993,"o":63.1,"t":"2026-10-01T19:30:00Z","v":45647,"vw":63.032321},{"c":62.985,"h":63.36,"l":62.65,"n":1359,"o":62.81,"t":"2026-10-01T19:45:00Z","v":76211,"vw":63.032412},{"c":63.04,"h":63.04,"l":63.04,"n":38,"o":63.04,"t":"2026-10-01T20:00:00Z","v":56886,"vw":63.04},{"c":62.88,"h":63.99,"l":62.88,"n":74,"o":63.99,"t":"2026-10-02T13:30:00Z","v":3407,"vw":63.888312},{"c":63.36,"h":63.75,"l":63.085,"n":22,"o":63.75,"t":"2026-10-02T13:45:00Z","v":939,"vw":63.398333},{"c":64.185,"h":64.23,"l":63.83,"n":28,"o":63.83,"t":"2026-10-02T14:00:00Z","v":1250,"vw":64.006071},{"c":64.66,"h":64.66,"l":64.01,"n":102,"o":64.03,"t":"2026-10-02T14:15:00Z","v":3644,"vw":64.350971},{"c":64.61,"h":64.79,"l":64.36,"n":159,"o":64.61,"t":"2026-10-02T14:30:00Z","v":6955,"vw":64.528071},{"c":64.91,"h":65.3,"l":64.83,"n":253,"o":64.98,"t":"2026-10-02T14:45:00Z","v":8720,"vw":65.042059},{"c":63.09,"h":65.16,"l":63.09,"n":440,"o":64.915,"t":"2026-10-02T15:00:00Z","v":18093,"vw":64.461619},{"c":62.65,"h":63.13,"l":62.4,"n":322,"o":63.02,"t":"2026-10-02T15:15:00Z","v":9279,"vw":62.810383},{"c":62.73,"h":63.035,"l":62.635,"n":307,"o":62.65,"t":"2026-10-02T15:30:00Z","v":7689,"vw":62.81017},{"c":62.975,"h":63.07,"l":62.76,"n":172,"o":62.76,"t":"2026-10-02T15:45:00Z","v":6551,"vw":62.951072},{"c":63.1,"h":63.255,"l":62.94,"n":155,"o":63.255,"t":"2026-10-02T16:00:00Z","v":11436,"vw":62.979545},{"c":63.225,"h":63.225,"l":62.96,"n":233,"o":63.22,"t":"2026-10-02T16:15:00Z","v":14505,"vw":63.144572},{"c":63.345,"h":63.43,"l":63.265,"n":104,"o":63.265,"t":"2026-10-02T16:30:00Z","v":2856,"vw":63.359583},{"c":63.59,"h":63.65,"l":63.3605,"n":106,"o":63.45,"t":"2026-10-02T16:45:00Z","v":2647,"vw":63.502603},{"c":63.11,"h":63.585,"l":63.11,"n":139,"o":63.585,"t":"2026-10-02T17:00:00Z","v":6181,"vw":63.359312},{"c":63.285,"h":63.38,"l":63.0324,"n":159,"o":63.325,"t":"2026-10-02T17:15:00Z","v":4829,"vw":63.246781},{"c":63.265,"h":63.465,"l":63.12,"n":80,"o":63.445,"t":"2026-10-02T17:30:00Z","v":1730,"vw":63.299325},{"c":63.54,"h":63.65,"l":63.27,"n":87,"o":63.27,"t":"2026-10-02T17:45:00Z","v":1740,"vw":63.412533},{"c":63.39,"h":63.5187,"l":63.19,"n":70,"o":63.37,"t":"2026-10-02T18:00:00Z","v":1926,"vw":63.351843},{"c":63.4,"h":63.55,"l":63.36,"n":280,"o":63.46,"t":"2026-10-02T18:15:00Z","v":7963,"vw":63.425372},{"c":63.6,"h":63.8,"l":63.395,"n":342,"o":63.395,"t":"2026-10-02T18:30:00Z","v":11297,"vw":63.533451},{"c":63.48,"h":63.765,"l":63.44,"n":302,"o":63.675,"t":"2026-10-02T18:45:00Z","v":9037,"vw":63.574674},{"c":63.7,"h":63.8,"l":63.48,"n":319,"o":63.49,"t":"2026-10-02T19:00:00Z","v":10778,"vw":63.658176},{"c":63.78,"h":63.78,"l":63.4017,"n":346,"o":63.6,"t":"2026-10-02T19:15:00Z","v":12013,"vw":63.620232},{"c":63.69,"h":63.845,"l":63.66,"n":474,"o":63.815,"t":"2026-10-02T19:30:00Z","v":15786,"vw":63.711714},{"c":63.99,"h":64.16,"l":63.505,"n":1318,"o":63.7,"t":"2026-10-02T19:45:00Z","v":53770,"vw":63.844672},{"c":64.06,"h":64.06,"l":64.06,"n":20,"o":64.06,"t":"2026-10-02T20:00:00Z","v":49093,"vw":64.06},{"c":64.51,"h":64.51,"l":64.19,"n":32,"o":64.22,"t":"2026-10-05T08:00:00Z","v":1781,"vw":64.366702},{"c":64.2,"h":64.2,"l":64.2,"n":17,"o":64.2,"t":"2026-10-05T08:30:00Z","v":1085,"vw":64.2},{"c":64.7421,"h":64.7421,"l":64.7421,"n":1,"o":64.7421,"t":"2026-10-05T12:00:00Z","v":200,"vw":64.7421},{"c":64.11,"h":64.99,"l":63.955,"n":42,"o":64.99,"t":"2026-10-05T13:30:00Z","v":7175,"vw":64.602211},{"c":63.91,"h":64.1,"l":63.765,"n":1014,"o":64,"t":"2026-10-05T13:45:00Z","v":3865,"vw":63.905977},{"c":64.75,"h":64.75,"l":64.23,"n":94,"o":64.23,"t":"2026-10-05T14:00:00Z","v":4783,"vw":64.493785},{"c":64.29,"h":64.31,"l":64.29,"n":63,"o":64.3,"t":"2026-10-05T14:15:00Z","v":1522,"vw":64.3},{"c":64.425,"h":64.505,"l":63.76,"n":126,"o":64,"t":"2026-10-05T14:30:00Z","v":3790,"vw":64.258927},{"c":64.275,"h":64.7199,"l":63.98,"n":74,"o":64.7199,"t":"2026-10-05T14:45:00Z","v":3824,"vw":64.487176},{"c":65,"h":65,"l":64.31,"n":136,"o":64.32,"t":"2026-10-05T15:00:00Z","v":28451,"vw":64.393941},{"c":64.5376,"h":64.955,"l":64.5376,"n":120,"o":64.95,"t":"2026-10-05T15:15:00Z","v":5557,"vw":64.869877},{"c":64.9867,"h":64.9867,"l":64.53,"n":60,"o":64.84,"t":"2026-10-05T15:30:00Z","v":1331,"vw":64.745563},{"c":65.395,"h":65.395,"l":64.509,"n":203,"o":64.58,"t":"2026-10-05T15:45:00Z","v":6213,"vw":65.114543},{"c":65.625,"h":65.805,"l":65.24,"n":110,"o":65.4,"t":"2026-10-05T16:00:00Z","v":2341,"vw":65.5225},{"c":66.435,"h":66.61,"l":65.77,"n":344,"o":65.785,"t":"2026-10-05T16:15:00Z","v":15379,"vw":66.115718},{"c":66.27,"h":66.445,"l":65.9,"n":157,"o":66.435,"t":"2026-10-05T16:30:00Z","v":4087,"vw":66.193253},{"c":65.48,"h":66.13,"l":65.48,"n":252,"o":65.9,"t":"2026-10-05T16:45:00Z","v":12582,"vw":65.824745},{"c":65.09,"h":65.57,"l":65.05,"n":243,"o":65.57,"t":"2026-10-05T17:00:00Z","v":6037,"vw":65.360953},{"c":65.77,"h":65.77,"l":65.1157,"n":273,"o":65.335,"t":"2026-10-05T17:15:00Z","v":7419,"vw":65.554377},{"c":65.6341,"h":65.995,"l":65.34,"n":268,"o":65.78,"t":"2026-10-05T17:30:00Z","v":9849,"vw":65.643141},{"c":65.42,"h":65.87,"l":65.42,"n":107,"o":65.795,"t":"2026-10-05T17:45:00Z","v":2444,"vw":65.707781},{"c":65.805,"h":65.805,"l":65.42,"n":112,"o":65.645,"t":"2026-10-05T18:00:00Z","v":2373,"vw":65.617301},{"c":65.655,"h":65.785,"l":65.41,"n":318,"o":65.5,"t":"2026-10-05T18:15:00Z","v":8262,"vw":65.648092},{"c":65.2773,"h":65.87,"l":65.2773,"n":311,"o":65.775,"t":"2026-10-05T18:30:00Z","v":8302,"vw":65.620144},{"c":65.62,"h":65.74,"l":65.3,"n":273,"o":65.44,"t":"2026-10-05T18:45:00Z","v":11265,"vw":65.561964},{"c":66.2,"h":66.36,"l":65.63,"n":454,"o":65.82,"t":"2026-10-05T19:00:00Z","v":20526,"vw":65.88848},{"c":65.98,"h":66.35,"l":65.865,"n":669,"o":66.185,"t":"2026-10-05T19:15:00Z","v":25658,"vw":66.118635},{"c":66.315,"h":66.35,"l":66.015,"n":578,"o":66.015,"t":"2026-10-05T19:30:00Z","v":15775,"vw":66.239393},{"c":66.5,"h":66.54,"l":66.08,"n":1919,"o":66.32,"t":"2026-10-05T19:45:00Z","v":94135,"vw":66.317615},{"c":66.47,"h":66.47,"l":66.47,"n":19,"o":66.47,"t":"2026-10-05T20:00:00Z","v":48842,"vw":66.47},{"c":66.52,"h":68.05,"l":66.52,"n":140,"o":67.05,"t":"2026-10-06T13:30:00Z","v":9409,"vw":67.242238},{"c":66.425,"h":67.2099,"l":66.425,"n":125,"o":66.955,"t":"2026-10-06T13:45:00Z","v":5512,"vw":66.754949},{"c":65.605,"h":66.525,"l":65.605,"n":161,"o":66.525,"t":"2026-10-06T14:00:00Z","v":4168,"vw":66.020545},{"c":65.8125,"h":66.12,"l":65.1,"n":195,"o":65.625,"t":"2026-10-06T14:15:00Z","v":6937,"vw":65.813285},{"c":66.08,"h":66.13,"l":65.36,"n":174,"o":65.805,"t":"2026-10-06T14:30:00Z","v":7612,"vw":65.700334},{"c":66.57,"h":66.57,"l":65.825,"n":213,"o":66.1,"t":"2026-10-06T14:45:00Z","v":10907,"vw":66.163022},{"c":66.45,"h":66.45,"l":66.04,"n":137,"o":66.39,"t":"2026-10-06T15:00:00Z","v":4992,"vw":66.259004},{"c":66.345,"h":66.52,"l":66.28,"n":163,"o":66.45,"t":"2026-10-06T15:15:00Z","v":4465,"vw":66.394335},{"c":66.495,"h":66.61,"l":66.355,"n":154,"o":66.51,"t":"2026-10-06T15:30:00Z","v":4906,"vw":66.495142},{"c":65.74,"h":66.455,"l":65.53,"n":302,"o":66.455,"t":"2026-10-06T15:45:00Z","v":11509,"vw":65.966292},{"c":64.995,"h":65.6,"l":64.81,"n":435,"o":65.514,"t":"2026-10-06T16:00:00Z","v":18176,"vw":65.251319},{"c":64.65,"h":64.995,"l":64.59,"n":166,"o":64.89,"t":"2026-10-06T16:15:00Z","v":5086,"vw":64.773432},{"c":64.84,"h":65.005,"l":64.59,"n":410,"o":64.77,"t":"2026-10-06T16:30:00Z","v":16213,"vw":64.868637},{"c":64.97,"h":64.975,"l":64.6369,"n":137,"o":64.94,"t":"2026-10-06T16:45:00Z","v":5042,"vw":64.889866},{"c":65.225,"h":65.31,"l":64.71,"n":489,"o":64.75,"t":"2026-10-06T17:00:00Z","v":24645,"vw":64.991563},{"c":65.25,"h":65.45,"l":65.115,"n":240,"o":65.42,"t":"2026-10-06T17:15:00Z","v":9718,"vw":65.267128},{"c":65.2,"h":65.31,"l":65.055,"n":401,"o":65.225,"t":"2026-10-06T17:30:00Z","v":20436,"vw":65.203948},{"c":65.2,"h":65.27,"l":65.085,"n":243,"o":65.195,"t":"2026-10-06T17:45:00Z","v":10326,"vw":65.188315},{"c":65.165,"h":65.285,"l":65.12,"n":126,"o":65.285,"t":"2026-10-06T18:00:00Z","v":4252,"vw":65.176769},{"c":65.58,"h":65.63,"l":65.14,"n":730,"o":65.175,"t":"2026-10-06T18:15:00Z","v":38708,"vw":65.312495},{"c":65.68,"h":65.8,"l":65.45,"n":466,"o":65.515,"t":"2026-10-06T18:30:00Z","v":29649,"vw":65.637515},{"c":65.37,"h":65.77,"l":65.33,"n":296,"o":65.66,"t":"2026-10-06T18:45:00Z","v":14827,"vw":65.61019},{"c":65.09,"h":65.45,"l":65.09,"n":301,"o":65.45,"t":"2026-10-06T19:00:00Z","v":9985,"vw":65.222047},{"c":64.96,"h":65.16,"l":64.8903,"n":358,"o":65.05,"t":"2026-10-06T19:15:00Z","v":12076,"vw":65.014563},{"c":64.73,"h":64.925,"l":64.65,"n":570,"o":64.925,"t":"2026-10-06T19:30:00Z","v":18412,"vw":64.766049},{"c":65.4,"h":65.43,"l":64.65,"n":1581,"o":64.7,"t":"2026-10-06T19:45:00Z","v":68406,"vw":65.10921},{"c":65.29,"h":65.29,"l":65.29,"n":40,"o":65.29,"t":"2026-10-06T20:00:00Z","v":49705,"vw":65.29},{"c":65.05,"h":65.39,"l":65.05,"n":18,"o":65.25,"t":"2026-10-07T08:30:00Z","v":1477,"vw":65.273236},{"c":65.06,"h":65.1,"l":63.98,"n":100,"o":64.01,"t":"2026-10-07T13:30:00Z","v":8383,"vw":64.456837},{"c":65.195,"h":65.195,"l":64.6,"n":88,"o":64.89,"t":"2026-10-07T13:45:00Z","v":5394,"vw":64.921667},{"c":64.67,"h":65.195,"l":64.42,"n":71,"o":65.195,"t":"2026-10-07T14:00:00Z","v":3327,"vw":64.791575},{"c":65.19,"h":65.56,"l":64.41,"n":219,"o":64.41,"t":"2026-10-07T14:15:00Z","v":18354,"vw":64.921032},{"c":65.57,"h":65.64,"l":65.49,"n":42,"o":65.49,"t":"2026-10-07T14:30:00Z","v":1727,"vw":65.54},{"c":65.5,"h":65.94,"l":65.42,"n":259,"o":65.565,"t":"2026-10-07T14:45:00Z","v":13633,"vw":65.646089},{"c":65.64,"h":65.795,"l":65.375,"n":417,"o":65.685,"t":"2026-10-07T15:00:00Z","v":25396,"vw":65.653204},{"c":65.51,"h":65.92,"l":65.27,"n":302,"o":65.68,"t":"2026-10-07T15:15:00Z","v":13369,"vw":65.629418},{"c":65.495,"h":65.97,"l":65.41,"n":249,"o":65.69,"t":"2026-10-07T15:30:00Z","v":10220,"vw":65.660755},{"c":65.63,"h":65.73,"l":65.515,"n":110,"o":65.52,"t":"2026-10-07T15:45:00Z","v":3387,"vw":65.603805},{"c":65.48,"h":65.74,"l":65.48,"n":89,"o":65.63,"t":"2026-10-07T16:00:00Z","v":2587,"vw":65.583822},{"c":65.45,"h":65.72,"l":65.32,"n":140,"o":65.72,"t":"2026-10-07T16:15:00Z","v":4875,"vw":65.511264},{"c":65.23,"h":65.53,"l":65.23,"n":116,"o":65.37,"t":"2026-10-07T16:30:00Z","v":3615,"vw":65.367337},{"c":65.02,"h":65.34,"l":64.87,"n":240,"o":65.25,"t":"2026-10-07T16:45:00Z","v":9849,"vw":65.088285},{"c":65.34,"h":65.51,"l":65.02,"n":180,"o":65.19,"t":"2026-10-07T17:00:00Z","v":5159,"vw":65.267618},{"c":65.395,"h":65.55,"l":65.18,"n":214,"o":65.55,"t":"2026-10-07T17:15:00Z","v":5201,"vw":65.357772},{"c":65.35,"h":65.44,"l":65.29,"n":128,"o":65.29,"t":"2026-10-07T17:30:00Z","v":3287,"vw":65.379231},{"c":65.11,"h":65.43,"l":64.915,"n":214,"o":65.29,"t":"2026-10-07T17:45:00Z","v":4729,"vw":65.27203},{"c":64.575,"h":64.92,"l":64.575,"n":280,"o":64.89,"t":"2026-10-07T18:00:00Z","v":8665,"vw":64.72739},{"c":64.595,"h":64.71,"l":64.53,"n":166,"o":64.56,"t":"2026-10-07T18:15:00Z","v":3210,"vw":64.634266},{"c":64.75,"h":64.98,"l":64.485,"n":259,"o":64.595,"t":"2026-10-07T18:30:00Z","v":8216,"vw":64.692172},{"c":64.525,"h":64.835,"l":64.41,"n":381,"o":64.835,"t":"2026-10-07T18:45:00Z","v":15658,"vw":64.553351},{"c":64.19,"h":64.655,"l":64.19,"n":260,"o":64.59,"t":"2026-10-07T19:00:00Z","v":8816,"vw":64.382788},{"c":64.14,"h":64.37,"l":64.08,"n":243,"o":64.37,"t":"2026-10-07T19:15:00Z","v":8474,"vw":64.15359},{"c":63.82,"h":64.21,"l":63.675,"n":559,"o":64.05,"t":"2026-10-07T19:30:00Z","v":22344,"vw":63.970558},{"c":63.82,"h":64.31,"l":63.71,"n":1362,"o":63.88,"t":"2026-10-07T19:45:00Z","v":68142,"vw":63.96635},{"c":63.85,"h":63.85,"l":63.85,"n":29,"o":63.85,"t":"2026-10-07T20:00:00Z","v":129926,"vw":63.85},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-07T20:30:00Z","v":1700,"vw":63.85},{"c":63.8,"h":63.8,"l":63.8,"n":10,"o":63.8,"t":"2026-10-08T08:15:00Z","v":1008,"vw":63.8},{"c":63.4,"h":63.4,"l":63.4,"n":6,"o":63.4,"t":"2026-10-08T11:15:00Z","v":168,"vw":63.4},{"c":63.18,"h":65,"l":62.8,"n":114,"o":62.8,"t":"2026-10-08T12:30:00Z","v":4391,"vw":63.283416},{"c":63.1,"h":63.43,"l":62.54,"n":101,"o":63.41,"t":"2026-10-08T13:30:00Z","v":6213,"vw":63.219474},{"c":62.68,"h":63.45,"l":62.63,"n":200,"o":63.11,"t":"2026-10-08T13:45:00Z","v":7253,"vw":63.179231},{"c":62.775,"h":63.07,"l":61.735,"n":265,"o":62.65,"t":"2026-10-08T14:00:00Z","v":20180,"vw":62.293358},{"c":62.92,"h":63.24,"l":62.53,"n":146,"o":62.95,"t":"2026-10-08T14:15:00Z","v":7312,"vw":62.967783},{"c":63,"h":63,"l":62.63,"n":114,"o":62.83,"t":"2026-10-08T14:30:00Z","v":4023,"vw":62.80815},{"c":62.51,"h":62.97,"l":62.51,"n":151,"o":62.97,"t":"2026-10-08T14:45:00Z","v":3541,"vw":62.79641},{"c":62.54,"h":62.9917,"l":62.19,"n":301,"o":62.45,"t":"2026-10-08T15:00:00Z","v":10293,"vw":62.465276},{"c":62.28,"h":62.68,"l":62.28,"n":169,"o":62.52,"t":"2026-10-08T15:15:00Z","v":4669,"vw":62.505779},{"c":62.02,"h":62.38,"l":62.02,"n":325,"o":62.36,"t":"2026-10-08T15:30:00Z","v":13986,"vw":62.203565},{"c":62.18,"h":62.4,"l":61.9,"n":232,"o":61.9,"t":"2026-10-08T15:45:00Z","v":14392,"vw":62.108981},{"c":62.24,"h":62.315,"l":62.15,"n":97,"o":62.15,"t":"2026-10-08T16:00:00Z","v":3434,"vw":62.210388},{"c":62.31,"h":62.74,"l":62.12,"n":381,"o":62.22,"t":"2026-10-08T16:15:00Z","v":16795,"vw":62.452361},{"c":62.22,"h":62.46,"l":62.2,"n":77,"o":62.25,"t":"2026-10-08T16:30:00Z","v":3595,"vw":62.289688},{"c":62.53,"h":62.53,"l":62.1552,"n":202,"o":62.235,"t":"2026-10-08T16:45:00Z","v":7812,"vw":62.32759},{"c":62.52,"h":62.64,"l":62.3455,"n":162,"o":62.46,"t":"2026-10-08T17:00:00Z","v":6158,"vw":62.487601},{"c":62.225,"h":62.5,"l":62.11,"n":312,"o":62.5,"t":"2026-10-08T17:15:00Z","v":11052,"vw":62.332317},{"c":62.18,"h":62.29,"l":61.89,"n":284,"o":62.16,"t":"2026-10-08T17:30:00Z","v":10994,"vw":62.059713},{"c":61.2222,"h":62.18,"l":61.19,"n":450,"o":62.18,"t":"2026-10-08T17:45:00Z","v":22307,"vw":61.884243},{"c":61.065,"h":61.32,"l":60.87,"n":350,"o":61.22,"t":"2026-10-08T18:00:00Z","v":12929,"vw":61.051393},{"c":61.37,"h":61.67,"l":60.9,"n":507,"o":60.93,"t":"2026-10-08T18:15:00Z","v":20082,"vw":61.346522},{"c":61,"h":61.37,"l":60.97,"n":580,"o":61.33,"t":"2026-10-08T18:30:00Z","v":18169,"vw":61.197492},{"c":60.2324,"h":61.035,"l":60.2324,"n":802,"o":60.99,"t":"2026-10-08T18:45:00Z","v":27793,"vw":60.621688},{"c":60.33,"h":60.67,"l":59.81,"n":975,"o":60.4508,"t":"2026-10-08T19:00:00Z","v":31643,"vw":60.146497},{"c":60.2545,"h":60.727,"l":60.1973,"n":654,"o":60.3,"t":"2026-10-08T19:15:00Z","v":23223,"vw":60.412884},{"c":60.655,"h":60.78,"l":60.04,"n":1072,"o":60.405,"t":"2026-10-08T19:30:00Z","v":42913,"vw":60.33722},{"c":60.5,"h":60.85,"l":60.21,"n":2434,"o":60.67,"t":"2026-10-08T19:45:00Z","v":103645,"vw":60.523885},{"c":60.61,"h":60.61,"l":60.61,"n":23,"o":60.61,"t":"2026-10-08T20:00:00Z","v":40913,"vw":60.61},{"c":60.5,"h":60.75,"l":60.5,"n":8,"o":60.7,"t":"2026-10-09T10:30:00Z","v":1005,"vw":60.7},{"c":60.85,"h":60.85,"l":60.8,"n":29,"o":60.8,"t":"2026-10-09T11:00:00Z","v":463,"vw":60.820728},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-09T13:00:00Z","v":200,"vw":61},{"c":61.37,"h":61.37,"l":61.37,"n":10,"o":61.37,"t":"2026-10-09T13:15:00Z","v":765,"vw":61.37},{"c":60.18,"h":61.5,"l":60.01,"n":229,"o":60.45,"t":"2026-10-09T13:30:00Z","v":19137,"vw":60.424262},{"c":60.99,"h":61.39,"l":60.7169,"n":150,"o":60.7169,"t":"2026-10-09T13:45:00Z","v":11114,"vw":60.982078},{"c":61.435,"h":61.81,"l":61.26,"n":119,"o":61.44,"t":"2026-10-09T14:00:00Z","v":6630,"vw":61.480037},{"c":62.31,"h":62.31,"l":61.22,"n":258,"o":61.4,"t":"2026-10-09T14:15:00Z","v":12486,"vw":61.492114},{"c":62.32,"h":62.44,"l":62,"n":153,"o":62.03,"t":"2026-10-09T14:30:00Z","v":7957,"vw":62.168577},{"c":61.63,"h":62.01,"l":61.4,"n":182,"o":62.01,"t":"2026-10-09T14:45:00Z","v":6611,"vw":61.721676},{"c":61.155,"h":61.62,"l":60.9,"n":203,"o":61.6,"t":"2026-10-09T15:00:00Z","v":16436,"vw":61.061325},{"c":60.62,"h":61.155,"l":60.34,"n":181,"o":61.155,"t":"2026-10-09T15:15:00Z","v":7913,"vw":60.699003},{"c":60.83,"h":60.92,"l":60.5,"n":390,"o":60.55,"t":"2026-10-09T15:30:00Z","v":13857,"vw":60.689454},{"c":60.535,"h":60.845,"l":60.52,"n":82,"o":60.83,"t":"2026-10-09T15:45:00Z","v":2044,"vw":60.725833},{"c":60.825,"h":60.85,"l":60.75,"n":76,"o":60.75,"t":"2026-10-09T16:00:00Z","v":2174,"vw":60.797908},{"c":60.755,"h":60.79,"l":60.54,"n":138,"o":60.691,"t":"2026-10-09T16:15:00Z","v":4742,"vw":60.685162},{"c":60.96,"h":60.97,"l":60.755,"n":69,"o":60.91,"t":"2026-10-09T16:30:00Z","v":2937,"vw":60.894881},{"c":61.125,"h":61.15,"l":60.9175,"n":81,"o":60.96,"t":"2026-10-09T16:45:00Z","v":2467,"vw":61.069886},{"c":61.34,"h":61.34,"l":61.16,"n":116,"o":61.175,"t":"2026-10-09T17:00:00Z","v":3619,"vw":61.22959},{"c":61.11,"h":61.37,"l":61.11,"n":210,"o":61.35,"t":"2026-10-09T17:15:00Z","v":4837,"vw":61.280309},{"c":61.305,"h":61.305,"l":61.12,"n":62,"o":61.125,"t":"2026-10-09T17:30:00Z","v":1821,"vw":61.176007},{"c":61.58,"h":61.58,"l":61.355,"n":105,"o":61.42,"t":"2026-10-09T17:45:00Z","v":2543,"vw":61.515068},{"c":61.82,"h":61.8425,"l":61.6,"n":120,"o":61.6,"t":"2026-10-09T18:00:00Z","v":4463,"vw":61.723207},{"c":61.67,"h":61.84,"l":61.58,"n":144,"o":61.58,"t":"2026-10-09T18:15:00Z","v":5667,"vw":61.722693},{"c":61.54,"h":61.675,"l":61.54,"n":54,"o":61.67,"t":"2026-10-09T18:30:00Z","v":1237,"vw":61.602734},{"c":61.76,"h":61.885,"l":61.5,"n":228,"o":61.5,"t":"2026-10-09T18:45:00Z","v":4844,"vw":61.757546},{"c":61.72,"h":61.905,"l":61.66,"n":281,"o":61.81,"t":"2026-10-09T19:00:00Z","v":5770,"vw":61.797726},{"c":61.64,"h":61.805,"l":61.63,"n":240,"o":61.7017,"t":"2026-10-09T19:15:00Z","v":5808,"vw":61.698626},{"c":61.63,"h":61.76,"l":61.61,"n":378,"o":61.76,"t":"2026-10-09T19:30:00Z","v":6269,"vw":61.698484},{"c":61.8,"h":61.89,"l":61.17,"n":1507,"o":61.73,"t":"2026-10-09T19:45:00Z","v":57433,"vw":61.62059},{"c":61.67,"h":61.67,"l":61.67,"n":11,"o":61.67,"t":"2026-10-09T20:00:00Z","v":47805,"vw":61.67},{"c":61.01,"h":63.75,"l":60.75,"n":100,"o":61.66,"t":"2026-10-12T13:30:00Z","v":5469,"vw":61.410912},{"c":62.19,"h":62.19,"l":61.01,"n":33,"o":61.2,"t":"2026-10-12T13:45:00Z","v":1755,"vw":61.540769},{"c":61.265,"h":61.265,"l":60.75,"n":373,"o":61.21,"t":"2026-10-12T14:00:00Z","v":7604,"vw":60.989171},{"c":60.69,"h":61.27,"l":60.51,"n":102,"o":61.27,"t":"2026-10-12T14:15:00Z","v":5965,"vw":60.626487},{"c":60.67,"h":60.995,"l":60.66,"n":179,"o":60.86,"t":"2026-10-12T14:30:00Z","v":4896,"vw":60.838059},{"c":61.11,"h":61.11,"l":60.74,"n":127,"o":60.91,"t":"2026-10-12T14:45:00Z","v":4977,"vw":60.836941},{"c":61.18,"h":61.59,"l":61.18,"n":135,"o":61.22,"t":"2026-10-12T15:00:00Z","v":5810,"vw":61.426819},{"c":61.205,"h":61.225,"l":61.05,"n":62,"o":61.21,"t":"2026-10-12T15:15:00Z","v":1810,"vw":61.172391},{"c":60.87,"h":61.16,"l":60.87,"n":181,"o":61.08,"t":"2026-10-12T15:30:00Z","v":4916,"vw":61.020104},{"c":61.04,"h":61.13,"l":60.83,"n":102,"o":60.84,"t":"2026-10-12T15:45:00Z","v":2604,"vw":60.967286},{"c":60.69,"h":61.05,"l":60.69,"n":268,"o":60.92,"t":"2026-10-12T16:00:00Z","v":6063,"vw":60.830525},{"c":60.94,"h":60.94,"l":60.76,"n":18,"o":60.76,"t":"2026-10-12T16:15:00Z","v":410,"vw":60.82},{"c":60.53,"h":60.85,"l":60.3403,"n":276,"o":60.79,"t":"2026-10-12T16:30:00Z","v":8819,"vw":60.618217},{"c":60.33,"h":60.525,"l":60.1506,"n":150,"o":60.525,"t":"2026-10-12T16:45:00Z","v":6318,"vw":60.297553},{"c":60.81,"h":60.81,"l":60.54,"n":101,"o":60.54,"t":"2026-10-12T17:00:00Z","v":2386,"vw":60.617625},{"c":60.705,"h":60.79,"l":60.56,"n":54,"o":60.7,"t":"2026-10-12T17:15:00Z","v":1708,"vw":60.683577},{"c":60.9,"h":61.01,"l":60.7175,"n":281,"o":60.78,"t":"2026-10-12T17:30:00Z","v":7864,"vw":60.851611},{"c":60.87,"h":60.9213,"l":60.68,"n":113,"o":60.83,"t":"2026-10-12T17:45:00Z","v":11161,"vw":60.705509},{"c":60.51,"h":60.84,"l":60.41,"n":265,"o":60.68,"t":"2026-10-12T18:00:00Z","v":7820,"vw":60.545391},{"c":61.05,"h":61.1,"l":60.4422,"n":468,"o":60.55,"t":"2026-10-12T18:15:00Z","v":16929,"vw":60.763387},{"c":61.22,"h":61.28,"l":60.9366,"n":487,"o":61.06,"t":"2026-10-12T18:30:00Z","v":12411,"vw":61.119822},{"c":61.22,"h":61.34,"l":61.16,"n":131,"o":61.16,"t":"2026-10-12T18:45:00Z","v":3681,"vw":61.232425},{"c":61.53,"h":61.54,"l":61.22,"n":545,"o":61.22,"t":"2026-10-12T19:00:00Z","v":25665,"vw":61.390785},{"c":61.45,"h":61.52,"l":61.345,"n":319,"o":61.405,"t":"2026-10-12T19:15:00Z","v":11990,"vw":61.440966},{"c":61.815,"h":61.99,"l":61.465,"n":483,"o":61.465,"t":"2026-10-12T19:30:00Z","v":13146,"vw":61.713757},{"c":61.44,"h":61.93,"l":61.43,"n":1102,"o":61.71,"t":"2026-10-12T19:45:00Z","v":44621,"vw":61.682877},{"c":61.63,"h":61.63,"l":61.63,"n":29,"o":61.63,"t":"2026-10-12T20:00:00Z","v":33812,"vw":61.63},{"c":61.6,"h":61.6,"l":61.6,"n":17,"o":61.6,"t":"2026-10-13T13:15:00Z","v":3016,"vw":61.6},{"c":61.03,"h":62.405,"l":60.97,"n":74,"o":61.63,"t":"2026-10-13T13:30:00Z","v":10719,"vw":61.782204},{"c":60.1,"h":61.5453,"l":59.865,"n":210,"o":61.5453,"t":"2026-10-13T13:45:00Z","v":10124,"vw":60.380602},{"c":59.95,"h":60.2,"l":59.43,"n":238,"o":59.95,"t":"2026-10-13T14:00:00Z","v":24902,"vw":59.975798},{"c":59.965,"h":60.005,"l":59.63,"n":155,"o":59.67,"t":"2026-10-13T14:15:00Z","v":3442,"vw":59.788445},{"c":60.83,"h":60.83,"l":60.085,"n":228,"o":60.17,"t":"2026-10-13T14:30:00Z","v":10947,"vw":60.426913},{"c":60.54,"h":60.885,"l":60.35,"n":269,"o":60.81,"t":"2026-10-13T14:45:00Z","v":8827,"vw":60.711778},{"c":60.62,"h":60.62,"l":60.22,"n":175,"o":60.53,"t":"2026-10-13T15:00:00Z","v":7181,"vw":60.446166},{"c":60.415,"h":60.6,"l":60.27,"n":213,"o":60.33,"t":"2026-10-13T15:15:00Z","v":6609,"vw":60.431049},{"c":60.23,"h":60.515,"l":60.23,"n":56,"o":60.515,"t":"2026-10-13T15:30:00Z","v":1485,"vw":60.37506},{"c":60.31,"h":60.47,"l":60.05,"n":388,"o":60.46,"t":"2026-10-13T15:45:00Z","v":10991,"vw":60.195394},{"c":60.325,"h":60.325,"l":59.99,"n":165,"o":60.2925,"t":"2026-10-13T16:00:00Z","v":3044,"vw":60.170064},{"c":59.7431,"h":60.1,"l":59.65,"n":452,"o":60.1,"t":"2026-10-13T16:15:00Z","v":30237,"vw":59.923154},{"c":60.01,"h":60.14,"l":59.875,"n":335,"o":59.875,"t":"2026-10-13T16:30:00Z","v":17642,"vw":59.998975},{"c":59.1525,"h":60,"l":59.13,"n":408,"o":60,"t":"2026-10-13T16:45:00Z","v":9315,"vw":59.488461},{"c":58.89,"h":59.155,"l":58.89,"n":181,"o":59.155,"t":"2026-10-13T17:00:00Z","v":4048,"vw":58.98147},{"c":58.36,"h":58.91,"l":58.35,"n":408,"o":58.81,"t":"2026-10-13T17:15:00Z","v":13167,"vw":58.603727},{"c":58.85,"h":58.9625,"l":58.49,"n":210,"o":58.49,"t":"2026-10-13T17:30:00Z","v":7950,"vw":58.719392},{"c":58.885,"h":59.03,"l":58.67,"n":192,"o":58.8,"t":"2026-10-13T17:45:00Z","v":32248,"vw":58.754946},{"c":58.73,"h":59.035,"l":58.73,"n":178,"o":58.905,"t":"2026-10-13T18:00:00Z","v":6845,"vw":58.903483},{"c":59.01,"h":59.01,"l":58.64,"n":234,"o":58.7,"t":"2026-10-13T18:15:00Z","v":8829,"vw":58.821459},{"c":59.125,"h":59.14,"l":58.81,"n":71,"o":58.85,"t":"2026-10-13T18:30:00Z","v":2932,"vw":59.026297},{"c":59.01,"h":59.29,"l":58.96,"n":315,"o":59.125,"t":"2026-10-13T18:45:00Z","v":10985,"vw":59.15068},{"c":58.92,"h":58.98,"l":58.86,"n":124,"o":58.86,"t":"2026-10-13T19:00:00Z","v":7508,"vw":58.886067},{"c":58.69,"h":58.87,"l":58.35,"n":654,"o":58.74,"t":"2026-10-13T19:15:00Z","v":22966,"vw":58.598377},{"c":58.745,"h":59.045,"l":58.6252,"n":564,"o":58.7529,"t":"2026-10-13T19:30:00Z","v":20535,"vw":58.830786},{"c":58.38,"h":59.03,"l":58.305,"n":1990,"o":58.775,"t":"2026-10-13T19:45:00Z","v":115453,"vw":58.61578},{"c":58.45,"h":58.45,"l":58.45,"n":32,"o":58.45,"t":"2026-10-13T20:00:00Z","v":45886,"vw":58.45},{"c":58.74,"h":58.74,"l":58.74,"n":2,"o":58.74,"t":"2026-10-14T10:45:00Z","v":150,"vw":58.74},{"c":58.205,"h":58.28,"l":55.05,"n":157,"o":57.26,"t":"2026-10-14T13:30:00Z","v":11770,"vw":57.232356},{"c":58.7922,"h":58.7922,"l":57.75,"n":282,"o":58.09,"t":"2026-10-14T13:45:00Z","v":14990,"vw":58.225342},{"c":58.8775,"h":59.01,"l":58.24,"n":94,"o":58.24,"t":"2026-10-14T14:00:00Z","v":3628,"vw":58.781767},{"c":58.565,"h":58.78,"l":58.005,"n":330,"o":58.52,"t":"2026-10-14T14:15:00Z","v":19304,"vw":58.470826},{"c":58.835,"h":58.97,"l":58.57,"n":162,"o":58.57,"t":"2026-10-14T14:30:00Z","v":5812,"vw":58.722662},{"c":58.88,"h":59.3,"l":58.83,"n":463,"o":58.835,"t":"2026-10-14T14:45:00Z","v":17329,"vw":59.044135},{"c":58.21,"h":58.96,"l":58.14,"n":426,"o":58.88,"t":"2026-10-14T15:00:00Z","v":15045,"vw":58.480947},{"c":58.25,"h":58.38,"l":58.12,"n":123,"o":58.37,"t":"2026-10-14T15:15:00Z","v":4483,"vw":58.2421},{"c":58.46,"h":58.46,"l":58.09,"n":141,"o":58.09,"t":"2026-10-14T15:30:00Z","v":4589,"vw":58.30311},{"c":58.3,"h":58.705,"l":58.26,"n":455,"o":58.26,"t":"2026-10-14T15:45:00Z","v":21191,"vw":58.405469},{"c":57.705,"h":58.31,"l":57.66,"n":444,"o":58.3,"t":"2026-10-14T16:00:00Z","v":22833,"vw":58.065192},{"c":58.22,"h":58.63,"l":57.66,"n":631,"o":57.705,"t":"2026-10-14T16:15:00Z","v":69081,"vw":58.178259},{"c":57.54,"h":58.35,"l":57.54,"n":419,"o":58.15,"t":"2026-10-14T16:30:00Z","v":27634,"vw":58.146712},{"c":57.4571,"h":57.87,"l":57.37,"n":278,"o":57.7,"t":"2026-10-14T16:45:00Z","v":13265,"vw":57.582005},{"c":57.79,"h":57.84,"l":57.685,"n":37,"o":57.84,"t":"2026-10-14T17:00:00Z","v":2038,"vw":57.715883},{"c":57.87,"h":57.87,"l":57.63,"n":70,"o":57.73,"t":"2026-10-14T17:15:00Z","v":1836,"vw":57.757641},{"c":58.18,"h":58.205,"l":57.73,"n":209,"o":57.75,"t":"2026-10-14T17:30:00Z","v":5181,"vw":58.0231},{"c":58.1917,"h":58.41,"l":57.98,"n":332,"o":58.06,"t":"2026-10-14T17:45:00Z","v":9838,"vw":58.119021},{"c":58.27,"h":58.59,"l":58.25,"n":225,"o":58.325,"t":"2026-10-14T18:00:00Z","v":11089,"vw":58.440852},{"c":58.07,"h":58.41,"l":58.04,"n":165,"o":58.3,"t":"2026-10-14T18:15:00Z","v":4958,"vw":58.189339},{"c":58.03,"h":58.23,"l":57.945,"n":198,"o":58.23,"t":"2026-10-14T18:30:00Z","v":4604,"vw":58.033391},{"c":58.1675,"h":58.31,"l":57.97,"n":192,"o":58.04,"t":"2026-10-14T18:45:00Z","v":6564,"vw":58.117703},{"c":58.23,"h":58.63,"l":58.0038,"n":248,"o":58.01,"t":"2026-10-14T19:00:00Z","v":8869,"vw":58.326716},{"c":58.24,"h":58.42,"l":58.1,"n":121,"o":58.15,"t":"2026-10-14T19:15:00Z","v":3678,"vw":58.221313},{"c":58.15,"h":58.4,"l":58.15,"n":303,"o":58.32,"t":"2026-10-14T19:30:00Z","v":7793,"vw":58.282171},{"c":57.78,"h":58.205,"l":57.63,"n":1580,"o":58.1,"t":"2026-10-14T19:45:00Z","v":60033,"vw":57.782312},{"c":57.9,"h":57.9,"l":57.88,"n":48,"o":57.88,"t":"2026-10-14T20:00:00Z","v":101410,"vw":57.880047},{"c":58.25,"h":58.26,"l":58.19,"n":21,"o":58.19,"t":"2026-10-14T22:00:00Z","v":480,"vw":58.24},{"c":58.18,"h":58.26,"l":58.18,"n":14,"o":58.26,"t":"2026-10-14T22:15:00Z","v":1400,"vw":58.211429},{"c":57.8,"h":57.8,"l":57.8,"n":13,"o":57.8,"t":"2026-10-15T08:30:00Z","v":1275,"vw":57.8},{"c":57.25,"h":57.25,"l":57.25,"n":12,"o":57.25,"t":"2026-10-15T11:15:00Z","v":148,"vw":57.25},{"c":58.81,"h":58.81,"l":58.81,"n":12,"o":58.81,"t":"2026-10-15T13:15:00Z","v":202,"vw":58.81},{"c":59.42,"h":60.231666,"l":58.495,"n":190,"o":58.8,"t":"2026-10-15T13:30:00Z","v":15060,"vw":59.217338},{"c":59.585,"h":59.96,"l":59.01,"n":274,"o":59.19,"t":"2026-10-15T13:45:00Z","v":10648,"vw":59.534613},{"c":59.92,"h":60.435,"l":59.585,"n":404,"o":59.585,"t":"2026-10-15T14:00:00Z","v":16890,"vw":60.034048},{"c":59.995,"h":60.405,"l":59.82,"n":297,"o":60.08,"t":"2026-10-15T14:15:00Z","v":10701,"vw":60.041302},{"c":60.625,"h":60.73,"l":60.21,"n":248,"o":60.25,"t":"2026-10-15T14:30:00Z","v":7924,"vw":60.427012},{"c":62.21,"h":62.765,"l":60.88,"n":721,"o":60.92,"t":"2026-10-15T14:45:00Z","v":60805,"vw":61.278042},{"c":61.405,"h":62.51,"l":61.375,"n":288,"o":62.51,"t":"2026-10-15T15:00:00Z","v":8958,"vw":61.882719},{"c":61.125,"h":61.41,"l":61,"n":271,"o":61.27,"t":"2026-10-15T15:15:00Z","v":9696,"vw":61.185061},{"c":60.62,"h":61.13,"l":60.53,"n":239,"o":61.13,"t":"2026-10-15T15:30:00Z","v":6073,"vw":60.893905},{"c":60.405,"h":60.615,"l":60.17,"n":226,"o":60.4824,"t":"2026-10-15T15:45:00Z","v":7111,"vw":60.377214},{"c":60.36,"h":60.41,"l":59.6,"n":390,"o":60.28,"t":"2026-10-15T16:00:00Z","v":26548,"vw":59.880819},{"c":60.44,"h":60.46,"l":60.385,"n":116,"o":60.39,"t":"2026-10-15T16:15:00Z","v":4279,"vw":60.412092},{"c":61.28,"h":61.41,"l":60.52,"n":359,"o":60.52,"t":"2026-10-15T16:30:00Z","v":19898,"vw":61.06191},{"c":61.36,"h":61.5,"l":61.36,"n":63,"o":61.47,"t":"2026-10-15T16:45:00Z","v":2215,"vw":61.419876},{"c":61.315,"h":61.45,"l":61.22,"n":168,"o":61.37,"t":"2026-10-15T17:00:00Z","v":6015,"vw":61.303468},{"c":61.05,"h":61.34,"l":60.99,"n":250,"o":61.32,"t":"2026-10-15T17:15:00Z","v":8209,"vw":61.22191},{"c":61.36,"h":61.46,"l":61.055,"n":153,"o":61.055,"t":"2026-10-15T17:30:00Z","v":4808,"vw":61.242045},{"c":61.645,"h":61.78,"l":61.2159,"n":183,"o":61.2159,"t":"2026-10-15T17:45:00Z","v":7608,"vw":61.560447},{"c":61.535,"h":61.83,"l":61.37,"n":213,"o":61.65,"t":"2026-10-15T18:00:00Z","v":7955,"vw":61.596713},{"c":61.24,"h":61.525,"l":61.075,"n":145,"o":61.525,"t":"2026-10-15T18:15:00Z","v":5877,"vw":61.313677},{"c":60.96,"h":61.32,"l":60.79,"n":470,"o":61,"t":"2026-10-15T18:30:00Z","v":46986,"vw":60.995811},{"c":60.76,"h":61.145,"l":60.6366,"n":294,"o":60.94,"t":"2026-10-15T18:45:00Z","v":12899,"vw":60.963532},{"c":60.93,"h":61.055,"l":60.765,"n":171,"o":60.77,"t":"2026-10-15T19:00:00Z","v":6212,"vw":60.86863},{"c":61.1,"h":61.2,"l":61.06,"n":274,"o":61.06,"t":"2026-10-15T19:15:00Z","v":9854,"vw":61.137319},{"c":61.08,"h":61.22,"l":60.92,"n":300,"o":61.15,"t":"2026-10-15T19:30:00Z","v":13248,"vw":61.102528},{"c":61.34,"h":61.47,"l":60.93,"n":1392,"o":61.2,"t":"2026-10-15T19:45:00Z","v":62125,"vw":61.241477},{"c":61.36,"h":61.36,"l":61.36,"n":34,"o":61.36,"t":"2026-10-15T20:00:00Z","v":42178,"vw":61.36},{"c":61.45,"h":62.3115,"l":59.98,"n":38,"o":61.65,"t":"2026-10-16T13:30:00Z","v":7261,"vw":61.590755},{"c":60.5,"h":60.95,"l":60.125,"n":142,"o":60.57,"t":"2026-10-16T13:45:00Z","v":12693,"vw":60.798183},{"c":60.905,"h":61.31,"l":60.755,"n":82,"o":60.755,"t":"2026-10-16T14:00:00Z","v":3081,"vw":60.882212},{"c":60.325,"h":60.845,"l":60.325,"n":51,"o":60.6,"t":"2026-10-16T14:15:00Z","v":2133,"vw":60.657711},{"c":60.55,"h":60.91,"l":60.02,"n":468,"o":60.02,"t":"2026-10-16T14:45:00Z","v":29140,"vw":60.622023},{"c":60.945,"h":61.03,"l":60.54,"n":186,"o":60.72,"t":"2026-10-16T15:00:00Z","v":5452,"vw":60.769401},{"c":60.53,"h":60.88,"l":60.45,"n":131,"o":60.85,"t":"2026-10-16T15:15:00Z","v":4827,"vw":60.616017},{"c":59.9778,"h":60.63,"l":59.9778,"n":230,"o":60.51,"t":"2026-10-16T15:30:00Z","v":5698,"vw":60.467773},{"c":59.925,"h":60.38,"l":59.79,"n":97,"o":60.12,"t":"2026-10-16T15:45:00Z","v":2568,"vw":60.044836},{"c":59.86,"h":60.075,"l":59.66,"n":101,"o":60.075,"t":"2026-10-16T16:00:00Z","v":3774,"vw":59.859799},{"c":59.93,"h":59.95,"l":59.74,"n":79,"o":59.74,"t":"2026-10-16T16:15:00Z","v":2264,"vw":59.8801},{"c":59.85,"h":59.98,"l":59.71,"n":94,"o":59.74,"t":"2026-10-16T16:30:00Z","v":3279,"vw":59.842183},{"c":60,"h":60.08,"l":59.855,"n":216,"o":59.855,"t":"2026-10-16T16:45:00Z","v":5695,"vw":59.958613},{"c":59.45,"h":60.005,"l":59.45,"n":205,"o":60.005,"t":"2026-10-16T17:00:00Z","v":7321,"vw":59.870913},{"c":59.1278,"h":59.455,"l":59.1278,"n":63,"o":59.36,"t":"2026-10-16T17:15:00Z","v":1426,"vw":59.31535},{"c":59.3894,"h":59.53,"l":59.295,"n":179,"o":59.305,"t":"2026-10-16T17:30:00Z","v":4490,"vw":59.33662},{"c":59.57,"h":59.735,"l":59.48,"n":346,"o":59.53,"t":"2026-10-16T17:45:00Z","v":9981,"vw":59.616206},{"c":59.5152,"h":59.85,"l":59.22,"n":205,"o":59.58,"t":"2026-10-16T18:00:00Z","v":7176,"vw":59.572945},{"c":59.525,"h":59.58,"l":59.48,"n":178,"o":59.5245,"t":"2026-10-16T18:15:00Z","v":4906,"vw":59.519368},{"c":59.5266,"h":59.73,"l":59.4987,"n":236,"o":59.54,"t":"2026-10-16T18:30:00Z","v":6923,"vw":59.612297},{"c":59.5,"h":59.69,"l":59.44,"n":171,"o":59.69,"t":"2026-10-16T18:45:00Z","v":4905,"vw":59.568276},{"c":59.3317,"h":59.69,"l":59.29,"n":268,"o":59.69,"t":"2026-10-16T19:00:00Z","v":7780,"vw":59.407123},{"c":59.17,"h":59.49,"l":59.17,"n":289,"o":59.24,"t":"2026-10-16T19:15:00Z","v":6275,"vw":59.332275},{"c":58.97,"h":59.39,"l":58.94,"n":342,"o":59.37,"t":"2026-10-16T19:30:00Z","v":9742,"vw":59.159622},{"c":59.19,"h":59.24,"l":58.78,"n":1619,"o":58.85,"t":"2026-10-16T19:45:00Z","v":58347,"vw":58.981762},{"c":59.18,"h":59.18,"l":59.18,"n":34,"o":59.18,"t":"2026-10-16T20:00:00Z","v":57996,"vw":59.18},{"c":59.2,"h":59.3,"l":59.2,"n":22,"o":59.3,"t":"2026-10-19T08:45:00Z","v":1055,"vw":59.252966},{"c":59.3,"h":60.01,"l":59.3,"n":13,"o":60.01,"t":"2026-10-19T09:00:00Z","v":1033,"vw":59.5822},{"c":59.4,"h":59.4,"l":59.4,"n":18,"o":59.4,"t":"2026-10-19T11:00:00Z","v":555,"vw":59.4},{"c":59.5,"h":59.91,"l":59.5,"n":33,"o":59.5,"t":"2026-10-19T11:15:00Z","v":778,"vw":59.585774},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-19T13:00:00Z","v":100,"vw":59.59},{"c":59.59,"h":59.59,"l":59.59,"n":4,"o":59.59,"t":"2026-10-19T13:15:00Z","v":157,"vw":59.59},{"c":60.285,"h":60.61,"l":59.89,"n":27,"o":60.61,"t":"2026-10-19T13:30:00Z","v":3953,"vw":60.491613},{"c":59.34,"h":60.47,"l":59.34,"n":123,"o":59.65,"t":"2026-10-19T13:45:00Z","v":4826,"vw":59.668303},{"c":59.8,"h":59.8,"l":59.045,"n":276,"o":59.045,"t":"2026-10-19T14:00:00Z","v":11225,"vw":59.464189},{"c":59.92,"h":59.92,"l":59.46,"n":20,"o":59.88,"t":"2026-10-19T14:15:00Z","v":515,"vw":59.794065},{"c":59.47,"h":59.835,"l":59.41,"n":132,"o":59.835,"t":"2026-10-19T14:30:00Z","v":2555,"vw":59.574208},{"c":59.95,"h":59.95,"l":59.22,"n":133,"o":59.73,"t":"2026-10-19T14:45:00Z","v":5540,"vw":59.486794},{"c":59.66,"h":59.66,"l":59.625,"n":24,"o":59.625,"t":"2026-10-19T15:00:00Z","v":581,"vw":59.636667},{"c":59.71,"h":60.12,"l":59.67,"n":161,"o":59.67,"t":"2026-10-19T15:15:00Z","v":6158,"vw":59.889418},{"c":59.85,"h":59.93,"l":59.72,"n":111,"o":59.72,"t":"2026-10-19T15:30:00Z","v":2568,"vw":59.796813},{"c":59.465,"h":59.75,"l":59.24,"n":260,"o":59.68,"t":"2026-10-19T15:45:00Z","v":8042,"vw":59.560241},{"c":59.16,"h":59.295,"l":58.8908,"n":123,"o":59.295,"t":"2026-10-19T16:00:00Z","v":2293,"vw":59.08782},{"c":59.01,"h":59.14,"l":58.92,"n":93,"o":58.92,"t":"2026-10-19T16:15:00Z","v":1504,"vw":59.013107},{"c":59.225,"h":59.36,"l":59.1443,"n":101,"o":59.22,"t":"2026-10-19T16:30:00Z","v":2798,"vw":59.254579},{"c":59.21,"h":59.21,"l":59.04,"n":58,"o":59.0401,"t":"2026-10-19T16:45:00Z","v":1474,"vw":59.063775},{"c":58.355,"h":59.12,"l":58.3,"n":297,"o":59.08,"t":"2026-10-19T17:00:00Z","v":16787,"vw":58.480576},{"c":58.398,"h":58.72,"l":58.398,"n":147,"o":58.57,"t":"2026-10-19T17:15:00Z","v":4265,"vw":58.549642},{"c":58.44,"h":58.56,"l":58.4152,"n":73,"o":58.56,"t":"2026-10-19T17:30:00Z","v":757,"vw":58.488909},{"c":58.5266,"h":58.69,"l":58.25,"n":254,"o":58.46,"t":"2026-10-19T17:45:00Z","v":13165,"vw":58.508531},{"c":57.88,"h":58.67,"l":57.88,"n":233,"o":58.53,"t":"2026-10-19T18:00:00Z","v":9500,"vw":58.305499},{"c":58,"h":58.2,"l":57.94,"n":178,"o":58.095,"t":"2026-10-19T18:15:00Z","v":3554,"vw":58.048833},{"c":58.5,"h":58.5,"l":58.135,"n":178,"o":58.135,"t":"2026-10-19T18:30:00Z","v":5021,"vw":58.297541},{"c":58.715,"h":58.73,"l":58.4138,"n":261,"o":58.57,"t":"2026-10-19T18:45:00Z","v":6253,"vw":58.627627},{"c":58.805,"h":58.81,"l":58.49,"n":399,"o":58.715,"t":"2026-10-19T19:00:00Z","v":11865,"vw":58.688135},{"c":58.4787,"h":59,"l":58.45,"n":966,"o":58.75,"t":"2026-10-19T19:15:00Z","v":67736,"vw":58.736531},{"c":58.67,"h":58.83,"l":58.34,"n":425,"o":58.46,"t":"2026-10-19T19:30:00Z","v":15051,"vw":58.528447},{"c":58.21,"h":58.65,"l":58.11,"n":1381,"o":58.55,"t":"2026-10-19T19:45:00Z","v":47962,"vw":58.374798},{"c":58.26,"h":58.26,"l":58.26,"n":25,"o":58.26,"t":"2026-10-19T20:00:00Z","v":36817,"vw":58.26},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-19T22:15:00Z","v":6239,"vw":57.12},{"c":58.3,"h":58.3,"l":58.3,"n":7,"o":58.3,"t":"2026-10-20T08:15:00Z","v":506,"vw":58.3},{"c":58.3,"h":58.51,"l":58.3,"n":22,"o":58.51,"t":"2026-10-20T08:30:00Z","v":971,"vw":58.375557},{"c":58.31,"h":58.31,"l":58,"n":12,"o":58,"t":"2026-10-20T08:45:00Z","v":926,"vw":58.0858},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-10-20T11:30:00Z","v":249,"vw":58.26},{"c":58.5946,"h":59.27,"l":58.5946,"n":25,"o":58.63,"t":"2026-10-20T13:30:00Z","v":3491,"vw":58.650737},{"c":58.945,"h":59.73,"l":58.39,"n":167,"o":59,"t":"2026-10-20T13:45:00Z","v":12069,"vw":59.048422},{"c":58.99,"h":59,"l":58.99,"n":59,"o":59,"t":"2026-10-20T14:00:00Z","v":2335,"vw":58.993562},{"c":59.98,"h":60.29,"l":58.5,"n":203,"o":58.57,"t":"2026-10-20T14:15:00Z","v":8314,"vw":59.55419},{"c":59.92,"h":60.23,"l":59.84,"n":184,"o":59.995,"t":"2026-10-20T14:30:00Z","v":5729,"vw":60.016001},{"c":60.55,"h":60.55,"l":59.88,"n":163,"o":60.19,"t":"2026-10-20T14:45:00Z","v":5995,"vw":60.06396},{"c":60.15,"h":60.395,"l":59.92,"n":179,"o":60.38,"t":"2026-10-20T15:00:00Z","v":10453,"vw":60.079303},{"c":60.18,"h":60.37,"l":59.94,"n":167,"o":60.24,"t":"2026-10-20T15:15:00Z","v":6555,"vw":60.132124},{"c":60.285,"h":60.3,"l":59.85,"n":180,"o":59.97,"t":"2026-10-20T15:30:00Z","v":7490,"vw":60.047444},{"c":60.17,"h":60.18,"l":60,"n":46,"o":60.18,"t":"2026-10-20T15:45:00Z","v":1113,"vw":60.116667},{"c":60.085,"h":60.17,"l":59.93,"n":110,"o":60.155,"t":"2026-10-20T16:00:00Z","v":4959,"vw":60.076599},{"c":60.2,"h":60.255,"l":59.92,"n":196,"o":60.16,"t":"2026-10-20T16:15:00Z","v":5360,"vw":60.120078},{"c":60.305,"h":60.33,"l":60.05,"n":169,"o":60.2075,"t":"2026-10-20T16:30:00Z","v":9538,"vw":60.193366},{"c":60.34,"h":60.59,"l":60.09,"n":316,"o":60.17,"t":"2026-10-20T16:45:00Z","v":16204,"vw":60.339777},{"c":60.39,"h":60.445,"l":60.26,"n":91,"o":60.36,"t":"2026-10-20T17:00:00Z","v":3661,"vw":60.34},{"c":60.34,"h":60.595,"l":60.34,"n":227,"o":60.47,"t":"2026-10-20T17:15:00Z","v":9843,"vw":60.488856},{"c":60.3,"h":60.69,"l":60.28,"n":242,"o":60.48,"t":"2026-10-20T17:30:00Z","v":10743,"vw":60.529411},{"c":60.15,"h":60.34,"l":60.05,"n":157,"o":60.28,"t":"2026-10-20T17:45:00Z","v":8833,"vw":60.160239},{"c":60.225,"h":60.33,"l":59.775,"n":315,"o":60.185,"t":"2026-10-20T18:00:00Z","v":14102,"vw":60.05338},{"c":60.72,"h":60.94,"l":60.16,"n":408,"o":60.305,"t":"2026-10-20T18:15:00Z","v":32518,"vw":60.58351},{"c":60.72,"h":60.86,"l":60.43,"n":338,"o":60.5,"t":"2026-10-20T18:30:00Z","v":19373,"vw":60.576695},{"c":60.66,"h":60.835,"l":60.59,"n":128,"o":60.74,"t":"2026-10-20T18:45:00Z","v":4396,"vw":60.681181},{"c":60.87,"h":60.92,"l":60.59,"n":225,"o":60.77,"t":"2026-10-20T19:00:00Z","v":6104,"vw":60.763124},{"c":60.98,"h":61.105,"l":60.82,"n":292,"o":60.875,"t":"2026-10-20T19:15:00Z","v":9698,"vw":60.994},{"c":60.99,"h":61.29,"l":60.99,"n":334,"o":61.2,"t":"2026-10-20T19:30:00Z","v":9430,"vw":61.121516},{"c":60.99,"h":61.49,"l":60.89,"n":1301,"o":61.085,"t":"2026-10-20T19:45:00Z","v":61306,"vw":61.114213},{"c":61.07,"h":61.07,"l":61.07,"n":37,"o":61.07,"t":"2026-10-20T20:00:00Z","v":47172,"vw":61.07},{"c":61.21,"h":61.21,"l":60.8,"n":23,"o":61.1,"t":"2026-10-21T09:00:00Z","v":1442,"vw":61.050391},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-21T09:15:00Z","v":500,"vw":61.1},{"c":62.32,"h":62.32,"l":61.08,"n":96,"o":61.5,"t":"2026-10-21T13:30:00Z","v":9368,"vw":61.581879},{"c":62,"h":62.16,"l":61.88,"n":122,"o":62.015,"t":"2026-10-21T13:45:00Z","v":4423,"vw":62.01375},{"c":61.91,"h":62.43,"l":61.59,"n":769,"o":62.03,"t":"2026-10-21T14:00:00Z","v":46372,"vw":61.935286},{"c":61.925,"h":62.22,"l":61.88,"n":100,"o":62.2,"t":"2026-10-21T14:15:00Z","v":2856,"vw":62.106835},{"c":61.74,"h":62.35,"l":61.74,"n":221,"o":61.925,"t":"2026-10-21T14:30:00Z","v":8838,"vw":62.126538},{"c":61.64,"h":62.015,"l":61.6,"n":65,"o":62.015,"t":"2026-10-21T14:45:00Z","v":2952,"vw":61.796177},{"c":61.825,"h":61.84,"l":61.64,"n":252,"o":61.64,"t":"2026-10-21T15:00:00Z","v":7601,"vw":61.749494},{"c":62.015,"h":62.09,"l":61.66,"n":169,"o":61.75,"t":"2026-10-21T15:15:00Z","v":5680,"vw":61.841072},{"c":62,"h":62.21,"l":61.92,"n":77,"o":62.01,"t":"2026-10-21T15:30:00Z","v":2889,"vw":62.04177},{"c":62.13,"h":62.26,"l":62.094,"n":95,"o":62.22,"t":"2026-10-21T15:45:00Z","v":9555,"vw":62.162519},{"c":62,"h":62.24,"l":61.93,"n":158,"o":62.125,"t":"2026-10-21T16:00:00Z","v":5955,"vw":62.040694},{"c":62.39,"h":62.39,"l":61.87,"n":320,"o":62,"t":"2026-10-21T16:15:00Z","v":16012,"vw":62.0723},{"c":62.54,"h":62.68,"l":62.3001,"n":219,"o":62.44,"t":"2026-10-21T16:30:00Z","v":11475,"vw":62.504501},{"c":62.75,"h":62.97,"l":62.54,"n":219,"o":62.56,"t":"2026-10-21T16:45:00Z","v":9766,"vw":62.786401},{"c":62.69,"h":62.89,"l":62.68,"n":73,"o":62.73,"t":"2026-10-21T17:00:00Z","v":2715,"vw":62.76832},{"c":62.69,"h":62.8,"l":62.65,"n":66,"o":62.68,"t":"2026-10-21T17:15:00Z","v":1642,"vw":62.72625},{"c":63.1999,"h":63.1999,"l":62.725,"n":260,"o":62.725,"t":"2026-10-21T17:30:00Z","v":10799,"vw":62.986792},{"c":63.06,"h":63.215,"l":63.03,"n":157,"o":63.03,"t":"2026-10-21T17:45:00Z","v":5984,"vw":63.136709},{"c":63.175,"h":63.29,"l":62.98,"n":264,"o":63.11,"t":"2026-10-21T18:00:00Z","v":19422,"vw":63.118259},{"c":63.19,"h":63.3,"l":63.18,"n":165,"o":63.23,"t":"2026-10-21T18:15:00Z","v":14617,"vw":63.199714},{"c":63.21,"h":63.3,"l":63.19,"n":135,"o":63.19,"t":"2026-10-21T18:30:00Z","v":5606,"vw":63.243045},{"c":62.81,"h":63.4,"l":62.75,"n":610,"o":63.26,"t":"2026-10-21T18:45:00Z","v":34449,"vw":63.089862},{"c":62.25,"h":62.82,"l":62.15,"n":585,"o":62.82,"t":"2026-10-21T19:00:00Z","v":27584,"vw":62.47391},{"c":62.305,"h":62.77,"l":62.15,"n":393,"o":62.235,"t":"2026-10-21T19:15:00Z","v":15223,"vw":62.396256},{"c":63.11,"h":63.16,"l":62.35,"n":492,"o":62.35,"t":"2026-10-21T19:30:00Z","v":18471,"vw":62.724164},{"c":62.21,"h":63.28,"l":62.145,"n":1778,"o":62.98,"t":"2026-10-21T19:45:00Z","v":88733,"vw":62.751894},{"c":62.28,"h":62.28,"l":62.28,"n":27,"o":62.28,"t":"2026-10-21T20:00:00Z","v":42988,"vw":62.28},{"c":62.28,"h":62.28,"l":62.28,"n":1,"o":62.28,"t":"2026-10-21T20:45:00Z","v":5688,"vw":62.28},{"c":62.83,"h":63.45,"l":61.98,"n":117,"o":62.07,"t":"2026-10-22T13:30:00Z","v":7755,"vw":62.315109},{"c":63.4825,"h":64.07,"l":62.65,"n":205,"o":62.65,"t":"2026-10-22T13:45:00Z","v":12374,"vw":63.661323},{"c":64.26,"h":64.82,"l":63.59,"n":458,"o":64.03,"t":"2026-10-22T14:00:00Z","v":20001,"vw":64.218048},{"c":64.14,"h":64.71,"l":63.94,"n":246,"o":64.12,"t":"2026-10-22T14:15:00Z","v":20135,"vw":64.211381},{"c":64.5,"h":64.87,"l":64.11,"n":377,"o":64.16,"t":"2026-10-22T14:30:00Z","v":15686,"vw":64.523888},{"c":64.805,"h":65,"l":64.57,"n":305,"o":64.57,"t":"2026-10-22T14:45:00Z","v":15520,"vw":64.72811},{"c":64.68,"h":64.97,"l":64.4925,"n":238,"o":64.96,"t":"2026-10-22T15:00:00Z","v":13369,"vw":64.849622},{"c":64.725,"h":65,"l":64.48,"n":321,"o":64.58,"t":"2026-10-22T15:15:00Z","v":10763,"vw":64.773324},{"c":64.27,"h":64.75,"l":64.22,"n":654,"o":64.74,"t":"2026-10-22T15:30:00Z","v":33048,"vw":64.495398},{"c":65.43,"h":65.43,"l":64.245,"n":568,"o":64.285,"t":"2026-10-22T15:45:00Z","v":36388,"vw":64.623915},{"c":65.32,"h":65.42,"l":65.03,"n":404,"o":65.42,"t":"2026-10-22T16:00:00Z","v":18570,"vw":65.209984},{"c":65.12,"h":65.61,"l":65.075,"n":408,"o":65.3,"t":"2026-10-22T16:15:00Z","v":19712,"vw":65.302101},{"c":64.83,"h":65.2,"l":64.66,"n":294,"o":65.1,"t":"2026-10-22T16:30:00Z","v":9996,"vw":64.993803},{"c":64.83,"h":65.04,"l":64.65,"n":338,"o":64.87,"t":"2026-10-22T16:45:00Z","v":9338,"vw":64.812312},{"c":64.18,"h":64.73,"l":64,"n":417,"o":64.73,"t":"2026-10-22T17:00:00Z","v":13109,"vw":64.262162},{"c":64.64,"h":64.82,"l":64.19,"n":349,"o":64.25,"t":"2026-10-22T17:15:00Z","v":15903,"vw":64.432583},{"c":64.72,"h":64.93,"l":64.6325,"n":231,"o":64.71,"t":"2026-10-22T17:30:00Z","v":7698,"vw":64.784181},{"c":64.665,"h":64.8,"l":64.64,"n":300,"o":64.79,"t":"2026-10-22T17:45:00Z","v":11027,"vw":64.730715},{"c":64.72,"h":64.98,"l":64.67,"n":226,"o":64.67,"t":"2026-10-22T18:00:00Z","v":15073,"vw":64.786937},{"c":64.765,"h":65.05,"l":64.7,"n":541,"o":64.73,"t":"2026-10-22T18:15:00Z","v":45269,"vw":64.855216},{"c":64.77,"h":64.92,"l":64.71,"n":456,"o":64.71,"t":"2026-10-22T18:30:00Z","v":17359,"vw":64.798371},{"c":64.35,"h":65.155,"l":64.35,"n":768,"o":64.79,"t":"2026-10-22T18:45:00Z","v":46307,"vw":64.689667},{"c":63.63,"h":64.65,"l":63.58,"n":725,"o":64.35,"t":"2026-10-22T19:00:00Z","v":38072,"vw":64.171318},{"c":63.96,"h":64.09,"l":63.6,"n":813,"o":63.7,"t":"2026-10-22T19:15:00Z","v":40715,"vw":63.871291},{"c":63.8,"h":63.92,"l":63.245,"n":861,"o":63.87,"t":"2026-10-22T19:30:00Z","v":42442,"vw":63.583493},{"c":63.44,"h":63.8,"l":63.19,"n":2289,"o":63.8,"t":"2026-10-22T19:45:00Z","v":136214,"vw":63.556004},{"c":63.52,"h":63.52,"l":63.52,"n":40,"o":63.52,"t":"2026-10-22T20:00:00Z","v":80643,"vw":63.52},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-10-22T23:00:00Z","v":150,"vw":64.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":119.86173657814903,"iv":1.4628055886880644,"gamma":0.0065873715218508384,"theta":-0.08170938352638493,"vega":0.03196601731684098,"rho":0.004202072522126299,"breakevenPct":86.65957181378148},{"delta":0.15,"premium":1.2100161648320598,"strike":89.25080824160298,"iv":0.9602490614430226,"gamma":0.013365709699321866,"theta":-0.07163582294359512,"vega":0.04248524244333494,"rho":0.006580583325530393,"breakevenPct":39.621584205023964},{"delta":0.2,"premium":1.5294797687861272,"strike":81.51734104046243,"iv":0.836078034682081,"gamma":0.018364739884393064,"theta":-0.07484624277456647,"vega":0.05112196531791907,"rho":0.008830704458011642,"breakevenPct":28.178454714074004},{"delta":0.25,"premium":1.7132096069868996,"strike":75.58951965065502,"iv":0.6920781659388647,"gamma":0.025227510917030568,"theta":-0.07070174672489084,"vega":0.05801615720524018,"rho":0.011185082060487236,"breakevenPct":19.312747735209},{"delta":0.3,"premium":2.2465549936788873,"strike":73.59039190897597,"iv":0.7065060682680152,"gamma":0.026776611883691532,"theta":-0.07886510745891276,"vega":0.06309797724399495,"rho":0.013315072190545464,"breakevenPct":17.050388798664702},{"delta":0.35,"premium":2.7204545454545452,"strike":71.61931818181819,"iv":0.704309090909091,"gamma":0.02888522727272727,"theta":-0.08403863636363637,"vega":0.06755681818181819,"rho":0.015489524149570404,"breakevenPct":14.739578217738423},{"delta":0.4,"premium":3.0840039577836413,"strike":69.29089709762533,"iv":0.6540967018469657,"gamma":0.03225382585751979,"theta":-0.08167928759894459,"vega":0.07032255936675462,"rho":0.017742284243432372,"breakevenPct":11.7069008418104},{"delta":0.45,"premium":3.628199208443272,"strike":67.64182058047493,"iv":0.6506006596306069,"gamma":0.03330923482849604,"theta":-0.08372414248021108,"vega":0.07223548812664908,"rho":0.019870786144704364,"breakevenPct":10.00157399123043},{"delta":0.5,"premium":4.223062730627307,"strike":66.09471094710948,"iv":0.6442853628536285,"gamma":0.03373726937269373,"theta":-0.08356273062730628,"vega":0.07251242312423124,"rho":0.02197062112332839,"breakevenPct":8.531831575454193},{"delta":0.55,"premium":4.822800000000001,"strike":64.58857142857143,"iv":0.6345476571428571,"gamma":0.03403291428571429,"theta":-0.08218091428571428,"vega":0.07207337142857143,"rho":0.024067390319945623,"breakevenPct":7.132846779705859},{"delta":0.6,"premium":5.4228,"strike":63.16,"iv":0.6170048,"gamma":0.0341472,"theta":-0.0782952,"vega":0.0702448,"rho":0.02616324860976803,"breakevenPct":5.85398981324278},{"delta":0.65,"premium":6.143238636363637,"strike":61.73579545454545,"iv":0.6063934090909091,"gamma":0.033252386363636366,"theta":-0.07414625,"vega":0.06726022727272728,"rho":0.028174315510491755,"breakevenPct":4.767763684070207},{"delta":0.7,"premium":6.9671022727272724,"strike":60.31534090909091,"iv":0.6017343181818182,"gamma":0.03149102272727273,"theta":-0.06977125,"vega":0.06328295454545455,"rho":0.03011256898786307,"breakevenPct":3.8469566010467364},{"delta":0.75,"premium":7.963407134071341,"strike":58.80381303813038,"iv":0.5976856088560886,"gamma":0.028851168511685114,"theta":-0.06368031980319802,"vega":0.05756740467404674,"rho":0.03192169082111668,"breakevenPct":3.0517366448552483},{"delta":0.8,"premium":9.051675977653632,"strike":57.23463687150838,"iv":0.5931581005586593,"gamma":0.025773743016759772,"theta":-0.056698882681564235,"vega":0.05098379888268156,"rho":0.033661434810888444,"breakevenPct":2.309481168640221},{"delta":0.85,"premium":10.378491620111731,"strike":55.48882681564246,"iv":0.5849877094972067,"gamma":0.0216536312849162,"theta":-0.047481005586592184,"vega":0.042324581005586594,"rho":0.035219692794241406,"breakevenPct":1.6627850528695516},{"delta":0.9,"premium":11.550936768149883,"strike":53.94613583138173,"iv":0.5402925058548009,"gamma":0.01683255269320843,"theta":-0.034867213114754096,"vega":0.03108969555035128,"rho":0.0369020817685051,"breakevenPct":1.0913298341281243}],"put":[{"delta":0.1,"premium":1.3042618528548025,"strike":43.58523705709605,"iv":1.2917528438255657,"gamma":0.007479238369313022,"theta":-0.0703913151573704,"vega":0.03193654128026859,"rho":-0.006254203066497505,"breakevenPct":34.7415107204179},{"delta":0.15,"premium":1.7527777777777775,"strike":49.72222222222222,"iv":1.0721222222222222,"gamma":0.011955555555555554,"theta":-0.07733333333333334,"vega":0.042588888888888884,"rho":-0.009175455565850985,"breakevenPct":25.961653890346597},{"delta":0.2,"premium":2.1580188679245285,"strike":53.91509433962264,"iv":0.9288603773584906,"gamma":0.016484905660377358,"theta":-0.0799056603773585,"vega":0.050935849056603776,"rho":-0.012110867191507524,"breakevenPct":20.115642118076696},{"delta":0.25,"premium":2.587469437652812,"strike":56.93154034229829,"iv":0.8411875305623472,"gamma":0.020713202933985334,"theta":-0.0818955990220049,"vega":0.05797212713936431,"rho":-0.015067907136852826,"breakevenPct":16.122749028174916},{"delta":0.3,"premium":3.2234702093397742,"strike":59.13848631239936,"iv":0.8144325281803543,"gamma":0.02330402576489533,"theta":-0.08638438003220612,"vega":0.0632634460547504,"rho":-0.018168897118665654,"breakevenPct":13.698076704646432},{"delta":0.35,"premium":3.9589908952959028,"strike":61.08497723823976,"iv":0.8050637329286798,"gamma":0.025111380880121395,"theta":-0.09063596358118362,"vega":0.06735295902883157,"rho":-0.021341954753666067,"breakevenPct":11.829007033579487},{"delta":0.4,"premium":4.7731932153392345,"strike":62.96828908554573,"iv":0.7981674041297935,"gamma":0.026431120943952804,"theta":-0.09359306784660767,"vega":0.07036828908554572,"rho":-0.024574092328663942,"breakevenPct":10.178892004620334},{"delta":0.45,"premium":5.75033185840708,"strike":64.81194690265487,"iv":0.8035508849557522,"gamma":0.026947345132743362,"theta":-0.09632168141592921,"vega":0.07221194690265487,"rho":-0.02792731547354501,"breakevenPct":8.84146466391761},{"delta":0.5,"premium":6.83345921450151,"strike":66.69561933534743,"iv":0.8049138972809667,"gamma":0.027067824773413896,"theta":-0.0966,"vega":0.07267129909365559,"rho":-0.031358956293263664,"breakevenPct":7.6058649161198995},{"delta":0.55,"premium":8.249821109123436,"strike":68.78354203935599,"iv":0.8235262969588552,"gamma":0.02627853309481216,"theta":-0.09762683363148479,"vega":0.07213255813953488,"rho":-0.03504705091056717,"breakevenPct":6.569345685703728},{"delta":0.6,"premium":10.120212765957445,"strike":71.2127659574468,"iv":0.8598646808510638,"gamma":0.024578297872340425,"theta":-0.09908510638297871,"vega":0.07043276595744681,"rho":-0.0390870943192565,"breakevenPct":5.706817114540273},{"delta":0.65,"premium":12.104600000000001,"strike":73.79,"iv":0.8812352,"gamma":0.0229808,"theta":-0.09671039999999999,"vega":0.067494,"rho":-0.04321589860565673,"breakevenPct":4.791788856304993},{"delta":0.7,"premium":14.309158415841582,"strike":76.59653465346534,"iv":0.8937311881188118,"gamma":0.021314356435643566,"theta":-0.09125396039603961,"vega":0.06337326732673268,"rho":-0.047515598671982774,"breakevenPct":3.862669798389015},{"delta":0.75,"premium":18.198076923076925,"strike":80.9423076923077,"iv":0.95966,"gamma":0.018096923076923076,"theta":-0.08874461538461538,"vega":0.05799384615384615,"rho":-0.05313624582003332,"breakevenPct":3.1575385565198917},{"delta":0.8,"premium":23.580523255813965,"strike":86.78779069767444,"iv":1.037372674418605,"gamma":0.014770348837209294,"theta":-0.0833127906976744,"vega":0.05114069767441859,"rho":-0.05993775933606251,"breakevenPct":2.442865501064269},{"delta":0.85,"premium":41.43462998055062,"strike":104.93396967732386,"iv":1.3830795207093938,"gamma":0.009255947314923747,"theta":-0.08990362475829958,"vega":0.04246834846908928,"rho":-0.07660645198007532,"breakevenPct":1.9920671449710874}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":119.86173657814903,"iv":1.4628055886880644,"gamma":0.0065873715218508384,"theta":-0.08170938352638493,"vega":0.03196601731684098,"rho":0.004202072522126299,"breakevenPct":86.65957181378148},{"delta":0.15,"premium":1.2100161648320598,"strike":89.25080824160298,"iv":0.9602490614430226,"gamma":0.013365709699321866,"theta":-0.07163582294359512,"vega":0.04248524244333494,"rho":0.006580583325530393,"breakevenPct":39.621584205023964},{"delta":0.2,"premium":1.5294797687861272,"strike":81.51734104046243,"iv":0.836078034682081,"gamma":0.018364739884393064,"theta":-0.07484624277456647,"vega":0.05112196531791907,"rho":0.008830704458011642,"breakevenPct":28.178454714074004},{"delta":0.25,"premium":1.7132096069868996,"strike":75.58951965065502,"iv":0.6920781659388647,"gamma":0.025227510917030568,"theta":-0.07070174672489084,"vega":0.05801615720524018,"rho":0.011185082060487236,"breakevenPct":19.312747735209},{"delta":0.3,"premium":2.2465549936788873,"strike":73.59039190897597,"iv":0.7065060682680152,"gamma":0.026776611883691532,"theta":-0.07886510745891276,"vega":0.06309797724399495,"rho":0.013315072190545464,"breakevenPct":17.050388798664702},{"delta":0.35,"premium":2.7204545454545452,"strike":71.61931818181819,"iv":0.704309090909091,"gamma":0.02888522727272727,"theta":-0.08403863636363637,"vega":0.06755681818181819,"rho":0.015489524149570404,"breakevenPct":14.739578217738423},{"delta":0.4,"premium":3.0840039577836413,"strike":69.29089709762533,"iv":0.6540967018469657,"gamma":0.03225382585751979,"theta":-0.08167928759894459,"vega":0.07032255936675462,"rho":0.017742284243432372,"breakevenPct":11.7069008418104},{"delta":0.45,"premium":3.628199208443272,"strike":67.64182058047493,"iv":0.6506006596306069,"gamma":0.03330923482849604,"theta":-0.08372414248021108,"vega":0.07223548812664908,"rho":0.019870786144704364,"breakevenPct":10.00157399123043},{"delta":0.5,"premium":4.223062730627307,"strike":66.09471094710948,"iv":0.6442853628536285,"gamma":0.03373726937269373,"theta":-0.08356273062730628,"vega":0.07251242312423124,"rho":0.02197062112332839,"breakevenPct":8.531831575454193},{"delta":0.55,"premium":4.822800000000001,"strike":64.58857142857143,"iv":0.6345476571428571,"gamma":0.03403291428571429,"theta":-0.08218091428571428,"vega":0.07207337142857143,"rho":0.024067390319945623,"breakevenPct":7.132846779705859},{"delta":0.6,"premium":5.4228,"strike":63.16,"iv":0.6170048,"gamma":0.0341472,"theta":-0.0782952,"vega":0.0702448,"rho":0.02616324860976803,"breakevenPct":5.85398981324278},{"delta":0.65,"premium":6.143238636363637,"strike":61.73579545454545,"iv":0.6063934090909091,"gamma":0.033252386363636366,"theta":-0.07414625,"vega":0.06726022727272728,"rho":0.028174315510491755,"breakevenPct":4.767763684070207},{"delta":0.7,"premium":6.9671022727272724,"strike":60.31534090909091,"iv":0.6017343181818182,"gamma":0.03149102272727273,"theta":-0.06977125,"vega":0.06328295454545455,"rho":0.03011256898786307,"breakevenPct":3.8469566010467364},{"delta":0.75,"premium":7.963407134071341,"strike":58.80381303813038,"iv":0.5976856088560886,"gamma":0.028851168511685114,"theta":-0.06368031980319802,"vega":0.05756740467404674,"rho":0.03192169082111668,"breakevenPct":3.0517366448552483},{"delta":0.8,"premium":9.051675977653632,"strike":57.23463687150838,"iv":0.5931581005586593,"gamma":0.025773743016759772,"theta":-0.056698882681564235,"vega":0.05098379888268156,"rho":0.033661434810888444,"breakevenPct":2.309481168640221},{"delta":0.85,"premium":10.378491620111731,"strike":55.48882681564246,"iv":0.5849877094972067,"gamma":0.0216536312849162,"theta":-0.047481005586592184,"vega":0.042324581005586594,"rho":0.035219692794241406,"breakevenPct":1.6627850528695516},{"delta":0.9,"premium":11.550936768149883,"strike":53.94613583138173,"iv":0.5402925058548009,"gamma":0.01683255269320843,"theta":-0.034867213114754096,"vega":0.03108969555035128,"rho":0.0369020817685051,"breakevenPct":1.0913298341281243}],"put":[{"delta":0.1,"premium":1.3042618528548025,"strike":43.58523705709605,"iv":1.2917528438255657,"gamma":0.007479238369313022,"theta":-0.0703913151573704,"vega":0.03193654128026859,"rho":-0.006254203066497505,"breakevenPct":34.7415107204179},{"delta":0.15,"premium":1.7527777777777775,"strike":49.72222222222222,"iv":1.0721222222222222,"gamma":0.011955555555555554,"theta":-0.07733333333333334,"vega":0.042588888888888884,"rho":-0.009175455565850985,"breakevenPct":25.961653890346597},{"delta":0.2,"premium":2.1580188679245285,"strike":53.91509433962264,"iv":0.9288603773584906,"gamma":0.016484905660377358,"theta":-0.0799056603773585,"vega":0.050935849056603776,"rho":-0.012110867191507524,"breakevenPct":20.115642118076696},{"delta":0.25,"premium":2.587469437652812,"strike":56.93154034229829,"iv":0.8411875305623472,"gamma":0.020713202933985334,"theta":-0.0818955990220049,"vega":0.05797212713936431,"rho":-0.015067907136852826,"breakevenPct":16.122749028174916},{"delta":0.3,"premium":3.2234702093397742,"strike":59.13848631239936,"iv":0.8144325281803543,"gamma":0.02330402576489533,"theta":-0.08638438003220612,"vega":0.0632634460547504,"rho":-0.018168897118665654,"breakevenPct":13.698076704646432},{"delta":0.35,"premium":3.9589908952959028,"strike":61.08497723823976,"iv":0.8050637329286798,"gamma":0.025111380880121395,"theta":-0.09063596358118362,"vega":0.06735295902883157,"rho":-0.021341954753666067,"breakevenPct":11.829007033579487},{"delta":0.4,"premium":4.7731932153392345,"strike":62.96828908554573,"iv":0.7981674041297935,"gamma":0.026431120943952804,"theta":-0.09359306784660767,"vega":0.07036828908554572,"rho":-0.024574092328663942,"breakevenPct":10.178892004620334},{"delta":0.45,"premium":5.75033185840708,"strike":64.81194690265487,"iv":0.8035508849557522,"gamma":0.026947345132743362,"theta":-0.09632168141592921,"vega":0.07221194690265487,"rho":-0.02792731547354501,"breakevenPct":8.84146466391761},{"delta":0.5,"premium":6.83345921450151,"strike":66.69561933534743,"iv":0.8049138972809667,"gamma":0.027067824773413896,"theta":-0.0966,"vega":0.07267129909365559,"rho":-0.031358956293263664,"breakevenPct":7.6058649161198995},{"delta":0.55,"premium":8.249821109123436,"strike":68.78354203935599,"iv":0.8235262969588552,"gamma":0.02627853309481216,"theta":-0.09762683363148479,"vega":0.07213255813953488,"rho":-0.03504705091056717,"breakevenPct":6.569345685703728},{"delta":0.6,"premium":10.120212765957445,"strike":71.2127659574468,"iv":0.8598646808510638,"gamma":0.024578297872340425,"theta":-0.09908510638297871,"vega":0.07043276595744681,"rho":-0.0390870943192565,"breakevenPct":5.706817114540273},{"delta":0.65,"premium":12.104600000000001,"strike":73.79,"iv":0.8812352,"gamma":0.0229808,"theta":-0.09671039999999999,"vega":0.067494,"rho":-0.04321589860565673,"breakevenPct":4.791788856304993},{"delta":0.7,"premium":14.309158415841582,"strike":76.59653465346534,"iv":0.8937311881188118,"gamma":0.021314356435643566,"theta":-0.09125396039603961,"vega":0.06337326732673268,"rho":-0.047515598671982774,"breakevenPct":3.862669798389015},{"delta":0.75,"premium":18.198076923076925,"strike":80.9423076923077,"iv":0.95966,"gamma":0.018096923076923076,"theta":-0.08874461538461538,"vega":0.05799384615384615,"rho":-0.05313624582003332,"breakevenPct":3.1575385565198917},{"delta":0.8,"premium":23.580523255813965,"strike":86.78779069767444,"iv":1.037372674418605,"gamma":0.014770348837209294,"theta":-0.0833127906976744,"vega":0.05114069767441859,"rho":-0.05993775933606251,"breakevenPct":2.442865501064269},{"delta":0.85,"premium":41.43462998055062,"strike":104.93396967732386,"iv":1.3830795207093938,"gamma":0.009255947314923747,"theta":-0.08990362475829958,"vega":0.04246834846908928,"rho":-0.07660645198007532,"breakevenPct":1.9920671449710874}]}},"errors":["fundamentals:provider_http_404"],"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"}}