{"symbol":"PENG","url":"https://intraalpha.com/companies/PENG","capturedAt":"2026-10-22T22:55:07.255Z","state":"ready","quote":{"symbol":"PENG","last_price":51.6113,"prev_close":58.38,"regular_close":51.91,"change":-6.7687,"change_pct":-11.5942,"regular_change":-6.47,"regular_change_pct":-11.0826,"extended_change":-0.2987,"extended_change_pct":-0.5754,"bid":51.54,"ask":52,"bid_size":100,"ask_size":200,"volume":4201047,"vwap":52.999449,"open":55.08,"high":56.115,"low":51.2409,"close":51.91,"trade_count":51427,"last_trade_at":"2026-10-22T22:52:48.246414803Z","last_quote_at":"2026-10-22T22:54:59.17334502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:00.487925741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PENG","fetched_at":"2026-10-22T22:55:06.513251+00:00","name":"Penguin Solutions, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Penguin Solutions, Inc., a memory-focused company, engages in the designing and development of enterprise solutions in the United States, China, Europe, and internationally. The company is headquartered in Grand Cayman, Cayman Islands.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":2991549000,"ebitda":226529000,"pe_ratio":22.45,"peg_ratio":null,"book_value":9.36,"dividend_per_share":null,"dividend_yield":null,"eps":2.6,"revenue_ttm":1731468000,"gross_profit_ttm":478442000,"profit_margin":0.104,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0502,"return_on_equity_ttm":0.276,"quarterly_earnings_growth":11.89,"quarterly_revenue_growth":0.677,"analyst_target_price":85.62,"analyst_number":2,"beta":2.862,"fifty_two_week_high":89.86,"fifty_two_week_low":16.04,"fifty_day_ma":56.57,"two_hundred_day_ma":42.73,"shares_outstanding":51243000,"forward_pe":12.48,"price_to_sales":1.728,"price_to_book":6.29,"ev_to_revenue":2.014,"ev_to_ebitda":17.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:06.513251+00:00"},"optionObservedAt":"2026-10-22T19:56:22.668Z","bars":[{"c":64.74,"h":66.15,"l":64.71,"n":457,"o":65.8,"t":"2026-10-15T08:00:00Z","v":45711,"vw":65.527626},{"c":65.62,"h":65.62,"l":64.2,"n":49,"o":64.2,"t":"2026-10-15T08:05:00Z","v":1831,"vw":64.80398},{"c":64.5,"h":64.5,"l":64.5,"n":17,"o":64.5,"t":"2026-10-15T08:10:00Z","v":266,"vw":64.5},{"c":63.77,"h":63.77,"l":63.77,"n":3,"o":63.77,"t":"2026-10-15T08:15:00Z","v":180,"vw":63.77},{"c":64.19,"h":64.19,"l":64,"n":19,"o":64,"t":"2026-10-15T08:20:00Z","v":899,"vw":64.07125},{"c":64.08,"h":64.19,"l":64,"n":17,"o":64.19,"t":"2026-10-15T08:25:00Z","v":827,"vw":64.094},{"c":64.001,"h":64.08,"l":64,"n":13,"o":64,"t":"2026-10-15T08:30:00Z","v":717,"vw":64.02025},{"c":64.74,"h":64.74,"l":64.74,"n":10,"o":64.74,"t":"2026-10-15T08:35:00Z","v":388,"vw":64.74},{"c":64.3,"h":64.3,"l":64.3,"n":20,"o":64.3,"t":"2026-10-15T08:45:00Z","v":540,"vw":64.3},{"c":64.96,"h":64.96,"l":64.96,"n":14,"o":64.96,"t":"2026-10-15T08:50:00Z","v":570,"vw":64.96},{"c":65.75,"h":65.75,"l":65.39,"n":67,"o":65.39,"t":"2026-10-15T09:00:00Z","v":7783,"vw":65.481103},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-10-15T09:05:00Z","v":298,"vw":65.5},{"c":65.5,"h":65.5,"l":65.23,"n":4,"o":65.23,"t":"2026-10-15T09:10:00Z","v":679,"vw":65.29378},{"c":65.33,"h":65.33,"l":65.2,"n":7,"o":65.3,"t":"2026-10-15T09:20:00Z","v":413,"vw":65.27013},{"c":64.92,"h":65,"l":64.9,"n":3,"o":65,"t":"2026-10-15T09:30:00Z","v":300,"vw":64.94},{"c":64.5,"h":64.95,"l":64.5,"n":56,"o":64.95,"t":"2026-10-15T09:40:00Z","v":4194,"vw":64.63},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T10:05:00Z","v":2000,"vw":64.5},{"c":65,"h":65,"l":64.5,"n":17,"o":64.5,"t":"2026-10-15T10:10:00Z","v":1002,"vw":64.673105},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-15T10:20:00Z","v":100,"vw":65.15},{"c":64.9,"h":64.9,"l":64.9,"n":6,"o":64.9,"t":"2026-10-15T10:50:00Z","v":146,"vw":64.9},{"c":64.1386,"h":64.64,"l":64.1386,"n":76,"o":64.51,"t":"2026-10-15T11:00:00Z","v":4890,"vw":64.541287},{"c":64.3,"h":64.3,"l":64.04,"n":26,"o":64.15,"t":"2026-10-15T11:05:00Z","v":1164,"vw":64.136931},{"c":64.0613,"h":64.07,"l":64.04,"n":16,"o":64.06,"t":"2026-10-15T11:10:00Z","v":1821,"vw":64.048707},{"c":64.6522,"h":64.6522,"l":64.4,"n":17,"o":64.4,"t":"2026-10-15T11:15:00Z","v":695,"vw":64.4974},{"c":64.21,"h":64.55,"l":64.1735,"n":25,"o":64.5,"t":"2026-10-15T11:20:00Z","v":2280,"vw":64.440419},{"c":64.4016,"h":64.4016,"l":64.4,"n":10,"o":64.4,"t":"2026-10-15T11:25:00Z","v":971,"vw":64.400373},{"c":64.7,"h":64.7,"l":64.4,"n":7,"o":64.4,"t":"2026-10-15T11:30:00Z","v":588,"vw":64.571875},{"c":64.8,"h":64.8,"l":64.8,"n":5,"o":64.8,"t":"2026-10-15T11:35:00Z","v":1069,"vw":64.8},{"c":65.35,"h":65.845,"l":65.24,"n":35,"o":65.25,"t":"2026-10-15T11:40:00Z","v":2365,"vw":65.333846},{"c":65.38,"h":65.38,"l":65.38,"n":1,"o":65.38,"t":"2026-10-15T11:45:00Z","v":100,"vw":65.38},{"c":65.3619,"h":65.3619,"l":64.352,"n":32,"o":65.03,"t":"2026-10-15T11:50:00Z","v":2356,"vw":64.905188},{"c":64.7817,"h":65.3458,"l":64.7817,"n":5,"o":65.3458,"t":"2026-10-15T11:55:00Z","v":386,"vw":65.023457},{"c":64.75,"h":65,"l":64.68,"n":16,"o":65,"t":"2026-10-15T12:00:00Z","v":2597,"vw":64.831183},{"c":64.9,"h":65,"l":64.9,"n":29,"o":64.99,"t":"2026-10-15T12:10:00Z","v":6697,"vw":64.970649},{"c":64.7,"h":64.9,"l":64.7,"n":10,"o":64.7,"t":"2026-10-15T12:15:00Z","v":10267,"vw":64.70344},{"c":64.7814,"h":64.82,"l":64.7814,"n":5,"o":64.8,"t":"2026-10-15T12:20:00Z","v":627,"vw":64.798279},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-15T12:25:00Z","v":314,"vw":65.96},{"c":64.27,"h":64.8124,"l":64.07,"n":57,"o":64.68,"t":"2026-10-15T12:30:00Z","v":5190,"vw":64.368444},{"c":64.06,"h":64.56,"l":64.06,"n":22,"o":64.56,"t":"2026-10-15T12:35:00Z","v":1146,"vw":64.168823},{"c":64.12,"h":64.12,"l":64.1097,"n":9,"o":64.1136,"t":"2026-10-15T12:40:00Z","v":806,"vw":64.116176},{"c":64.0959,"h":64.25,"l":64.0959,"n":19,"o":64.12,"t":"2026-10-15T12:45:00Z","v":1317,"vw":64.153442},{"c":63.63,"h":64.06,"l":63.63,"n":65,"o":64,"t":"2026-10-15T12:50:00Z","v":4425,"vw":63.965284},{"c":63.86,"h":63.86,"l":63.56,"n":34,"o":63.834,"t":"2026-10-15T12:55:00Z","v":2136,"vw":63.665622},{"c":64.11,"h":64.11,"l":63.56,"n":18,"o":63.6468,"t":"2026-10-15T13:00:00Z","v":2349,"vw":63.918807},{"c":64,"h":64.22,"l":64,"n":12,"o":64,"t":"2026-10-15T13:05:00Z","v":1299,"vw":64.069099},{"c":64.21,"h":64.21,"l":63.97,"n":24,"o":63.98,"t":"2026-10-15T13:10:00Z","v":2038,"vw":64.019282},{"c":64.06,"h":64.23,"l":64,"n":9,"o":64,"t":"2026-10-15T13:20:00Z","v":466,"vw":64.096667},{"c":64.04,"h":64.82,"l":64.04,"n":86,"o":64.6,"t":"2026-10-15T13:25:00Z","v":6293,"vw":64.502799},{"c":62,"h":64.3317,"l":61.9,"n":2276,"o":64.195,"t":"2026-10-15T13:30:00Z","v":232331,"vw":63.21771},{"c":62.475,"h":62.9742,"l":61.3064,"n":1606,"o":61.97,"t":"2026-10-15T13:35:00Z","v":157946,"vw":62.131024},{"c":63.39,"h":63.6899,"l":61.7165,"n":1755,"o":62.46,"t":"2026-10-15T13:40:00Z","v":171450,"vw":62.606691},{"c":62.465,"h":64.0037,"l":62.465,"n":944,"o":63.245,"t":"2026-10-15T13:45:00Z","v":62213,"vw":63.158506},{"c":61.11,"h":62.65,"l":61,"n":1092,"o":62.505,"t":"2026-10-15T13:50:00Z","v":68808,"vw":61.600969},{"c":61.11,"h":61.36,"l":60.5,"n":1404,"o":61.03,"t":"2026-10-15T13:55:00Z","v":89372,"vw":60.954101},{"c":61.235,"h":61.745,"l":60.89,"n":920,"o":61.08,"t":"2026-10-15T14:00:00Z","v":57231,"vw":61.346178},{"c":61.06,"h":61.3,"l":60.625,"n":1106,"o":61.2,"t":"2026-10-15T14:05:00Z","v":89698,"vw":60.991505},{"c":60.48,"h":61.55,"l":60.3,"n":2349,"o":61.08,"t":"2026-10-15T14:10:00Z","v":193454,"vw":60.988162},{"c":60.84,"h":60.92,"l":60.28,"n":1177,"o":60.49,"t":"2026-10-15T14:15:00Z","v":114501,"vw":60.54521},{"c":60.9575,"h":61.18,"l":60.58,"n":1502,"o":60.86,"t":"2026-10-15T14:20:00Z","v":79458,"vw":60.819549},{"c":60.89,"h":61.3527,"l":60.8,"n":969,"o":60.905,"t":"2026-10-15T14:25:00Z","v":67188,"vw":61.057964},{"c":60.78,"h":60.9299,"l":60.26,"n":752,"o":60.81,"t":"2026-10-15T14:30:00Z","v":39860,"vw":60.495856},{"c":60.95,"h":61.01,"l":60.25,"n":1052,"o":60.8,"t":"2026-10-15T14:35:00Z","v":82143,"vw":60.649909},{"c":62.5,"h":62.5,"l":60.8501,"n":1168,"o":60.94,"t":"2026-10-15T14:40:00Z","v":157142,"vw":61.953601},{"c":62.41,"h":63.1467,"l":62.115,"n":1535,"o":62.52,"t":"2026-10-15T14:45:00Z","v":173860,"vw":62.808804},{"c":62.18,"h":62.6899,"l":61.6269,"n":1349,"o":62.3401,"t":"2026-10-15T14:50:00Z","v":136743,"vw":62.144921},{"c":62.21,"h":62.5999,"l":62.025,"n":966,"o":62.165,"t":"2026-10-15T14:55:00Z","v":68703,"vw":62.27288},{"c":62.14,"h":62.215,"l":61.53,"n":1118,"o":62.21,"t":"2026-10-15T15:00:00Z","v":84363,"vw":61.822524},{"c":61.525,"h":62.26,"l":61.259,"n":1271,"o":62.2309,"t":"2026-10-15T15:05:00Z","v":102574,"vw":61.729088},{"c":61.575,"h":61.7199,"l":61.135,"n":1251,"o":61.525,"t":"2026-10-15T15:10:00Z","v":88356,"vw":61.472309},{"c":61.775,"h":62.3,"l":61.635,"n":1005,"o":61.635,"t":"2026-10-15T15:15:00Z","v":65041,"vw":61.983389},{"c":61.775,"h":62.06,"l":61.575,"n":806,"o":61.75,"t":"2026-10-15T15:20:00Z","v":42554,"vw":61.851395},{"c":61.33,"h":61.745,"l":61.315,"n":851,"o":61.65,"t":"2026-10-15T15:25:00Z","v":40037,"vw":61.440338},{"c":61.37,"h":61.5,"l":60.95,"n":1003,"o":61.33,"t":"2026-10-15T15:30:00Z","v":52207,"vw":61.186306},{"c":61.3,"h":61.65,"l":61.2401,"n":767,"o":61.395,"t":"2026-10-15T15:35:00Z","v":44421,"vw":61.411219},{"c":61.325,"h":61.56,"l":61.225,"n":761,"o":61.26,"t":"2026-10-15T15:40:00Z","v":58115,"vw":61.402431},{"c":61.44,"h":61.48,"l":61.1,"n":675,"o":61.37,"t":"2026-10-15T15:45:00Z","v":50650,"vw":61.277261},{"c":61.2825,"h":61.46,"l":61.165,"n":610,"o":61.39,"t":"2026-10-15T15:50:00Z","v":31557,"vw":61.31253},{"c":61.68,"h":61.8799,"l":61.03,"n":643,"o":61.3,"t":"2026-10-15T15:55:00Z","v":43097,"vw":61.433223},{"c":61.09,"h":62,"l":61.09,"n":739,"o":61.75,"t":"2026-10-15T16:00:00Z","v":44093,"vw":61.648473},{"c":60.7,"h":61.21,"l":60.7,"n":962,"o":61.07,"t":"2026-10-15T16:05:00Z","v":76512,"vw":60.991929},{"c":60.45,"h":60.69,"l":60.281,"n":790,"o":60.62,"t":"2026-10-15T16:10:00Z","v":59913,"vw":60.503138},{"c":60.34,"h":60.5,"l":60.12,"n":792,"o":60.5,"t":"2026-10-15T16:15:00Z","v":50560,"vw":60.322062},{"c":60.115,"h":60.3625,"l":60.0122,"n":903,"o":60.3,"t":"2026-10-15T16:20:00Z","v":57039,"vw":60.215304},{"c":59.57,"h":60.19,"l":59.35,"n":1592,"o":60.1,"t":"2026-10-15T16:25:00Z","v":133341,"vw":59.739714},{"c":59.75,"h":60.03,"l":59.56,"n":982,"o":59.63,"t":"2026-10-15T16:30:00Z","v":87265,"vw":59.743148},{"c":59.782517,"h":60.1199,"l":59.665,"n":860,"o":59.795,"t":"2026-10-15T16:35:00Z","v":50162,"vw":59.848363},{"c":59.905,"h":60,"l":59.5039,"n":757,"o":59.71,"t":"2026-10-15T16:40:00Z","v":42002,"vw":59.708149},{"c":59.874,"h":60.15,"l":59.865,"n":520,"o":59.95,"t":"2026-10-15T16:45:00Z","v":51596,"vw":59.985601},{"c":59.75,"h":59.81,"l":59.3901,"n":714,"o":59.81,"t":"2026-10-15T16:50:00Z","v":115619,"vw":59.622517},{"c":59.6825,"h":59.92,"l":59.54,"n":618,"o":59.715,"t":"2026-10-15T16:55:00Z","v":51920,"vw":59.70449},{"c":59.595,"h":59.69,"l":59.44,"n":603,"o":59.66,"t":"2026-10-15T17:00:00Z","v":47143,"vw":59.569597},{"c":59.83,"h":59.89,"l":59.57,"n":819,"o":59.595,"t":"2026-10-15T17:05:00Z","v":82486,"vw":59.686563},{"c":60.06,"h":60.2,"l":59.7901,"n":814,"o":59.7901,"t":"2026-10-15T17:10:00Z","v":77953,"vw":60.044447},{"c":60.1566,"h":60.43,"l":59.8722,"n":783,"o":60.07,"t":"2026-10-15T17:15:00Z","v":64856,"vw":60.13837},{"c":60.325,"h":60.475,"l":59.9733,"n":721,"o":60.13,"t":"2026-10-15T17:20:00Z","v":64708,"vw":60.153224},{"c":60.06,"h":60.4999,"l":59.9,"n":694,"o":60.35,"t":"2026-10-15T17:25:00Z","v":65038,"vw":60.264717},{"c":60.13,"h":60.2,"l":59.95,"n":500,"o":60.025,"t":"2026-10-15T17:30:00Z","v":40347,"vw":60.038773},{"c":60.165,"h":60.37,"l":60.035,"n":587,"o":60.14,"t":"2026-10-15T17:35:00Z","v":53372,"vw":60.220838},{"c":60.315,"h":60.51,"l":60.11,"n":1435,"o":60.12,"t":"2026-10-15T17:40:00Z","v":163513,"vw":60.287427},{"c":60.06,"h":60.295,"l":59.98,"n":892,"o":60.295,"t":"2026-10-15T17:45:00Z","v":60295,"vw":60.104716},{"c":60.235,"h":60.32,"l":60,"n":663,"o":60.0464,"t":"2026-10-15T17:50:00Z","v":57067,"vw":60.150959},{"c":60.29,"h":60.67,"l":60.185,"n":1023,"o":60.235,"t":"2026-10-15T17:55:00Z","v":90860,"vw":60.382055},{"c":59.75,"h":60.3095,"l":59.71,"n":1017,"o":60.2972,"t":"2026-10-15T18:00:00Z","v":72350,"vw":59.957716},{"c":59.93,"h":59.95,"l":59.73,"n":609,"o":59.8,"t":"2026-10-15T18:05:00Z","v":32944,"vw":59.836954},{"c":59.5035,"h":59.98,"l":59.46,"n":609,"o":59.89,"t":"2026-10-15T18:10:00Z","v":36385,"vw":59.71336},{"c":59.6,"h":59.69,"l":59.19,"n":1106,"o":59.575,"t":"2026-10-15T18:15:00Z","v":90823,"vw":59.490604},{"c":59.48,"h":59.65,"l":59.38,"n":605,"o":59.61,"t":"2026-10-15T18:20:00Z","v":61157,"vw":59.541989},{"c":59.38,"h":59.495,"l":59.2101,"n":899,"o":59.47,"t":"2026-10-15T18:25:00Z","v":79335,"vw":59.358302},{"c":59.06,"h":59.375,"l":58.9,"n":1407,"o":59.32,"t":"2026-10-15T18:30:00Z","v":153010,"vw":59.122212},{"c":59.41,"h":59.5288,"l":59.05,"n":1215,"o":59.06,"t":"2026-10-15T18:35:00Z","v":123189,"vw":59.14557},{"c":59.525,"h":59.7367,"l":59.41,"n":978,"o":59.42,"t":"2026-10-15T18:40:00Z","v":70956,"vw":59.561815},{"c":59.465,"h":59.68,"l":59.45,"n":913,"o":59.485,"t":"2026-10-15T18:45:00Z","v":63568,"vw":59.563432},{"c":59.6,"h":59.64,"l":59.31,"n":900,"o":59.46,"t":"2026-10-15T18:50:00Z","v":73975,"vw":59.400295},{"c":59.96,"h":60.15,"l":59.6101,"n":955,"o":59.64,"t":"2026-10-15T18:55:00Z","v":67286,"vw":59.909004},{"c":60.405,"h":60.52,"l":59.91,"n":1005,"o":59.96,"t":"2026-10-15T19:00:00Z","v":69160,"vw":60.224269},{"c":60.365,"h":60.63,"l":60.14,"n":843,"o":60.405,"t":"2026-10-15T19:05:00Z","v":45498,"vw":60.366143},{"c":61.02,"h":61.32,"l":60.4,"n":1100,"o":60.4,"t":"2026-10-15T19:10:00Z","v":76135,"vw":60.861213},{"c":61.55,"h":61.62,"l":60.855,"n":1281,"o":61.02,"t":"2026-10-15T19:15:00Z","v":101893,"vw":61.19551},{"c":61.505,"h":61.82,"l":61.2401,"n":1170,"o":61.545,"t":"2026-10-15T19:20:00Z","v":97736,"vw":61.524799},{"c":60.91,"h":61.54,"l":60.89,"n":1131,"o":61.54,"t":"2026-10-15T19:25:00Z","v":65074,"vw":61.247748},{"c":60.8667,"h":61.387,"l":60.8,"n":1186,"o":60.91,"t":"2026-10-15T19:30:00Z","v":70589,"vw":61.051768},{"c":61.35,"h":61.478,"l":60.82,"n":940,"o":60.895,"t":"2026-10-15T19:35:00Z","v":42902,"vw":61.113637},{"c":61.36,"h":61.7399,"l":61.18,"n":1457,"o":61.41,"t":"2026-10-15T19:40:00Z","v":83822,"vw":61.376431},{"c":61.47,"h":61.84,"l":61.3304,"n":1314,"o":61.37,"t":"2026-10-15T19:45:00Z","v":65546,"vw":61.588931},{"c":61.7,"h":61.905,"l":61.3,"n":1678,"o":61.42,"t":"2026-10-15T19:50:00Z","v":90296,"vw":61.602608},{"c":61.85,"h":61.94,"l":61.545,"n":3626,"o":61.755,"t":"2026-10-15T19:55:00Z","v":203039,"vw":61.844495},{"c":62.14,"h":62.14,"l":61.81,"n":94,"o":61.86,"t":"2026-10-15T20:00:00Z","v":317920,"vw":61.861324},{"c":62.192,"h":62.505,"l":61.89,"n":55,"o":61.94,"t":"2026-10-15T20:05:00Z","v":5818,"vw":62.097924},{"c":62.3303,"h":62.44,"l":62,"n":52,"o":62.44,"t":"2026-10-15T20:10:00Z","v":3107,"vw":62.176365},{"c":62.27,"h":62.5765,"l":62,"n":58,"o":62,"t":"2026-10-15T20:15:00Z","v":5049,"vw":62.280906},{"c":62.49,"h":62.58,"l":62.2048,"n":36,"o":62.28,"t":"2026-10-15T20:20:00Z","v":2869,"vw":62.448417},{"c":62.44,"h":62.56,"l":62.44,"n":5,"o":62.56,"t":"2026-10-15T20:25:00Z","v":4857,"vw":62.554974},{"c":62.45,"h":62.533,"l":62.3607,"n":36,"o":62.533,"t":"2026-10-15T20:30:00Z","v":2546,"vw":62.449922},{"c":62.762,"h":62.79,"l":62.4,"n":45,"o":62.4,"t":"2026-10-15T20:35:00Z","v":3548,"vw":62.603715},{"c":62.65,"h":62.71,"l":62.65,"n":10,"o":62.669,"t":"2026-10-15T20:40:00Z","v":1667,"vw":62.657051},{"c":62.7,"h":62.7262,"l":62.7,"n":10,"o":62.7262,"t":"2026-10-15T20:45:00Z","v":694,"vw":62.721744},{"c":62.78,"h":62.78,"l":62.7461,"n":11,"o":62.7461,"t":"2026-10-15T20:50:00Z","v":933,"vw":62.77096},{"c":62.2229,"h":62.52,"l":62.2003,"n":32,"o":62.52,"t":"2026-10-15T20:55:00Z","v":1736,"vw":62.299712},{"c":61.2939,"h":62.2,"l":61.2939,"n":91,"o":62.2,"t":"2026-10-15T21:00:00Z","v":8004,"vw":61.657879},{"c":61.9526,"h":62,"l":61.6,"n":11,"o":61.75,"t":"2026-10-15T21:10:00Z","v":1141,"vw":61.840918},{"c":62,"h":62,"l":62,"n":11,"o":62,"t":"2026-10-15T21:15:00Z","v":1967,"vw":62},{"c":62.18,"h":62.18,"l":62.16,"n":12,"o":62.16,"t":"2026-10-15T21:20:00Z","v":5343,"vw":62.160577},{"c":62.3,"h":62.4,"l":62.16,"n":12,"o":62.2819,"t":"2026-10-15T21:25:00Z","v":2667,"vw":62.29585},{"c":62.47,"h":62.47,"l":62.47,"n":3,"o":62.47,"t":"2026-10-15T21:30:00Z","v":125,"vw":62.47},{"c":62.4,"h":62.4,"l":62.4,"n":5,"o":62.4,"t":"2026-10-15T21:35:00Z","v":1139,"vw":62.4},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-15T21:40:00Z","v":501,"vw":62.2},{"c":62.78,"h":62.78,"l":62.46,"n":8,"o":62.46,"t":"2026-10-15T21:50:00Z","v":842,"vw":62.688889},{"c":62.75,"h":62.75,"l":62.75,"n":5,"o":62.75,"t":"2026-10-15T21:55:00Z","v":2044,"vw":62.75},{"c":62.52,"h":62.52,"l":62.52,"n":3,"o":62.52,"t":"2026-10-15T22:00:00Z","v":201,"vw":62.52},{"c":62.75,"h":62.75,"l":62.75,"n":13,"o":62.75,"t":"2026-10-15T22:05:00Z","v":751,"vw":62.75},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-10-15T22:10:00Z","v":100,"vw":62.78},{"c":62.5465,"h":62.93,"l":62.5465,"n":15,"o":62.7,"t":"2026-10-15T22:15:00Z","v":1733,"vw":62.685935},{"c":62.75,"h":62.75,"l":62.65,"n":16,"o":62.7,"t":"2026-10-15T22:20:00Z","v":1094,"vw":62.728479},{"c":62.66,"h":62.66,"l":62.66,"n":2,"o":62.66,"t":"2026-10-15T22:25:00Z","v":319,"vw":62.66},{"c":62.64,"h":62.68,"l":62.64,"n":13,"o":62.68,"t":"2026-10-15T22:30:00Z","v":956,"vw":62.649174},{"c":62.4,"h":62.65,"l":62.4,"n":19,"o":62.65,"t":"2026-10-15T22:35:00Z","v":1071,"vw":62.6},{"c":62.5,"h":62.5,"l":62.43,"n":6,"o":62.43,"t":"2026-10-15T22:40:00Z","v":624,"vw":62.488333},{"c":62.51,"h":62.52,"l":62.51,"n":6,"o":62.52,"t":"2026-10-15T22:45:00Z","v":390,"vw":62.516296},{"c":62.29,"h":62.3,"l":62.29,"n":3,"o":62.3,"t":"2026-10-15T22:50:00Z","v":482,"vw":62.295825},{"c":62.16,"h":62.16,"l":62.1,"n":21,"o":62.16,"t":"2026-10-15T23:00:00Z","v":6726,"vw":62.144713},{"c":62.48,"h":62.48,"l":62.48,"n":2,"o":62.48,"t":"2026-10-15T23:05:00Z","v":1141,"vw":62.48},{"c":62.39,"h":62.4,"l":62.39,"n":6,"o":62.39,"t":"2026-10-15T23:10:00Z","v":965,"vw":62.393555},{"c":62.38,"h":62.38,"l":62.38,"n":3,"o":62.38,"t":"2026-10-15T23:15:00Z","v":187,"vw":62.38},{"c":62.28,"h":62.28,"l":62.28,"n":2,"o":62.28,"t":"2026-10-15T23:20:00Z","v":1600,"vw":62.28},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-15T23:25:00Z","v":180,"vw":62.3},{"c":62.19,"h":62.35,"l":62.19,"n":7,"o":62.35,"t":"2026-10-15T23:30:00Z","v":681,"vw":62.229474},{"c":62,"h":62.16,"l":61.86,"n":12,"o":62.16,"t":"2026-10-15T23:35:00Z","v":774,"vw":61.956667},{"c":61.8303,"h":61.8303,"l":61.8303,"n":3,"o":61.8303,"t":"2026-10-15T23:45:00Z","v":102,"vw":61.8303},{"c":61.8208,"h":61.8292,"l":61.81,"n":7,"o":61.8292,"t":"2026-10-15T23:50:00Z","v":658,"vw":61.823057},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-10-15T23:55:00Z","v":181,"vw":62},{"c":62.2403,"h":62.8,"l":61.75,"n":510,"o":62.099,"t":"2026-10-16T08:00:00Z","v":24849,"vw":62.34844},{"c":62.901,"h":62.901,"l":62.25,"n":30,"o":62.3,"t":"2026-10-16T08:05:00Z","v":2117,"vw":62.321828},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-16T08:10:00Z","v":200,"vw":62.26},{"c":62.49,"h":62.49,"l":62.25,"n":26,"o":62.25,"t":"2026-10-16T08:15:00Z","v":1508,"vw":62.274},{"c":62.35,"h":62.35,"l":62.3,"n":3,"o":62.3,"t":"2026-10-16T08:20:00Z","v":243,"vw":62.328903},{"c":62.5,"h":62.5,"l":62.5,"n":10,"o":62.5,"t":"2026-10-16T08:25:00Z","v":770,"vw":62.5},{"c":62.7,"h":62.89,"l":62.7,"n":3,"o":62.89,"t":"2026-10-16T08:30:00Z","v":501,"vw":62.852},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-16T08:35:00Z","v":100,"vw":62.65},{"c":62.65,"h":62.65,"l":62.6,"n":9,"o":62.6,"t":"2026-10-16T08:45:00Z","v":465,"vw":62.635294},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-16T08:50:00Z","v":459,"vw":62.6},{"c":62.26,"h":62.26,"l":62.26,"n":5,"o":62.26,"t":"2026-10-16T09:00:00Z","v":433,"vw":62.26},{"c":62.26,"h":62.26,"l":62.26,"n":5,"o":62.26,"t":"2026-10-16T09:05:00Z","v":104,"vw":62.26},{"c":62.26,"h":62.29,"l":62.26,"n":6,"o":62.26,"t":"2026-10-16T09:10:00Z","v":718,"vw":62.270714},{"c":62.31,"h":62.33,"l":62.31,"n":4,"o":62.33,"t":"2026-10-16T09:25:00Z","v":500,"vw":62.318889},{"c":62.54,"h":62.54,"l":62.4,"n":22,"o":62.46,"t":"2026-10-16T09:40:00Z","v":1567,"vw":62.437184},{"c":62.21,"h":62.25,"l":62.21,"n":12,"o":62.25,"t":"2026-10-16T09:55:00Z","v":470,"vw":62.227391},{"c":61.87,"h":62.01,"l":61.87,"n":25,"o":62.01,"t":"2026-10-16T10:00:00Z","v":1859,"vw":61.936866},{"c":61.7,"h":61.87,"l":61.7,"n":27,"o":61.87,"t":"2026-10-16T10:05:00Z","v":1415,"vw":61.727592},{"c":61.83,"h":61.83,"l":61.82,"n":6,"o":61.83,"t":"2026-10-16T10:20:00Z","v":540,"vw":61.825117},{"c":61.75,"h":61.75,"l":61.75,"n":9,"o":61.75,"t":"2026-10-16T10:30:00Z","v":1034,"vw":61.75},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-16T10:35:00Z","v":500,"vw":61.4},{"c":61.25,"h":61.85,"l":61.25,"n":39,"o":61.85,"t":"2026-10-16T11:00:00Z","v":1307,"vw":61.665873},{"c":61.35,"h":61.6,"l":61.35,"n":5,"o":61.6,"t":"2026-10-16T11:05:00Z","v":396,"vw":61.416845},{"c":61.5,"h":61.5,"l":61.3,"n":6,"o":61.3,"t":"2026-10-16T11:10:00Z","v":420,"vw":61.357143},{"c":61.38,"h":61.38,"l":61.38,"n":4,"o":61.38,"t":"2026-10-16T11:15:00Z","v":293,"vw":61.38},{"c":61.4,"h":61.4,"l":61.4,"n":9,"o":61.4,"t":"2026-10-16T11:25:00Z","v":269,"vw":61.4},{"c":61.41,"h":61.4321,"l":61.4,"n":44,"o":61.4321,"t":"2026-10-16T11:35:00Z","v":3485,"vw":61.402626},{"c":61.4,"h":61.41,"l":61.4,"n":23,"o":61.4,"t":"2026-10-16T11:40:00Z","v":2392,"vw":61.401575},{"c":61.35,"h":61.4,"l":61.35,"n":12,"o":61.4,"t":"2026-10-16T11:45:00Z","v":526,"vw":61.38},{"c":61.45,"h":61.45,"l":61.4,"n":10,"o":61.4,"t":"2026-10-16T11:50:00Z","v":1218,"vw":61.445652},{"c":61.53,"h":61.57,"l":61.53,"n":17,"o":61.57,"t":"2026-10-16T11:55:00Z","v":1070,"vw":61.564528},{"c":61.55,"h":61.87,"l":61.55,"n":3,"o":61.73,"t":"2026-10-16T12:00:00Z","v":1278,"vw":61.769436},{"c":61.86,"h":61.86,"l":61.86,"n":2,"o":61.86,"t":"2026-10-16T12:05:00Z","v":110,"vw":61.86},{"c":61.74,"h":62,"l":61.74,"n":38,"o":61.86,"t":"2026-10-16T12:10:00Z","v":2057,"vw":61.923451},{"c":62.2828,"h":62.2828,"l":61.85,"n":17,"o":61.85,"t":"2026-10-16T12:25:00Z","v":1881,"vw":62.090444},{"c":61.7811,"h":61.99,"l":61.7811,"n":7,"o":61.99,"t":"2026-10-16T12:30:00Z","v":746,"vw":61.907819},{"c":61.738,"h":61.9,"l":61.61,"n":28,"o":61.9,"t":"2026-10-16T12:35:00Z","v":1041,"vw":61.716941},{"c":61.62,"h":61.62,"l":61.62,"n":4,"o":61.62,"t":"2026-10-16T12:40:00Z","v":467,"vw":61.62},{"c":61.45,"h":61.91,"l":61.45,"n":111,"o":61.91,"t":"2026-10-16T12:45:00Z","v":8306,"vw":61.60895},{"c":61.4,"h":61.74,"l":61.21,"n":174,"o":61.21,"t":"2026-10-16T12:50:00Z","v":3097,"vw":61.323497},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-10-16T12:55:00Z","v":135,"vw":61.3},{"c":61.2,"h":61.4,"l":61.2,"n":8,"o":61.39,"t":"2026-10-16T13:05:00Z","v":1201,"vw":61.25599},{"c":61.54,"h":61.54,"l":61.54,"n":9,"o":61.54,"t":"2026-10-16T13:25:00Z","v":560,"vw":61.54},{"c":59.48,"h":61.69,"l":59.42,"n":1651,"o":61.69,"t":"2026-10-16T13:30:00Z","v":151277,"vw":60.840298},{"c":59.425,"h":59.59,"l":58.4597,"n":1292,"o":59.54,"t":"2026-10-16T13:35:00Z","v":88327,"vw":59.004154},{"c":60.15,"h":60.4054,"l":59.1,"n":674,"o":59.4,"t":"2026-10-16T13:40:00Z","v":39052,"vw":59.630004},{"c":59.19,"h":60.6567,"l":58.86,"n":726,"o":60.25,"t":"2026-10-16T13:45:00Z","v":44330,"vw":59.715688},{"c":58.77,"h":59.32,"l":58.202,"n":813,"o":59.195,"t":"2026-10-16T13:50:00Z","v":55811,"vw":58.61727},{"c":58.4,"h":58.855,"l":57.87,"n":795,"o":58.82,"t":"2026-10-16T13:55:00Z","v":61641,"vw":58.250893},{"c":59.17,"h":59.37,"l":58.38,"n":724,"o":58.48,"t":"2026-10-16T14:00:00Z","v":49372,"vw":58.898114},{"c":59.74,"h":59.86,"l":58.9761,"n":536,"o":59.1,"t":"2026-10-16T14:05:00Z","v":31625,"vw":59.287023},{"c":60.215,"h":60.3199,"l":59.359,"n":857,"o":59.7075,"t":"2026-10-16T14:10:00Z","v":51962,"vw":59.701313},{"c":60.18,"h":60.45,"l":59.95,"n":630,"o":60.195,"t":"2026-10-16T14:15:00Z","v":55468,"vw":60.218875},{"c":60.2999,"h":60.4899,"l":59.7601,"n":695,"o":60.205,"t":"2026-10-16T14:20:00Z","v":56290,"vw":60.097348},{"c":60.34,"h":60.35,"l":60.02,"n":341,"o":60.2999,"t":"2026-10-16T14:25:00Z","v":22708,"vw":60.164067},{"c":60.755,"h":60.8323,"l":59.94,"n":751,"o":60.27,"t":"2026-10-16T14:30:00Z","v":44807,"vw":60.387701},{"c":61.08,"h":61.15,"l":60.5917,"n":470,"o":60.8999,"t":"2026-10-16T14:35:00Z","v":31383,"vw":60.898898},{"c":60.985,"h":61.0699,"l":60.42,"n":630,"o":61.02,"t":"2026-10-16T14:40:00Z","v":31381,"vw":60.749055},{"c":60.89,"h":61.145,"l":60.8,"n":363,"o":60.9,"t":"2026-10-16T14:45:00Z","v":11725,"vw":60.95918},{"c":60.5958,"h":61.2,"l":60.5646,"n":451,"o":60.85,"t":"2026-10-16T14:50:00Z","v":27155,"vw":60.846637},{"c":61.09,"h":61.1,"l":60.4547,"n":362,"o":60.635,"t":"2026-10-16T14:55:00Z","v":22180,"vw":60.729714},{"c":60.49,"h":61.05,"l":60.4597,"n":504,"o":61.05,"t":"2026-10-16T15:00:00Z","v":32473,"vw":60.629816},{"c":59.185,"h":60.57,"l":59.1136,"n":726,"o":60.57,"t":"2026-10-16T15:05:00Z","v":43689,"vw":59.747378},{"c":59.51,"h":59.82,"l":59.0855,"n":391,"o":59.15,"t":"2026-10-16T15:10:00Z","v":21240,"vw":59.468239},{"c":59.58,"h":59.69,"l":59.41,"n":285,"o":59.52,"t":"2026-10-16T15:15:00Z","v":11653,"vw":59.600905},{"c":59.7,"h":59.74,"l":59.245,"n":354,"o":59.63,"t":"2026-10-16T15:20:00Z","v":19228,"vw":59.50021},{"c":59.9,"h":60.242,"l":59.7,"n":508,"o":59.7,"t":"2026-10-16T15:25:00Z","v":25493,"vw":59.987659},{"c":60.08,"h":60.38,"l":59.8641,"n":327,"o":59.8641,"t":"2026-10-16T15:30:00Z","v":15761,"vw":60.181515},{"c":60.09,"h":60.155,"l":59.7592,"n":248,"o":60.0915,"t":"2026-10-16T15:35:00Z","v":10830,"vw":60.007858},{"c":59.96,"h":60.23,"l":59.855,"n":294,"o":60.13,"t":"2026-10-16T15:40:00Z","v":14027,"vw":60.021121},{"c":59.82,"h":60.07,"l":59.74,"n":244,"o":60.04,"t":"2026-10-16T15:45:00Z","v":15604,"vw":59.87335},{"c":59.44,"h":59.78,"l":59.44,"n":365,"o":59.74,"t":"2026-10-16T15:50:00Z","v":16675,"vw":59.610706},{"c":59.745,"h":59.8,"l":59.45,"n":323,"o":59.46,"t":"2026-10-16T15:55:00Z","v":17100,"vw":59.637761},{"c":59.6667,"h":59.76,"l":59.4119,"n":479,"o":59.6401,"t":"2026-10-16T16:00:00Z","v":26322,"vw":59.575843},{"c":59.41,"h":59.8,"l":59.25,"n":593,"o":59.49,"t":"2026-10-16T16:05:00Z","v":64855,"vw":59.467245},{"c":59.39,"h":59.51,"l":59.24,"n":954,"o":59.42,"t":"2026-10-16T16:10:00Z","v":91534,"vw":59.382615},{"c":59.045,"h":59.53,"l":59.04,"n":591,"o":59.4,"t":"2026-10-16T16:15:00Z","v":38064,"vw":59.3223},{"c":59.22,"h":59.31,"l":59.0401,"n":413,"o":59.0401,"t":"2026-10-16T16:20:00Z","v":17962,"vw":59.200754},{"c":59.11,"h":59.25,"l":58.9,"n":536,"o":59.225,"t":"2026-10-16T16:25:00Z","v":30927,"vw":59.029685},{"c":58.835,"h":59.1,"l":58.77,"n":544,"o":59.05,"t":"2026-10-16T16:30:00Z","v":31300,"vw":58.977299},{"c":59.075,"h":59.24,"l":58.653,"n":502,"o":58.7238,"t":"2026-10-16T16:35:00Z","v":40127,"vw":58.95116},{"c":58.805,"h":59.165,"l":58.77,"n":273,"o":59.12,"t":"2026-10-16T16:40:00Z","v":12053,"vw":58.994861},{"c":58.675,"h":59.015,"l":58.6212,"n":408,"o":59,"t":"2026-10-16T16:45:00Z","v":24195,"vw":58.808876},{"c":58.86,"h":58.935,"l":58.67,"n":394,"o":58.67,"t":"2026-10-16T16:50:00Z","v":17124,"vw":58.802533},{"c":58.855,"h":58.87,"l":58.535,"n":513,"o":58.87,"t":"2026-10-16T16:55:00Z","v":28014,"vw":58.63879},{"c":58.23,"h":58.83,"l":58.23,"n":439,"o":58.8009,"t":"2026-10-16T17:00:00Z","v":22792,"vw":58.523057},{"c":58.29,"h":58.4196,"l":58.17,"n":518,"o":58.26,"t":"2026-10-16T17:05:00Z","v":24434,"vw":58.26144},{"c":58.2,"h":58.5,"l":58.17,"n":453,"o":58.23,"t":"2026-10-16T17:10:00Z","v":27106,"vw":58.303726},{"c":57.585,"h":58.3,"l":57.57,"n":1232,"o":58.29,"t":"2026-10-16T17:15:00Z","v":72304,"vw":57.878563},{"c":57.4211,"h":57.69,"l":57.36,"n":993,"o":57.585,"t":"2026-10-16T17:20:00Z","v":66516,"vw":57.517441},{"c":57.9043,"h":58.08,"l":57.35,"n":959,"o":57.5,"t":"2026-10-16T17:25:00Z","v":58017,"vw":57.670004},{"c":58.29,"h":58.38,"l":57.95,"n":698,"o":58.06,"t":"2026-10-16T17:30:00Z","v":43046,"vw":58.173213},{"c":58.11,"h":58.579,"l":58.055,"n":668,"o":58.3354,"t":"2026-10-16T17:35:00Z","v":51003,"vw":58.28339},{"c":58.54,"h":58.68,"l":58.08,"n":456,"o":58.1176,"t":"2026-10-16T17:40:00Z","v":23527,"vw":58.463116},{"c":58.83,"h":58.86,"l":58.44,"n":665,"o":58.57,"t":"2026-10-16T17:45:00Z","v":41228,"vw":58.619528},{"c":58.91,"h":59.04,"l":58.5,"n":531,"o":58.85,"t":"2026-10-16T17:50:00Z","v":34832,"vw":58.795668},{"c":58.93,"h":59.07,"l":58.6,"n":736,"o":58.89,"t":"2026-10-16T17:55:00Z","v":55404,"vw":58.804775},{"c":58.8,"h":59.1377,"l":58.59,"n":1136,"o":58.93,"t":"2026-10-16T18:00:00Z","v":71277,"vw":58.785753},{"c":58.97,"h":59.12,"l":58.7301,"n":665,"o":58.9,"t":"2026-10-16T18:05:00Z","v":37967,"vw":58.97158},{"c":59.015,"h":59.17,"l":58.81,"n":506,"o":58.895,"t":"2026-10-16T18:10:00Z","v":37398,"vw":59.02828},{"c":59.024,"h":59.1994,"l":58.86,"n":520,"o":59.015,"t":"2026-10-16T18:15:00Z","v":31709,"vw":59.029303},{"c":59.115,"h":59.215,"l":58.9,"n":612,"o":58.98,"t":"2026-10-16T18:20:00Z","v":44421,"vw":59.016027},{"c":59.35,"h":59.38,"l":59.05,"n":590,"o":59.14,"t":"2026-10-16T18:25:00Z","v":40070,"vw":59.177929},{"c":59.11,"h":59.32,"l":59.1,"n":416,"o":59.32,"t":"2026-10-16T18:30:00Z","v":20550,"vw":59.202525},{"c":59.065,"h":59.18,"l":58.95,"n":614,"o":59.1,"t":"2026-10-16T18:35:00Z","v":36819,"vw":59.058853},{"c":59.12,"h":59.18,"l":58.9,"n":405,"o":59.13,"t":"2026-10-16T18:40:00Z","v":18931,"vw":59.097456},{"c":58.89,"h":59.15,"l":58.73,"n":418,"o":59.15,"t":"2026-10-16T18:45:00Z","v":25463,"vw":58.905219},{"c":58.71,"h":58.97,"l":58.67,"n":421,"o":58.9,"t":"2026-10-16T18:50:00Z","v":23645,"vw":58.773551},{"c":58.36,"h":58.78,"l":58.28,"n":898,"o":58.72,"t":"2026-10-16T18:55:00Z","v":51130,"vw":58.554461},{"c":57.96,"h":58.4231,"l":57.8901,"n":832,"o":58.28,"t":"2026-10-16T19:00:00Z","v":46482,"vw":58.092028},{"c":57.73,"h":58.0995,"l":57.43,"n":1133,"o":57.9,"t":"2026-10-16T19:05:00Z","v":72620,"vw":57.684677},{"c":58.12,"h":58.17,"l":57.655,"n":1140,"o":57.705,"t":"2026-10-16T19:10:00Z","v":76986,"vw":57.941077},{"c":58.2597,"h":58.2859,"l":57.84,"n":920,"o":58.11,"t":"2026-10-16T19:15:00Z","v":59750,"vw":58.065971},{"c":58.35,"h":58.5,"l":58.15,"n":785,"o":58.29,"t":"2026-10-16T19:20:00Z","v":48030,"vw":58.315452},{"c":58.32,"h":58.43,"l":58.13,"n":1026,"o":58.32,"t":"2026-10-16T19:25:00Z","v":45707,"vw":58.274662},{"c":57.81,"h":58.51,"l":57.67,"n":1134,"o":58.32,"t":"2026-10-16T19:30:00Z","v":57084,"vw":58.029064},{"c":57.64,"h":57.9,"l":57.61,"n":1291,"o":57.82,"t":"2026-10-16T19:35:00Z","v":82978,"vw":57.726498},{"c":57.415,"h":57.815,"l":57.35,"n":1264,"o":57.6,"t":"2026-10-16T19:40:00Z","v":59435,"vw":57.609789},{"c":57.39,"h":57.49,"l":57.17,"n":1592,"o":57.46,"t":"2026-10-16T19:45:00Z","v":91550,"vw":57.30841},{"c":57.32,"h":57.735,"l":57.28,"n":2144,"o":57.39,"t":"2026-10-16T19:50:00Z","v":125959,"vw":57.513892},{"c":57.14,"h":57.5,"l":56.9,"n":5483,"o":57.28,"t":"2026-10-16T19:55:00Z","v":385964,"vw":57.135931},{"c":56.8,"h":57.7954,"l":56.8,"n":74,"o":57.1,"t":"2026-10-16T20:00:00Z","v":221923,"vw":57.099846},{"c":57,"h":57,"l":56.95,"n":19,"o":56.99,"t":"2026-10-16T20:05:00Z","v":1335,"vw":56.978619},{"c":56.8,"h":56.95,"l":56.8,"n":49,"o":56.8,"t":"2026-10-16T20:10:00Z","v":4460,"vw":56.882656},{"c":56.85,"h":56.85,"l":56.78,"n":17,"o":56.78,"t":"2026-10-16T20:15:00Z","v":1163,"vw":56.80035},{"c":56.8341,"h":56.88,"l":56.8341,"n":12,"o":56.88,"t":"2026-10-16T20:20:00Z","v":1480,"vw":56.8729},{"c":56.82,"h":56.82,"l":56.82,"n":4,"o":56.82,"t":"2026-10-16T20:25:00Z","v":446,"vw":56.82},{"c":57,"h":57,"l":56.89,"n":15,"o":56.89,"t":"2026-10-16T20:30:00Z","v":912,"vw":56.97849},{"c":56.83,"h":56.83,"l":56.83,"n":4,"o":56.83,"t":"2026-10-16T20:35:00Z","v":1049,"vw":56.83},{"c":56.92,"h":56.92,"l":56.8479,"n":6,"o":56.8479,"t":"2026-10-16T20:40:00Z","v":1383,"vw":56.85378},{"c":56.8837,"h":57,"l":56.8837,"n":14,"o":57,"t":"2026-10-16T20:45:00Z","v":483,"vw":56.934265},{"c":56.92,"h":56.92,"l":56.92,"n":5,"o":56.92,"t":"2026-10-16T20:50:00Z","v":217,"vw":56.92},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-16T21:00:00Z","v":175,"vw":56.92},{"c":57.25,"h":57.25,"l":57.03,"n":9,"o":57.03,"t":"2026-10-16T21:05:00Z","v":525,"vw":57.154294},{"c":57,"h":57.2,"l":57,"n":7,"o":57.2,"t":"2026-10-16T21:15:00Z","v":458,"vw":57.087006},{"c":57,"h":57,"l":56.92,"n":5,"o":56.9585,"t":"2026-10-16T21:20:00Z","v":916,"vw":56.968757},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-16T21:25:00Z","v":101,"vw":57.25},{"c":57.2834,"h":57.2834,"l":57.2834,"n":2,"o":57.2834,"t":"2026-10-16T21:35:00Z","v":303,"vw":57.2834},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-16T21:40:00Z","v":184,"vw":57.25},{"c":56.92,"h":56.94,"l":56.92,"n":10,"o":56.94,"t":"2026-10-16T21:45:00Z","v":576,"vw":56.93},{"c":56.5,"h":56.99,"l":56.5,"n":14,"o":56.86,"t":"2026-10-16T22:00:00Z","v":863,"vw":56.803158},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-16T22:05:00Z","v":100,"vw":56.8},{"c":56.6,"h":56.6,"l":56.6,"n":9,"o":56.6,"t":"2026-10-16T22:20:00Z","v":542,"vw":56.6},{"c":56.5,"h":56.6,"l":56.5,"n":19,"o":56.6,"t":"2026-10-16T22:25:00Z","v":1240,"vw":56.51},{"c":56.53,"h":56.53,"l":56.52,"n":9,"o":56.52,"t":"2026-10-16T22:30:00Z","v":608,"vw":56.526429},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-16T22:35:00Z","v":395,"vw":56.2},{"c":56.4,"h":56.4,"l":56.4,"n":4,"o":56.4,"t":"2026-10-16T22:40:00Z","v":427,"vw":56.4},{"c":56.3,"h":56.3,"l":56.3,"n":4,"o":56.3,"t":"2026-10-16T22:45:00Z","v":425,"vw":56.3},{"c":56.2,"h":56.2,"l":56.19,"n":2,"o":56.19,"t":"2026-10-16T22:55:00Z","v":300,"vw":56.196667},{"c":56.08,"h":56.09,"l":56.08,"n":14,"o":56.09,"t":"2026-10-16T23:00:00Z","v":812,"vw":56.085556},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-16T23:05:00Z","v":1300,"vw":56.81},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-16T23:10:00Z","v":1000,"vw":56.5},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-16T23:15:00Z","v":100,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-16T23:20:00Z","v":100,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-16T23:25:00Z","v":100,"vw":56.33},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-16T23:30:00Z","v":500,"vw":56.08},{"c":56.14,"h":56.14,"l":56.14,"n":11,"o":56.14,"t":"2026-10-16T23:35:00Z","v":115,"vw":56.14},{"c":56.1277,"h":56.69,"l":56.08,"n":32,"o":56.14,"t":"2026-10-16T23:40:00Z","v":1660,"vw":56.389158},{"c":56.08,"h":56.1406,"l":56.08,"n":4,"o":56.1406,"t":"2026-10-16T23:45:00Z","v":512,"vw":56.113734},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-16T23:50:00Z","v":200,"vw":56.08},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-16T23:55:00Z","v":129,"vw":56.8},{"c":59.25,"h":59.43,"l":58.62,"n":240,"o":59,"t":"2026-10-19T08:00:00Z","v":16484,"vw":59.06522},{"c":59.25,"h":59.3468,"l":58.85,"n":38,"o":59.22,"t":"2026-10-19T08:05:00Z","v":2646,"vw":59.190055},{"c":58.99,"h":58.99,"l":58.99,"n":4,"o":58.99,"t":"2026-10-19T08:10:00Z","v":227,"vw":58.99},{"c":58.79,"h":58.9896,"l":58.79,"n":14,"o":58.9896,"t":"2026-10-19T08:15:00Z","v":1431,"vw":58.88396},{"c":59,"h":59,"l":58.91,"n":44,"o":58.91,"t":"2026-10-19T08:20:00Z","v":1593,"vw":58.962632},{"c":59.1,"h":59.1,"l":59.09,"n":11,"o":59.09,"t":"2026-10-19T08:25:00Z","v":631,"vw":59.097753},{"c":59.14,"h":59.14,"l":59.14,"n":17,"o":59.14,"t":"2026-10-19T08:35:00Z","v":315,"vw":59.14},{"c":59.14,"h":59.14,"l":59.14,"n":3,"o":59.14,"t":"2026-10-19T08:40:00Z","v":181,"vw":59.14},{"c":59.07,"h":59.07,"l":59.07,"n":4,"o":59.07,"t":"2026-10-19T08:55:00Z","v":223,"vw":59.07},{"c":58.7,"h":58.7,"l":58.7,"n":8,"o":58.7,"t":"2026-10-19T09:00:00Z","v":161,"vw":58.7},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-19T09:05:00Z","v":765,"vw":58.86},{"c":59.2366,"h":59.2366,"l":59.2366,"n":1,"o":59.2366,"t":"2026-10-19T09:35:00Z","v":460,"vw":59.2366},{"c":59.18,"h":59.18,"l":59.18,"n":3,"o":59.18,"t":"2026-10-19T09:40:00Z","v":147,"vw":59.18},{"c":59,"h":59.27,"l":59,"n":2,"o":59.27,"t":"2026-10-19T09:45:00Z","v":300,"vw":59.18},{"c":59.27,"h":59.27,"l":59.25,"n":7,"o":59.25,"t":"2026-10-19T09:50:00Z","v":700,"vw":59.259796},{"c":59.27,"h":59.27,"l":59.27,"n":39,"o":59.27,"t":"2026-10-19T10:10:00Z","v":815,"vw":59.27},{"c":59.3365,"h":59.3365,"l":59.3365,"n":1,"o":59.3365,"t":"2026-10-19T10:25:00Z","v":120,"vw":59.3365},{"c":59.29,"h":59.29,"l":59.28,"n":12,"o":59.28,"t":"2026-10-19T10:30:00Z","v":800,"vw":59.28753},{"c":59.41,"h":59.41,"l":59.41,"n":24,"o":59.41,"t":"2026-10-19T10:35:00Z","v":1141,"vw":59.41},{"c":60.26,"h":60.26,"l":59.5,"n":47,"o":59.5,"t":"2026-10-19T10:50:00Z","v":10768,"vw":59.973025},{"c":60.01,"h":60.26,"l":60.01,"n":23,"o":60.26,"t":"2026-10-19T10:55:00Z","v":6994,"vw":60.220377},{"c":60,"h":60.26,"l":59.3353,"n":128,"o":60.2,"t":"2026-10-19T11:00:00Z","v":6435,"vw":59.987999},{"c":59.6,"h":60,"l":59.6,"n":20,"o":59.7,"t":"2026-10-19T11:05:00Z","v":5471,"vw":59.713415},{"c":59.79,"h":59.79,"l":59.7,"n":12,"o":59.7,"t":"2026-10-19T11:10:00Z","v":764,"vw":59.741317},{"c":59.2267,"h":59.59,"l":59.2267,"n":26,"o":59.59,"t":"2026-10-19T11:15:00Z","v":6508,"vw":59.523218},{"c":59.48,"h":59.89,"l":59.48,"n":15,"o":59.5741,"t":"2026-10-19T11:20:00Z","v":986,"vw":59.611313},{"c":59.6,"h":59.6,"l":59.5,"n":14,"o":59.5,"t":"2026-10-19T11:30:00Z","v":1591,"vw":59.535162},{"c":59.6851,"h":59.6851,"l":59.13,"n":19,"o":59.4225,"t":"2026-10-19T11:35:00Z","v":7212,"vw":59.334421},{"c":59.7769,"h":59.7769,"l":59.2,"n":5,"o":59.2,"t":"2026-10-19T11:40:00Z","v":264,"vw":59.54614},{"c":59.58,"h":60.1,"l":59.58,"n":35,"o":59.9,"t":"2026-10-19T11:45:00Z","v":4846,"vw":59.910033},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-10-19T11:50:00Z","v":106,"vw":60},{"c":60.3505,"h":60.3505,"l":60.3505,"n":3,"o":60.3505,"t":"2026-10-19T11:55:00Z","v":151,"vw":60.3505},{"c":60.0286,"h":60.0286,"l":60,"n":6,"o":60,"t":"2026-10-19T12:00:00Z","v":1533,"vw":60.009931},{"c":60.15,"h":60.3824,"l":60,"n":41,"o":60,"t":"2026-10-19T12:05:00Z","v":7208,"vw":60.332779},{"c":60.4,"h":60.4,"l":60.062,"n":21,"o":60.062,"t":"2026-10-19T12:10:00Z","v":2713,"vw":60.377937},{"c":60.12,"h":60.4504,"l":60.01,"n":35,"o":60.41,"t":"2026-10-19T12:15:00Z","v":4408,"vw":60.201606},{"c":60.4334,"h":60.4334,"l":60.1,"n":6,"o":60.1,"t":"2026-10-19T12:20:00Z","v":1288,"vw":60.377833},{"c":60.07,"h":60.44,"l":60.07,"n":6,"o":60.44,"t":"2026-10-19T12:25:00Z","v":351,"vw":60.194161},{"c":60.06,"h":60.35,"l":60.06,"n":11,"o":60.35,"t":"2026-10-19T12:30:00Z","v":641,"vw":60.253333},{"c":60.04,"h":60.12,"l":60.03,"n":35,"o":60.03,"t":"2026-10-19T12:35:00Z","v":6623,"vw":60.042794},{"c":60.13,"h":60.13,"l":60,"n":24,"o":60.05,"t":"2026-10-19T12:40:00Z","v":2709,"vw":60.06557},{"c":60.0302,"h":60.26,"l":60,"n":20,"o":60.26,"t":"2026-10-19T12:45:00Z","v":2571,"vw":60.075626},{"c":60.26,"h":60.26,"l":60.1,"n":7,"o":60.26,"t":"2026-10-19T12:50:00Z","v":625,"vw":60.233289},{"c":60.0484,"h":60.11,"l":60.0484,"n":17,"o":60.11,"t":"2026-10-19T12:55:00Z","v":2350,"vw":60.068211},{"c":60.06,"h":60.2702,"l":60,"n":15,"o":60.263,"t":"2026-10-19T13:00:00Z","v":1830,"vw":60.086151},{"c":60.35,"h":60.35,"l":60.1,"n":28,"o":60.1,"t":"2026-10-19T13:05:00Z","v":3425,"vw":60.252538},{"c":60.4,"h":60.4141,"l":60.4,"n":8,"o":60.4141,"t":"2026-10-19T13:10:00Z","v":437,"vw":60.404029},{"c":60.4,"h":60.4473,"l":60.4,"n":10,"o":60.41,"t":"2026-10-19T13:15:00Z","v":1513,"vw":60.417147},{"c":60.5,"h":60.5,"l":60.5,"n":4,"o":60.5,"t":"2026-10-19T13:20:00Z","v":120,"vw":60.5},{"c":60.63,"h":60.63,"l":60.37,"n":40,"o":60.5,"t":"2026-10-19T13:25:00Z","v":6303,"vw":60.495722},{"c":60.48,"h":61.1,"l":59.5,"n":1326,"o":60.5,"t":"2026-10-19T13:30:00Z","v":207889,"vw":60.507505},{"c":59.745,"h":60.475,"l":59.16,"n":794,"o":60.475,"t":"2026-10-19T13:35:00Z","v":46339,"vw":59.543675},{"c":58.965,"h":59.7999,"l":58.872,"n":696,"o":59.54,"t":"2026-10-19T13:40:00Z","v":35600,"vw":59.356108},{"c":59.125,"h":59.2,"l":58.56,"n":806,"o":58.96,"t":"2026-10-19T13:45:00Z","v":66490,"vw":58.790356},{"c":58.63,"h":59.7197,"l":58.5,"n":746,"o":59.14,"t":"2026-10-19T13:50:00Z","v":49788,"vw":59.187642},{"c":57.9,"h":58.705,"l":57.735,"n":744,"o":58.56,"t":"2026-10-19T13:55:00Z","v":59968,"vw":58.29271},{"c":57.61,"h":58.035,"l":57.36,"n":625,"o":57.98,"t":"2026-10-19T14:00:00Z","v":30820,"vw":57.700769},{"c":57.83,"h":58.02,"l":57.52,"n":650,"o":57.62,"t":"2026-10-19T14:05:00Z","v":51321,"vw":57.76412},{"c":58.6,"h":58.63,"l":57.77,"n":656,"o":57.78,"t":"2026-10-19T14:10:00Z","v":40974,"vw":58.195238},{"c":58.72,"h":59.311,"l":58.465,"n":651,"o":58.6325,"t":"2026-10-19T14:15:00Z","v":52705,"vw":58.833097},{"c":58.6165,"h":58.99,"l":58.41,"n":608,"o":58.77,"t":"2026-10-19T14:20:00Z","v":54574,"vw":58.763134},{"c":58.5385,"h":58.82,"l":58.46,"n":460,"o":58.69,"t":"2026-10-19T14:25:00Z","v":31003,"vw":58.667516},{"c":58.2,"h":58.5465,"l":58.175,"n":460,"o":58.5,"t":"2026-10-19T14:30:00Z","v":28153,"vw":58.314437},{"c":58.355,"h":58.6564,"l":58.2,"n":364,"o":58.32,"t":"2026-10-19T14:35:00Z","v":20416,"vw":58.377618},{"c":58.915,"h":58.915,"l":58.35,"n":373,"o":58.42,"t":"2026-10-19T14:40:00Z","v":22299,"vw":58.687457},{"c":58.99,"h":59.32,"l":58.8957,"n":322,"o":58.93,"t":"2026-10-19T14:45:00Z","v":20766,"vw":59.112216},{"c":58.695,"h":58.99,"l":58.56,"n":273,"o":58.99,"t":"2026-10-19T14:50:00Z","v":10732,"vw":58.696909},{"c":58.8174,"h":58.9495,"l":58.67,"n":333,"o":58.76,"t":"2026-10-19T14:55:00Z","v":29106,"vw":58.828158},{"c":58.97,"h":59,"l":58.72,"n":322,"o":58.83,"t":"2026-10-19T15:00:00Z","v":21734,"vw":58.861097},{"c":59.345,"h":59.48,"l":58.965,"n":346,"o":58.98,"t":"2026-10-19T15:05:00Z","v":25827,"vw":59.255333},{"c":59.021,"h":59.4,"l":58.98,"n":410,"o":59.275,"t":"2026-10-19T15:10:00Z","v":22151,"vw":59.203424},{"c":59.095,"h":59.22,"l":58.89,"n":418,"o":59.105,"t":"2026-10-19T15:15:00Z","v":27064,"vw":59.068683},{"c":59.15,"h":59.3437,"l":58.82,"n":702,"o":59.0508,"t":"2026-10-19T15:20:00Z","v":67131,"vw":59.005553},{"c":59.02,"h":59.195,"l":58.81,"n":349,"o":59.144,"t":"2026-10-19T15:25:00Z","v":16011,"vw":58.987176},{"c":59.0646,"h":59.0646,"l":58.7682,"n":373,"o":58.9829,"t":"2026-10-19T15:30:00Z","v":22770,"vw":58.892631},{"c":59.16,"h":59.2813,"l":59,"n":304,"o":59.04,"t":"2026-10-19T15:35:00Z","v":24683,"vw":59.150153},{"c":59.06,"h":59.29,"l":58.89,"n":375,"o":59.16,"t":"2026-10-19T15:40:00Z","v":23396,"vw":59.13773},{"c":59,"h":59.098,"l":58.9,"n":295,"o":59.06,"t":"2026-10-19T15:45:00Z","v":126501,"vw":58.990387},{"c":58.85,"h":59.1263,"l":58.8,"n":317,"o":59.08,"t":"2026-10-19T15:50:00Z","v":45397,"vw":59.023655},{"c":58.61,"h":59.03,"l":58.61,"n":407,"o":58.85,"t":"2026-10-19T15:55:00Z","v":34299,"vw":58.883377},{"c":58.39,"h":58.69,"l":58.27,"n":358,"o":58.6,"t":"2026-10-19T16:00:00Z","v":19757,"vw":58.431086},{"c":58.04,"h":58.47,"l":57.79,"n":823,"o":58.395,"t":"2026-10-19T16:05:00Z","v":72153,"vw":58.168037},{"c":57.885,"h":58.09,"l":57.59,"n":663,"o":58.04,"t":"2026-10-19T16:10:00Z","v":48699,"vw":57.777283},{"c":57.22,"h":57.8809,"l":56.89,"n":1086,"o":57.84,"t":"2026-10-19T16:15:00Z","v":70647,"vw":57.310423},{"c":57.24,"h":57.31,"l":57.0445,"n":502,"o":57.185,"t":"2026-10-19T16:20:00Z","v":29994,"vw":57.162659},{"c":57.07,"h":57.3,"l":56.96,"n":631,"o":57.26,"t":"2026-10-19T16:25:00Z","v":44808,"vw":57.06627},{"c":57.205,"h":57.25,"l":56.79,"n":690,"o":57.035,"t":"2026-10-19T16:30:00Z","v":47216,"vw":56.954955},{"c":56.7001,"h":57.25,"l":56.7001,"n":612,"o":57.13,"t":"2026-10-19T16:35:00Z","v":43665,"vw":56.971224},{"c":57,"h":57.03,"l":56.71,"n":395,"o":56.735,"t":"2026-10-19T16:40:00Z","v":27788,"vw":56.888364},{"c":56.63,"h":57.04,"l":56.562,"n":468,"o":57.04,"t":"2026-10-19T16:45:00Z","v":35700,"vw":56.754567},{"c":56.4699,"h":56.68,"l":56.395,"n":571,"o":56.635,"t":"2026-10-19T16:50:00Z","v":40701,"vw":56.546714},{"c":56.3401,"h":56.6,"l":56.3001,"n":444,"o":56.47,"t":"2026-10-19T16:55:00Z","v":29890,"vw":56.484152},{"c":56.6858,"h":56.6858,"l":56.29,"n":592,"o":56.34,"t":"2026-10-19T17:00:00Z","v":38373,"vw":56.439382},{"c":56.315,"h":56.73,"l":56.26,"n":521,"o":56.73,"t":"2026-10-19T17:05:00Z","v":28318,"vw":56.474197},{"c":56.2675,"h":56.35,"l":56.13,"n":476,"o":56.25,"t":"2026-10-19T17:10:00Z","v":32045,"vw":56.217346},{"c":56.24,"h":56.41,"l":56.21,"n":363,"o":56.26,"t":"2026-10-19T17:15:00Z","v":20775,"vw":56.303332},{"c":56.03,"h":56.21,"l":55.68,"n":977,"o":56.2,"t":"2026-10-19T17:20:00Z","v":82436,"vw":55.960208},{"c":55.92,"h":56.08,"l":55.55,"n":735,"o":55.9625,"t":"2026-10-19T17:25:00Z","v":83822,"vw":55.905403},{"c":56.18,"h":56.28,"l":55.88,"n":629,"o":55.91,"t":"2026-10-19T17:30:00Z","v":41931,"vw":56.03326},{"c":56.34,"h":56.4,"l":56.1001,"n":482,"o":56.18,"t":"2026-10-19T17:35:00Z","v":19573,"vw":56.250144},{"c":56.06,"h":56.3999,"l":56.04,"n":419,"o":56.35,"t":"2026-10-19T17:40:00Z","v":28810,"vw":56.211742},{"c":55.95,"h":56.05,"l":55.75,"n":424,"o":56.05,"t":"2026-10-19T17:45:00Z","v":20841,"vw":55.89947},{"c":55.7619,"h":55.96,"l":55.7619,"n":313,"o":55.855,"t":"2026-10-19T17:50:00Z","v":12287,"vw":55.858286},{"c":56.215,"h":56.215,"l":55.6,"n":486,"o":55.76,"t":"2026-10-19T17:55:00Z","v":20997,"vw":55.876998},{"c":56.005,"h":56.32,"l":55.94,"n":331,"o":56.215,"t":"2026-10-19T18:00:00Z","v":16142,"vw":56.155555},{"c":56.03,"h":56.07,"l":55.98,"n":233,"o":56.07,"t":"2026-10-19T18:05:00Z","v":7043,"vw":56.021103},{"c":56.18,"h":56.27,"l":56.04,"n":408,"o":56.05,"t":"2026-10-19T18:10:00Z","v":30452,"vw":56.175998},{"c":56.25,"h":56.39,"l":56.185,"n":330,"o":56.185,"t":"2026-10-19T18:15:00Z","v":20096,"vw":56.292159},{"c":56.04,"h":56.3284,"l":56.0203,"n":335,"o":56.305,"t":"2026-10-19T18:20:00Z","v":13478,"vw":56.144455},{"c":55.83,"h":56.0799,"l":55.61,"n":413,"o":56.04,"t":"2026-10-19T18:25:00Z","v":28869,"vw":55.819792},{"c":55.55,"h":55.86,"l":55.55,"n":395,"o":55.7901,"t":"2026-10-19T18:30:00Z","v":18640,"vw":55.708858},{"c":55.92,"h":55.92,"l":55.44,"n":567,"o":55.525,"t":"2026-10-19T18:35:00Z","v":35050,"vw":55.683364},{"c":56.305,"h":56.3299,"l":55.98,"n":577,"o":56,"t":"2026-10-19T18:40:00Z","v":24229,"vw":56.22802},{"c":56.59,"h":56.665,"l":56.39,"n":565,"o":56.39,"t":"2026-10-19T18:45:00Z","v":38383,"vw":56.572498},{"c":56.59,"h":56.65,"l":56.44,"n":439,"o":56.55,"t":"2026-10-19T18:50:00Z","v":20185,"vw":56.544915},{"c":56.825,"h":56.85,"l":56.505,"n":417,"o":56.525,"t":"2026-10-19T18:55:00Z","v":19117,"vw":56.665868},{"c":56.83,"h":57.18,"l":56.775,"n":441,"o":56.88,"t":"2026-10-19T19:00:00Z","v":21119,"vw":56.978678},{"c":56.625,"h":57,"l":56.625,"n":374,"o":56.835,"t":"2026-10-19T19:05:00Z","v":18345,"vw":56.837898},{"c":56.715,"h":56.8,"l":56.62,"n":465,"o":56.63,"t":"2026-10-19T19:10:00Z","v":21928,"vw":56.715884},{"c":57.22,"h":57.22,"l":56.76,"n":506,"o":56.76,"t":"2026-10-19T19:15:00Z","v":30940,"vw":56.988271},{"c":57.43,"h":57.44,"l":56.8829,"n":1205,"o":57.23,"t":"2026-10-19T19:20:00Z","v":97654,"vw":57.221864},{"c":57.5101,"h":57.77,"l":57.205,"n":963,"o":57.425,"t":"2026-10-19T19:25:00Z","v":50597,"vw":57.521529},{"c":57.6,"h":57.97,"l":57.48,"n":1076,"o":57.54,"t":"2026-10-19T19:30:00Z","v":66137,"vw":57.6905},{"c":57.75,"h":57.99,"l":57.585,"n":686,"o":57.585,"t":"2026-10-19T19:35:00Z","v":56386,"vw":57.813015},{"c":57.695,"h":58.13,"l":57.67,"n":903,"o":57.765,"t":"2026-10-19T19:40:00Z","v":53226,"vw":57.897217},{"c":57.19,"h":57.79,"l":57.19,"n":1227,"o":57.68,"t":"2026-10-19T19:45:00Z","v":83706,"vw":57.445875},{"c":56.91,"h":57.19,"l":56.755,"n":1768,"o":57.19,"t":"2026-10-19T19:50:00Z","v":87984,"vw":56.932735},{"c":56.51,"h":56.87,"l":56.4,"n":5334,"o":56.87,"t":"2026-10-19T19:55:00Z","v":337774,"vw":56.535775},{"c":56.5,"h":57.35,"l":56.37,"n":129,"o":56.54,"t":"2026-10-19T20:00:00Z","v":325889,"vw":56.540095},{"c":57.0455,"h":57.0455,"l":56.58,"n":10,"o":56.58,"t":"2026-10-19T20:20:00Z","v":644,"vw":56.801452},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-19T20:25:00Z","v":100,"vw":56.62},{"c":56.7,"h":56.7,"l":56.7,"n":7,"o":56.7,"t":"2026-10-19T20:35:00Z","v":703,"vw":56.7},{"c":56.69,"h":56.7,"l":56.69,"n":3,"o":56.7,"t":"2026-10-19T20:40:00Z","v":205,"vw":56.695},{"c":56.58,"h":56.61,"l":56.58,"n":40,"o":56.61,"t":"2026-10-19T20:45:00Z","v":1911,"vw":56.5825},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T20:50:00Z","v":667,"vw":56.58},{"c":56.82,"h":56.82,"l":56.82,"n":8,"o":56.82,"t":"2026-10-19T21:15:00Z","v":1009,"vw":56.82},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-19T21:20:00Z","v":300,"vw":56.64},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T21:35:00Z","v":172,"vw":56.58},{"c":56.9562,"h":56.9562,"l":56.9562,"n":1,"o":56.9562,"t":"2026-10-19T21:55:00Z","v":100,"vw":56.9562},{"c":56.6,"h":56.6,"l":56.6,"n":7,"o":56.6,"t":"2026-10-19T22:00:00Z","v":860,"vw":56.6},{"c":57.04,"h":57.04,"l":56.97,"n":24,"o":56.97,"t":"2026-10-19T22:15:00Z","v":32030,"vw":57.038608},{"c":56.81,"h":56.81,"l":56.81,"n":6,"o":56.81,"t":"2026-10-19T22:20:00Z","v":193,"vw":56.81},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-19T22:25:00Z","v":100,"vw":56.83},{"c":57.02,"h":57.02,"l":57,"n":6,"o":57,"t":"2026-10-19T22:35:00Z","v":520,"vw":57.01},{"c":57.09,"h":57.09,"l":56.8149,"n":4,"o":56.89,"t":"2026-10-19T22:50:00Z","v":420,"vw":56.90245},{"c":56.77,"h":56.81,"l":56.77,"n":5,"o":56.81,"t":"2026-10-19T23:05:00Z","v":883,"vw":56.787625},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T23:10:00Z","v":233,"vw":56.58},{"c":56.58,"h":56.58,"l":56.58,"n":10,"o":56.58,"t":"2026-10-19T23:15:00Z","v":202,"vw":56.58},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T23:25:00Z","v":222,"vw":56.58},{"c":56.5,"h":56.55,"l":56.5,"n":19,"o":56.55,"t":"2026-10-19T23:30:00Z","v":1711,"vw":56.514116},{"c":56.28,"h":56.28,"l":56.27,"n":2,"o":56.27,"t":"2026-10-19T23:35:00Z","v":821,"vw":56.278648},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-19T23:40:00Z","v":210,"vw":56.64},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-10-19T23:50:00Z","v":391,"vw":56.45},{"c":55.84,"h":55.95,"l":55.4,"n":152,"o":55.6,"t":"2026-10-20T08:00:00Z","v":8338,"vw":55.690621},{"c":55.44,"h":55.44,"l":55.44,"n":20,"o":55.44,"t":"2026-10-20T08:15:00Z","v":283,"vw":55.44},{"c":55.2432,"h":55.2432,"l":55.2432,"n":1,"o":55.2432,"t":"2026-10-20T09:00:00Z","v":200,"vw":55.2432},{"c":55,"h":55.2388,"l":55,"n":41,"o":55.2388,"t":"2026-10-20T09:05:00Z","v":1300,"vw":55.113513},{"c":54.81,"h":54.84,"l":54.81,"n":5,"o":54.84,"t":"2026-10-20T09:10:00Z","v":264,"vw":54.827342},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-20T09:15:00Z","v":246,"vw":54.81},{"c":55.1,"h":55.1,"l":54.8,"n":5,"o":54.8,"t":"2026-10-20T09:20:00Z","v":1501,"vw":55},{"c":55.22,"h":55.22,"l":55.22,"n":20,"o":55.22,"t":"2026-10-20T09:30:00Z","v":379,"vw":55.22},{"c":55.09,"h":55.16,"l":55.09,"n":2,"o":55.16,"t":"2026-10-20T09:40:00Z","v":300,"vw":55.136667},{"c":55.1355,"h":55.1355,"l":55.1355,"n":1,"o":55.1355,"t":"2026-10-20T10:05:00Z","v":190,"vw":55.1355},{"c":55.35,"h":55.35,"l":55.35,"n":7,"o":55.35,"t":"2026-10-20T10:10:00Z","v":228,"vw":55.35},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-20T10:30:00Z","v":243,"vw":55.19},{"c":55.09,"h":55.09,"l":55.09,"n":4,"o":55.09,"t":"2026-10-20T10:40:00Z","v":2000,"vw":55.09},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-20T10:45:00Z","v":201,"vw":55},{"c":54.95,"h":54.95,"l":54.95,"n":3,"o":54.95,"t":"2026-10-20T10:50:00Z","v":1026,"vw":54.95},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-20T10:55:00Z","v":300,"vw":54.8},{"c":54.9997,"h":55.05,"l":54.8,"n":49,"o":55.05,"t":"2026-10-20T11:00:00Z","v":1142,"vw":54.948033},{"c":54.7885,"h":55.05,"l":54.7642,"n":35,"o":54.7642,"t":"2026-10-20T11:10:00Z","v":2310,"vw":54.832982},{"c":54.7252,"h":54.78,"l":54.59,"n":23,"o":54.76,"t":"2026-10-20T11:15:00Z","v":3369,"vw":54.662975},{"c":54.59,"h":54.75,"l":54.59,"n":21,"o":54.75,"t":"2026-10-20T11:20:00Z","v":3016,"vw":54.688615},{"c":54,"h":54.61,"l":54,"n":105,"o":54.59,"t":"2026-10-20T11:30:00Z","v":6239,"vw":54.074719},{"c":54,"h":54.0541,"l":54,"n":35,"o":54.0099,"t":"2026-10-20T11:35:00Z","v":2917,"vw":54.047474},{"c":54.24,"h":55.08,"l":54.1475,"n":14,"o":55.08,"t":"2026-10-20T11:40:00Z","v":874,"vw":54.457187},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-20T11:45:00Z","v":102,"vw":54.9},{"c":54.7712,"h":54.7712,"l":54.3,"n":122,"o":54.45,"t":"2026-10-20T11:50:00Z","v":976,"vw":54.416112},{"c":54.5,"h":54.85,"l":54,"n":32,"o":54.73,"t":"2026-10-20T11:55:00Z","v":3405,"vw":54.599944},{"c":54.02,"h":54.02,"l":54.02,"n":2,"o":54.02,"t":"2026-10-20T12:00:00Z","v":180,"vw":54.02},{"c":54.1291,"h":54.1291,"l":54.1291,"n":1,"o":54.1291,"t":"2026-10-20T12:05:00Z","v":200,"vw":54.1291},{"c":54.5,"h":54.5,"l":54,"n":2,"o":54,"t":"2026-10-20T12:10:00Z","v":280,"vw":54.321429},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-20T12:15:00Z","v":203,"vw":54.3},{"c":54.1,"h":54.5,"l":54.1,"n":85,"o":54.44,"t":"2026-10-20T12:20:00Z","v":3322,"vw":54.373638},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-20T12:25:00Z","v":350,"vw":54.34},{"c":54.5614,"h":54.5614,"l":54.41,"n":19,"o":54.48,"t":"2026-10-20T12:35:00Z","v":2389,"vw":54.54531},{"c":54.95,"h":55.05,"l":54.84,"n":30,"o":54.84,"t":"2026-10-20T12:40:00Z","v":5933,"vw":54.992321},{"c":54.9,"h":54.9,"l":54.3457,"n":8,"o":54.3457,"t":"2026-10-20T12:45:00Z","v":443,"vw":54.703019},{"c":54.8,"h":54.8,"l":54.8,"n":3,"o":54.8,"t":"2026-10-20T12:50:00Z","v":208,"vw":54.8},{"c":54.84,"h":54.84,"l":54.84,"n":1,"o":54.84,"t":"2026-10-20T12:55:00Z","v":365,"vw":54.84},{"c":55.03,"h":55.08,"l":55.03,"n":6,"o":55.08,"t":"2026-10-20T13:00:00Z","v":1209,"vw":55.075455},{"c":55.11,"h":55.1379,"l":55.11,"n":6,"o":55.1379,"t":"2026-10-20T13:05:00Z","v":11050,"vw":55.112558},{"c":55.1,"h":55.14,"l":55.1,"n":28,"o":55.13,"t":"2026-10-20T13:10:00Z","v":6791,"vw":55.136915},{"c":55.35,"h":55.35,"l":55.22,"n":46,"o":55.2864,"t":"2026-10-20T13:15:00Z","v":6486,"vw":55.311301},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-20T13:20:00Z","v":500,"vw":55.35},{"c":54.64,"h":55.04,"l":54.62,"n":53,"o":55.02,"t":"2026-10-20T13:25:00Z","v":4955,"vw":54.842823},{"c":54.065,"h":55,"l":53.72,"n":897,"o":54.915,"t":"2026-10-20T13:30:00Z","v":94766,"vw":54.394029},{"c":54.9152,"h":55.35,"l":53.75,"n":776,"o":54.07,"t":"2026-10-20T13:35:00Z","v":71731,"vw":54.725893},{"c":54.485,"h":54.88,"l":54.191,"n":571,"o":54.865,"t":"2026-10-20T13:40:00Z","v":52300,"vw":54.59566},{"c":56.13,"h":56.26,"l":54.33,"n":979,"o":54.465,"t":"2026-10-20T13:45:00Z","v":113777,"vw":55.615347},{"c":56.76,"h":56.78,"l":55.95,"n":399,"o":56.07,"t":"2026-10-20T13:50:00Z","v":31952,"vw":56.271628},{"c":57.01,"h":57.49,"l":56.61,"n":652,"o":56.67,"t":"2026-10-20T13:55:00Z","v":91930,"vw":57.196191},{"c":57.666,"h":57.68,"l":56.76,"n":525,"o":57.05,"t":"2026-10-20T14:00:00Z","v":80943,"vw":57.304844},{"c":58.35,"h":58.94,"l":57.672,"n":798,"o":57.672,"t":"2026-10-20T14:05:00Z","v":69788,"vw":58.336639},{"c":57.87,"h":58.33,"l":57.5,"n":831,"o":58.32,"t":"2026-10-20T14:10:00Z","v":90490,"vw":57.914921},{"c":57.89,"h":58.16,"l":57.7,"n":418,"o":57.91,"t":"2026-10-20T14:15:00Z","v":57178,"vw":57.934191},{"c":58.54,"h":58.54,"l":57.71,"n":499,"o":57.845,"t":"2026-10-20T14:20:00Z","v":55159,"vw":57.991185},{"c":58.71,"h":59.0137,"l":58.18,"n":667,"o":58.52,"t":"2026-10-20T14:25:00Z","v":73097,"vw":58.756757},{"c":58.195,"h":59.17,"l":58.03,"n":506,"o":58.71,"t":"2026-10-20T14:30:00Z","v":46877,"vw":58.575093},{"c":58.285,"h":58.47,"l":58.02,"n":286,"o":58.195,"t":"2026-10-20T14:35:00Z","v":16878,"vw":58.266186},{"c":58.455,"h":58.7499,"l":58.23,"n":375,"o":58.285,"t":"2026-10-20T14:40:00Z","v":21827,"vw":58.479441},{"c":58.44,"h":58.7,"l":58.27,"n":352,"o":58.505,"t":"2026-10-20T14:45:00Z","v":22153,"vw":58.477966},{"c":58.28,"h":58.44,"l":58.09,"n":418,"o":58.37,"t":"2026-10-20T14:50:00Z","v":26680,"vw":58.279953},{"c":58.3,"h":58.52,"l":58.1193,"n":381,"o":58.25,"t":"2026-10-20T14:55:00Z","v":58692,"vw":58.256278},{"c":58.01,"h":58.38,"l":57.9274,"n":444,"o":58.25,"t":"2026-10-20T15:00:00Z","v":25034,"vw":58.148707},{"c":57.93,"h":57.99,"l":57.8,"n":274,"o":57.95,"t":"2026-10-20T15:05:00Z","v":16819,"vw":57.895584},{"c":57.385,"h":57.9246,"l":57.04,"n":794,"o":57.9246,"t":"2026-10-20T15:10:00Z","v":80265,"vw":57.429412},{"c":57.765,"h":57.99,"l":57.32,"n":360,"o":57.38,"t":"2026-10-20T15:15:00Z","v":25305,"vw":57.712013},{"c":57.7424,"h":57.83,"l":57.56,"n":263,"o":57.725,"t":"2026-10-20T15:20:00Z","v":10962,"vw":57.712302},{"c":57.54,"h":57.81,"l":57.54,"n":291,"o":57.81,"t":"2026-10-20T15:25:00Z","v":13958,"vw":57.649611},{"c":57.2125,"h":57.62,"l":57.1447,"n":289,"o":57.55,"t":"2026-10-20T15:30:00Z","v":14895,"vw":57.380047},{"c":56.7402,"h":57.23,"l":56.62,"n":527,"o":57.205,"t":"2026-10-20T15:35:00Z","v":38365,"vw":56.859802},{"c":57.08,"h":57.41,"l":56.77,"n":423,"o":56.77,"t":"2026-10-20T15:40:00Z","v":22647,"vw":57.173265},{"c":57.125,"h":57.16,"l":56.84,"n":311,"o":57.14,"t":"2026-10-20T15:45:00Z","v":17162,"vw":57.023053},{"c":57.15,"h":57.17,"l":56.805,"n":367,"o":57.02,"t":"2026-10-20T15:50:00Z","v":25804,"vw":57.029586},{"c":56.93,"h":57.22,"l":56.805,"n":370,"o":57.15,"t":"2026-10-20T15:55:00Z","v":18024,"vw":56.996497},{"c":56.85,"h":57,"l":56.805,"n":299,"o":56.99,"t":"2026-10-20T16:00:00Z","v":15598,"vw":56.925245},{"c":56.94,"h":57.05,"l":56.8058,"n":315,"o":56.895,"t":"2026-10-20T16:05:00Z","v":17121,"vw":56.946951},{"c":56.7569,"h":56.935,"l":56.5001,"n":410,"o":56.935,"t":"2026-10-20T16:10:00Z","v":105438,"vw":56.642159},{"c":56.415,"h":56.77,"l":56.3575,"n":406,"o":56.67,"t":"2026-10-20T16:15:00Z","v":30531,"vw":56.464879},{"c":56.5,"h":56.5,"l":56.26,"n":276,"o":56.415,"t":"2026-10-20T16:20:00Z","v":15444,"vw":56.397063},{"c":56.5995,"h":56.76,"l":56.41,"n":348,"o":56.42,"t":"2026-10-20T16:25:00Z","v":20857,"vw":56.555806},{"c":56.55,"h":56.66,"l":56.4601,"n":229,"o":56.565,"t":"2026-10-20T16:30:00Z","v":13135,"vw":56.564575},{"c":56.66,"h":56.795,"l":56.6,"n":270,"o":56.6,"t":"2026-10-20T16:35:00Z","v":14585,"vw":56.712691},{"c":56.51,"h":56.675,"l":56.48,"n":289,"o":56.65,"t":"2026-10-20T16:40:00Z","v":12638,"vw":56.574504},{"c":56.6016,"h":56.645,"l":56.3434,"n":272,"o":56.51,"t":"2026-10-20T16:45:00Z","v":13528,"vw":56.484541},{"c":56.28,"h":56.585,"l":56.26,"n":274,"o":56.585,"t":"2026-10-20T16:50:00Z","v":12709,"vw":56.38958},{"c":56.34,"h":56.36,"l":56.24,"n":334,"o":56.33,"t":"2026-10-20T16:55:00Z","v":10161,"vw":56.289646},{"c":56.18,"h":56.48,"l":56.18,"n":454,"o":56.37,"t":"2026-10-20T17:00:00Z","v":26215,"vw":56.312118},{"c":56.065,"h":56.27,"l":56.065,"n":231,"o":56.175,"t":"2026-10-20T17:05:00Z","v":11311,"vw":56.192354},{"c":56.075,"h":56.14,"l":55.9319,"n":321,"o":56.065,"t":"2026-10-20T17:10:00Z","v":17285,"vw":56.030145},{"c":55.835,"h":56.15,"l":55.78,"n":384,"o":56.085,"t":"2026-10-20T17:15:00Z","v":24860,"vw":55.95334},{"c":55.94,"h":56.03,"l":55.77,"n":308,"o":55.79,"t":"2026-10-20T17:20:00Z","v":18405,"vw":55.917513},{"c":56.2015,"h":56.2015,"l":55.92,"n":593,"o":55.965,"t":"2026-10-20T17:25:00Z","v":42604,"vw":56.0511},{"c":56.1701,"h":56.25,"l":56.12,"n":231,"o":56.17,"t":"2026-10-20T17:30:00Z","v":12748,"vw":56.179276},{"c":56.03,"h":56.3,"l":55.97,"n":468,"o":56.18,"t":"2026-10-20T17:35:00Z","v":26634,"vw":56.116851},{"c":55.93,"h":56.12,"l":55.93,"n":314,"o":56,"t":"2026-10-20T17:40:00Z","v":12483,"vw":56.017082},{"c":56.06,"h":56.1,"l":55.845,"n":342,"o":55.88,"t":"2026-10-20T17:45:00Z","v":12789,"vw":55.99208},{"c":56.1189,"h":56.145,"l":55.91,"n":542,"o":56.06,"t":"2026-10-20T17:50:00Z","v":28122,"vw":56.009812},{"c":56.245,"h":56.26,"l":56.01,"n":428,"o":56.09,"t":"2026-10-20T17:55:00Z","v":21840,"vw":56.101733},{"c":56.18,"h":56.32,"l":56.01,"n":559,"o":56.3,"t":"2026-10-20T18:00:00Z","v":30867,"vw":56.160442},{"c":56.06,"h":56.3,"l":56.03,"n":397,"o":56.2,"t":"2026-10-20T18:05:00Z","v":24138,"vw":56.164458},{"c":55.97,"h":56.04,"l":55.89,"n":469,"o":56.04,"t":"2026-10-20T18:10:00Z","v":25197,"vw":55.969517},{"c":56.09,"h":56.175,"l":55.96,"n":305,"o":55.96,"t":"2026-10-20T18:15:00Z","v":15764,"vw":56.050999},{"c":56.04,"h":56.18,"l":55.99,"n":361,"o":56.065,"t":"2026-10-20T18:20:00Z","v":18032,"vw":56.058711},{"c":56.105,"h":56.12,"l":55.98,"n":274,"o":56.02,"t":"2026-10-20T18:25:00Z","v":13966,"vw":56.053537},{"c":56.14,"h":56.155,"l":55.97,"n":408,"o":56.07,"t":"2026-10-20T18:30:00Z","v":23419,"vw":56.056242},{"c":56.11,"h":56.18,"l":56.05,"n":347,"o":56.11,"t":"2026-10-20T18:35:00Z","v":18268,"vw":56.114526},{"c":55.78,"h":56.1668,"l":55.77,"n":598,"o":56.1,"t":"2026-10-20T18:40:00Z","v":30477,"vw":55.947133},{"c":55.905,"h":56.1,"l":55.765,"n":335,"o":55.765,"t":"2026-10-20T18:45:00Z","v":17210,"vw":55.91779},{"c":55.92,"h":55.95,"l":55.785,"n":351,"o":55.92,"t":"2026-10-20T18:50:00Z","v":16065,"vw":55.86901},{"c":56.005,"h":56.07,"l":55.97,"n":283,"o":55.97,"t":"2026-10-20T18:55:00Z","v":11914,"vw":56.014823},{"c":56.07,"h":56.135,"l":56.03,"n":404,"o":56.04,"t":"2026-10-20T19:00:00Z","v":18524,"vw":56.080232},{"c":56.695,"h":56.725,"l":56.1,"n":868,"o":56.1,"t":"2026-10-20T19:05:00Z","v":70043,"vw":56.471266},{"c":56.47,"h":56.75,"l":56.42,"n":530,"o":56.7,"t":"2026-10-20T19:10:00Z","v":24944,"vw":56.563875},{"c":56.61,"h":56.61,"l":56.41,"n":426,"o":56.44,"t":"2026-10-20T19:15:00Z","v":20693,"vw":56.512967},{"c":56.585,"h":56.61,"l":56.485,"n":497,"o":56.61,"t":"2026-10-20T19:20:00Z","v":24191,"vw":56.537126},{"c":56.54,"h":56.77,"l":56.515,"n":625,"o":56.65,"t":"2026-10-20T19:25:00Z","v":29817,"vw":56.616565},{"c":56.385,"h":56.63,"l":56.385,"n":744,"o":56.53,"t":"2026-10-20T19:30:00Z","v":39649,"vw":56.473085},{"c":56.345,"h":56.48,"l":56.3,"n":665,"o":56.38,"t":"2026-10-20T19:35:00Z","v":38401,"vw":56.35412},{"c":56.5058,"h":56.62,"l":56.34,"n":930,"o":56.37,"t":"2026-10-20T19:40:00Z","v":61396,"vw":56.479852},{"c":56.145,"h":56.68,"l":56.04,"n":2654,"o":56.53,"t":"2026-10-20T19:45:00Z","v":126989,"vw":56.29039},{"c":56.28,"h":56.45,"l":55.945,"n":1616,"o":56.11,"t":"2026-10-20T19:50:00Z","v":130958,"vw":56.167939},{"c":56.32,"h":56.445,"l":56.22,"n":4303,"o":56.32,"t":"2026-10-20T19:55:00Z","v":337516,"vw":56.33743},{"c":55.7011,"h":56.32,"l":55.7011,"n":69,"o":56.32,"t":"2026-10-20T20:00:00Z","v":552418,"vw":56.319403},{"c":56.42,"h":56.42,"l":55.63,"n":27,"o":56.07,"t":"2026-10-20T20:05:00Z","v":4261,"vw":55.66608},{"c":56.39,"h":56.39,"l":56.35,"n":7,"o":56.35,"t":"2026-10-20T20:10:00Z","v":1798,"vw":56.352286},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-20T20:15:00Z","v":621,"vw":56.25},{"c":56.8,"h":56.8,"l":56.35,"n":26,"o":56.52,"t":"2026-10-20T20:30:00Z","v":3158,"vw":56.43},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-20T20:35:00Z","v":191,"vw":56.8},{"c":56.65,"h":57,"l":56.65,"n":9,"o":57,"t":"2026-10-20T20:40:00Z","v":9232,"vw":56.829931},{"c":56.9,"h":57,"l":56.9,"n":5,"o":57,"t":"2026-10-20T20:45:00Z","v":370,"vw":56.934483},{"c":57.49,"h":57.49,"l":57,"n":19,"o":57,"t":"2026-10-20T20:50:00Z","v":470,"vw":57.245},{"c":57.9403,"h":57.9403,"l":57.16,"n":44,"o":57.5,"t":"2026-10-20T20:55:00Z","v":2424,"vw":57.411433},{"c":57.9863,"h":58.5,"l":57.7,"n":75,"o":57.94,"t":"2026-10-20T21:00:00Z","v":6265,"vw":58.006985},{"c":58.2,"h":58.4225,"l":57.8401,"n":33,"o":58,"t":"2026-10-20T21:05:00Z","v":4826,"vw":58.178386},{"c":58.23,"h":58.3,"l":58.1116,"n":35,"o":58.18,"t":"2026-10-20T21:15:00Z","v":2035,"vw":58.186217},{"c":58.27,"h":58.47,"l":58.25,"n":17,"o":58.47,"t":"2026-10-20T21:20:00Z","v":2348,"vw":58.313822},{"c":58.28,"h":58.4194,"l":58.28,"n":6,"o":58.28,"t":"2026-10-20T21:30:00Z","v":1112,"vw":58.343364},{"c":58.5,"h":58.5,"l":58.5,"n":10,"o":58.5,"t":"2026-10-20T21:35:00Z","v":279,"vw":58.5},{"c":58.84,"h":58.99,"l":58.8366,"n":7,"o":58.8366,"t":"2026-10-20T21:40:00Z","v":5301,"vw":58.9531},{"c":58.8459,"h":58.8459,"l":58.8459,"n":2,"o":58.8459,"t":"2026-10-20T21:45:00Z","v":510,"vw":58.8459},{"c":58.5,"h":58.5,"l":58.5,"n":12,"o":58.5,"t":"2026-10-20T21:50:00Z","v":134,"vw":58.5},{"c":58.4,"h":58.43,"l":58.4,"n":6,"o":58.43,"t":"2026-10-20T21:55:00Z","v":1170,"vw":58.408364},{"c":58.55,"h":58.76,"l":58.55,"n":20,"o":58.76,"t":"2026-10-20T22:00:00Z","v":651,"vw":58.613811},{"c":58.76,"h":58.8,"l":58.76,"n":11,"o":58.8,"t":"2026-10-20T22:05:00Z","v":2505,"vw":58.795102},{"c":59.5,"h":59.5,"l":58.99,"n":37,"o":58.99,"t":"2026-10-20T22:15:00Z","v":1648,"vw":59.039492},{"c":59.12,"h":59.12,"l":58.65,"n":7,"o":59.1,"t":"2026-10-20T22:20:00Z","v":2628,"vw":59.093165},{"c":59.36,"h":59.61,"l":59.35,"n":114,"o":59.49,"t":"2026-10-20T22:25:00Z","v":3886,"vw":59.5024},{"c":59.3,"h":59.61,"l":59.3,"n":24,"o":59.5,"t":"2026-10-20T22:30:00Z","v":3274,"vw":59.49684},{"c":59.48,"h":59.6,"l":59.3,"n":37,"o":59.3,"t":"2026-10-20T22:35:00Z","v":3381,"vw":59.351421},{"c":59.6,"h":59.6,"l":59.6,"n":4,"o":59.6,"t":"2026-10-20T22:40:00Z","v":520,"vw":59.6},{"c":59.29,"h":59.29,"l":59.29,"n":4,"o":59.29,"t":"2026-10-20T22:45:00Z","v":175,"vw":59.29},{"c":59.45,"h":59.45,"l":59.35,"n":13,"o":59.4,"t":"2026-10-20T22:50:00Z","v":1215,"vw":59.416443},{"c":59.6,"h":59.6,"l":59.32,"n":14,"o":59.5825,"t":"2026-10-20T22:55:00Z","v":1775,"vw":59.57914},{"c":59.61,"h":59.61,"l":59.6,"n":19,"o":59.6,"t":"2026-10-20T23:00:00Z","v":546,"vw":59.605},{"c":59.216,"h":59.4,"l":59.216,"n":20,"o":59.32,"t":"2026-10-20T23:05:00Z","v":1902,"vw":59.352758},{"c":59.5678,"h":59.6,"l":59.5678,"n":5,"o":59.6,"t":"2026-10-20T23:10:00Z","v":509,"vw":59.58068},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-20T23:15:00Z","v":500,"vw":59.52},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-20T23:20:00Z","v":1100,"vw":59.12},{"c":59.12,"h":59.52,"l":59.12,"n":8,"o":59.12,"t":"2026-10-20T23:25:00Z","v":3052,"vw":59.186667},{"c":59.43,"h":59.43,"l":59.43,"n":2,"o":59.43,"t":"2026-10-20T23:30:00Z","v":503,"vw":59.43},{"c":59.06,"h":59.06,"l":59.06,"n":2,"o":59.06,"t":"2026-10-20T23:35:00Z","v":119,"vw":59.06},{"c":59.09,"h":59.18,"l":59.09,"n":2,"o":59.18,"t":"2026-10-20T23:40:00Z","v":400,"vw":59.1575},{"c":59.07,"h":59.07,"l":59.07,"n":2,"o":59.07,"t":"2026-10-20T23:45:00Z","v":200,"vw":59.07},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-20T23:55:00Z","v":552,"vw":59.25},{"c":58.76,"h":59.73,"l":58.76,"n":141,"o":59.73,"t":"2026-10-21T08:00:00Z","v":5888,"vw":59.07452},{"c":58.97,"h":58.97,"l":58.97,"n":33,"o":58.97,"t":"2026-10-21T08:05:00Z","v":210,"vw":58.97},{"c":58.9,"h":58.9,"l":58.7,"n":22,"o":58.7,"t":"2026-10-21T08:10:00Z","v":1502,"vw":58.750893},{"c":58.8,"h":58.84,"l":58.8,"n":4,"o":58.84,"t":"2026-10-21T08:15:00Z","v":830,"vw":58.82029},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-21T08:20:00Z","v":215,"vw":59.25},{"c":58.05,"h":58.3,"l":58.05,"n":13,"o":58.3,"t":"2026-10-21T08:35:00Z","v":897,"vw":58.248106},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-21T08:50:00Z","v":100,"vw":58.15},{"c":57.65,"h":57.95,"l":57.28,"n":39,"o":57.95,"t":"2026-10-21T08:55:00Z","v":1241,"vw":57.72478},{"c":57.9724,"h":57.9724,"l":57.69,"n":6,"o":57.69,"t":"2026-10-21T09:00:00Z","v":412,"vw":57.878267},{"c":57.9,"h":57.9,"l":57.9,"n":7,"o":57.9,"t":"2026-10-21T09:05:00Z","v":228,"vw":57.9},{"c":58.23,"h":58.23,"l":58.2185,"n":52,"o":58.2185,"t":"2026-10-21T09:30:00Z","v":333,"vw":58.224546},{"c":58,"h":58,"l":58,"n":20,"o":58,"t":"2026-10-21T09:50:00Z","v":6005,"vw":58},{"c":58,"h":58.06,"l":58,"n":90,"o":58.06,"t":"2026-10-21T10:00:00Z","v":1805,"vw":58.041474},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-10-21T10:30:00Z","v":660,"vw":58},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-21T10:40:00Z","v":200,"vw":58.25},{"c":58.5,"h":58.5,"l":58.5,"n":6,"o":58.5,"t":"2026-10-21T10:45:00Z","v":382,"vw":58.5},{"c":58.47,"h":58.47,"l":58.46,"n":4,"o":58.46,"t":"2026-10-21T10:55:00Z","v":340,"vw":58.465808},{"c":58.47,"h":58.49,"l":58.3398,"n":14,"o":58.49,"t":"2026-10-21T11:00:00Z","v":1592,"vw":58.468803},{"c":58.51,"h":58.51,"l":58.5,"n":8,"o":58.5,"t":"2026-10-21T11:05:00Z","v":640,"vw":58.507436},{"c":58.72,"h":58.72,"l":58.36,"n":17,"o":58.45,"t":"2026-10-21T11:10:00Z","v":830,"vw":58.430303},{"c":58.4394,"h":58.4394,"l":58.4394,"n":1,"o":58.4394,"t":"2026-10-21T11:15:00Z","v":100,"vw":58.4394},{"c":58.4,"h":58.41,"l":58.4,"n":10,"o":58.41,"t":"2026-10-21T11:20:00Z","v":856,"vw":58.401433},{"c":58.5,"h":58.5,"l":58.4,"n":7,"o":58.4,"t":"2026-10-21T11:30:00Z","v":1425,"vw":58.482807},{"c":57.92,"h":58.6355,"l":57.92,"n":6,"o":58.6355,"t":"2026-10-21T11:35:00Z","v":392,"vw":58.301833},{"c":58.0088,"h":58.0088,"l":58.0088,"n":2,"o":58.0088,"t":"2026-10-21T11:40:00Z","v":110,"vw":58.0088},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-10-21T11:45:00Z","v":237,"vw":58.3},{"c":58.0408,"h":58.0408,"l":58.0408,"n":1,"o":58.0408,"t":"2026-10-21T11:50:00Z","v":100,"vw":58.0408},{"c":58.5139,"h":58.5139,"l":58.5139,"n":1,"o":58.5139,"t":"2026-10-21T11:55:00Z","v":500,"vw":58.5139},{"c":58.5718,"h":58.5718,"l":58.5718,"n":1,"o":58.5718,"t":"2026-10-21T12:00:00Z","v":200,"vw":58.5718},{"c":58.5,"h":58.5,"l":58.2,"n":13,"o":58.2,"t":"2026-10-21T12:05:00Z","v":2724,"vw":58.246509},{"c":58.43,"h":58.6,"l":58.43,"n":4,"o":58.6,"t":"2026-10-21T12:10:00Z","v":445,"vw":58.517179},{"c":58.35,"h":58.5,"l":58.35,"n":10,"o":58.5,"t":"2026-10-21T12:20:00Z","v":497,"vw":58.458527},{"c":58.64,"h":58.64,"l":58.6,"n":26,"o":58.6,"t":"2026-10-21T12:25:00Z","v":1491,"vw":58.603992},{"c":59.0345,"h":59.15,"l":58.59,"n":16,"o":58.76,"t":"2026-10-21T12:30:00Z","v":1472,"vw":58.870692},{"c":58.6,"h":58.6,"l":58.59,"n":6,"o":58.59,"t":"2026-10-21T12:35:00Z","v":708,"vw":58.596364},{"c":58.21,"h":58.59,"l":58.21,"n":33,"o":58.59,"t":"2026-10-21T12:40:00Z","v":2730,"vw":58.419852},{"c":58.5,"h":58.5,"l":58.4,"n":3,"o":58.4,"t":"2026-10-21T12:55:00Z","v":1186,"vw":58.409091},{"c":58.5,"h":58.7,"l":58.47,"n":5,"o":58.47,"t":"2026-10-21T13:00:00Z","v":600,"vw":58.561667},{"c":58.64,"h":58.64,"l":58.64,"n":4,"o":58.64,"t":"2026-10-21T13:05:00Z","v":315,"vw":58.64},{"c":58.75,"h":58.75,"l":58.64,"n":11,"o":58.64,"t":"2026-10-21T13:10:00Z","v":2012,"vw":58.721989},{"c":58.58,"h":58.6563,"l":58.58,"n":12,"o":58.6563,"t":"2026-10-21T13:20:00Z","v":670,"vw":58.599075},{"c":57.75,"h":58,"l":57.655,"n":92,"o":58,"t":"2026-10-21T13:25:00Z","v":3689,"vw":57.791843},{"c":58.32,"h":59.26,"l":57.61,"n":585,"o":58,"t":"2026-10-21T13:30:00Z","v":89244,"vw":58.258381},{"c":58.025,"h":58.98,"l":57.8,"n":577,"o":58.44,"t":"2026-10-21T13:35:00Z","v":42190,"vw":58.265407},{"c":57.035,"h":57.9579,"l":56.69,"n":531,"o":57.86,"t":"2026-10-21T13:40:00Z","v":31295,"vw":57.433703},{"c":56.84,"h":57.325,"l":56.8,"n":738,"o":57.025,"t":"2026-10-21T13:45:00Z","v":62909,"vw":57.005949},{"c":56.61,"h":56.96,"l":56.33,"n":447,"o":56.94,"t":"2026-10-21T13:50:00Z","v":28236,"vw":56.648009},{"c":56.99,"h":57.23,"l":56.46,"n":778,"o":56.62,"t":"2026-10-21T13:55:00Z","v":67607,"vw":56.910099},{"c":57.875,"h":57.88,"l":56.89,"n":511,"o":57.01,"t":"2026-10-21T14:00:00Z","v":49666,"vw":57.386702},{"c":57.3,"h":57.93,"l":57.3,"n":503,"o":57.88,"t":"2026-10-21T14:05:00Z","v":35205,"vw":57.589745},{"c":57.005,"h":57.37,"l":56.935,"n":415,"o":57.37,"t":"2026-10-21T14:10:00Z","v":28750,"vw":57.082279},{"c":56.97,"h":57.295,"l":56.72,"n":375,"o":57.01,"t":"2026-10-21T14:15:00Z","v":22125,"vw":56.953217},{"c":57.23,"h":57.35,"l":56.82,"n":398,"o":56.995,"t":"2026-10-21T14:20:00Z","v":23417,"vw":57.096821},{"c":57.49,"h":57.5,"l":57.1995,"n":479,"o":57.21,"t":"2026-10-21T14:25:00Z","v":34131,"vw":57.33771},{"c":58.22,"h":58.22,"l":57.515,"n":498,"o":57.55,"t":"2026-10-21T14:30:00Z","v":41178,"vw":57.91022},{"c":57.82,"h":58.255,"l":57.7159,"n":432,"o":58.22,"t":"2026-10-21T14:35:00Z","v":18513,"vw":57.928291},{"c":57.97,"h":58.05,"l":57.66,"n":304,"o":57.765,"t":"2026-10-21T14:40:00Z","v":24029,"vw":57.889778},{"c":58.25,"h":58.395,"l":57.94,"n":455,"o":57.9525,"t":"2026-10-21T14:45:00Z","v":85075,"vw":58.191752},{"c":58.15,"h":58.35,"l":57.93,"n":495,"o":58.16,"t":"2026-10-21T14:50:00Z","v":53409,"vw":58.151222},{"c":58.35,"h":58.35,"l":58.09,"n":435,"o":58.17,"t":"2026-10-21T14:55:00Z","v":32189,"vw":58.203575},{"c":58.26,"h":58.48,"l":58.09,"n":468,"o":58.35,"t":"2026-10-21T15:00:00Z","v":29494,"vw":58.3518},{"c":58.25,"h":58.34,"l":58.09,"n":232,"o":58.24,"t":"2026-10-21T15:05:00Z","v":10052,"vw":58.254419},{"c":58.055,"h":58.5,"l":57.94,"n":514,"o":58.29,"t":"2026-10-21T15:10:00Z","v":42054,"vw":58.205609},{"c":57.6,"h":58.28,"l":57.6,"n":246,"o":58.12,"t":"2026-10-21T15:15:00Z","v":20260,"vw":58.011696},{"c":57.36,"h":57.6993,"l":57.3,"n":263,"o":57.65,"t":"2026-10-21T15:20:00Z","v":22562,"vw":57.513359},{"c":57.73,"h":57.89,"l":57.37,"n":380,"o":57.375,"t":"2026-10-21T15:25:00Z","v":20390,"vw":57.66044},{"c":57.7,"h":57.86,"l":57.7,"n":219,"o":57.75,"t":"2026-10-21T15:30:00Z","v":11449,"vw":57.807765},{"c":58.29,"h":58.34,"l":57.7,"n":637,"o":57.705,"t":"2026-10-21T15:35:00Z","v":62028,"vw":58.109008},{"c":58.48,"h":58.49,"l":58.15,"n":335,"o":58.24,"t":"2026-10-21T15:40:00Z","v":28850,"vw":58.291695},{"c":58.42,"h":58.61,"l":58.36,"n":632,"o":58.405,"t":"2026-10-21T15:45:00Z","v":65106,"vw":58.513743},{"c":58.565,"h":58.6884,"l":58.39,"n":327,"o":58.56,"t":"2026-10-21T15:50:00Z","v":26718,"vw":58.524979},{"c":58.5,"h":58.64,"l":58.48,"n":200,"o":58.56,"t":"2026-10-21T15:55:00Z","v":10745,"vw":58.568857},{"c":58.705,"h":58.79,"l":58.5,"n":424,"o":58.53,"t":"2026-10-21T16:00:00Z","v":25684,"vw":58.692756},{"c":58.64,"h":58.7999,"l":58.465,"n":338,"o":58.67,"t":"2026-10-21T16:05:00Z","v":19697,"vw":58.651889},{"c":58.26,"h":58.68,"l":58.1101,"n":400,"o":58.67,"t":"2026-10-21T16:10:00Z","v":16455,"vw":58.411194},{"c":58.145,"h":58.36,"l":58.065,"n":431,"o":58.255,"t":"2026-10-21T16:15:00Z","v":27266,"vw":58.268688},{"c":58.175,"h":58.23,"l":58.12,"n":214,"o":58.18,"t":"2026-10-21T16:20:00Z","v":14432,"vw":58.186127},{"c":58.11,"h":58.24,"l":58.05,"n":291,"o":58.21,"t":"2026-10-21T16:25:00Z","v":20841,"vw":58.143139},{"c":57.99,"h":58.2,"l":57.99,"n":309,"o":58.18,"t":"2026-10-21T16:30:00Z","v":24425,"vw":58.054137},{"c":58.86,"h":59.035,"l":57.98,"n":488,"o":57.98,"t":"2026-10-21T16:35:00Z","v":36531,"vw":58.437153},{"c":58.535,"h":58.93,"l":58.36,"n":373,"o":58.93,"t":"2026-10-21T16:40:00Z","v":30650,"vw":58.495417},{"c":58.59,"h":58.82,"l":58.5,"n":308,"o":58.535,"t":"2026-10-21T16:45:00Z","v":22309,"vw":58.629353},{"c":58.78,"h":58.86,"l":58.57,"n":249,"o":58.6,"t":"2026-10-21T16:50:00Z","v":10532,"vw":58.709723},{"c":58.945,"h":59.01,"l":58.78,"n":313,"o":58.82,"t":"2026-10-21T16:55:00Z","v":24516,"vw":58.904036},{"c":58.94,"h":59.04,"l":58.78,"n":330,"o":58.9,"t":"2026-10-21T17:00:00Z","v":21650,"vw":58.923541},{"c":58.965,"h":59.04,"l":58.8915,"n":383,"o":58.905,"t":"2026-10-21T17:05:00Z","v":18734,"vw":58.985358},{"c":58.9,"h":59,"l":58.86,"n":254,"o":58.965,"t":"2026-10-21T17:10:00Z","v":18416,"vw":58.920124},{"c":59.1,"h":59.1,"l":58.89,"n":314,"o":58.91,"t":"2026-10-21T17:15:00Z","v":23342,"vw":59.001654},{"c":58.92,"h":59.17,"l":58.92,"n":338,"o":59.05,"t":"2026-10-21T17:20:00Z","v":14254,"vw":59.051783},{"c":58.85,"h":58.96,"l":58.75,"n":292,"o":58.89,"t":"2026-10-21T17:25:00Z","v":14749,"vw":58.832185},{"c":58.78,"h":58.96,"l":58.78,"n":223,"o":58.84,"t":"2026-10-21T17:30:00Z","v":12222,"vw":58.855951},{"c":58.9264,"h":59.04,"l":58.78,"n":278,"o":58.92,"t":"2026-10-21T17:35:00Z","v":18839,"vw":58.964396},{"c":58.83,"h":59.04,"l":58.83,"n":233,"o":58.95,"t":"2026-10-21T17:40:00Z","v":7103,"vw":58.962769},{"c":58.87,"h":58.89,"l":58.76,"n":217,"o":58.83,"t":"2026-10-21T17:45:00Z","v":10701,"vw":58.829329},{"c":58.89,"h":58.9495,"l":58.84,"n":175,"o":58.87,"t":"2026-10-21T17:50:00Z","v":7921,"vw":58.891006},{"c":58.945,"h":58.98,"l":58.89,"n":171,"o":58.89,"t":"2026-10-21T17:55:00Z","v":7016,"vw":58.939562},{"c":58.82,"h":58.92,"l":58.7633,"n":294,"o":58.91,"t":"2026-10-21T18:00:00Z","v":75072,"vw":58.826825},{"c":58.89,"h":58.99,"l":58.86,"n":247,"o":58.86,"t":"2026-10-21T18:05:00Z","v":17317,"vw":58.914939},{"c":58.96,"h":58.96,"l":58.8803,"n":204,"o":58.905,"t":"2026-10-21T18:10:00Z","v":69479,"vw":58.932921},{"c":59.0654,"h":59.1223,"l":58.935,"n":366,"o":58.935,"t":"2026-10-21T18:15:00Z","v":19607,"vw":59.022636},{"c":58.92,"h":59.09,"l":58.88,"n":453,"o":59.08,"t":"2026-10-21T18:20:00Z","v":32889,"vw":59.01261},{"c":58.835,"h":59.05,"l":58.795,"n":316,"o":58.905,"t":"2026-10-21T18:25:00Z","v":15614,"vw":58.885342},{"c":58.97,"h":59.05,"l":58.8,"n":287,"o":58.835,"t":"2026-10-21T18:30:00Z","v":15034,"vw":58.934239},{"c":59,"h":59.1,"l":58.93,"n":252,"o":58.97,"t":"2026-10-21T18:35:00Z","v":10353,"vw":59.016564},{"c":58.725,"h":59.1,"l":58.6385,"n":553,"o":58.98,"t":"2026-10-21T18:40:00Z","v":45162,"vw":58.881967},{"c":58.51,"h":58.8,"l":58.51,"n":359,"o":58.8,"t":"2026-10-21T18:45:00Z","v":25316,"vw":58.673946},{"c":58.33,"h":58.59,"l":58.19,"n":433,"o":58.5,"t":"2026-10-21T18:50:00Z","v":30969,"vw":58.288426},{"c":58.11,"h":58.4628,"l":58.06,"n":428,"o":58.425,"t":"2026-10-21T18:55:00Z","v":26552,"vw":58.201376},{"c":57.965,"h":58.1,"l":57.75,"n":523,"o":58.08,"t":"2026-10-21T19:00:00Z","v":39611,"vw":57.950664},{"c":58.05,"h":58.14,"l":57.91,"n":362,"o":58.03,"t":"2026-10-21T19:05:00Z","v":18751,"vw":58.025364},{"c":58.19,"h":58.19,"l":57.86,"n":287,"o":57.97,"t":"2026-10-21T19:10:00Z","v":17013,"vw":58.035787},{"c":58.465,"h":58.56,"l":58.12,"n":524,"o":58.12,"t":"2026-10-21T19:15:00Z","v":46447,"vw":58.403378},{"c":58.88,"h":58.88,"l":58.425,"n":589,"o":58.455,"t":"2026-10-21T19:20:00Z","v":53180,"vw":58.65706},{"c":59.2011,"h":59.25,"l":58.79,"n":664,"o":58.91,"t":"2026-10-21T19:25:00Z","v":56469,"vw":58.920035},{"c":59.33,"h":59.48,"l":59.171,"n":653,"o":59.27,"t":"2026-10-21T19:30:00Z","v":42296,"vw":59.334981},{"c":59.11,"h":59.64,"l":59.05,"n":760,"o":59.37,"t":"2026-10-21T19:35:00Z","v":55986,"vw":59.41074},{"c":59.09,"h":59.12,"l":58.85,"n":806,"o":59.11,"t":"2026-10-21T19:40:00Z","v":45466,"vw":58.950097},{"c":59.11,"h":59.16,"l":58.95,"n":781,"o":59.065,"t":"2026-10-21T19:45:00Z","v":43746,"vw":59.074338},{"c":58.85,"h":59.09,"l":58.815,"n":986,"o":59.08,"t":"2026-10-21T19:50:00Z","v":64624,"vw":58.941586},{"c":58.36,"h":58.89,"l":58.26,"n":3389,"o":58.85,"t":"2026-10-21T19:55:00Z","v":281753,"vw":58.499664},{"c":58.29,"h":58.38,"l":58.27,"n":65,"o":58.38,"t":"2026-10-21T20:00:00Z","v":405813,"vw":58.379909},{"c":58.9887,"h":58.9887,"l":58.38,"n":3,"o":58.38,"t":"2026-10-21T20:05:00Z","v":905,"vw":58.861458},{"c":58.4639,"h":58.5,"l":58.45,"n":5,"o":58.5,"t":"2026-10-21T20:10:00Z","v":854,"vw":58.474676},{"c":58.393,"h":58.8419,"l":58.393,"n":6,"o":58.8419,"t":"2026-10-21T20:20:00Z","v":431,"vw":58.61745},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-21T20:25:00Z","v":200,"vw":58.5},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-21T20:35:00Z","v":100,"vw":58.75},{"c":58.9134,"h":58.9134,"l":58.73,"n":9,"o":58.73,"t":"2026-10-21T20:45:00Z","v":651,"vw":58.778253},{"c":58.8959,"h":58.92,"l":58.59,"n":14,"o":58.92,"t":"2026-10-21T20:50:00Z","v":1530,"vw":58.776424},{"c":58.8546,"h":58.8546,"l":58.8511,"n":2,"o":58.8511,"t":"2026-10-21T20:55:00Z","v":400,"vw":58.853288},{"c":58.5,"h":58.56,"l":58.5,"n":13,"o":58.5,"t":"2026-10-21T21:05:00Z","v":777,"vw":58.510417},{"c":58.3,"h":58.5,"l":58.3,"n":7,"o":58.3023,"t":"2026-10-21T21:10:00Z","v":955,"vw":58.347084},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-21T21:45:00Z","v":400,"vw":58.25},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-21T21:50:00Z","v":200,"vw":58.34},{"c":58,"h":58.25,"l":58,"n":16,"o":58.25,"t":"2026-10-21T22:00:00Z","v":435,"vw":58.083333},{"c":57.5,"h":57.5956,"l":57.5,"n":6,"o":57.5403,"t":"2026-10-21T22:15:00Z","v":1409,"vw":57.539029},{"c":57.19,"h":57.19,"l":57.17,"n":14,"o":57.18,"t":"2026-10-21T22:25:00Z","v":1138,"vw":57.186359},{"c":56.95,"h":57.04,"l":56.95,"n":13,"o":57.04,"t":"2026-10-21T22:35:00Z","v":1174,"vw":57.008879},{"c":56.9723,"h":56.9723,"l":56.9723,"n":1,"o":56.9723,"t":"2026-10-21T22:40:00Z","v":160,"vw":56.9723},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-21T22:45:00Z","v":100,"vw":57},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-21T22:55:00Z","v":500,"vw":57.24},{"c":57.1,"h":57.46,"l":57.1,"n":9,"o":57.46,"t":"2026-10-21T23:05:00Z","v":450,"vw":57.28},{"c":57.0392,"h":57.0419,"l":57.0392,"n":4,"o":57.0419,"t":"2026-10-21T23:10:00Z","v":277,"vw":57.040366},{"c":57.0399,"h":57.0399,"l":57.0399,"n":1,"o":57.0399,"t":"2026-10-21T23:15:00Z","v":100,"vw":57.0399},{"c":56.58,"h":56.89,"l":56.5775,"n":105,"o":56.89,"t":"2026-10-21T23:20:00Z","v":1847,"vw":56.712234},{"c":56.61,"h":56.6196,"l":56.61,"n":3,"o":56.6196,"t":"2026-10-21T23:25:00Z","v":210,"vw":56.6148},{"c":56.85,"h":56.85,"l":56.85,"n":5,"o":56.85,"t":"2026-10-21T23:30:00Z","v":334,"vw":56.85},{"c":56.75,"h":56.75,"l":56.75,"n":8,"o":56.75,"t":"2026-10-21T23:35:00Z","v":550,"vw":56.75},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-10-21T23:45:00Z","v":562,"vw":56.75},{"c":56.6,"h":56.6713,"l":56.6,"n":2,"o":56.6713,"t":"2026-10-21T23:55:00Z","v":200,"vw":56.63565},{"c":54.68,"h":55.81,"l":54.68,"n":275,"o":55.5307,"t":"2026-10-22T08:00:00Z","v":13458,"vw":55.277086},{"c":54.62,"h":54.62,"l":54.62,"n":10,"o":54.62,"t":"2026-10-22T08:05:00Z","v":341,"vw":54.62},{"c":54.6,"h":54.6,"l":54.6,"n":17,"o":54.6,"t":"2026-10-22T08:10:00Z","v":1076,"vw":54.6},{"c":55.1,"h":55.1,"l":55.1,"n":6,"o":55.1,"t":"2026-10-22T08:15:00Z","v":220,"vw":55.1},{"c":54.67,"h":54.67,"l":54.67,"n":5,"o":54.67,"t":"2026-10-22T08:30:00Z","v":199,"vw":54.67},{"c":54.63,"h":54.63,"l":54.63,"n":6,"o":54.63,"t":"2026-10-22T08:35:00Z","v":298,"vw":54.63},{"c":55.1107,"h":55.77,"l":55.1107,"n":27,"o":55.67,"t":"2026-10-22T08:40:00Z","v":821,"vw":55.584805},{"c":54.15,"h":54.8,"l":54.15,"n":11,"o":54.77,"t":"2026-10-22T09:00:00Z","v":669,"vw":54.380909},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-22T09:05:00Z","v":283,"vw":54.6},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-10-22T09:10:00Z","v":117,"vw":54.9},{"c":54.95,"h":54.95,"l":54.56,"n":20,"o":54.83,"t":"2026-10-22T09:15:00Z","v":937,"vw":54.772742},{"c":54.84,"h":54.84,"l":54.39,"n":11,"o":54.39,"t":"2026-10-22T09:25:00Z","v":1190,"vw":54.525},{"c":54.9,"h":54.99,"l":54.9,"n":10,"o":54.99,"t":"2026-10-22T09:30:00Z","v":679,"vw":54.916453},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-22T09:50:00Z","v":110,"vw":54.7},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-22T10:00:00Z","v":512,"vw":54.5},{"c":54.5,"h":54.5,"l":54.5,"n":8,"o":54.5,"t":"2026-10-22T10:05:00Z","v":157,"vw":54.5},{"c":55.09,"h":55.09,"l":55.09,"n":6,"o":55.09,"t":"2026-10-22T10:25:00Z","v":314,"vw":55.09},{"c":55.2511,"h":55.49,"l":55.19,"n":42,"o":55.4379,"t":"2026-10-22T11:00:00Z","v":4807,"vw":55.275291},{"c":55.53,"h":55.53,"l":55.2,"n":11,"o":55.49,"t":"2026-10-22T11:05:00Z","v":3725,"vw":55.219379},{"c":55.4079,"h":55.43,"l":55.4079,"n":4,"o":55.43,"t":"2026-10-22T11:10:00Z","v":452,"vw":55.42486},{"c":55.11,"h":55.11,"l":55.11,"n":5,"o":55.11,"t":"2026-10-22T11:15:00Z","v":403,"vw":55.11},{"c":54.83,"h":54.83,"l":54.6839,"n":4,"o":54.6839,"t":"2026-10-22T11:25:00Z","v":1131,"vw":54.790155},{"c":54.78,"h":54.78,"l":54.78,"n":6,"o":54.78,"t":"2026-10-22T11:30:00Z","v":1106,"vw":54.78},{"c":55.17,"h":55.3,"l":55.17,"n":4,"o":55.3,"t":"2026-10-22T11:40:00Z","v":628,"vw":55.19253},{"c":55,"h":55.11,"l":55,"n":14,"o":55.11,"t":"2026-10-22T11:45:00Z","v":1885,"vw":55.034844},{"c":55.01,"h":55.01,"l":55.01,"n":3,"o":55.01,"t":"2026-10-22T11:50:00Z","v":495,"vw":55.01},{"c":54.81,"h":55.01,"l":54.81,"n":46,"o":55.01,"t":"2026-10-22T12:00:00Z","v":2239,"vw":54.981653},{"c":54.75,"h":55.01,"l":54.75,"n":35,"o":55.01,"t":"2026-10-22T12:10:00Z","v":1387,"vw":54.814953},{"c":55.26,"h":55.3817,"l":54.8707,"n":58,"o":55.14,"t":"2026-10-22T12:15:00Z","v":6462,"vw":55.147835},{"c":55.1003,"h":55.11,"l":55.1003,"n":4,"o":55.11,"t":"2026-10-22T12:20:00Z","v":338,"vw":55.10515},{"c":55.0258,"h":55.0258,"l":54.8893,"n":6,"o":54.8893,"t":"2026-10-22T12:30:00Z","v":288,"vw":54.95721},{"c":55,"h":55.3,"l":55,"n":29,"o":55.24,"t":"2026-10-22T12:35:00Z","v":6819,"vw":55.271655},{"c":55.06,"h":55.25,"l":55,"n":28,"o":55,"t":"2026-10-22T12:45:00Z","v":8322,"vw":55.114646},{"c":54.75,"h":55.2023,"l":54.75,"n":87,"o":55.11,"t":"2026-10-22T12:50:00Z","v":7074,"vw":54.951198},{"c":54.72,"h":54.72,"l":54.72,"n":10,"o":54.72,"t":"2026-10-22T12:55:00Z","v":405,"vw":54.72},{"c":54.7691,"h":54.7691,"l":54.76,"n":7,"o":54.76,"t":"2026-10-22T13:00:00Z","v":1260,"vw":54.767852},{"c":54.81,"h":54.81,"l":54.7,"n":45,"o":54.78,"t":"2026-10-22T13:15:00Z","v":3687,"vw":54.778043},{"c":54.9,"h":54.9,"l":54.9,"n":23,"o":54.9,"t":"2026-10-22T13:25:00Z","v":728,"vw":54.9},{"c":54.77,"h":55.26,"l":54.35,"n":931,"o":55.08,"t":"2026-10-22T13:30:00Z","v":99218,"vw":54.860342},{"c":55.13,"h":55.234,"l":54.355,"n":457,"o":54.46,"t":"2026-10-22T13:35:00Z","v":40559,"vw":54.855043},{"c":54.97,"h":55.26,"l":54.5701,"n":665,"o":55.19,"t":"2026-10-22T13:40:00Z","v":75308,"vw":54.937198},{"c":54.96,"h":55.06,"l":54.441,"n":561,"o":54.925,"t":"2026-10-22T13:45:00Z","v":80937,"vw":54.656689},{"c":55.33,"h":55.3684,"l":54.675,"n":552,"o":54.96,"t":"2026-10-22T13:50:00Z","v":45345,"vw":55.040428},{"c":55.645,"h":55.895,"l":55.31,"n":430,"o":55.39,"t":"2026-10-22T13:55:00Z","v":23897,"vw":55.655696},{"c":55.74,"h":56.115,"l":55.56,"n":673,"o":55.65,"t":"2026-10-22T14:00:00Z","v":82432,"vw":55.933519},{"c":55.45,"h":55.58,"l":54.86,"n":590,"o":55.57,"t":"2026-10-22T14:05:00Z","v":71819,"vw":55.194522},{"c":55.27,"h":55.51,"l":55.125,"n":437,"o":55.51,"t":"2026-10-22T14:10:00Z","v":32633,"vw":55.299232},{"c":55.495,"h":55.675,"l":55.14,"n":617,"o":55.35,"t":"2026-10-22T14:15:00Z","v":36977,"vw":55.414593},{"c":54.935,"h":55.5499,"l":54.93,"n":594,"o":55.46,"t":"2026-10-22T14:20:00Z","v":47469,"vw":55.243116},{"c":54.275,"h":54.93,"l":54.0001,"n":703,"o":54.9096,"t":"2026-10-22T14:25:00Z","v":51214,"vw":54.432373},{"c":54.15,"h":54.38,"l":54,"n":553,"o":54.34,"t":"2026-10-22T14:30:00Z","v":35436,"vw":54.156938},{"c":54.34,"h":54.34,"l":53.87,"n":700,"o":54.14,"t":"2026-10-22T14:35:00Z","v":57846,"vw":54.089607},{"c":54.45,"h":54.79,"l":54.37,"n":419,"o":54.375,"t":"2026-10-22T14:40:00Z","v":38426,"vw":54.663331},{"c":54.16,"h":54.5376,"l":54,"n":468,"o":54.41,"t":"2026-10-22T14:45:00Z","v":39799,"vw":54.184809},{"c":54.0852,"h":54.3,"l":53.98,"n":435,"o":54.16,"t":"2026-10-22T14:50:00Z","v":35910,"vw":54.105476},{"c":54.16,"h":54.25,"l":53.87,"n":433,"o":54.125,"t":"2026-10-22T14:55:00Z","v":24101,"vw":53.99202},{"c":53.97,"h":54.2599,"l":53.97,"n":422,"o":54.14,"t":"2026-10-22T15:00:00Z","v":27828,"vw":54.120491},{"c":53.8025,"h":54.09,"l":53.75,"n":428,"o":53.95,"t":"2026-10-22T15:05:00Z","v":30552,"vw":53.877647},{"c":53.69,"h":53.81,"l":53.5,"n":701,"o":53.79,"t":"2026-10-22T15:10:00Z","v":45140,"vw":53.632607},{"c":54.05,"h":54.17,"l":53.66,"n":473,"o":53.73,"t":"2026-10-22T15:15:00Z","v":28411,"vw":53.928201},{"c":53.995,"h":54.19,"l":53.93,"n":468,"o":54.075,"t":"2026-10-22T15:20:00Z","v":32952,"vw":54.098155},{"c":53.565,"h":54.04,"l":53.42,"n":569,"o":53.9757,"t":"2026-10-22T15:25:00Z","v":51769,"vw":53.649834},{"c":53.44,"h":53.63,"l":53.43,"n":455,"o":53.57,"t":"2026-10-22T15:30:00Z","v":20304,"vw":53.533478},{"c":53.58,"h":53.74,"l":53.3961,"n":376,"o":53.4,"t":"2026-10-22T15:35:00Z","v":20346,"vw":53.601485},{"c":53.625,"h":53.9084,"l":53.275,"n":572,"o":53.58,"t":"2026-10-22T15:40:00Z","v":66984,"vw":53.542328},{"c":53.77,"h":53.86,"l":53.58,"n":346,"o":53.6,"t":"2026-10-22T15:45:00Z","v":17503,"vw":53.749279},{"c":54.08,"h":54.1721,"l":53.79,"n":386,"o":53.79,"t":"2026-10-22T15:50:00Z","v":24662,"vw":53.976875},{"c":53.96,"h":54.3,"l":53.83,"n":558,"o":54.0913,"t":"2026-10-22T15:55:00Z","v":36106,"vw":54.062867},{"c":54.065,"h":54.29,"l":54.02,"n":278,"o":54.02,"t":"2026-10-22T16:00:00Z","v":16335,"vw":54.144912},{"c":54.1775,"h":54.25,"l":54,"n":363,"o":54.0725,"t":"2026-10-22T16:05:00Z","v":23190,"vw":54.128374},{"c":54.23,"h":54.32,"l":54.1,"n":381,"o":54.22,"t":"2026-10-22T16:10:00Z","v":25671,"vw":54.193751},{"c":54.0689,"h":54.25,"l":54.02,"n":268,"o":54.25,"t":"2026-10-22T16:15:00Z","v":13851,"vw":54.135716},{"c":54.065,"h":54.17,"l":53.965,"n":443,"o":54.06,"t":"2026-10-22T16:20:00Z","v":33646,"vw":54.066936},{"c":53.87,"h":54.2,"l":53.75,"n":328,"o":54.07,"t":"2026-10-22T16:25:00Z","v":12294,"vw":53.958165},{"c":53.54,"h":53.82,"l":53.53,"n":410,"o":53.79,"t":"2026-10-22T16:30:00Z","v":29983,"vw":53.658721},{"c":53.57,"h":53.75,"l":53.51,"n":274,"o":53.5374,"t":"2026-10-22T16:35:00Z","v":13655,"vw":53.63196},{"c":53.41,"h":53.64,"l":53.41,"n":410,"o":53.59,"t":"2026-10-22T16:40:00Z","v":17033,"vw":53.534339},{"c":52.88,"h":53.41,"l":52.88,"n":893,"o":53.41,"t":"2026-10-22T16:45:00Z","v":64056,"vw":53.041184},{"c":52.925,"h":52.95,"l":52.59,"n":505,"o":52.88,"t":"2026-10-22T16:50:00Z","v":32277,"vw":52.805183},{"c":53.09,"h":53.09,"l":52.88,"n":427,"o":52.93,"t":"2026-10-22T16:55:00Z","v":23100,"vw":52.996557},{"c":52.71,"h":53.0644,"l":52.66,"n":295,"o":53.0644,"t":"2026-10-22T17:00:00Z","v":23244,"vw":52.759874},{"c":52.895,"h":52.94,"l":52.67,"n":364,"o":52.7199,"t":"2026-10-22T17:05:00Z","v":36162,"vw":52.7662},{"c":52.875,"h":53.06,"l":52.72,"n":362,"o":52.89,"t":"2026-10-22T17:10:00Z","v":39406,"vw":52.87176},{"c":52.92,"h":53.02,"l":52.76,"n":328,"o":52.94,"t":"2026-10-22T17:15:00Z","v":18294,"vw":52.860507},{"c":52.54,"h":52.91,"l":52.44,"n":965,"o":52.88,"t":"2026-10-22T17:20:00Z","v":80856,"vw":52.657917},{"c":52.51,"h":52.6292,"l":52.25,"n":830,"o":52.62,"t":"2026-10-22T17:25:00Z","v":94222,"vw":52.415622},{"c":52.6,"h":52.63,"l":52.39,"n":443,"o":52.39,"t":"2026-10-22T17:30:00Z","v":16603,"vw":52.537263},{"c":52.37,"h":52.61,"l":52.35,"n":465,"o":52.61,"t":"2026-10-22T17:35:00Z","v":15632,"vw":52.461593},{"c":52.48,"h":52.52,"l":52.31,"n":528,"o":52.32,"t":"2026-10-22T17:40:00Z","v":30503,"vw":52.399644},{"c":52.385,"h":52.47,"l":52.3657,"n":388,"o":52.45,"t":"2026-10-22T17:45:00Z","v":25249,"vw":52.4217},{"c":52.31,"h":52.47,"l":52.2194,"n":554,"o":52.3673,"t":"2026-10-22T17:50:00Z","v":39083,"vw":52.356547},{"c":52.25,"h":52.35,"l":52.2,"n":417,"o":52.315,"t":"2026-10-22T17:55:00Z","v":26789,"vw":52.255577},{"c":51.67,"h":52.2,"l":51.64,"n":727,"o":52.2,"t":"2026-10-22T18:00:00Z","v":38272,"vw":51.904252},{"c":52,"h":52.06,"l":51.675,"n":430,"o":51.7299,"t":"2026-10-22T18:05:00Z","v":29696,"vw":51.894834},{"c":51.85,"h":52.1,"l":51.84,"n":436,"o":52.01,"t":"2026-10-22T18:10:00Z","v":17074,"vw":51.956414},{"c":52.07,"h":52.0761,"l":51.66,"n":426,"o":51.8,"t":"2026-10-22T18:15:00Z","v":27077,"vw":51.79499},{"c":52.185,"h":52.3,"l":52,"n":644,"o":52.0758,"t":"2026-10-22T18:20:00Z","v":40749,"vw":52.177978},{"c":51.935,"h":52.17,"l":51.865,"n":499,"o":52.17,"t":"2026-10-22T18:25:00Z","v":40984,"vw":51.961054},{"c":51.92,"h":51.97,"l":51.82,"n":406,"o":51.9,"t":"2026-10-22T18:30:00Z","v":17054,"vw":51.890511},{"c":51.71,"h":51.98,"l":51.71,"n":608,"o":51.8915,"t":"2026-10-22T18:35:00Z","v":37408,"vw":51.888257},{"c":51.92,"h":51.92,"l":51.67,"n":500,"o":51.675,"t":"2026-10-22T18:40:00Z","v":24740,"vw":51.735975},{"c":51.7812,"h":52.25,"l":51.7812,"n":793,"o":51.92,"t":"2026-10-22T18:45:00Z","v":47146,"vw":52.074154},{"c":51.88,"h":51.905,"l":51.65,"n":730,"o":51.84,"t":"2026-10-22T18:50:00Z","v":45682,"vw":51.794042},{"c":51.83,"h":52.1015,"l":51.755,"n":635,"o":51.89,"t":"2026-10-22T18:55:00Z","v":40302,"vw":51.935704},{"c":51.72,"h":51.91,"l":51.5403,"n":789,"o":51.81,"t":"2026-10-22T19:00:00Z","v":49582,"vw":51.733706},{"c":51.57,"h":51.815,"l":51.52,"n":568,"o":51.75,"t":"2026-10-22T19:05:00Z","v":30230,"vw":51.686242},{"c":51.76,"h":51.87,"l":51.52,"n":627,"o":51.54,"t":"2026-10-22T19:10:00Z","v":109756,"vw":51.682275},{"c":51.81,"h":51.92,"l":51.73,"n":686,"o":51.76,"t":"2026-10-22T19:15:00Z","v":45664,"vw":51.82382},{"c":52.04,"h":52.04,"l":51.74,"n":951,"o":51.8,"t":"2026-10-22T19:20:00Z","v":65382,"vw":51.902403},{"c":52.03,"h":52.0587,"l":51.87,"n":826,"o":52.03,"t":"2026-10-22T19:25:00Z","v":73375,"vw":51.969126},{"c":51.4127,"h":52.02,"l":51.41,"n":1141,"o":52,"t":"2026-10-22T19:30:00Z","v":69008,"vw":51.723054},{"c":51.37,"h":51.48,"l":51.26,"n":1032,"o":51.43,"t":"2026-10-22T19:35:00Z","v":113783,"vw":51.348737},{"c":51.51,"h":51.61,"l":51.2409,"n":1132,"o":51.33,"t":"2026-10-22T19:40:00Z","v":80065,"vw":51.425577},{"c":51.55,"h":51.59,"l":51.3199,"n":1429,"o":51.49,"t":"2026-10-22T19:45:00Z","v":89765,"vw":51.43873},{"c":52.1,"h":52.15,"l":51.54,"n":1954,"o":51.55,"t":"2026-10-22T19:50:00Z","v":198466,"vw":51.840141},{"c":51.88,"h":52.18,"l":51.75,"n":4672,"o":52.1,"t":"2026-10-22T19:55:00Z","v":396072,"vw":51.918032},{"c":52.25,"h":52.25,"l":51.5003,"n":48,"o":51.91,"t":"2026-10-22T20:00:00Z","v":277970,"vw":51.905982},{"c":52,"h":52,"l":52,"n":13,"o":52,"t":"2026-10-22T20:05:00Z","v":266,"vw":52},{"c":52.2086,"h":52.2086,"l":52,"n":8,"o":52,"t":"2026-10-22T20:10:00Z","v":735,"vw":52.034767},{"c":52.25,"h":52.25,"l":52.0542,"n":3,"o":52.0542,"t":"2026-10-22T20:15:00Z","v":202,"vw":52.1521},{"c":52.0387,"h":52.0387,"l":52.0387,"n":2,"o":52.0387,"t":"2026-10-22T20:20:00Z","v":875,"vw":52.0387},{"c":52.2357,"h":52.2357,"l":52.2357,"n":5,"o":52.2357,"t":"2026-10-22T20:25:00Z","v":503,"vw":52.2357},{"c":51.77,"h":51.8,"l":51.77,"n":4,"o":51.8,"t":"2026-10-22T20:30:00Z","v":2224,"vw":51.797637},{"c":51.51,"h":51.5897,"l":51.51,"n":2,"o":51.5897,"t":"2026-10-22T20:35:00Z","v":200,"vw":51.54985},{"c":51.4459,"h":51.57,"l":51.35,"n":92,"o":51.57,"t":"2026-10-22T20:40:00Z","v":1767,"vw":51.42858},{"c":51.32,"h":51.5,"l":51.32,"n":14,"o":51.4445,"t":"2026-10-22T20:45:00Z","v":784,"vw":51.414321},{"c":51.5,"h":52.01,"l":51.3,"n":13,"o":51.32,"t":"2026-10-22T20:50:00Z","v":1621,"vw":51.600596},{"c":51.34,"h":51.45,"l":51.34,"n":7,"o":51.45,"t":"2026-10-22T20:55:00Z","v":945,"vw":51.379761},{"c":51.5,"h":51.5,"l":51.1162,"n":6,"o":51.1162,"t":"2026-10-22T21:00:00Z","v":663,"vw":51.180167},{"c":51.9755,"h":51.9755,"l":51.3758,"n":7,"o":51.3758,"t":"2026-10-22T21:15:00Z","v":814,"vw":51.711628},{"c":51.8,"h":51.9773,"l":51.79,"n":8,"o":51.9773,"t":"2026-10-22T21:20:00Z","v":710,"vw":51.82807},{"c":51.9382,"h":51.9382,"l":51.9382,"n":1,"o":51.9382,"t":"2026-10-22T21:30:00Z","v":200,"vw":51.9382},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-22T21:45:00Z","v":102,"vw":51.76},{"c":51.6859,"h":51.7619,"l":51.6859,"n":13,"o":51.7619,"t":"2026-10-22T21:50:00Z","v":630,"vw":51.734583},{"c":51.9818,"h":51.9818,"l":51.9818,"n":1,"o":51.9818,"t":"2026-10-22T22:00:00Z","v":144,"vw":51.9818},{"c":51.9862,"h":51.9862,"l":51.9862,"n":1,"o":51.9862,"t":"2026-10-22T22:05:00Z","v":288,"vw":51.9862},{"c":51.9836,"h":51.9836,"l":51.9836,"n":3,"o":51.9836,"t":"2026-10-22T22:25:00Z","v":125,"vw":51.9836},{"c":51.969,"h":51.969,"l":51.969,"n":1,"o":51.969,"t":"2026-10-22T22:35:00Z","v":200,"vw":51.969},{"c":51.63,"h":51.97,"l":51.63,"n":7,"o":51.97,"t":"2026-10-22T22:40:00Z","v":947,"vw":51.709396},{"c":51.6113,"h":51.6113,"l":51.6,"n":3,"o":51.6,"t":"2026-10-22T22:50:00Z","v":335,"vw":51.605215}],"history":[{"c":15.62,"h":16.14,"l":15.44,"n":12429,"o":15.62,"t":"2024-10-21T04:00:00Z","v":925122,"vw":15.671376},{"c":15.6,"h":15.755,"l":15.48,"n":8507,"o":15.55,"t":"2024-10-22T04:00:00Z","v":503796,"vw":15.621983},{"c":15.23,"h":15.65,"l":15.09,"n":11858,"o":15.48,"t":"2024-10-23T04:00:00Z","v":777407,"vw":15.286285},{"c":15.03,"h":15.42,"l":14.94,"n":8733,"o":15.26,"t":"2024-10-24T04:00:00Z","v":658469,"vw":15.068328},{"c":15.31,"h":15.51,"l":15.0707,"n":9666,"o":15.1,"t":"2024-10-25T04:00:00Z","v":635858,"vw":15.278048},{"c":15.37,"h":15.73,"l":15.29,"n":10898,"o":15.34,"t":"2024-10-28T04:00:00Z","v":827909,"vw":15.412449},{"c":15.92,"h":15.98,"l":15.33,"n":12394,"o":15.35,"t":"2024-10-29T04:00:00Z","v":846796,"vw":15.838628},{"c":15.62,"h":15.945,"l":15.61,"n":11379,"o":15.62,"t":"2024-10-30T04:00:00Z","v":574828,"vw":15.71536},{"c":15.05,"h":15.6,"l":14.87,"n":15049,"o":15.52,"t":"2024-10-31T04:00:00Z","v":900316,"vw":15.078405},{"c":15.97,"h":16.275,"l":15.41,"n":20185,"o":15.66,"t":"2024-11-01T04:00:00Z","v":1889455,"vw":15.964738},{"c":16.69,"h":16.885,"l":16,"n":20604,"o":16.03,"t":"2024-11-04T05:00:00Z","v":1616621,"vw":16.601993},{"c":16.51,"h":16.79,"l":16.25,"n":14471,"o":16.54,"t":"2024-11-05T05:00:00Z","v":781766,"vw":16.500459},{"c":17.47,"h":17.62,"l":16.645,"n":22692,"o":17,"t":"2024-11-06T05:00:00Z","v":1430927,"vw":17.272687},{"c":17.94,"h":18.16,"l":17.36,"n":21300,"o":17.64,"t":"2024-11-07T05:00:00Z","v":1273095,"vw":17.877301},{"c":17.5,"h":18.22,"l":17.32,"n":11645,"o":18.02,"t":"2024-11-08T05:00:00Z","v":699435,"vw":17.58248},{"c":17.14,"h":17.63,"l":16.83,"n":10912,"o":17.6,"t":"2024-11-11T05:00:00Z","v":626662,"vw":17.076128},{"c":17.29,"h":17.35,"l":16.9214,"n":12950,"o":17.14,"t":"2024-11-12T05:00:00Z","v":716208,"vw":17.21115},{"c":17.12,"h":17.77,"l":17.085,"n":18676,"o":17.47,"t":"2024-11-13T05:00:00Z","v":1083367,"vw":17.398408},{"c":17.14,"h":17.86,"l":16.9,"n":17010,"o":17.34,"t":"2024-11-14T05:00:00Z","v":815504,"vw":17.282644},{"c":16.42,"h":17.0883,"l":16.37,"n":18851,"o":17.05,"t":"2024-11-15T05:00:00Z","v":799995,"vw":16.565011},{"c":16.78,"h":16.9,"l":16.4301,"n":12090,"o":16.7,"t":"2024-11-18T05:00:00Z","v":642283,"vw":16.688893},{"c":17.11,"h":17.31,"l":16.66,"n":11999,"o":16.78,"t":"2024-11-19T05:00:00Z","v":528554,"vw":17.082491},{"c":16.95,"h":17.3909,"l":16.66,"n":11155,"o":17.1,"t":"2024-11-20T05:00:00Z","v":480257,"vw":16.915934},{"c":17.41,"h":17.76,"l":17.09,"n":12087,"o":17.16,"t":"2024-11-21T05:00:00Z","v":711117,"vw":17.434082},{"c":17.65,"h":17.755,"l":17.34,"n":10889,"o":17.61,"t":"2024-11-22T05:00:00Z","v":508994,"vw":17.64603},{"c":18.08,"h":18.7,"l":17.925,"n":16901,"o":18,"t":"2024-11-25T05:00:00Z","v":1100396,"vw":18.247792},{"c":18.14,"h":18.4,"l":17.86,"n":13841,"o":18.33,"t":"2024-11-26T05:00:00Z","v":1255181,"vw":18.067384},{"c":17.99,"h":18.3211,"l":17.6535,"n":11953,"o":18.15,"t":"2024-11-27T05:00:00Z","v":696450,"vw":17.984617},{"c":18.14,"h":18.53,"l":18.075,"n":5354,"o":18.09,"t":"2024-11-29T05:00:00Z","v":337561,"vw":18.256754},{"c":18.89,"h":19,"l":18.22,"n":14008,"o":18.22,"t":"2024-12-02T05:00:00Z","v":808041,"vw":18.805969},{"c":19.48,"h":19.57,"l":18.82,"n":13117,"o":19,"t":"2024-12-03T05:00:00Z","v":1065083,"vw":19.328709},{"c":19.66,"h":19.9,"l":19.585,"n":10260,"o":19.88,"t":"2024-12-04T05:00:00Z","v":698679,"vw":19.716168},{"c":19.46,"h":19.89,"l":19.28,"n":9125,"o":19.66,"t":"2024-12-05T05:00:00Z","v":1316543,"vw":19.497789},{"c":19.87,"h":19.9,"l":19.5,"n":9091,"o":19.55,"t":"2024-12-06T05:00:00Z","v":609571,"vw":19.713378},{"c":20.82,"h":20.85,"l":19.805,"n":14621,"o":20,"t":"2024-12-09T05:00:00Z","v":992423,"vw":20.580812},{"c":20.06,"h":20.84,"l":19.94,"n":11571,"o":20.83,"t":"2024-12-10T05:00:00Z","v":969288,"vw":20.128959},{"c":20.57,"h":20.7,"l":20.06,"n":10438,"o":20.4,"t":"2024-12-11T05:00:00Z","v":525887,"vw":20.473641},{"c":19.78,"h":20.64,"l":19.43,"n":10855,"o":20.33,"t":"2024-12-12T05:00:00Z","v":688264,"vw":19.845254},{"c":19.87,"h":20.32,"l":19.51,"n":10793,"o":19.97,"t":"2024-12-13T05:00:00Z","v":817235,"vw":19.832288},{"c":19.61,"h":20.11,"l":18.79,"n":16392,"o":20,"t":"2024-12-16T05:00:00Z","v":1132621,"vw":19.305242},{"c":20,"h":20.02,"l":19.28,"n":13805,"o":19.68,"t":"2024-12-17T05:00:00Z","v":799914,"vw":19.824961},{"c":18.96,"h":20.52,"l":18.73,"n":16113,"o":20.05,"t":"2024-12-18T05:00:00Z","v":1246279,"vw":19.710824},{"c":18.36,"h":19.08,"l":17.895,"n":18660,"o":18.95,"t":"2024-12-19T05:00:00Z","v":1204062,"vw":18.351361},{"c":18.51,"h":18.62,"l":17.87,"n":17893,"o":18.18,"t":"2024-12-20T05:00:00Z","v":4288379,"vw":18.474516},{"c":19.43,"h":19.555,"l":18.68,"n":11148,"o":18.68,"t":"2024-12-23T05:00:00Z","v":1069427,"vw":19.3648},{"c":19.47,"h":19.54,"l":19.2,"n":4676,"o":19.5,"t":"2024-12-24T05:00:00Z","v":226145,"vw":19.44142},{"c":19.98,"h":20.07,"l":19.15,"n":7992,"o":19.4,"t":"2024-12-26T05:00:00Z","v":515374,"vw":19.881309},{"c":19.37,"h":19.91,"l":19.18,"n":8122,"o":19.75,"t":"2024-12-27T05:00:00Z","v":440696,"vw":19.376364},{"c":18.84,"h":19.09,"l":18.47,"n":8137,"o":19.05,"t":"2024-12-30T05:00:00Z","v":451866,"vw":18.807298},{"c":19.19,"h":19.29,"l":18.64,"n":7870,"o":19.05,"t":"2024-12-31T05:00:00Z","v":689257,"vw":19.035063},{"c":19.32,"h":19.83,"l":18.99,"n":9737,"o":19.6,"t":"2025-01-02T05:00:00Z","v":495887,"vw":19.337833},{"c":19.21,"h":19.61,"l":19.19,"n":8517,"o":19.54,"t":"2025-01-03T05:00:00Z","v":639346,"vw":19.317474},{"c":19.73,"h":20.23,"l":19.54,"n":13350,"o":19.54,"t":"2025-01-06T05:00:00Z","v":848372,"vw":19.829041},{"c":19.84,"h":20.66,"l":19.705,"n":17563,"o":20.33,"t":"2025-01-07T05:00:00Z","v":1203881,"vw":20.050525},{"c":19.13,"h":19.695,"l":18.87,"n":17588,"o":19.6,"t":"2025-01-08T05:00:00Z","v":1226546,"vw":19.149499},{"c":20.65,"h":21.5,"l":19.52,"n":33421,"o":21.5,"t":"2025-01-10T05:00:00Z","v":2820716,"vw":20.527319},{"c":19.29,"h":20.155,"l":18.52,"n":24699,"o":20.1,"t":"2025-01-13T05:00:00Z","v":3350824,"vw":19.095648},{"c":19.58,"h":19.65,"l":18.895,"n":12518,"o":19.36,"t":"2025-01-14T05:00:00Z","v":724927,"vw":19.432785},{"c":19.96,"h":20.66,"l":19.7801,"n":13390,"o":20.1,"t":"2025-01-15T05:00:00Z","v":716223,"vw":20.122896},{"c":20.12,"h":20.4,"l":19.72,"n":10236,"o":20.08,"t":"2025-01-16T05:00:00Z","v":757934,"vw":20.135446},{"c":20.51,"h":20.8,"l":20.24,"n":9691,"o":20.54,"t":"2025-01-17T05:00:00Z","v":637165,"vw":20.569392},{"c":20.5,"h":20.7571,"l":20.055,"n":12744,"o":20.62,"t":"2025-01-21T05:00:00Z","v":812422,"vw":20.455251},{"c":21.34,"h":21.43,"l":20.355,"n":12518,"o":20.4,"t":"2025-01-22T05:00:00Z","v":866702,"vw":21.133825},{"c":20.92,"h":21.3071,"l":20.59,"n":10664,"o":21,"t":"2025-01-23T05:00:00Z","v":573650,"vw":20.937506},{"c":20.62,"h":21.021,"l":20.45,"n":7602,"o":21.01,"t":"2025-01-24T05:00:00Z","v":509075,"vw":20.719691},{"c":18.86,"h":19.8399,"l":18.25,"n":23745,"o":19.6,"t":"2025-01-27T05:00:00Z","v":1853216,"vw":18.923443},{"c":19.13,"h":19.3112,"l":18.8,"n":11736,"o":19,"t":"2025-01-28T05:00:00Z","v":728701,"vw":19.090132},{"c":19.3,"h":19.38,"l":18.63,"n":10910,"o":19.12,"t":"2025-01-29T05:00:00Z","v":537729,"vw":19.168957},{"c":20.06,"h":20.21,"l":19.31,"n":10796,"o":19.49,"t":"2025-01-30T05:00:00Z","v":643797,"vw":19.843388},{"c":20.28,"h":20.995,"l":20.15,"n":13554,"o":20.17,"t":"2025-01-31T05:00:00Z","v":829752,"vw":20.527658},{"c":20.03,"h":20.42,"l":19.4,"n":11563,"o":19.67,"t":"2025-02-03T05:00:00Z","v":791605,"vw":20.03281},{"c":20.11,"h":20.23,"l":19.98,"n":9275,"o":19.98,"t":"2025-02-04T05:00:00Z","v":760596,"vw":20.121068},{"c":20.91,"h":21.13,"l":20.25,"n":8462,"o":20.27,"t":"2025-02-05T05:00:00Z","v":714555,"vw":20.761805},{"c":20.84,"h":20.93,"l":20.565,"n":7969,"o":20.89,"t":"2025-02-06T05:00:00Z","v":582138,"vw":20.772938},{"c":20.77,"h":20.97,"l":20.45,"n":8474,"o":20.87,"t":"2025-02-07T05:00:00Z","v":435621,"vw":20.740144},{"c":21.22,"h":21.24,"l":20.78,"n":7674,"o":20.79,"t":"2025-02-10T05:00:00Z","v":440179,"vw":21.120027},{"c":20.8,"h":21.49,"l":20.78,"n":6797,"o":21,"t":"2025-02-11T05:00:00Z","v":670778,"vw":20.931497},{"c":20.53,"h":20.89,"l":20.34,"n":9193,"o":20.43,"t":"2025-02-12T05:00:00Z","v":684698,"vw":20.60495},{"c":20.62,"h":20.73,"l":20.3701,"n":7745,"o":20.53,"t":"2025-02-13T05:00:00Z","v":335271,"vw":20.59536},{"c":21.54,"h":21.58,"l":20.55,"n":8486,"o":20.62,"t":"2025-02-14T05:00:00Z","v":801199,"vw":21.341502},{"c":22.26,"h":22.67,"l":21.76,"n":11738,"o":21.8,"t":"2025-02-18T05:00:00Z","v":968273,"vw":22.242614},{"c":22.21,"h":22.405,"l":22,"n":8279,"o":22.24,"t":"2025-02-19T05:00:00Z","v":627271,"vw":22.17654},{"c":22.12,"h":22.46,"l":21.85,"n":7660,"o":22.21,"t":"2025-02-20T05:00:00Z","v":507517,"vw":22.138082},{"c":21.35,"h":22.31,"l":21.32,"n":10781,"o":22.31,"t":"2025-02-21T05:00:00Z","v":804154,"vw":21.640297},{"c":20.88,"h":21.345,"l":20.8479,"n":9814,"o":21.3,"t":"2025-02-24T05:00:00Z","v":654255,"vw":21.026593},{"c":20.48,"h":20.84,"l":19.7286,"n":11949,"o":20.75,"t":"2025-02-25T05:00:00Z","v":798094,"vw":20.301744},{"c":20.81,"h":21.115,"l":20.6657,"n":9239,"o":20.75,"t":"2025-02-26T05:00:00Z","v":512448,"vw":20.856958},{"c":19.54,"h":21.08,"l":19.515,"n":9191,"o":21.08,"t":"2025-02-27T05:00:00Z","v":456199,"vw":19.894426},{"c":19.93,"h":19.97,"l":19.16,"n":9550,"o":19.42,"t":"2025-02-28T05:00:00Z","v":811100,"vw":19.776941},{"c":18.81,"h":20.44,"l":18.63,"n":10568,"o":20.1,"t":"2025-03-03T05:00:00Z","v":641656,"vw":19.127061},{"c":18.49,"h":18.925,"l":18.27,"n":9743,"o":18.53,"t":"2025-03-04T05:00:00Z","v":579572,"vw":18.563962},{"c":18.95,"h":19.03,"l":18.23,"n":9236,"o":18.77,"t":"2025-03-05T05:00:00Z","v":637900,"vw":18.833764},{"c":18.07,"h":18.59,"l":17.88,"n":9319,"o":18.47,"t":"2025-03-06T05:00:00Z","v":647495,"vw":18.157542},{"c":18.27,"h":18.37,"l":17.625,"n":9711,"o":18.09,"t":"2025-03-07T05:00:00Z","v":618245,"vw":18.108569},{"c":16.96,"h":17.99,"l":16.42,"n":13412,"o":17.83,"t":"2025-03-10T04:00:00Z","v":833504,"vw":16.980464},{"c":16.625,"h":17.07,"l":16.17,"n":12854,"o":16.86,"t":"2025-03-11T04:00:00Z","v":737672,"vw":16.546354},{"c":16.79,"h":17.152,"l":16.54,"n":11765,"o":17.04,"t":"2025-03-12T04:00:00Z","v":794952,"vw":16.754448},{"c":16.66,"h":17.2608,"l":16.32,"n":9149,"o":16.78,"t":"2025-03-13T04:00:00Z","v":478809,"vw":16.648846},{"c":17.55,"h":17.75,"l":16.985,"n":11824,"o":17.1,"t":"2025-03-14T04:00:00Z","v":976499,"vw":17.473215},{"c":18.89,"h":18.98,"l":17.9,"n":14422,"o":18.07,"t":"2025-03-17T04:00:00Z","v":1016839,"vw":18.507987},{"c":19.18,"h":19.56,"l":18.78,"n":15021,"o":19.22,"t":"2025-03-18T04:00:00Z","v":954001,"vw":19.209603},{"c":19.45,"h":19.7045,"l":19.01,"n":8266,"o":19.31,"t":"2025-03-19T04:00:00Z","v":471024,"vw":19.399196},{"c":19.75,"h":19.9,"l":19.3,"n":10374,"o":19.47,"t":"2025-03-20T04:00:00Z","v":564107,"vw":19.691007},{"c":19.16,"h":19.44,"l":18.27,"n":12405,"o":19.33,"t":"2025-03-21T04:00:00Z","v":1235473,"vw":18.993745},{"c":19.62,"h":20.02,"l":19.5,"n":9275,"o":19.72,"t":"2025-03-24T04:00:00Z","v":546164,"vw":19.731871},{"c":19.31,"h":19.64,"l":19.25,"n":8343,"o":19.45,"t":"2025-03-25T04:00:00Z","v":407508,"vw":19.36726},{"c":18.94,"h":19.53,"l":18.535,"n":8031,"o":19.31,"t":"2025-03-26T04:00:00Z","v":471817,"vw":18.902673},{"c":18.25,"h":18.91,"l":18.17,"n":8674,"o":18.71,"t":"2025-03-27T04:00:00Z","v":435497,"vw":18.333106},{"c":17.46,"h":18.22,"l":17.06,"n":9564,"o":18.12,"t":"2025-03-28T04:00:00Z","v":706123,"vw":17.527688},{"c":17.37,"h":17.81,"l":16.47,"n":13525,"o":16.81,"t":"2025-03-31T04:00:00Z","v":976858,"vw":17.112613},{"c":17.27,"h":17.39,"l":16.77,"n":10872,"o":17.11,"t":"2025-04-01T04:00:00Z","v":679846,"vw":17.176688},{"c":18.05,"h":18.185,"l":16.6525,"n":17945,"o":16.79,"t":"2025-04-02T04:00:00Z","v":1337785,"vw":17.793963},{"c":16.19,"h":18.18,"l":15.405,"n":27515,"o":17.95,"t":"2025-04-03T04:00:00Z","v":2251948,"vw":16.311375},{"c":15.19,"h":15.68,"l":14.225,"n":23565,"o":15.38,"t":"2025-04-04T04:00:00Z","v":2033540,"vw":15.09441},{"c":15.32,"h":16.4,"l":14.23,"n":23448,"o":14.23,"t":"2025-04-07T04:00:00Z","v":1665186,"vw":15.313639},{"c":14.53,"h":16.25,"l":14.2,"n":17867,"o":16.19,"t":"2025-04-08T04:00:00Z","v":1536445,"vw":15.004474},{"c":17.18,"h":17.38,"l":14.42,"n":22544,"o":14.63,"t":"2025-04-09T04:00:00Z","v":1563869,"vw":16.249464},{"c":16.05,"h":16.8,"l":15.455,"n":17075,"o":16.66,"t":"2025-04-10T04:00:00Z","v":1106048,"vw":15.968106},{"c":16.54,"h":16.74,"l":15.89,"n":16113,"o":16.18,"t":"2025-04-11T04:00:00Z","v":1246962,"vw":16.38102},{"c":16.93,"h":17.22,"l":16.41,"n":11096,"o":17,"t":"2025-04-14T04:00:00Z","v":808454,"vw":16.882736},{"c":17.07,"h":17.2785,"l":16.75,"n":9063,"o":16.85,"t":"2025-04-15T04:00:00Z","v":685026,"vw":16.968041},{"c":16.44,"h":16.87,"l":15.92,"n":14330,"o":16.42,"t":"2025-04-16T04:00:00Z","v":965201,"vw":16.34811},{"c":15.88,"h":16.555,"l":15.845,"n":14655,"o":16.44,"t":"2025-04-17T04:00:00Z","v":1060501,"vw":16.023975},{"c":15.71,"h":15.87,"l":15.395,"n":11836,"o":15.61,"t":"2025-04-21T04:00:00Z","v":810209,"vw":15.628599},{"c":15.79,"h":16.25,"l":15.66,"n":10070,"o":15.91,"t":"2025-04-22T04:00:00Z","v":631691,"vw":15.843938},{"c":16.33,"h":17.025,"l":16.16,"n":13072,"o":16.63,"t":"2025-04-23T04:00:00Z","v":804942,"vw":16.491098},{"c":17,"h":17.12,"l":16.51,"n":11988,"o":16.53,"t":"2025-04-24T04:00:00Z","v":964200,"vw":16.979812},{"c":17.23,"h":17.3,"l":16.71,"n":8579,"o":16.76,"t":"2025-04-25T04:00:00Z","v":507189,"vw":17.115864},{"c":17.27,"h":17.4562,"l":16.93,"n":8079,"o":17.23,"t":"2025-04-28T04:00:00Z","v":438336,"vw":17.174993},{"c":16.94,"h":17.25,"l":16.9,"n":7776,"o":16.98,"t":"2025-04-29T04:00:00Z","v":398078,"vw":17.034476},{"c":17.07,"h":17.165,"l":16.3,"n":10344,"o":16.41,"t":"2025-04-30T04:00:00Z","v":658233,"vw":16.912015},{"c":16.91,"h":17.44,"l":16.88,"n":9503,"o":17.36,"t":"2025-05-01T04:00:00Z","v":613182,"vw":17.057991},{"c":17.45,"h":17.52,"l":17.16,"n":9233,"o":17.43,"t":"2025-05-02T04:00:00Z","v":489368,"vw":17.415268},{"c":17.23,"h":17.55,"l":17.19,"n":8012,"o":17.22,"t":"2025-05-05T04:00:00Z","v":541121,"vw":17.289775},{"c":17.4,"h":17.49,"l":16.75,"n":8379,"o":16.86,"t":"2025-05-06T04:00:00Z","v":443748,"vw":17.262662},{"c":17.59,"h":17.635,"l":17.21,"n":8869,"o":17.53,"t":"2025-05-07T04:00:00Z","v":514831,"vw":17.457539},{"c":17.85,"h":18.25,"l":17.715,"n":8206,"o":17.92,"t":"2025-05-08T04:00:00Z","v":395330,"vw":17.915735},{"c":17.61,"h":18.285,"l":17.4536,"n":13606,"o":17.89,"t":"2025-05-09T04:00:00Z","v":766389,"vw":17.654212},{"c":18.91,"h":19.19,"l":18.43,"n":13133,"o":18.63,"t":"2025-05-12T04:00:00Z","v":812941,"vw":18.795541},{"c":19.42,"h":19.69,"l":18.98,"n":10637,"o":19.16,"t":"2025-05-13T04:00:00Z","v":627602,"vw":19.451618},{"c":19.52,"h":19.82,"l":19.305,"n":11441,"o":19.48,"t":"2025-05-14T04:00:00Z","v":674767,"vw":19.58762},{"c":19.27,"h":19.51,"l":19.065,"n":9409,"o":19.4,"t":"2025-05-15T04:00:00Z","v":1089727,"vw":19.22337},{"c":19.08,"h":19.37,"l":19.055,"n":7078,"o":19.26,"t":"2025-05-16T04:00:00Z","v":421597,"vw":19.160933},{"c":18.74,"h":18.925,"l":18.55,"n":8313,"o":18.74,"t":"2025-05-19T04:00:00Z","v":435296,"vw":18.718963},{"c":18.85,"h":18.955,"l":18.59,"n":8226,"o":18.71,"t":"2025-05-20T04:00:00Z","v":463978,"vw":18.813216},{"c":18.1,"h":18.82,"l":18.04,"n":8820,"o":18.57,"t":"2025-05-21T04:00:00Z","v":534077,"vw":18.305044},{"c":18.04,"h":18.2999,"l":17.995,"n":8647,"o":18.21,"t":"2025-05-22T04:00:00Z","v":347132,"vw":18.098123},{"c":17.64,"h":17.9,"l":17.43,"n":7898,"o":17.55,"t":"2025-05-23T04:00:00Z","v":376934,"vw":17.706887},{"c":18.33,"h":18.545,"l":17.82,"n":10076,"o":18.1,"t":"2025-05-27T04:00:00Z","v":816235,"vw":18.327629},{"c":17.99,"h":18.48,"l":17.94,"n":8799,"o":18.33,"t":"2025-05-28T04:00:00Z","v":531236,"vw":18.122813},{"c":17.93,"h":18.38,"l":17.815,"n":8280,"o":18.38,"t":"2025-05-29T04:00:00Z","v":405859,"vw":17.96248},{"c":17.76,"h":17.905,"l":17.5,"n":9454,"o":17.77,"t":"2025-05-30T04:00:00Z","v":744569,"vw":17.750171},{"c":18.16,"h":18.375,"l":17.6,"n":10206,"o":17.6,"t":"2025-06-02T04:00:00Z","v":585550,"vw":18.128031},{"c":19.24,"h":19.28,"l":18.2,"n":10645,"o":18.2,"t":"2025-06-03T04:00:00Z","v":599849,"vw":19.061164},{"c":19.05,"h":19.36,"l":18.99,"n":8454,"o":19.32,"t":"2025-06-04T04:00:00Z","v":395741,"vw":19.143665},{"c":19.05,"h":19.33,"l":18.9,"n":10249,"o":19.12,"t":"2025-06-05T04:00:00Z","v":501035,"vw":19.119425},{"c":19.55,"h":19.93,"l":19.29,"n":10876,"o":19.39,"t":"2025-06-06T04:00:00Z","v":765271,"vw":19.663172},{"c":19.87,"h":20.1989,"l":19.6686,"n":8954,"o":19.81,"t":"2025-06-09T04:00:00Z","v":475939,"vw":19.9354},{"c":20.01,"h":20.28,"l":19.88,"n":8551,"o":20.05,"t":"2025-06-10T04:00:00Z","v":528115,"vw":20.02138},{"c":20.38,"h":20.609,"l":19.995,"n":12250,"o":20.22,"t":"2025-06-11T04:00:00Z","v":972082,"vw":20.395202},{"c":20.04,"h":20.525,"l":19.94,"n":10504,"o":20.03,"t":"2025-06-12T04:00:00Z","v":865162,"vw":20.19001},{"c":19.28,"h":19.96,"l":19.105,"n":11265,"o":19.64,"t":"2025-06-13T04:00:00Z","v":693011,"vw":19.391491},{"c":19.37,"h":19.785,"l":19.3,"n":11067,"o":19.55,"t":"2025-06-16T04:00:00Z","v":550846,"vw":19.411195},{"c":19.64,"h":19.96,"l":19.23,"n":10802,"o":19.23,"t":"2025-06-17T04:00:00Z","v":513264,"vw":19.673467},{"c":19.78,"h":20.32,"l":19.545,"n":14364,"o":19.68,"t":"2025-06-18T04:00:00Z","v":1021282,"vw":20.035879},{"c":19.61,"h":20.065,"l":19,"n":14631,"o":19.99,"t":"2025-06-20T04:00:00Z","v":1856246,"vw":19.515517},{"c":19.59,"h":19.7,"l":19.05,"n":10071,"o":19.55,"t":"2025-06-23T04:00:00Z","v":685146,"vw":19.531924},{"c":20.35,"h":20.43,"l":19.8382,"n":13000,"o":19.98,"t":"2025-06-24T04:00:00Z","v":715160,"vw":20.222135},{"c":20.38,"h":20.78,"l":20.15,"n":16582,"o":20.76,"t":"2025-06-25T04:00:00Z","v":907094,"vw":20.333792},{"c":20.44,"h":20.85,"l":20.2759,"n":12281,"o":20.7,"t":"2025-06-26T04:00:00Z","v":718754,"vw":20.462396},{"c":20.58,"h":20.64,"l":20.08,"n":15502,"o":20.5,"t":"2025-06-27T04:00:00Z","v":2035371,"vw":20.478589},{"c":19.81,"h":20.865,"l":19.79,"n":12336,"o":20.86,"t":"2025-06-30T04:00:00Z","v":848365,"vw":20.054218},{"c":20.17,"h":20.485,"l":19.65,"n":10903,"o":19.88,"t":"2025-07-01T04:00:00Z","v":666289,"vw":20.101211},{"c":20.2,"h":20.43,"l":20.02,"n":14446,"o":20.36,"t":"2025-07-02T04:00:00Z","v":941650,"vw":20.205898},{"c":20.87,"h":21.27,"l":20.11,"n":10012,"o":20.2,"t":"2025-07-03T04:00:00Z","v":643421,"vw":20.897458},{"c":20.94,"h":21.7788,"l":20.87,"n":22304,"o":20.99,"t":"2025-07-07T04:00:00Z","v":1579488,"vw":21.162473},{"c":21.19,"h":21.66,"l":20.6071,"n":34947,"o":21.24,"t":"2025-07-08T04:00:00Z","v":2881816,"vw":21.196228},{"c":23.43,"h":23.59,"l":20.3193,"n":52599,"o":20.9,"t":"2025-07-09T04:00:00Z","v":4212427,"vw":22.399453},{"c":23.83,"h":23.98,"l":23.0498,"n":21161,"o":23.6,"t":"2025-07-10T04:00:00Z","v":1438871,"vw":23.724299},{"c":24.1,"h":24.18,"l":23.2401,"n":17206,"o":23.53,"t":"2025-07-11T04:00:00Z","v":1049115,"vw":23.927256},{"c":24.7,"h":24.83,"l":23.6218,"n":22926,"o":24.285,"t":"2025-07-14T04:00:00Z","v":1383485,"vw":24.458081},{"c":24.84,"h":25.94,"l":24.79,"n":23995,"o":25.5,"t":"2025-07-15T04:00:00Z","v":1495298,"vw":25.166354},{"c":24.63,"h":24.83,"l":23.935,"n":16908,"o":24.83,"t":"2025-07-16T04:00:00Z","v":1299014,"vw":24.497107},{"c":24.88,"h":25.02,"l":24.34,"n":11755,"o":24.58,"t":"2025-07-17T04:00:00Z","v":988779,"vw":24.861366},{"c":24.43,"h":25.23,"l":24.13,"n":15487,"o":25.05,"t":"2025-07-18T04:00:00Z","v":939803,"vw":24.510073},{"c":24.575,"h":25.14,"l":24.21,"n":15050,"o":24.5,"t":"2025-07-21T04:00:00Z","v":883913,"vw":24.799623},{"c":24.45,"h":25.1488,"l":24.187,"n":15981,"o":25.1,"t":"2025-07-22T04:00:00Z","v":1043867,"vw":24.504456},{"c":24.9,"h":25.28,"l":24.5,"n":15935,"o":24.86,"t":"2025-07-23T04:00:00Z","v":1287929,"vw":24.962379},{"c":24.9,"h":24.94,"l":24.2,"n":13468,"o":24.75,"t":"2025-07-24T04:00:00Z","v":806162,"vw":24.718074},{"c":25.16,"h":25.19,"l":24.72,"n":10862,"o":25.08,"t":"2025-07-25T04:00:00Z","v":691155,"vw":25.055033},{"c":25.07,"h":25.86,"l":24.82,"n":17350,"o":25.36,"t":"2025-07-28T04:00:00Z","v":1223837,"vw":25.256435},{"c":24.63,"h":25.81,"l":24.39,"n":22232,"o":25.35,"t":"2025-07-29T04:00:00Z","v":1712043,"vw":24.943624},{"c":23.99,"h":24.9707,"l":23.75,"n":14813,"o":24.67,"t":"2025-07-30T04:00:00Z","v":835176,"vw":24.229732},{"c":23.57,"h":23.9,"l":23.1,"n":15038,"o":23.81,"t":"2025-07-31T04:00:00Z","v":961465,"vw":23.546401},{"c":22.81,"h":23.245,"l":22.685,"n":15220,"o":23.1,"t":"2025-08-01T04:00:00Z","v":852121,"vw":22.887335},{"c":23.7,"h":23.7,"l":22.85,"n":10859,"o":23.06,"t":"2025-08-04T04:00:00Z","v":620973,"vw":23.356586},{"c":23.13,"h":24.1789,"l":23.12,"n":16567,"o":23.79,"t":"2025-08-05T04:00:00Z","v":1241484,"vw":23.48819},{"c":22.9,"h":23.215,"l":22.43,"n":15815,"o":23.08,"t":"2025-08-06T04:00:00Z","v":1002114,"vw":22.812159},{"c":22.84,"h":23.455,"l":22.67,"n":10172,"o":23.39,"t":"2025-08-07T04:00:00Z","v":489176,"vw":22.872871},{"c":23.26,"h":23.4085,"l":22.75,"n":10944,"o":23,"t":"2025-08-08T04:00:00Z","v":482368,"vw":23.21554},{"c":23.37,"h":23.73,"l":23.27,"n":12280,"o":23.41,"t":"2025-08-11T04:00:00Z","v":814821,"vw":23.449543},{"c":24.24,"h":24.51,"l":23.35,"n":11014,"o":23.61,"t":"2025-08-12T04:00:00Z","v":630901,"vw":24.153504},{"c":24.14,"h":24.5075,"l":24.08,"n":12639,"o":24.34,"t":"2025-08-13T04:00:00Z","v":733160,"vw":24.201051},{"c":24.17,"h":24.265,"l":23.55,"n":8732,"o":23.73,"t":"2025-08-14T04:00:00Z","v":406895,"vw":24.078098},{"c":23.77,"h":24.18,"l":23.73,"n":13995,"o":24.18,"t":"2025-08-15T04:00:00Z","v":577176,"vw":23.949297},{"c":24.72,"h":24.74,"l":23.55,"n":16472,"o":23.81,"t":"2025-08-18T04:00:00Z","v":1422472,"vw":24.412879},{"c":24.09,"h":25.14,"l":23.95,"n":13518,"o":24.67,"t":"2025-08-19T04:00:00Z","v":1066171,"vw":24.373063},{"c":23.26,"h":23.9,"l":22.9,"n":17912,"o":23.9,"t":"2025-08-20T04:00:00Z","v":1104608,"vw":23.164421},{"c":23.65,"h":23.86,"l":23.18,"n":11315,"o":23.26,"t":"2025-08-21T04:00:00Z","v":501548,"vw":23.667947},{"c":24.35,"h":24.62,"l":23.25,"n":10941,"o":23.61,"t":"2025-08-22T04:00:00Z","v":574802,"vw":24.31549},{"c":24.47,"h":24.76,"l":24.22,"n":9412,"o":24.38,"t":"2025-08-25T04:00:00Z","v":536549,"vw":24.546852},{"c":24.43,"h":24.8,"l":23.83,"n":8588,"o":24.49,"t":"2025-08-26T04:00:00Z","v":440736,"vw":24.4676},{"c":24.26,"h":24.39,"l":24.04,"n":7569,"o":24.29,"t":"2025-08-27T04:00:00Z","v":422705,"vw":24.238824},{"c":24.62,"h":24.74,"l":24.3,"n":10311,"o":24.37,"t":"2025-08-28T04:00:00Z","v":450310,"vw":24.585905},{"c":24.13,"h":24.44,"l":23.98,"n":8527,"o":24.44,"t":"2025-08-29T04:00:00Z","v":459423,"vw":24.141692},{"c":23.84,"h":23.89,"l":23.1255,"n":9986,"o":23.38,"t":"2025-09-02T04:00:00Z","v":649158,"vw":23.724851},{"c":23.82,"h":24.23,"l":23.6,"n":11288,"o":23.89,"t":"2025-09-03T04:00:00Z","v":709130,"vw":23.869501},{"c":24.71,"h":24.81,"l":23.595,"n":10326,"o":23.69,"t":"2025-09-04T04:00:00Z","v":599164,"vw":24.538474},{"c":24.87,"h":25.2319,"l":24.62,"n":10799,"o":24.86,"t":"2025-09-05T04:00:00Z","v":524500,"vw":24.880123},{"c":24.75,"h":24.9157,"l":24.4,"n":14814,"o":24.87,"t":"2025-09-08T04:00:00Z","v":658087,"vw":24.694295},{"c":24.45,"h":25.03,"l":24.19,"n":17716,"o":24.75,"t":"2025-09-09T04:00:00Z","v":817268,"vw":24.516484},{"c":25.64,"h":26.16,"l":24.68,"n":22063,"o":24.68,"t":"2025-09-10T04:00:00Z","v":2475882,"vw":25.614973},{"c":26.16,"h":26.53,"l":25.65,"n":19838,"o":25.77,"t":"2025-09-11T04:00:00Z","v":1147700,"vw":26.147699},{"c":26.04,"h":26.36,"l":25.77,"n":11098,"o":26.18,"t":"2025-09-12T04:00:00Z","v":625290,"vw":26.085192},{"c":26.14,"h":26.24,"l":25.44,"n":11262,"o":25.98,"t":"2025-09-15T04:00:00Z","v":978404,"vw":26.07861},{"c":26.33,"h":26.365,"l":25.87,"n":15412,"o":26.15,"t":"2025-09-16T04:00:00Z","v":986474,"vw":26.173314},{"c":26.28,"h":26.8013,"l":25.73,"n":17548,"o":26.41,"t":"2025-09-17T04:00:00Z","v":1269477,"vw":26.368636},{"c":27.66,"h":27.88,"l":26.75,"n":17827,"o":26.77,"t":"2025-09-18T04:00:00Z","v":1785844,"vw":27.531336},{"c":27.53,"h":27.87,"l":27.4,"n":15210,"o":27.75,"t":"2025-09-19T04:00:00Z","v":2771493,"vw":27.553114},{"c":27.9,"h":28.11,"l":27.46,"n":12577,"o":27.54,"t":"2025-09-22T04:00:00Z","v":908395,"vw":27.885059},{"c":27.57,"h":28.2,"l":27.18,"n":14458,"o":27.755,"t":"2025-09-23T04:00:00Z","v":801038,"vw":27.654458},{"c":27.1,"h":27.76,"l":26.92,"n":12978,"o":27.57,"t":"2025-09-24T04:00:00Z","v":849183,"vw":27.156995},{"c":26.54,"h":26.88,"l":26.11,"n":15414,"o":26.73,"t":"2025-09-25T04:00:00Z","v":751489,"vw":26.468797},{"c":26.2,"h":26.99,"l":26.12,"n":10694,"o":26.71,"t":"2025-09-26T04:00:00Z","v":567374,"vw":26.301505},{"c":26.14,"h":26.515,"l":25.93,"n":11478,"o":26.37,"t":"2025-09-29T04:00:00Z","v":539260,"vw":26.152828},{"c":26.28,"h":26.345,"l":25.92,"n":10533,"o":26.15,"t":"2025-09-30T04:00:00Z","v":436695,"vw":26.187426},{"c":27.07,"h":27.15,"l":26.11,"n":15096,"o":26.28,"t":"2025-10-01T04:00:00Z","v":895479,"vw":26.908103},{"c":27.46,"h":27.795,"l":27.12,"n":17319,"o":27.58,"t":"2025-10-02T04:00:00Z","v":830195,"vw":27.508488},{"c":27.75,"h":27.94,"l":27.195,"n":14683,"o":27.68,"t":"2025-10-03T04:00:00Z","v":856730,"vw":27.648644},{"c":29.3,"h":29.6,"l":28.7,"n":35246,"o":28.75,"t":"2025-10-06T04:00:00Z","v":2511137,"vw":29.214505},{"c":27,"h":29.8,"l":26.94,"n":43946,"o":29.8,"t":"2025-10-07T04:00:00Z","v":3875897,"vw":27.769145},{"c":22.675,"h":23.26,"l":21.535,"n":94550,"o":22.19,"t":"2025-10-08T04:00:00Z","v":7812020,"vw":22.521839},{"c":22.04,"h":22.6334,"l":21.51,"n":38136,"o":22.41,"t":"2025-10-09T04:00:00Z","v":3297983,"vw":21.950665},{"c":21.16,"h":22.275,"l":21.1,"n":28595,"o":22,"t":"2025-10-10T04:00:00Z","v":2076307,"vw":21.42658},{"c":22.32,"h":22.67,"l":21.5701,"n":26502,"o":21.86,"t":"2025-10-13T04:00:00Z","v":2113007,"vw":22.333053},{"c":22.56,"h":22.599,"l":21.67,"n":17371,"o":21.73,"t":"2025-10-14T04:00:00Z","v":974904,"vw":22.350308},{"c":22.65,"h":23.125,"l":22.255,"n":14665,"o":23.1,"t":"2025-10-15T04:00:00Z","v":1143751,"vw":22.6585},{"c":22.49,"h":22.84,"l":22.35,"n":14070,"o":22.64,"t":"2025-10-16T04:00:00Z","v":737695,"vw":22.544152},{"c":21.74,"h":22.44,"l":21.73,"n":12556,"o":22.14,"t":"2025-10-17T04:00:00Z","v":632699,"vw":21.920584},{"c":22.13,"h":22.315,"l":21.98,"n":12223,"o":22.11,"t":"2025-10-20T04:00:00Z","v":682407,"vw":22.113761},{"c":21.86,"h":22.2,"l":21.73,"n":15679,"o":22.02,"t":"2025-10-21T04:00:00Z","v":1097454,"vw":21.910465},{"c":21.53,"h":21.81,"l":21.02,"n":20664,"o":21.72,"t":"2025-10-22T04:00:00Z","v":1146677,"vw":21.407472},{"c":21.73,"h":21.95,"l":21.345,"n":15102,"o":21.46,"t":"2025-10-23T04:00:00Z","v":954790,"vw":21.739381},{"c":22.4,"h":22.64,"l":21.84,"n":17880,"o":22,"t":"2025-10-24T04:00:00Z","v":1089542,"vw":22.376619},{"c":22.78,"h":23.1,"l":22.61,"n":13408,"o":22.69,"t":"2025-10-27T04:00:00Z","v":832548,"vw":22.787303},{"c":22.86,"h":23.04,"l":22.59,"n":13088,"o":22.78,"t":"2025-10-28T04:00:00Z","v":666341,"vw":22.862656},{"c":22.39,"h":23.17,"l":22.34,"n":14915,"o":23,"t":"2025-10-29T04:00:00Z","v":767695,"vw":22.731004},{"c":22.44,"h":22.6,"l":22.23,"n":16090,"o":22.42,"t":"2025-10-30T04:00:00Z","v":1197969,"vw":22.404938},{"c":22.27,"h":22.81,"l":22.17,"n":18111,"o":22.27,"t":"2025-10-31T04:00:00Z","v":1327425,"vw":22.372978},{"c":22.6,"h":22.66,"l":21.92,"n":14338,"o":22.27,"t":"2025-11-03T05:00:00Z","v":801682,"vw":22.441681},{"c":21.52,"h":22.27,"l":21.425,"n":13101,"o":21.93,"t":"2025-11-04T05:00:00Z","v":912193,"vw":21.846953},{"c":22.2,"h":22.47,"l":21.52,"n":16247,"o":21.52,"t":"2025-11-05T05:00:00Z","v":921987,"vw":22.159737},{"c":21.61,"h":22.205,"l":21.46,"n":16686,"o":22.14,"t":"2025-11-06T05:00:00Z","v":1050382,"vw":21.696268},{"c":21.69,"h":21.7,"l":20.7521,"n":13343,"o":21.33,"t":"2025-11-07T05:00:00Z","v":879066,"vw":21.292373},{"c":22.48,"h":22.6,"l":21.87,"n":14382,"o":21.97,"t":"2025-11-10T05:00:00Z","v":809374,"vw":22.391395},{"c":20.87,"h":22.36,"l":20.8,"n":15405,"o":22.36,"t":"2025-11-11T05:00:00Z","v":1068628,"vw":21.174025},{"c":20.76,"h":21.36,"l":20.72,"n":15606,"o":21.18,"t":"2025-11-12T05:00:00Z","v":810348,"vw":20.932375},{"c":18.83,"h":20.62,"l":18.76,"n":29160,"o":20.56,"t":"2025-11-13T05:00:00Z","v":2029524,"vw":19.365716},{"c":18.9,"h":19.01,"l":18.13,"n":19190,"o":18.14,"t":"2025-11-14T05:00:00Z","v":1285367,"vw":18.788175},{"c":18.56,"h":18.99,"l":18.38,"n":20538,"o":18.825,"t":"2025-11-17T05:00:00Z","v":1541546,"vw":18.616249},{"c":18.11,"h":18.6527,"l":17.83,"n":21587,"o":18.21,"t":"2025-11-18T05:00:00Z","v":1586187,"vw":18.105722},{"c":17.86,"h":18.325,"l":17.61,"n":18462,"o":18.14,"t":"2025-11-19T05:00:00Z","v":1204038,"vw":17.896343},{"c":17.64,"h":18.89,"l":17.605,"n":24601,"o":18.33,"t":"2025-11-20T05:00:00Z","v":1936518,"vw":18.269168},{"c":17.57,"h":17.88,"l":17.12,"n":23983,"o":17.56,"t":"2025-11-21T05:00:00Z","v":1562838,"vw":17.518693},{"c":18.1,"h":18.125,"l":17.5626,"n":12435,"o":17.64,"t":"2025-11-24T05:00:00Z","v":814341,"vw":17.984859},{"c":19.03,"h":19.16,"l":17.84,"n":17601,"o":18.1,"t":"2025-11-25T05:00:00Z","v":1316267,"vw":18.883175},{"c":20.31,"h":20.57,"l":18.91,"n":25667,"o":19.19,"t":"2025-11-26T05:00:00Z","v":2297401,"vw":20.074841},{"c":20.23,"h":20.57,"l":20,"n":8287,"o":20.44,"t":"2025-11-28T05:00:00Z","v":527942,"vw":20.217817},{"c":20.16,"h":20.325,"l":19.625,"n":10558,"o":19.94,"t":"2025-12-01T05:00:00Z","v":580333,"vw":20.130113},{"c":20.74,"h":20.8,"l":20.11,"n":9972,"o":20.39,"t":"2025-12-02T05:00:00Z","v":603528,"vw":20.555923},{"c":21.48,"h":21.56,"l":20.6,"n":14511,"o":20.78,"t":"2025-12-03T05:00:00Z","v":960717,"vw":21.274686},{"c":21.68,"h":21.7,"l":21.295,"n":11616,"o":21.39,"t":"2025-12-04T05:00:00Z","v":622955,"vw":21.604846},{"c":21.58,"h":22.08,"l":21.54,"n":13190,"o":21.8,"t":"2025-12-05T05:00:00Z","v":829993,"vw":21.689471},{"c":22.11,"h":22.425,"l":21.54,"n":15161,"o":21.78,"t":"2025-12-08T05:00:00Z","v":1112868,"vw":22.136769},{"c":21.82,"h":22.025,"l":21.685,"n":11548,"o":21.97,"t":"2025-12-09T05:00:00Z","v":831712,"vw":21.879296},{"c":22.41,"h":22.55,"l":21.695,"n":13495,"o":21.78,"t":"2025-12-10T05:00:00Z","v":786721,"vw":22.248608},{"c":21.83,"h":22.34,"l":21.75,"n":13397,"o":22.13,"t":"2025-12-11T05:00:00Z","v":826477,"vw":21.926094},{"c":20.84,"h":21.83,"l":20.83,"n":13977,"o":21.76,"t":"2025-12-12T05:00:00Z","v":813945,"vw":21.055986},{"c":20.18,"h":21.18,"l":20.02,"n":17859,"o":21.07,"t":"2025-12-15T05:00:00Z","v":1024931,"vw":20.289001},{"c":19.69,"h":20.21,"l":19.61,"n":17532,"o":20.16,"t":"2025-12-16T05:00:00Z","v":1241508,"vw":19.747226},{"c":19.67,"h":20.19,"l":19.6109,"n":19410,"o":20.07,"t":"2025-12-17T05:00:00Z","v":1169552,"vw":19.779754},{"c":19.56,"h":20.27,"l":19.48,"n":14163,"o":20.22,"t":"2025-12-18T05:00:00Z","v":1053415,"vw":19.647018},{"c":19.67,"h":20.05,"l":19.6,"n":10451,"o":19.6,"t":"2025-12-19T05:00:00Z","v":1327587,"vw":19.701869},{"c":19.99,"h":20.17,"l":19.82,"n":10361,"o":20.02,"t":"2025-12-22T05:00:00Z","v":545099,"vw":19.977868},{"c":20.29,"h":20.3,"l":19.65,"n":9610,"o":19.85,"t":"2025-12-23T05:00:00Z","v":509296,"vw":20.055587},{"c":20.21,"h":20.36,"l":20.04,"n":6565,"o":20.32,"t":"2025-12-24T05:00:00Z","v":305215,"vw":20.201945},{"c":20.29,"h":20.385,"l":20,"n":10701,"o":20.28,"t":"2025-12-26T05:00:00Z","v":436464,"vw":20.266503},{"c":20,"h":20.32,"l":19.88,"n":12445,"o":20.13,"t":"2025-12-29T05:00:00Z","v":527566,"vw":20.053646},{"c":20.03,"h":20.12,"l":19.89,"n":12113,"o":20.05,"t":"2025-12-30T05:00:00Z","v":705132,"vw":20.0139},{"c":19.56,"h":20.16,"l":19.5,"n":15628,"o":20.05,"t":"2025-12-31T05:00:00Z","v":976728,"vw":19.723045},{"c":20.28,"h":20.4625,"l":19.77,"n":15681,"o":19.88,"t":"2026-01-02T05:00:00Z","v":1138985,"vw":20.171756},{"c":21.07,"h":21.17,"l":20.42,"n":15900,"o":20.57,"t":"2026-01-05T05:00:00Z","v":1189576,"vw":20.952598},{"c":21.55,"h":21.76,"l":20.77,"n":28333,"o":21.21,"t":"2026-01-06T05:00:00Z","v":2394117,"vw":21.336646},{"c":18.58,"h":23.99,"l":18.123,"n":75433,"o":23.66,"t":"2026-01-07T05:00:00Z","v":7020174,"vw":19.380676},{"c":19.725,"h":20.175,"l":18.72,"n":37585,"o":18.77,"t":"2026-01-08T05:00:00Z","v":2562628,"vw":19.54747},{"c":19.08,"h":19.99,"l":19.05,"n":18485,"o":19.79,"t":"2026-01-09T05:00:00Z","v":1356500,"vw":19.267549},{"c":19.39,"h":19.634,"l":18.99,"n":16251,"o":19.04,"t":"2026-01-12T05:00:00Z","v":1015993,"vw":19.360806},{"c":20.15,"h":20.2,"l":19.495,"n":16272,"o":19.56,"t":"2026-01-13T05:00:00Z","v":937877,"vw":20.003643},{"c":20.28,"h":20.29,"l":19.59,"n":15633,"o":19.905,"t":"2026-01-14T05:00:00Z","v":1088979,"vw":20.073126},{"c":20.01,"h":20.9,"l":19.98,"n":13882,"o":20.56,"t":"2026-01-15T05:00:00Z","v":922434,"vw":20.12321},{"c":19.96,"h":20.48,"l":19.925,"n":13407,"o":20.27,"t":"2026-01-16T05:00:00Z","v":787376,"vw":20.046865},{"c":19.73,"h":20.2408,"l":19.399,"n":15869,"o":19.41,"t":"2026-01-20T05:00:00Z","v":997044,"vw":19.829092},{"c":20.24,"h":20.39,"l":19.68,"n":21740,"o":19.805,"t":"2026-01-21T05:00:00Z","v":1371677,"vw":20.136554},{"c":20.73,"h":21.25,"l":20.48,"n":17686,"o":20.575,"t":"2026-01-22T05:00:00Z","v":1272914,"vw":20.83993},{"c":20,"h":20.72,"l":19.92,"n":12770,"o":20.62,"t":"2026-01-23T05:00:00Z","v":794707,"vw":20.19221},{"c":19.79,"h":20.24,"l":19.7,"n":13965,"o":19.97,"t":"2026-01-26T05:00:00Z","v":1015357,"vw":19.890159},{"c":19.76,"h":20.145,"l":19.62,"n":16941,"o":19.97,"t":"2026-01-27T05:00:00Z","v":1054697,"vw":19.849955},{"c":19.72,"h":20.4,"l":19.54,"n":18485,"o":20.14,"t":"2026-01-28T05:00:00Z","v":922085,"vw":19.713217},{"c":19.74,"h":19.95,"l":19.13,"n":16071,"o":19.81,"t":"2026-01-29T05:00:00Z","v":814707,"vw":19.632798},{"c":19.21,"h":19.8,"l":19.04,"n":14856,"o":19.45,"t":"2026-01-30T05:00:00Z","v":761191,"vw":19.29288},{"c":19.8,"h":19.91,"l":19.09,"n":14330,"o":19.09,"t":"2026-02-02T05:00:00Z","v":698134,"vw":19.729892},{"c":18.21,"h":19.36,"l":17.33,"n":44771,"o":19.2,"t":"2026-02-03T05:00:00Z","v":3560121,"vw":18.02595},{"c":18.04,"h":18.6,"l":17.73,"n":25661,"o":18.23,"t":"2026-02-04T05:00:00Z","v":2840356,"vw":18.194567},{"c":17.44,"h":18.03,"l":17.13,"n":21559,"o":17.73,"t":"2026-02-05T05:00:00Z","v":1238809,"vw":17.460631},{"c":18.78,"h":18.95,"l":17.68,"n":26659,"o":17.97,"t":"2026-02-06T05:00:00Z","v":1900626,"vw":18.563971},{"c":19,"h":19.35,"l":18.5,"n":18783,"o":18.52,"t":"2026-02-09T05:00:00Z","v":1475411,"vw":19.009313},{"c":18.69,"h":19.4,"l":18.6386,"n":17770,"o":19.03,"t":"2026-02-10T05:00:00Z","v":1111628,"vw":18.876359},{"c":18.93,"h":19.06,"l":18.29,"n":10971,"o":18.94,"t":"2026-02-11T05:00:00Z","v":827760,"vw":18.740509},{"c":18.71,"h":19.46,"l":18.44,"n":13361,"o":19.03,"t":"2026-02-12T05:00:00Z","v":722005,"vw":18.829032},{"c":19.37,"h":19.55,"l":18.49,"n":14940,"o":18.6,"t":"2026-02-13T05:00:00Z","v":768391,"vw":19.311104},{"c":19.35,"h":19.65,"l":18.95,"n":11493,"o":19.14,"t":"2026-02-17T05:00:00Z","v":566628,"vw":19.342223},{"c":19.24,"h":19.655,"l":18.99,"n":16575,"o":19.54,"t":"2026-02-18T05:00:00Z","v":1408004,"vw":19.248829},{"c":18.81,"h":19.33,"l":18.61,"n":12264,"o":19.08,"t":"2026-02-19T05:00:00Z","v":623855,"vw":18.844763},{"c":19.12,"h":19.31,"l":18.52,"n":13252,"o":18.565,"t":"2026-02-20T05:00:00Z","v":1169861,"vw":19.018486},{"c":19.25,"h":19.46,"l":18.8,"n":15272,"o":19.11,"t":"2026-02-23T05:00:00Z","v":942177,"vw":19.139685},{"c":20.23,"h":20.33,"l":19.455,"n":20106,"o":19.49,"t":"2026-02-24T05:00:00Z","v":1647972,"vw":20.149983},{"c":20.68,"h":21.08,"l":20.3275,"n":18680,"o":20.48,"t":"2026-02-25T05:00:00Z","v":1693636,"vw":20.768141},{"c":20.49,"h":20.87,"l":19.925,"n":20453,"o":20.57,"t":"2026-02-26T05:00:00Z","v":2139084,"vw":20.315635},{"c":20.78,"h":21.03,"l":20.095,"n":17373,"o":20.14,"t":"2026-02-27T05:00:00Z","v":1068182,"vw":20.761251},{"c":20.05,"h":20.62,"l":19.7,"n":12741,"o":20.27,"t":"2026-03-02T05:00:00Z","v":846266,"vw":20.023218},{"c":18.95,"h":19.41,"l":18.51,"n":14837,"o":19.27,"t":"2026-03-03T05:00:00Z","v":848945,"vw":18.960533},{"c":19.2,"h":19.4,"l":18.723,"n":13843,"o":19.14,"t":"2026-03-04T05:00:00Z","v":723585,"vw":19.204526},{"c":18.98,"h":19.72,"l":18.7,"n":11824,"o":18.86,"t":"2026-03-05T05:00:00Z","v":749539,"vw":19.060792},{"c":18.26,"h":18.68,"l":18.12,"n":13605,"o":18.43,"t":"2026-03-06T05:00:00Z","v":654681,"vw":18.387046},{"c":18.45,"h":18.53,"l":17.5,"n":14548,"o":17.84,"t":"2026-03-09T04:00:00Z","v":709723,"vw":18.033896},{"c":18.59,"h":18.86,"l":18.35,"n":10617,"o":18.44,"t":"2026-03-10T04:00:00Z","v":1591458,"vw":18.602701},{"c":18.48,"h":18.885,"l":18.25,"n":10108,"o":18.71,"t":"2026-03-11T04:00:00Z","v":878884,"vw":18.507285},{"c":17.77,"h":18.22,"l":17.62,"n":10830,"o":18.22,"t":"2026-03-12T04:00:00Z","v":712642,"vw":17.79783},{"c":17.98,"h":18.26,"l":17.82,"n":10430,"o":18,"t":"2026-03-13T04:00:00Z","v":714990,"vw":17.993029},{"c":17.54,"h":18.31,"l":17.515,"n":15461,"o":18.31,"t":"2026-03-16T04:00:00Z","v":662244,"vw":17.684579},{"c":17.62,"h":17.93,"l":17.23,"n":15288,"o":17.7,"t":"2026-03-17T04:00:00Z","v":1806955,"vw":17.608447},{"c":17.51,"h":17.81,"l":17.43,"n":8074,"o":17.48,"t":"2026-03-18T04:00:00Z","v":465985,"vw":17.542905},{"c":17.67,"h":18,"l":17,"n":11122,"o":17.13,"t":"2026-03-19T04:00:00Z","v":468473,"vw":17.60882},{"c":17.52,"h":17.865,"l":17.26,"n":10650,"o":17.66,"t":"2026-03-20T04:00:00Z","v":1487653,"vw":17.535283},{"c":17.89,"h":18.51,"l":17.6201,"n":11154,"o":18.045,"t":"2026-03-23T04:00:00Z","v":783359,"vw":17.997698},{"c":17.8,"h":18.25,"l":17.68,"n":11072,"o":17.68,"t":"2026-03-24T04:00:00Z","v":586482,"vw":17.898893},{"c":18.44,"h":18.48,"l":17.85,"n":10820,"o":18.15,"t":"2026-03-25T04:00:00Z","v":608394,"vw":18.263262},{"c":17.66,"h":18.4,"l":17.65,"n":10451,"o":18.32,"t":"2026-03-26T04:00:00Z","v":491486,"vw":17.843721},{"c":16.69,"h":17.54,"l":16.64,"n":15810,"o":17.4,"t":"2026-03-27T04:00:00Z","v":912090,"vw":16.797052},{"c":16.24,"h":16.87,"l":16.04,"n":17175,"o":16.76,"t":"2026-03-30T04:00:00Z","v":935424,"vw":16.397911},{"c":17.6,"h":17.64,"l":16.42,"n":17248,"o":16.61,"t":"2026-03-31T04:00:00Z","v":958488,"vw":17.323111},{"c":18.25,"h":18.39,"l":17.88,"n":34610,"o":18.06,"t":"2026-04-01T04:00:00Z","v":3095832,"vw":18.192766},{"c":20.69,"h":21.25,"l":18.71,"n":49059,"o":19.69,"t":"2026-04-02T04:00:00Z","v":4448672,"vw":20.506792},{"c":20.27,"h":20.7561,"l":19.65,"n":23723,"o":20.56,"t":"2026-04-06T04:00:00Z","v":1609110,"vw":20.213795},{"c":20.63,"h":20.65,"l":19.6483,"n":15579,"o":20.09,"t":"2026-04-07T04:00:00Z","v":1124574,"vw":20.330801},{"c":22.12,"h":22.23,"l":21.25,"n":21956,"o":21.7,"t":"2026-04-08T04:00:00Z","v":1650600,"vw":21.923266},{"c":22.85,"h":22.93,"l":21.89,"n":14095,"o":21.94,"t":"2026-04-09T04:00:00Z","v":971325,"vw":22.588121},{"c":23.02,"h":23.39,"l":22.7501,"n":14067,"o":23,"t":"2026-04-10T04:00:00Z","v":963547,"vw":23.102395},{"c":24.38,"h":24.63,"l":22.8,"n":20108,"o":22.87,"t":"2026-04-13T04:00:00Z","v":1915304,"vw":24.062725},{"c":25.72,"h":26.14,"l":24.48,"n":25923,"o":24.48,"t":"2026-04-14T04:00:00Z","v":2153463,"vw":25.678229},{"c":26.5,"h":26.57,"l":25.51,"n":16548,"o":25.74,"t":"2026-04-15T04:00:00Z","v":1552184,"vw":26.314504},{"c":26.09,"h":27.07,"l":25.77,"n":20046,"o":26.82,"t":"2026-04-16T04:00:00Z","v":1391990,"vw":26.309807},{"c":26.74,"h":27.47,"l":26.22,"n":18716,"o":26.67,"t":"2026-04-17T04:00:00Z","v":1220159,"vw":26.929185},{"c":28.1,"h":28.17,"l":26.62,"n":19312,"o":26.65,"t":"2026-04-20T04:00:00Z","v":2090735,"vw":27.724238},{"c":27.92,"h":28.7,"l":27.7701,"n":20531,"o":28.22,"t":"2026-04-21T04:00:00Z","v":2259936,"vw":28.209435},{"c":27.58,"h":28.03,"l":26.84,"n":18950,"o":27.92,"t":"2026-04-22T04:00:00Z","v":1149006,"vw":27.441412},{"c":27.61,"h":28.2,"l":26.91,"n":15835,"o":27.62,"t":"2026-04-23T04:00:00Z","v":1003457,"vw":27.494493},{"c":30.69,"h":30.72,"l":27.97,"n":25699,"o":28.64,"t":"2026-04-24T04:00:00Z","v":2504795,"vw":29.656992},{"c":29.05,"h":31.3,"l":28.7,"n":21928,"o":31,"t":"2026-04-27T04:00:00Z","v":1963895,"vw":29.498383},{"c":28.12,"h":28.76,"l":27.28,"n":20406,"o":28.01,"t":"2026-04-28T04:00:00Z","v":2069872,"vw":28.046649},{"c":28.51,"h":28.8601,"l":27.77,"n":16552,"o":28.42,"t":"2026-04-29T04:00:00Z","v":1140372,"vw":28.328285},{"c":30.41,"h":30.84,"l":28.22,"n":20826,"o":29.26,"t":"2026-04-30T04:00:00Z","v":1759558,"vw":29.945871},{"c":31.24,"h":31.27,"l":29.6,"n":19215,"o":29.87,"t":"2026-05-01T04:00:00Z","v":1638571,"vw":30.764225},{"c":32.4,"h":33.62,"l":30.86,"n":30391,"o":31.3,"t":"2026-05-04T04:00:00Z","v":2636959,"vw":32.548949},{"c":36.45,"h":36.91,"l":33,"n":43050,"o":33.76,"t":"2026-05-05T04:00:00Z","v":4830166,"vw":35.358238},{"c":38.99,"h":39.6558,"l":36,"n":62883,"o":37.66,"t":"2026-05-06T04:00:00Z","v":5625069,"vw":38.101029},{"c":38.98,"h":39.27,"l":36.85,"n":39270,"o":38.24,"t":"2026-05-07T04:00:00Z","v":3350469,"vw":38.474521},{"c":44.23,"h":44.74,"l":39.6357,"n":53580,"o":39.99,"t":"2026-05-08T04:00:00Z","v":4393257,"vw":43.252643},{"c":43.54,"h":46.75,"l":42.3,"n":52002,"o":46.26,"t":"2026-05-11T04:00:00Z","v":4424307,"vw":44.259659},{"c":44.13,"h":44.71,"l":39.72,"n":57296,"o":42.47,"t":"2026-05-12T04:00:00Z","v":5161263,"vw":42.245607},{"c":48.27,"h":53.27,"l":47.5,"n":84429,"o":51.105,"t":"2026-05-13T04:00:00Z","v":9136460,"vw":49.594764},{"c":49.44,"h":50.02,"l":45.59,"n":53862,"o":47.6,"t":"2026-05-14T04:00:00Z","v":4219430,"vw":47.957671},{"c":46.82,"h":48.08,"l":45.58,"n":44779,"o":47.04,"t":"2026-05-15T04:00:00Z","v":4391147,"vw":46.777265},{"c":45.71,"h":48.4501,"l":43.94,"n":50863,"o":46.75,"t":"2026-05-18T04:00:00Z","v":3328748,"vw":45.372456},{"c":46.27,"h":48.2467,"l":42.55,"n":45031,"o":45.71,"t":"2026-05-19T04:00:00Z","v":3116445,"vw":45.466021},{"c":47.63,"h":48.17,"l":46.08,"n":30267,"o":47.08,"t":"2026-05-20T04:00:00Z","v":2413467,"vw":47.339481},{"c":48.81,"h":50.61,"l":46.211,"n":42086,"o":48.38,"t":"2026-05-21T04:00:00Z","v":3197111,"vw":48.912177},{"c":53.21,"h":54.28,"l":48.93,"n":39242,"o":48.93,"t":"2026-05-22T04:00:00Z","v":3178030,"vw":52.591192},{"c":54.95,"h":55.65,"l":51.5,"n":41180,"o":54.62,"t":"2026-05-26T04:00:00Z","v":3652348,"vw":54.260562},{"c":54.44,"h":55.315,"l":51.98,"n":32005,"o":55.12,"t":"2026-05-27T04:00:00Z","v":2230400,"vw":53.771427},{"c":54.07,"h":54.82,"l":51.2301,"n":30733,"o":54.81,"t":"2026-05-28T04:00:00Z","v":1885593,"vw":53.426881},{"c":55.83,"h":60.87,"l":55.6172,"n":51199,"o":59.955,"t":"2026-05-29T04:00:00Z","v":4573600,"vw":57.285203},{"c":59.71,"h":61.2499,"l":54.5,"n":44551,"o":55,"t":"2026-06-01T04:00:00Z","v":3105731,"vw":59.024387},{"c":70.65,"h":73.24,"l":60.23,"n":69911,"o":62.82,"t":"2026-06-02T04:00:00Z","v":4877074,"vw":70.282295},{"c":71.41,"h":71.97,"l":65.2487,"n":52259,"o":69.02,"t":"2026-06-03T04:00:00Z","v":3388314,"vw":69.291444},{"c":71.16,"h":72.47,"l":63.8031,"n":46417,"o":65.535,"t":"2026-06-04T04:00:00Z","v":2648331,"vw":69.201094},{"c":59.86,"h":68.7028,"l":58.582,"n":60061,"o":68.17,"t":"2026-06-05T04:00:00Z","v":4796204,"vw":61.573408},{"c":64.63,"h":67,"l":60.4001,"n":45167,"o":63.998,"t":"2026-06-08T04:00:00Z","v":3815890,"vw":64.593724},{"c":61.69,"h":68.46,"l":56.61,"n":59550,"o":65.62,"t":"2026-06-09T04:00:00Z","v":3198698,"vw":61.86104},{"c":58.52,"h":63.06,"l":57,"n":42673,"o":61.59,"t":"2026-06-10T04:00:00Z","v":2235495,"vw":59.691597},{"c":64.33,"h":64.57,"l":58.52,"n":30809,"o":59.28,"t":"2026-06-11T04:00:00Z","v":2018264,"vw":61.967521},{"c":64.13,"h":66.45,"l":62.01,"n":26884,"o":64.14,"t":"2026-06-12T04:00:00Z","v":1394870,"vw":64.687985},{"c":63.87,"h":67.72,"l":61.51,"n":40495,"o":67.72,"t":"2026-06-15T04:00:00Z","v":2363074,"vw":64.270952},{"c":60.38,"h":66.31,"l":60.03,"n":36042,"o":63.8,"t":"2026-06-16T04:00:00Z","v":2149209,"vw":62.195194},{"c":59.68,"h":62.98,"l":59.04,"n":30740,"o":62.17,"t":"2026-06-17T04:00:00Z","v":1929561,"vw":60.625883},{"c":67.15,"h":68.33,"l":62.5,"n":44234,"o":63.44,"t":"2026-06-18T04:00:00Z","v":4420638,"vw":66.484401},{"c":67.94,"h":77.4,"l":67.3,"n":67429,"o":76.85,"t":"2026-06-22T04:00:00Z","v":5114388,"vw":70.85703},{"c":66.96,"h":71.57,"l":61,"n":61408,"o":61.61,"t":"2026-06-23T04:00:00Z","v":4809359,"vw":67.302893},{"c":64.72,"h":67.5,"l":61.1101,"n":44098,"o":67,"t":"2026-06-24T04:00:00Z","v":2712978,"vw":63.801501},{"c":66.77,"h":68.8799,"l":61.9,"n":43079,"o":68.46,"t":"2026-06-25T04:00:00Z","v":3084771,"vw":65.668416},{"c":62.28,"h":63.975,"l":60.3,"n":36438,"o":63.2,"t":"2026-06-26T04:00:00Z","v":3865371,"vw":62.056839},{"c":67.94,"h":68.05,"l":59.7,"n":37584,"o":61.974,"t":"2026-06-29T04:00:00Z","v":2486804,"vw":65.437719},{"c":76.01,"h":77.3698,"l":66.96,"n":56714,"o":67.94,"t":"2026-06-30T04:00:00Z","v":3929654,"vw":74.057218},{"c":68.81,"h":77.19,"l":67.21,"n":49239,"o":72.05,"t":"2026-07-01T04:00:00Z","v":3186965,"vw":70.635612},{"c":61.47,"h":69.69,"l":58.63,"n":56172,"o":69.31,"t":"2026-07-02T04:00:00Z","v":3971692,"vw":62.275625},{"c":67.71,"h":70.61,"l":63.38,"n":49544,"o":64.5,"t":"2026-07-06T04:00:00Z","v":3015687,"vw":68.192713},{"c":62.71,"h":65.343,"l":60.2,"n":89553,"o":62.96,"t":"2026-07-07T04:00:00Z","v":7604618,"vw":62.613364},{"c":78.47,"h":80,"l":63.7601,"n":166676,"o":67.85,"t":"2026-07-08T04:00:00Z","v":13799956,"vw":75.230129},{"c":81.39,"h":89.86,"l":80.96,"n":121325,"o":82.6,"t":"2026-07-09T04:00:00Z","v":9677117,"vw":85.782717},{"c":78.35,"h":81.34,"l":73.7487,"n":70396,"o":78.88,"t":"2026-07-10T04:00:00Z","v":6300896,"vw":77.738073},{"c":77.21,"h":81.9997,"l":74.04,"n":51229,"o":75.38,"t":"2026-07-13T04:00:00Z","v":4019578,"vw":77.531499},{"c":77.8,"h":79.49,"l":69.69,"n":59907,"o":79.12,"t":"2026-07-14T04:00:00Z","v":4729036,"vw":74.784963},{"c":72.85,"h":83,"l":68.53,"n":65083,"o":81.6,"t":"2026-07-15T04:00:00Z","v":9702047,"vw":73.659336},{"c":65.97,"h":70.8899,"l":64.64,"n":54870,"o":70.02,"t":"2026-07-16T04:00:00Z","v":3756503,"vw":66.561521},{"c":60.41,"h":65.215,"l":59.53,"n":52336,"o":62.67,"t":"2026-07-17T04:00:00Z","v":4131994,"vw":61.9926},{"c":53.23,"h":58.92,"l":52.01,"n":68303,"o":58.92,"t":"2026-07-20T04:00:00Z","v":6133272,"vw":53.896173},{"c":58.1,"h":58.77,"l":54.83,"n":50551,"o":56,"t":"2026-07-21T04:00:00Z","v":3155480,"vw":57.368487},{"c":59.2,"h":61.45,"l":56.12,"n":40472,"o":56.12,"t":"2026-07-22T04:00:00Z","v":2260414,"vw":59.598759},{"c":58.41,"h":60.905,"l":57.2701,"n":46807,"o":57.47,"t":"2026-07-23T04:00:00Z","v":3077926,"vw":58.59582},{"c":53.85,"h":58.976,"l":53.07,"n":35337,"o":57.14,"t":"2026-07-24T04:00:00Z","v":3602488,"vw":54.506},{"c":52.49,"h":55.09,"l":50.17,"n":31828,"o":54.3,"t":"2026-07-27T04:00:00Z","v":2397185,"vw":52.229465},{"c":48.13,"h":50,"l":46.01,"n":49495,"o":49.72,"t":"2026-07-28T04:00:00Z","v":4089139,"vw":47.508693},{"c":43.7,"h":49.1,"l":43.61,"n":40371,"o":48.15,"t":"2026-07-29T04:00:00Z","v":3169386,"vw":45.560928},{"c":51.43,"h":51.54,"l":46.2013,"n":38718,"o":46.88,"t":"2026-07-30T04:00:00Z","v":2874247,"vw":49.865059},{"c":52.63,"h":55.22,"l":51.06,"n":36449,"o":54.86,"t":"2026-07-31T04:00:00Z","v":2791447,"vw":52.672191},{"c":52.6,"h":54.59,"l":49.25,"n":30740,"o":51.07,"t":"2026-08-03T04:00:00Z","v":1911006,"vw":52.658974},{"c":57.84,"h":58.7122,"l":54.68,"n":33133,"o":55.85,"t":"2026-08-04T04:00:00Z","v":1969011,"vw":57.369297},{"c":55.72,"h":58.535,"l":55.5,"n":24298,"o":56.53,"t":"2026-08-05T04:00:00Z","v":1324531,"vw":56.575187},{"c":56.26,"h":59,"l":52.5606,"n":22728,"o":53.24,"t":"2026-08-06T04:00:00Z","v":1141768,"vw":56.702464},{"c":58.43,"h":60.1099,"l":56.45,"n":25110,"o":58.41,"t":"2026-08-07T04:00:00Z","v":2061263,"vw":58.47066},{"c":55.18,"h":59.5,"l":55.045,"n":23015,"o":58.81,"t":"2026-08-10T04:00:00Z","v":1806267,"vw":55.966773},{"c":57.33,"h":58.626,"l":55.7101,"n":23010,"o":56.69,"t":"2026-08-11T04:00:00Z","v":1227619,"vw":57.324048},{"c":58.73,"h":61.49,"l":58.72,"n":26286,"o":60.598,"t":"2026-08-12T04:00:00Z","v":1477475,"vw":59.853982},{"c":60.9,"h":63.36,"l":57.5,"n":25609,"o":57.72,"t":"2026-08-13T04:00:00Z","v":1698084,"vw":61.419435},{"c":63.8,"h":63.9,"l":60.78,"n":26042,"o":60.84,"t":"2026-08-14T04:00:00Z","v":1373866,"vw":62.415099},{"c":63.08,"h":65.7499,"l":63,"n":40029,"o":64.6,"t":"2026-08-17T04:00:00Z","v":2311261,"vw":64.263875},{"c":58.36,"h":61,"l":57.34,"n":27572,"o":59.82,"t":"2026-08-18T04:00:00Z","v":1588280,"vw":58.637829},{"c":52.95,"h":58.5059,"l":52.89,"n":29042,"o":58.19,"t":"2026-08-19T04:00:00Z","v":1741139,"vw":54.188535},{"c":51.14,"h":52.93,"l":50,"n":30890,"o":52.67,"t":"2026-08-20T04:00:00Z","v":1996208,"vw":51.13059},{"c":52.62,"h":52.6961,"l":50.18,"n":20778,"o":51.81,"t":"2026-08-21T04:00:00Z","v":1046991,"vw":51.881666},{"c":50.68,"h":51.42,"l":49.07,"n":21818,"o":50.68,"t":"2026-08-24T04:00:00Z","v":1497587,"vw":50.519352},{"c":50.38,"h":52.7,"l":49.54,"n":19512,"o":52.42,"t":"2026-08-25T04:00:00Z","v":1350546,"vw":50.405792},{"c":51.86,"h":51.985,"l":49.6,"n":19577,"o":50.2,"t":"2026-08-26T04:00:00Z","v":1361654,"vw":51.400365},{"c":52.45,"h":54.19,"l":51.79,"n":18168,"o":53.97,"t":"2026-08-27T04:00:00Z","v":1079683,"vw":52.603183},{"c":49.51,"h":53,"l":48.765,"n":23424,"o":51.71,"t":"2026-08-28T04:00:00Z","v":1423529,"vw":49.797357},{"c":49.08,"h":50.39,"l":48.26,"n":52903,"o":50.21,"t":"2026-08-31T04:00:00Z","v":1617270,"vw":48.947718},{"c":47.59,"h":48.31,"l":46.59,"n":27406,"o":47.5,"t":"2026-09-01T04:00:00Z","v":2599412,"vw":47.386286},{"c":47.59,"h":48.24,"l":46.7137,"n":22093,"o":47.95,"t":"2026-09-02T04:00:00Z","v":1385813,"vw":47.509891},{"c":48.63,"h":49.14,"l":45.62,"n":19682,"o":46.87,"t":"2026-09-03T04:00:00Z","v":1112428,"vw":48.186424},{"c":51.76,"h":51.83,"l":49.2201,"n":21298,"o":50.01,"t":"2026-09-04T04:00:00Z","v":1132387,"vw":51.155198},{"c":51.3,"h":53,"l":51.1,"n":25709,"o":52.92,"t":"2026-09-08T04:00:00Z","v":1209124,"vw":51.868888},{"c":51.06,"h":53.2378,"l":50.5784,"n":21786,"o":50.76,"t":"2026-09-09T04:00:00Z","v":926371,"vw":51.377787},{"c":48.62,"h":50.49,"l":48.5305,"n":22069,"o":49.6,"t":"2026-09-10T04:00:00Z","v":1043953,"vw":49.128161},{"c":51.16,"h":51.4133,"l":49.43,"n":25251,"o":49.935,"t":"2026-09-11T04:00:00Z","v":1472084,"vw":50.831708},{"c":46.59,"h":48.83,"l":46.45,"n":26554,"o":47.21,"t":"2026-09-14T04:00:00Z","v":1469865,"vw":47.337371},{"c":47.5,"h":48.1299,"l":46.19,"n":19125,"o":47.85,"t":"2026-09-15T04:00:00Z","v":1020659,"vw":47.275516},{"c":48.24,"h":49.69,"l":47.1,"n":18565,"o":49.19,"t":"2026-09-16T04:00:00Z","v":1098705,"vw":48.442131},{"c":52.55,"h":53.14,"l":50.22,"n":25595,"o":50.86,"t":"2026-09-17T04:00:00Z","v":1514747,"vw":52.108911},{"c":53.3,"h":53.5,"l":51.6894,"n":18905,"o":53.22,"t":"2026-09-18T04:00:00Z","v":2290586,"vw":53.024162},{"c":54.91,"h":55.58,"l":54.04,"n":23574,"o":54.39,"t":"2026-09-21T04:00:00Z","v":1346062,"vw":55.012209},{"c":56.58,"h":57.5,"l":54.42,"n":23894,"o":54.61,"t":"2026-09-22T04:00:00Z","v":1664453,"vw":56.448427},{"c":53.88,"h":56.15,"l":53.43,"n":26910,"o":55.86,"t":"2026-09-23T04:00:00Z","v":1520549,"vw":54.190214},{"c":53.08,"h":54.2699,"l":51.31,"n":26363,"o":52.46,"t":"2026-09-24T04:00:00Z","v":1584887,"vw":52.654255},{"c":56.22,"h":56.57,"l":53.38,"n":22807,"o":53.86,"t":"2026-09-25T04:00:00Z","v":1667534,"vw":55.75617},{"c":54.98,"h":55.64,"l":53.4102,"n":20716,"o":55.545,"t":"2026-09-28T04:00:00Z","v":1338447,"vw":54.683751},{"c":55.79,"h":56.9,"l":55.13,"n":21110,"o":56.5,"t":"2026-09-29T04:00:00Z","v":1196683,"vw":56.018767},{"c":54.69,"h":56.68,"l":54.04,"n":21058,"o":56.66,"t":"2026-09-30T04:00:00Z","v":1451236,"vw":54.793659},{"c":54.98,"h":55.67,"l":53.44,"n":21457,"o":54.49,"t":"2026-10-01T04:00:00Z","v":1158415,"vw":54.663172},{"c":61.36,"h":62.32,"l":56.84,"n":52368,"o":57.09,"t":"2026-10-02T04:00:00Z","v":3563867,"vw":60.682609},{"c":60.71,"h":61.94,"l":59.28,"n":38797,"o":61.1,"t":"2026-10-05T04:00:00Z","v":2663895,"vw":60.827495},{"c":64.21,"h":64.58,"l":56.6,"n":152605,"o":61.6,"t":"2026-10-06T04:00:00Z","v":15630419,"vw":61.388998},{"c":72.61,"h":76.0999,"l":65.7,"n":220269,"o":67.33,"t":"2026-10-07T04:00:00Z","v":21011255,"vw":73.478452},{"c":71.57,"h":75.63,"l":70.0701,"n":78490,"o":72.53,"t":"2026-10-08T04:00:00Z","v":5915905,"vw":72.486549},{"c":76.28,"h":78.75,"l":70.75,"n":68054,"o":77.61,"t":"2026-10-09T04:00:00Z","v":5809780,"vw":74.093517},{"c":79.155,"h":80.0999,"l":72.83,"n":66460,"o":75.7,"t":"2026-10-12T04:00:00Z","v":5291772,"vw":78.269967},{"c":78.2,"h":80.47,"l":75.47,"n":58925,"o":76.33,"t":"2026-10-13T04:00:00Z","v":3602385,"vw":78.175848},{"c":67.59,"h":77.41,"l":67.21,"n":78074,"o":76.63,"t":"2026-10-14T04:00:00Z","v":5888172,"vw":70.207837},{"c":61.86,"h":64.3317,"l":58.9,"n":85261,"o":64.195,"t":"2026-10-15T04:00:00Z","v":6924375,"vw":60.974891},{"c":57.1,"h":61.69,"l":56.9,"n":60168,"o":61.69,"t":"2026-10-16T04:00:00Z","v":3988695,"vw":58.608977},{"c":56.54,"h":61.1,"l":55.44,"n":51078,"o":60.5,"t":"2026-10-19T04:00:00Z","v":3969715,"vw":57.576852},{"c":56.32,"h":59.17,"l":53.72,"n":44799,"o":54.915,"t":"2026-10-20T04:00:00Z","v":3845756,"vw":56.615085},{"c":58.38,"h":59.64,"l":56.33,"n":36996,"o":58,"t":"2026-10-21T04:00:00Z","v":3348053,"vw":58.310316},{"c":51.91,"h":56.115,"l":51.2409,"n":51427,"o":55.08,"t":"2026-10-22T04:00:00Z","v":4201047,"vw":52.999449}],"volatilityBars":[{"c":54.69,"h":54.69,"l":54.02,"n":113,"o":54.15,"t":"2026-09-21T08:00:00Z","v":4175,"vw":54.416246},{"c":54.42,"h":54.7,"l":54.42,"n":37,"o":54.69,"t":"2026-09-21T08:15:00Z","v":913,"vw":54.541024},{"c":54.8,"h":54.8,"l":54.8,"n":3,"o":54.8,"t":"2026-09-21T08:30:00Z","v":200,"vw":54.8},{"c":54.74,"h":54.78,"l":54.66,"n":17,"o":54.66,"t":"2026-09-21T08:45:00Z","v":720,"vw":54.727936},{"c":54.61,"h":54.77,"l":54.61,"n":13,"o":54.7,"t":"2026-09-21T09:00:00Z","v":761,"vw":54.696},{"c":55,"h":55,"l":54.89,"n":29,"o":54.89,"t":"2026-09-21T09:15:00Z","v":2684,"vw":54.987732},{"c":55.03,"h":55.11,"l":55.03,"n":10,"o":55.11,"t":"2026-09-21T09:30:00Z","v":1111,"vw":55.102},{"c":55.0643,"h":55.0643,"l":55.02,"n":29,"o":55.05,"t":"2026-09-21T09:45:00Z","v":1837,"vw":55.03703},{"c":55.02,"h":55.02,"l":55.02,"n":4,"o":55.02,"t":"2026-09-21T10:00:00Z","v":720,"vw":55.02},{"c":55.02,"h":55.03,"l":55.02,"n":6,"o":55.03,"t":"2026-09-21T10:15:00Z","v":238,"vw":55.024808},{"c":55,"h":55.1,"l":55,"n":4,"o":55.1,"t":"2026-09-21T10:30:00Z","v":546,"vw":55.060554},{"c":54.93,"h":54.93,"l":54.93,"n":5,"o":54.93,"t":"2026-09-21T10:45:00Z","v":255,"vw":54.93},{"c":54.76,"h":54.85,"l":54.76,"n":37,"o":54.76,"t":"2026-09-21T11:00:00Z","v":2062,"vw":54.7795},{"c":54.8,"h":54.84,"l":54.64,"n":40,"o":54.64,"t":"2026-09-21T11:15:00Z","v":2202,"vw":54.690475},{"c":54.96,"h":55.01,"l":54.92,"n":48,"o":54.92,"t":"2026-09-21T11:45:00Z","v":1291,"vw":54.963322},{"c":55,"h":55.35,"l":55,"n":23,"o":55,"t":"2026-09-21T12:00:00Z","v":1754,"vw":55.027323},{"c":55,"h":55,"l":54.99,"n":5,"o":54.99,"t":"2026-09-21T12:15:00Z","v":1050,"vw":54.999},{"c":55,"h":55,"l":54.87,"n":10,"o":55,"t":"2026-09-21T12:30:00Z","v":948,"vw":54.945704},{"c":55.49,"h":55.49,"l":54.9413,"n":12,"o":55.01,"t":"2026-09-21T13:00:00Z","v":845,"vw":55.1104},{"c":54.6,"h":55.05,"l":54.58,"n":76,"o":55.05,"t":"2026-09-21T13:15:00Z","v":7671,"vw":54.876822},{"c":54.93,"h":55.17,"l":54.04,"n":1617,"o":54.39,"t":"2026-09-21T13:30:00Z","v":130852,"vw":54.535171},{"c":54.665,"h":55.39,"l":54.53,"n":1248,"o":54.94,"t":"2026-09-21T13:45:00Z","v":85360,"vw":55.0878},{"c":54.64,"h":54.77,"l":54.43,"n":676,"o":54.58,"t":"2026-09-21T14:00:00Z","v":35173,"vw":54.62406},{"c":55.07,"h":55.188,"l":54.58,"n":597,"o":54.695,"t":"2026-09-21T14:15:00Z","v":32280,"vw":54.855365},{"c":54.99,"h":55.29,"l":54.91,"n":882,"o":55.07,"t":"2026-09-21T14:30:00Z","v":56567,"vw":55.12167},{"c":54.8506,"h":55.035,"l":54.57,"n":631,"o":54.94,"t":"2026-09-21T14:45:00Z","v":31633,"vw":54.825405},{"c":55,"h":55.09,"l":54.88,"n":642,"o":54.88,"t":"2026-09-21T15:00:00Z","v":24712,"vw":55.01237},{"c":55.01,"h":55.0195,"l":54.83,"n":632,"o":55.005,"t":"2026-09-21T15:15:00Z","v":17602,"vw":54.918906},{"c":54.9673,"h":55.21,"l":54.96,"n":856,"o":55.04,"t":"2026-09-21T15:30:00Z","v":37699,"vw":55.129231},{"c":55.339,"h":55.455,"l":54.97,"n":673,"o":54.97,"t":"2026-09-21T15:45:00Z","v":42846,"vw":55.298805},{"c":55.02,"h":55.3299,"l":54.9,"n":787,"o":55.27,"t":"2026-09-21T16:00:00Z","v":45291,"vw":55.114098},{"c":54.95,"h":55.1113,"l":54.95,"n":480,"o":55.04,"t":"2026-09-21T16:15:00Z","v":13569,"vw":55.047461},{"c":54.86,"h":55.025,"l":54.83,"n":439,"o":54.955,"t":"2026-09-21T16:30:00Z","v":17362,"vw":54.939},{"c":55.06,"h":55.1188,"l":54.8,"n":567,"o":54.88,"t":"2026-09-21T16:45:00Z","v":31519,"vw":54.957722},{"c":55.0672,"h":55.145,"l":55,"n":539,"o":55.11,"t":"2026-09-21T17:00:00Z","v":19533,"vw":55.059475},{"c":54.9,"h":55.07,"l":54.8,"n":805,"o":55.07,"t":"2026-09-21T17:15:00Z","v":41236,"vw":54.908439},{"c":54.985,"h":55.1,"l":54.8801,"n":580,"o":54.9,"t":"2026-09-21T17:30:00Z","v":20837,"vw":54.991106},{"c":54.955,"h":55.11,"l":54.93,"n":469,"o":55.02,"t":"2026-09-21T17:45:00Z","v":20018,"vw":55.009338},{"c":55.025,"h":55.04,"l":54.86,"n":614,"o":54.97,"t":"2026-09-21T18:00:00Z","v":19657,"vw":54.949284},{"c":55.13,"h":55.13,"l":55.01,"n":712,"o":55.02,"t":"2026-09-21T18:15:00Z","v":40089,"vw":55.05914},{"c":55.4151,"h":55.5,"l":55.03,"n":779,"o":55.13,"t":"2026-09-21T18:30:00Z","v":39007,"vw":55.301372},{"c":55.405,"h":55.5,"l":55.3101,"n":636,"o":55.415,"t":"2026-09-21T18:45:00Z","v":33840,"vw":55.425051},{"c":55.335,"h":55.4766,"l":55.29,"n":801,"o":55.415,"t":"2026-09-21T19:00:00Z","v":41797,"vw":55.409666},{"c":55.17,"h":55.4,"l":55.17,"n":622,"o":55.37,"t":"2026-09-21T19:15:00Z","v":20412,"vw":55.290282},{"c":55.51,"h":55.58,"l":55.19,"n":1247,"o":55.19,"t":"2026-09-21T19:30:00Z","v":62430,"vw":55.45748},{"c":54.88,"h":55.5319,"l":54.82,"n":3270,"o":55.51,"t":"2026-09-21T19:45:00Z","v":156142,"vw":55.059248},{"c":54.9327,"h":54.9327,"l":54.91,"n":53,"o":54.91,"t":"2026-09-21T20:00:00Z","v":109710,"vw":54.910024},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-09-21T20:15:00Z","v":505,"vw":55.5},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-09-21T21:00:00Z","v":330,"vw":55.24},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-09-21T21:15:00Z","v":100,"vw":54.9},{"c":55.2,"h":55.4219,"l":55.2,"n":3,"o":55.2,"t":"2026-09-21T21:30:00Z","v":400,"vw":55.31095},{"c":55.5,"h":55.5,"l":54.8695,"n":7,"o":55.4243,"t":"2026-09-21T21:45:00Z","v":689,"vw":55.116815},{"c":55.35,"h":55.5,"l":55.25,"n":62,"o":55.5,"t":"2026-09-21T22:00:00Z","v":4972,"vw":55.272168},{"c":55.56,"h":55.56,"l":55.5,"n":59,"o":55.5,"t":"2026-09-21T22:30:00Z","v":1354,"vw":55.513598},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-09-21T22:45:00Z","v":150,"vw":55.67},{"c":55.61,"h":55.61,"l":55.56,"n":6,"o":55.58,"t":"2026-09-21T23:15:00Z","v":566,"vw":55.578277},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-09-21T23:30:00Z","v":185,"vw":55.8},{"c":56,"h":56,"l":55.88,"n":5,"o":55.88,"t":"2026-09-21T23:45:00Z","v":685,"vw":55.928144},{"c":55.55,"h":55.65,"l":54,"n":170,"o":55.38,"t":"2026-09-22T08:00:00Z","v":8651,"vw":54.836387},{"c":53.5802,"h":53.5802,"l":53.5802,"n":1,"o":53.5802,"t":"2026-09-22T08:30:00Z","v":100,"vw":53.5802},{"c":54.5,"h":54.5,"l":54.39,"n":7,"o":54.41,"t":"2026-09-22T09:00:00Z","v":462,"vw":54.436426},{"c":54.52,"h":54.52,"l":54.52,"n":5,"o":54.52,"t":"2026-09-22T09:30:00Z","v":211,"vw":54.52},{"c":54.86,"h":54.94,"l":54.86,"n":14,"o":54.94,"t":"2026-09-22T11:00:00Z","v":536,"vw":54.896364},{"c":54.63,"h":54.64,"l":54.63,"n":7,"o":54.64,"t":"2026-09-22T11:30:00Z","v":645,"vw":54.637669},{"c":54.7817,"h":54.7817,"l":54.33,"n":39,"o":54.6,"t":"2026-09-22T11:45:00Z","v":1168,"vw":54.564529},{"c":54.3,"h":54.31,"l":54.3,"n":14,"o":54.31,"t":"2026-09-22T12:00:00Z","v":607,"vw":54.303333},{"c":54.3,"h":54.3,"l":54.3,"n":9,"o":54.3,"t":"2026-09-22T12:15:00Z","v":214,"vw":54.3},{"c":54.3,"h":54.31,"l":54.3,"n":10,"o":54.31,"t":"2026-09-22T12:30:00Z","v":655,"vw":54.301984},{"c":54.3,"h":54.3,"l":54.3,"n":8,"o":54.3,"t":"2026-09-22T12:45:00Z","v":426,"vw":54.3},{"c":54.26,"h":54.43,"l":54.26,"n":33,"o":54.4,"t":"2026-09-22T13:00:00Z","v":1726,"vw":54.382117},{"c":54.89,"h":54.89,"l":54.25,"n":34,"o":54.25,"t":"2026-09-22T13:15:00Z","v":1514,"vw":54.51},{"c":56.28,"h":56.7,"l":54.42,"n":1685,"o":54.61,"t":"2026-09-22T13:30:00Z","v":152759,"vw":55.882514},{"c":57.44,"h":57.46,"l":55.91,"n":1264,"o":56.296,"t":"2026-09-22T13:45:00Z","v":73379,"vw":56.682419},{"c":57.13,"h":57.5,"l":56.6,"n":1030,"o":57.48,"t":"2026-09-22T14:00:00Z","v":68765,"vw":57.10217},{"c":56.61,"h":57.09,"l":56.25,"n":1043,"o":56.92,"t":"2026-09-22T14:15:00Z","v":91152,"vw":56.450878},{"c":56.35,"h":56.91,"l":56.3496,"n":1014,"o":56.55,"t":"2026-09-22T14:30:00Z","v":51826,"vw":56.673978},{"c":56.13,"h":56.4,"l":55.96,"n":881,"o":56.3388,"t":"2026-09-22T14:45:00Z","v":40204,"vw":56.148748},{"c":56.51,"h":56.52,"l":56.04,"n":591,"o":56.15,"t":"2026-09-22T15:00:00Z","v":29325,"vw":56.2722},{"c":56.269,"h":56.4206,"l":55.85,"n":606,"o":56.4206,"t":"2026-09-22T15:15:00Z","v":29969,"vw":56.090546},{"c":55.8,"h":56.23,"l":55.7063,"n":605,"o":56.15,"t":"2026-09-22T15:30:00Z","v":29600,"vw":55.858644},{"c":56.155,"h":56.2,"l":55.74,"n":449,"o":55.84,"t":"2026-09-22T15:45:00Z","v":20534,"vw":55.993972},{"c":55.93,"h":56.19,"l":55.925,"n":443,"o":56.15,"t":"2026-09-22T16:00:00Z","v":17871,"vw":56.034293},{"c":55.93,"h":56.08,"l":55.88,"n":404,"o":55.9,"t":"2026-09-22T16:15:00Z","v":18070,"vw":55.96976},{"c":56.38,"h":56.38,"l":56.02,"n":509,"o":56.03,"t":"2026-09-22T16:30:00Z","v":20976,"vw":56.203962},{"c":56.44,"h":56.53,"l":56.237,"n":682,"o":56.36,"t":"2026-09-22T16:45:00Z","v":27539,"vw":56.387817},{"c":56.81,"h":56.9675,"l":56.28,"n":962,"o":56.395,"t":"2026-09-22T17:00:00Z","v":53409,"vw":56.63804},{"c":56.3216,"h":56.73,"l":56.195,"n":602,"o":56.73,"t":"2026-09-22T17:15:00Z","v":38997,"vw":56.496779},{"c":56.44,"h":56.55,"l":56.33,"n":629,"o":56.33,"t":"2026-09-22T17:30:00Z","v":21435,"vw":56.438031},{"c":56.77,"h":56.77,"l":56.41,"n":702,"o":56.44,"t":"2026-09-22T17:45:00Z","v":29134,"vw":56.561769},{"c":56.65,"h":56.74,"l":56.49,"n":575,"o":56.73,"t":"2026-09-22T18:00:00Z","v":18796,"vw":56.648769},{"c":56.54,"h":56.76,"l":56.53,"n":448,"o":56.71,"t":"2026-09-22T18:15:00Z","v":16936,"vw":56.631703},{"c":56.7273,"h":56.73,"l":56.48,"n":599,"o":56.57,"t":"2026-09-22T18:30:00Z","v":20686,"vw":56.601485},{"c":56.705,"h":56.81,"l":56.62,"n":698,"o":56.76,"t":"2026-09-22T18:45:00Z","v":32303,"vw":56.71349},{"c":56.38,"h":56.72,"l":56.36,"n":723,"o":56.63,"t":"2026-09-22T19:00:00Z","v":33863,"vw":56.489588},{"c":56.325,"h":56.47,"l":56.3,"n":1069,"o":56.38,"t":"2026-09-22T19:15:00Z","v":62675,"vw":56.397118},{"c":56.44,"h":56.49,"l":56.29,"n":1328,"o":56.325,"t":"2026-09-22T19:30:00Z","v":39673,"vw":56.38087},{"c":56.59,"h":56.69,"l":56.2149,"n":3489,"o":56.47,"t":"2026-09-22T19:45:00Z","v":171459,"vw":56.468992},{"c":56.0715,"h":56.58,"l":56.0715,"n":48,"o":56.58,"t":"2026-09-22T20:00:00Z","v":399233,"vw":56.579808},{"c":56.0718,"h":56.0718,"l":56.0718,"n":1,"o":56.0718,"t":"2026-09-22T20:15:00Z","v":105,"vw":56.0718},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-09-22T20:30:00Z","v":121,"vw":56.48},{"c":56.48,"h":56.48,"l":56.1759,"n":8,"o":56.1759,"t":"2026-09-22T20:45:00Z","v":1330,"vw":56.318447},{"c":56.1,"h":56.6,"l":56.1,"n":2,"o":56.6,"t":"2026-09-22T21:15:00Z","v":340,"vw":56.394118},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-22T22:00:00Z","v":100,"vw":56.5},{"c":56.53,"h":56.6,"l":56.5,"n":11,"o":56.5,"t":"2026-09-22T22:15:00Z","v":574,"vw":56.5325},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-09-22T23:00:00Z","v":265,"vw":56.65},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-09-22T23:30:00Z","v":100,"vw":56.6},{"c":56.51,"h":56.77,"l":56,"n":66,"o":56,"t":"2026-09-23T08:00:00Z","v":3346,"vw":56.495462},{"c":56.46,"h":56.46,"l":56.4,"n":22,"o":56.46,"t":"2026-09-23T09:00:00Z","v":1201,"vw":56.451667},{"c":56.5,"h":56.5,"l":56.5,"n":81,"o":56.5,"t":"2026-09-23T09:15:00Z","v":3000,"vw":56.5},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-09-23T09:45:00Z","v":1000,"vw":56.5},{"c":56.35,"h":56.35,"l":56.2,"n":19,"o":56.25,"t":"2026-09-23T11:00:00Z","v":3241,"vw":56.330103},{"c":56.1,"h":56.1,"l":56.1,"n":4,"o":56.1,"t":"2026-09-23T11:15:00Z","v":365,"vw":56.1},{"c":55.5,"h":56.4306,"l":55.5,"n":21,"o":55.95,"t":"2026-09-23T11:30:00Z","v":2371,"vw":55.815889},{"c":55.66,"h":55.66,"l":55.66,"n":13,"o":55.66,"t":"2026-09-23T11:45:00Z","v":1637,"vw":55.66},{"c":56.02,"h":56.04,"l":56.02,"n":16,"o":56.04,"t":"2026-09-23T12:30:00Z","v":295,"vw":56.030909},{"c":55.93,"h":55.93,"l":55.9,"n":5,"o":55.9,"t":"2026-09-23T13:00:00Z","v":275,"vw":55.914634},{"c":56.45,"h":56.45,"l":55.86,"n":29,"o":56.1,"t":"2026-09-23T13:15:00Z","v":1096,"vw":56.062273},{"c":55.68,"h":56.1176,"l":55.22,"n":640,"o":55.86,"t":"2026-09-23T13:30:00Z","v":57672,"vw":55.624804},{"c":55.96,"h":56.15,"l":55.4,"n":560,"o":55.715,"t":"2026-09-23T13:45:00Z","v":25838,"vw":55.67156},{"c":54.84,"h":56.115,"l":54.6601,"n":563,"o":56.055,"t":"2026-09-23T14:00:00Z","v":32870,"vw":55.23539},{"c":55.16,"h":55.21,"l":54.7,"n":562,"o":54.99,"t":"2026-09-23T14:15:00Z","v":31703,"vw":55.041199},{"c":55.22,"h":55.48,"l":54.92,"n":474,"o":55.21,"t":"2026-09-23T14:30:00Z","v":16064,"vw":55.171837},{"c":55.7,"h":55.93,"l":55.24,"n":494,"o":55.25,"t":"2026-09-23T14:45:00Z","v":18303,"vw":55.479531},{"c":54.89,"h":55.8,"l":54.825,"n":1183,"o":55.8,"t":"2026-09-23T15:00:00Z","v":45226,"vw":55.105956},{"c":55.42,"h":55.59,"l":54.735,"n":622,"o":54.845,"t":"2026-09-23T15:15:00Z","v":27753,"vw":55.144851},{"c":55.5047,"h":55.515,"l":55.2018,"n":495,"o":55.41,"t":"2026-09-23T15:30:00Z","v":20324,"vw":55.334521},{"c":54.67,"h":55.56,"l":54.6675,"n":744,"o":55.56,"t":"2026-09-23T15:45:00Z","v":41568,"vw":55.055283},{"c":54.59,"h":54.7199,"l":54.5,"n":442,"o":54.63,"t":"2026-09-23T16:00:00Z","v":12976,"vw":54.62235},{"c":54.065,"h":54.665,"l":53.985,"n":1161,"o":54.64,"t":"2026-09-23T16:15:00Z","v":79269,"vw":54.25847},{"c":54.24,"h":54.5,"l":54.11,"n":1248,"o":54.13,"t":"2026-09-23T16:30:00Z","v":53565,"vw":54.350259},{"c":53.7,"h":54.35,"l":53.6696,"n":1256,"o":54.265,"t":"2026-09-23T16:45:00Z","v":61189,"vw":54.051958},{"c":53.68,"h":53.74,"l":53.5,"n":1188,"o":53.7,"t":"2026-09-23T17:00:00Z","v":58224,"vw":53.630681},{"c":54,"h":54.14,"l":53.72,"n":697,"o":53.72,"t":"2026-09-23T17:15:00Z","v":29190,"vw":53.94853},{"c":54.04,"h":54.04,"l":53.8,"n":685,"o":53.92,"t":"2026-09-23T17:30:00Z","v":37831,"vw":53.932861},{"c":54.17,"h":54.26,"l":53.875,"n":954,"o":54.015,"t":"2026-09-23T17:45:00Z","v":47559,"vw":54.102264},{"c":54.04,"h":54.23,"l":53.97,"n":689,"o":54.22,"t":"2026-09-23T18:00:00Z","v":33735,"vw":54.085896},{"c":53.82,"h":54.125,"l":53.81,"n":886,"o":54.03,"t":"2026-09-23T18:15:00Z","v":46397,"vw":53.948089},{"c":53.64,"h":53.81,"l":53.62,"n":823,"o":53.81,"t":"2026-09-23T18:30:00Z","v":29490,"vw":53.734109},{"c":53.71,"h":53.8,"l":53.5108,"n":880,"o":53.6,"t":"2026-09-23T18:45:00Z","v":29280,"vw":53.631842},{"c":53.605,"h":53.75,"l":53.53,"n":1276,"o":53.68,"t":"2026-09-23T19:00:00Z","v":77784,"vw":53.638098},{"c":53.565,"h":53.68,"l":53.43,"n":1369,"o":53.6,"t":"2026-09-23T19:15:00Z","v":72037,"vw":53.551854},{"c":53.76,"h":53.97,"l":53.51,"n":1587,"o":53.55,"t":"2026-09-23T19:30:00Z","v":69781,"vw":53.766088},{"c":53.91,"h":53.99,"l":53.625,"n":4466,"o":53.74,"t":"2026-09-23T19:45:00Z","v":251534,"vw":53.834772},{"c":53.88,"h":53.88,"l":53.88,"n":53,"o":53.88,"t":"2026-09-23T20:00:00Z","v":185035,"vw":53.88},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-23T20:45:00Z","v":750,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":12,"o":53.9,"t":"2026-09-23T22:30:00Z","v":225,"vw":53.9},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-09-23T22:45:00Z","v":300,"vw":53.9},{"c":53.9566,"h":53.9566,"l":53.9566,"n":1,"o":53.9566,"t":"2026-09-23T23:15:00Z","v":200,"vw":53.9566},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-23T23:45:00Z","v":556,"vw":54},{"c":52.88,"h":53.28,"l":52.25,"n":43,"o":53.27,"t":"2026-09-24T08:00:00Z","v":2367,"vw":53.001608},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-24T08:15:00Z","v":250,"vw":52.5},{"c":52.2056,"h":52.6,"l":52.2056,"n":11,"o":52.59,"t":"2026-09-24T08:30:00Z","v":1488,"vw":52.528246},{"c":52.59,"h":52.59,"l":52.15,"n":8,"o":52.15,"t":"2026-09-24T08:45:00Z","v":686,"vw":52.236207},{"c":52.17,"h":52.2,"l":52.17,"n":20,"o":52.2,"t":"2026-09-24T09:00:00Z","v":398,"vw":52.185},{"c":52,"h":52.16,"l":52,"n":26,"o":52.16,"t":"2026-09-24T09:15:00Z","v":907,"vw":52.070265},{"c":52.04,"h":52.05,"l":52.04,"n":4,"o":52.05,"t":"2026-09-24T09:30:00Z","v":392,"vw":52.042898},{"c":52.4,"h":52.49,"l":52.31,"n":11,"o":52.31,"t":"2026-09-24T09:45:00Z","v":1423,"vw":52.439116},{"c":52.31,"h":52.4,"l":52.3,"n":42,"o":52.4,"t":"2026-09-24T10:00:00Z","v":1837,"vw":52.382159},{"c":52.3,"h":52.35,"l":52.3,"n":21,"o":52.3,"t":"2026-09-24T10:15:00Z","v":2231,"vw":52.303606},{"c":52.28,"h":52.64,"l":52.28,"n":9,"o":52.64,"t":"2026-09-24T11:00:00Z","v":876,"vw":52.322353},{"c":52.76,"h":52.76,"l":52.76,"n":4,"o":52.76,"t":"2026-09-24T11:15:00Z","v":219,"vw":52.76},{"c":52.68,"h":52.68,"l":52.68,"n":3,"o":52.68,"t":"2026-09-24T11:30:00Z","v":214,"vw":52.68},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-24T11:45:00Z","v":100,"vw":52.7},{"c":52.56,"h":52.75,"l":52.55,"n":10,"o":52.75,"t":"2026-09-24T12:15:00Z","v":834,"vw":52.695833},{"c":52.38,"h":53.15,"l":52.38,"n":5,"o":53.15,"t":"2026-09-24T12:30:00Z","v":515,"vw":52.84104},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-09-24T13:00:00Z","v":1000,"vw":52.25},{"c":52.26,"h":52.26,"l":52.16,"n":51,"o":52.26,"t":"2026-09-24T13:15:00Z","v":2607,"vw":52.234172},{"c":53.775,"h":53.84,"l":51.9,"n":1248,"o":52.46,"t":"2026-09-24T13:30:00Z","v":112824,"vw":52.659624},{"c":53.44,"h":53.99,"l":53.25,"n":701,"o":53.88,"t":"2026-09-24T13:45:00Z","v":42479,"vw":53.673544},{"c":53.19,"h":54.2699,"l":53.03,"n":865,"o":53.52,"t":"2026-09-24T14:00:00Z","v":49051,"vw":53.805841},{"c":52.8051,"h":53.3711,"l":52.74,"n":448,"o":53.29,"t":"2026-09-24T14:15:00Z","v":15306,"vw":52.87657},{"c":52.53,"h":53.1,"l":52.51,"n":549,"o":52.82,"t":"2026-09-24T14:30:00Z","v":18592,"vw":52.761185},{"c":52.26,"h":52.58,"l":52.1379,"n":550,"o":52.42,"t":"2026-09-24T14:45:00Z","v":19871,"vw":52.291742},{"c":52.1442,"h":52.43,"l":52.1,"n":536,"o":52.34,"t":"2026-09-24T15:00:00Z","v":18333,"vw":52.273101},{"c":51.71,"h":52.38,"l":51.68,"n":1014,"o":52.18,"t":"2026-09-24T15:15:00Z","v":52491,"vw":51.976632},{"c":51.47,"h":51.7,"l":51.31,"n":1316,"o":51.7,"t":"2026-09-24T15:30:00Z","v":84302,"vw":51.561184},{"c":51.515,"h":51.73,"l":51.44,"n":1049,"o":51.445,"t":"2026-09-24T15:45:00Z","v":58507,"vw":51.527679},{"c":51.56,"h":51.56,"l":51.34,"n":687,"o":51.5,"t":"2026-09-24T16:00:00Z","v":29905,"vw":51.445978},{"c":52.215,"h":52.6456,"l":51.63,"n":1036,"o":51.65,"t":"2026-09-24T16:15:00Z","v":54834,"vw":52.197266},{"c":52.525,"h":52.77,"l":52.07,"n":918,"o":52.14,"t":"2026-09-24T16:30:00Z","v":61209,"vw":52.2949},{"c":52.7595,"h":52.8399,"l":52.26,"n":987,"o":52.41,"t":"2026-09-24T16:45:00Z","v":45629,"vw":52.589832},{"c":52.655,"h":52.755,"l":52.44,"n":1027,"o":52.7533,"t":"2026-09-24T17:00:00Z","v":59232,"vw":52.639003},{"c":52.335,"h":52.6899,"l":52.26,"n":556,"o":52.6,"t":"2026-09-24T17:15:00Z","v":28086,"vw":52.435314},{"c":52.205,"h":52.49,"l":52.13,"n":498,"o":52.335,"t":"2026-09-24T17:30:00Z","v":15757,"vw":52.298489},{"c":52.32,"h":52.42,"l":52.18,"n":503,"o":52.21,"t":"2026-09-24T17:45:00Z","v":19275,"vw":52.302633},{"c":52.46,"h":52.58,"l":52.09,"n":795,"o":52.34,"t":"2026-09-24T18:00:00Z","v":56029,"vw":52.302443},{"c":52.79,"h":52.79,"l":52.37,"n":694,"o":52.47,"t":"2026-09-24T18:15:00Z","v":29565,"vw":52.57136},{"c":53.135,"h":53.1899,"l":52.525,"n":896,"o":52.79,"t":"2026-09-24T18:30:00Z","v":39131,"vw":52.785848},{"c":53.11,"h":53.59,"l":53.07,"n":1059,"o":53.1002,"t":"2026-09-24T18:45:00Z","v":52334,"vw":53.289936},{"c":52.785,"h":53.14,"l":52.73,"n":671,"o":53.14,"t":"2026-09-24T19:00:00Z","v":27898,"vw":52.850094},{"c":52.76,"h":53.07,"l":52.74,"n":1061,"o":52.785,"t":"2026-09-24T19:15:00Z","v":47661,"vw":52.937667},{"c":52.8,"h":52.94,"l":52.7201,"n":1433,"o":52.76,"t":"2026-09-24T19:30:00Z","v":65576,"vw":52.838887},{"c":53.07,"h":53.11,"l":52.82,"n":4235,"o":52.82,"t":"2026-09-24T19:45:00Z","v":246121,"vw":52.966104},{"c":53.2,"h":53.3884,"l":53,"n":69,"o":53.08,"t":"2026-09-24T20:00:00Z","v":198795,"vw":53.080463},{"c":53.1577,"h":53.19,"l":52.4933,"n":26,"o":53.09,"t":"2026-09-24T20:15:00Z","v":1011,"vw":52.8196},{"c":53.4054,"h":53.4054,"l":53.18,"n":4,"o":53.18,"t":"2026-09-24T20:30:00Z","v":1410,"vw":53.341},{"c":53.15,"h":53.16,"l":52.9841,"n":11,"o":52.9841,"t":"2026-09-24T20:45:00Z","v":899,"vw":53.05562},{"c":53.261,"h":53.261,"l":53.261,"n":1,"o":53.261,"t":"2026-09-24T21:00:00Z","v":194,"vw":53.261},{"c":53.3909,"h":53.3909,"l":53.3909,"n":10,"o":53.3909,"t":"2026-09-24T21:15:00Z","v":519,"vw":53.3909},{"c":53.35,"h":53.35,"l":53.2,"n":6,"o":53.2,"t":"2026-09-24T21:30:00Z","v":1790,"vw":53.29675},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-09-24T21:45:00Z","v":288,"vw":53.15},{"c":53.3893,"h":53.3893,"l":53.3893,"n":1,"o":53.3893,"t":"2026-09-24T22:15:00Z","v":704,"vw":53.3893},{"c":53.3685,"h":53.3685,"l":53.3685,"n":1,"o":53.3685,"t":"2026-09-24T22:30:00Z","v":100,"vw":53.3685},{"c":53.3997,"h":53.3997,"l":53.3454,"n":5,"o":53.3454,"t":"2026-09-24T23:30:00Z","v":584,"vw":53.367625},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-09-24T23:45:00Z","v":500,"vw":53.4},{"c":53.54,"h":54.5,"l":53.54,"n":66,"o":53.8,"t":"2026-09-25T08:00:00Z","v":2306,"vw":54.03977},{"c":54.45,"h":54.45,"l":54.23,"n":13,"o":54.23,"t":"2026-09-25T08:30:00Z","v":340,"vw":54.34},{"c":54.99,"h":54.99,"l":54.35,"n":19,"o":54.35,"t":"2026-09-25T08:45:00Z","v":978,"vw":54.525197},{"c":54.51,"h":54.51,"l":54.51,"n":4,"o":54.51,"t":"2026-09-25T09:00:00Z","v":227,"vw":54.51},{"c":54.25,"h":54.8,"l":54.25,"n":12,"o":54.8,"t":"2026-09-25T09:30:00Z","v":711,"vw":54.501897},{"c":54.24,"h":54.3,"l":54.24,"n":54,"o":54.27,"t":"2026-09-25T09:45:00Z","v":1521,"vw":54.26},{"c":54.2,"h":54.2,"l":54.2,"n":19,"o":54.2,"t":"2026-09-25T10:00:00Z","v":1381,"vw":54.2},{"c":54.3,"h":54.35,"l":54.3,"n":7,"o":54.35,"t":"2026-09-25T10:45:00Z","v":355,"vw":54.327419},{"c":54.7,"h":54.7,"l":54.7,"n":7,"o":54.7,"t":"2026-09-25T11:15:00Z","v":495,"vw":54.7},{"c":54.5,"h":54.8692,"l":54.5,"n":8,"o":54.8692,"t":"2026-09-25T11:30:00Z","v":478,"vw":54.611473},{"c":54.7,"h":54.7,"l":54.7,"n":6,"o":54.7,"t":"2026-09-25T11:45:00Z","v":327,"vw":54.7},{"c":54.672,"h":54.672,"l":54.5,"n":9,"o":54.5,"t":"2026-09-25T12:00:00Z","v":421,"vw":54.55993},{"c":54.19,"h":54.3,"l":54.18,"n":11,"o":54.3,"t":"2026-09-25T12:15:00Z","v":836,"vw":54.218428},{"c":54.18,"h":54.18,"l":54.18,"n":2,"o":54.18,"t":"2026-09-25T12:30:00Z","v":105,"vw":54.18},{"c":54.3135,"h":54.3135,"l":54.05,"n":19,"o":54.28,"t":"2026-09-25T13:00:00Z","v":2506,"vw":54.202895},{"c":54,"h":54.3,"l":54,"n":18,"o":54.25,"t":"2026-09-25T13:15:00Z","v":2957,"vw":54.240997},{"c":54.6225,"h":54.7,"l":53.38,"n":742,"o":53.84,"t":"2026-09-25T13:30:00Z","v":53710,"vw":54.059098},{"c":55.2947,"h":55.7941,"l":54.52,"n":1073,"o":54.625,"t":"2026-09-25T13:45:00Z","v":88691,"vw":55.132053},{"c":55.195,"h":55.7931,"l":54.9528,"n":756,"o":55.45,"t":"2026-09-25T14:00:00Z","v":56807,"vw":55.304051},{"c":55.145,"h":55.46,"l":54.83,"n":733,"o":55.185,"t":"2026-09-25T14:15:00Z","v":42671,"vw":55.194685},{"c":55.3,"h":55.33,"l":54.8707,"n":440,"o":55.04,"t":"2026-09-25T14:30:00Z","v":18600,"vw":55.071589},{"c":55.4,"h":55.49,"l":55.06,"n":594,"o":55.25,"t":"2026-09-25T14:45:00Z","v":28830,"vw":55.369513},{"c":55.5,"h":55.62,"l":55.395,"n":554,"o":55.395,"t":"2026-09-25T15:00:00Z","v":21198,"vw":55.507973},{"c":55.485,"h":55.72,"l":55.42,"n":533,"o":55.57,"t":"2026-09-25T15:15:00Z","v":29114,"vw":55.599747},{"c":55.07,"h":55.67,"l":55.02,"n":490,"o":55.62,"t":"2026-09-25T15:30:00Z","v":18578,"vw":55.356049},{"c":55.51,"h":55.52,"l":55.04,"n":524,"o":55.14,"t":"2026-09-25T15:45:00Z","v":22018,"vw":55.294625},{"c":55.65,"h":55.96,"l":55.44,"n":716,"o":55.48,"t":"2026-09-25T16:00:00Z","v":37450,"vw":55.815308},{"c":55.98,"h":55.98,"l":55.6,"n":618,"o":55.65,"t":"2026-09-25T16:15:00Z","v":145279,"vw":55.837056},{"c":55.71,"h":56.04,"l":55.6,"n":825,"o":55.965,"t":"2026-09-25T16:30:00Z","v":33781,"vw":55.817992},{"c":55.49,"h":55.89,"l":55.38,"n":489,"o":55.66,"t":"2026-09-25T16:45:00Z","v":21233,"vw":55.676637},{"c":55.57,"h":55.6099,"l":55.38,"n":403,"o":55.475,"t":"2026-09-25T17:00:00Z","v":15642,"vw":55.501623},{"c":55.36,"h":55.64,"l":55.36,"n":293,"o":55.61,"t":"2026-09-25T17:15:00Z","v":10470,"vw":55.467807},{"c":55.35,"h":55.37,"l":55.15,"n":464,"o":55.31,"t":"2026-09-25T17:30:00Z","v":19112,"vw":55.259426},{"c":55.41,"h":55.45,"l":55.16,"n":442,"o":55.365,"t":"2026-09-25T17:45:00Z","v":19272,"vw":55.349643},{"c":55.26,"h":55.39,"l":55.16,"n":384,"o":55.38,"t":"2026-09-25T18:00:00Z","v":10880,"vw":55.246081},{"c":55.19,"h":55.3228,"l":55.09,"n":392,"o":55.26,"t":"2026-09-25T18:15:00Z","v":12391,"vw":55.196803},{"c":55.215,"h":55.355,"l":55.11,"n":607,"o":55.19,"t":"2026-09-25T18:30:00Z","v":24860,"vw":55.195838},{"c":55.2999,"h":55.3,"l":55.1,"n":502,"o":55.24,"t":"2026-09-25T18:45:00Z","v":61534,"vw":55.204403},{"c":55.615,"h":55.76,"l":55.25,"n":815,"o":55.265,"t":"2026-09-25T19:00:00Z","v":44151,"vw":55.518944},{"c":55.39,"h":55.64,"l":55.28,"n":823,"o":55.64,"t":"2026-09-25T19:15:00Z","v":37277,"vw":55.445611},{"c":55.61,"h":55.68,"l":55.36,"n":1433,"o":55.38,"t":"2026-09-25T19:30:00Z","v":89897,"vw":55.490457},{"c":56.22,"h":56.57,"l":55.64,"n":5982,"o":55.64,"t":"2026-09-25T19:45:00Z","v":496560,"vw":56.296105},{"c":56.24,"h":56.57,"l":56.2,"n":80,"o":56.22,"t":"2026-09-25T20:00:00Z","v":144367,"vw":56.220355},{"c":56.7,"h":56.7,"l":56.4,"n":21,"o":56.4,"t":"2026-09-25T20:45:00Z","v":1084,"vw":56.578158},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-09-25T21:00:00Z","v":100,"vw":56.58},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-09-25T21:30:00Z","v":718,"vw":56.6},{"c":56.7,"h":56.7,"l":56.7,"n":8,"o":56.7,"t":"2026-09-25T21:45:00Z","v":305,"vw":56.7},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-09-25T22:00:00Z","v":3500,"vw":56.25},{"c":56.25,"h":56.8393,"l":56.25,"n":8,"o":56.8393,"t":"2026-09-25T22:15:00Z","v":3710,"vw":56.281854},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-09-25T22:30:00Z","v":132,"vw":56.8},{"c":56.75,"h":56.78,"l":56.68,"n":24,"o":56.68,"t":"2026-09-25T22:45:00Z","v":1528,"vw":56.743095},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-09-25T23:00:00Z","v":1021,"vw":56.65},{"c":56.75,"h":56.82,"l":56.72,"n":18,"o":56.76,"t":"2026-09-25T23:15:00Z","v":1366,"vw":56.774324},{"c":56.89,"h":56.89,"l":56.89,"n":1,"o":56.89,"t":"2026-09-25T23:30:00Z","v":457,"vw":56.89},{"c":56.7,"h":56.89,"l":56.7,"n":18,"o":56.77,"t":"2026-09-25T23:45:00Z","v":1714,"vw":56.79131},{"c":55,"h":55,"l":54.59,"n":115,"o":54.71,"t":"2026-09-28T08:00:00Z","v":4494,"vw":54.745411},{"c":54.88,"h":54.95,"l":54.88,"n":9,"o":54.95,"t":"2026-09-28T08:15:00Z","v":481,"vw":54.915},{"c":54.5,"h":54.78,"l":54.5,"n":50,"o":54.62,"t":"2026-09-28T08:30:00Z","v":1408,"vw":54.605375},{"c":54.58,"h":54.58,"l":54.58,"n":2,"o":54.58,"t":"2026-09-28T10:45:00Z","v":180,"vw":54.58},{"c":54.76,"h":55,"l":54.52,"n":20,"o":55,"t":"2026-09-28T11:00:00Z","v":1989,"vw":54.851206},{"c":54.91,"h":54.91,"l":54.84,"n":4,"o":54.84,"t":"2026-09-28T11:15:00Z","v":452,"vw":54.889412},{"c":54.88,"h":55,"l":54.88,"n":2,"o":55,"t":"2026-09-28T11:30:00Z","v":222,"vw":54.934054},{"c":55.15,"h":55.5,"l":55.15,"n":8,"o":55.37,"t":"2026-09-28T12:15:00Z","v":373,"vw":55.34},{"c":55.47,"h":55.47,"l":54.95,"n":6,"o":54.95,"t":"2026-09-28T12:30:00Z","v":771,"vw":55.131132},{"c":55.27,"h":55.27,"l":55.27,"n":2,"o":55.27,"t":"2026-09-28T12:45:00Z","v":244,"vw":55.27},{"c":55.5,"h":55.5,"l":55.5,"n":26,"o":55.5,"t":"2026-09-28T13:15:00Z","v":910,"vw":55.5},{"c":53.885,"h":55.64,"l":53.835,"n":1139,"o":55.545,"t":"2026-09-28T13:30:00Z","v":86002,"vw":54.747004},{"c":54.1,"h":54.49,"l":53.6881,"n":810,"o":53.91,"t":"2026-09-28T13:45:00Z","v":50220,"vw":53.988058},{"c":53.92,"h":54.34,"l":53.485,"n":828,"o":54.16,"t":"2026-09-28T14:00:00Z","v":55259,"vw":53.853023},{"c":54.05,"h":54.16,"l":53.82,"n":565,"o":53.93,"t":"2026-09-28T14:15:00Z","v":27727,"vw":54.016802},{"c":53.668,"h":54.34,"l":53.668,"n":608,"o":54.05,"t":"2026-09-28T14:30:00Z","v":26143,"vw":54.040397},{"c":54.14,"h":54.17,"l":53.4102,"n":818,"o":53.645,"t":"2026-09-28T14:45:00Z","v":45731,"vw":53.693334},{"c":54.1,"h":54.21,"l":53.94,"n":624,"o":54.06,"t":"2026-09-28T15:00:00Z","v":28728,"vw":54.064792},{"c":54.415,"h":54.415,"l":53.686,"n":777,"o":54.1,"t":"2026-09-28T15:15:00Z","v":32742,"vw":53.985375},{"c":54.07,"h":54.41,"l":54.0194,"n":689,"o":54.32,"t":"2026-09-28T15:30:00Z","v":47747,"vw":54.293886},{"c":54.405,"h":54.405,"l":54.06,"n":327,"o":54.07,"t":"2026-09-28T15:45:00Z","v":9425,"vw":54.222455},{"c":54.32,"h":54.53,"l":54.24,"n":444,"o":54.42,"t":"2026-09-28T16:00:00Z","v":14195,"vw":54.413377},{"c":55.28,"h":55.49,"l":54.285,"n":687,"o":54.41,"t":"2026-09-28T16:15:00Z","v":33338,"vw":54.859594},{"c":54.7,"h":55.14,"l":54.63,"n":468,"o":55.14,"t":"2026-09-28T16:30:00Z","v":17082,"vw":54.828365},{"c":54.48,"h":54.94,"l":54.44,"n":428,"o":54.78,"t":"2026-09-28T16:45:00Z","v":14010,"vw":54.606299},{"c":55,"h":55.21,"l":54.32,"n":564,"o":54.47,"t":"2026-09-28T17:00:00Z","v":23209,"vw":54.693667},{"c":54.71,"h":55.12,"l":54.62,"n":331,"o":55.12,"t":"2026-09-28T17:15:00Z","v":10162,"vw":54.8609},{"c":54.5843,"h":54.81,"l":54.5,"n":543,"o":54.67,"t":"2026-09-28T17:30:00Z","v":16575,"vw":54.659214},{"c":54.55,"h":54.69,"l":54.39,"n":408,"o":54.63,"t":"2026-09-28T17:45:00Z","v":13748,"vw":54.537515},{"c":54.8,"h":54.87,"l":54.44,"n":396,"o":54.54,"t":"2026-09-28T18:00:00Z","v":16498,"vw":54.646891},{"c":54.86,"h":54.9,"l":54.7,"n":370,"o":54.8124,"t":"2026-09-28T18:15:00Z","v":12456,"vw":54.815096},{"c":54.78,"h":54.95,"l":54.66,"n":468,"o":54.84,"t":"2026-09-28T18:30:00Z","v":15297,"vw":54.822125},{"c":55.02,"h":55.05,"l":54.75,"n":813,"o":54.78,"t":"2026-09-28T18:45:00Z","v":25784,"vw":54.885228},{"c":54.73,"h":55.03,"l":54.72,"n":660,"o":55.03,"t":"2026-09-28T19:00:00Z","v":20383,"vw":54.848254},{"c":54.86,"h":55.03,"l":54.66,"n":815,"o":54.66,"t":"2026-09-28T19:15:00Z","v":33724,"vw":54.885572},{"c":54.785,"h":55.015,"l":54.72,"n":1096,"o":54.835,"t":"2026-09-28T19:30:00Z","v":63030,"vw":54.830222},{"c":54.97,"h":55.13,"l":54.72,"n":3886,"o":54.75,"t":"2026-09-28T19:45:00Z","v":197812,"vw":54.996979},{"c":54.98,"h":55,"l":54.98,"n":67,"o":54.98,"t":"2026-09-28T20:00:00Z","v":369231,"vw":54.980013},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-09-28T20:15:00Z","v":4365,"vw":54.98},{"c":55,"h":55.1,"l":55,"n":7,"o":55.03,"t":"2026-09-28T20:30:00Z","v":1210,"vw":55.043049},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-09-28T20:45:00Z","v":170,"vw":55.2},{"c":54.9,"h":55.2231,"l":54.9,"n":5,"o":54.9298,"t":"2026-09-28T22:30:00Z","v":541,"vw":54.967452},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-09-28T23:00:00Z","v":199,"vw":55.19},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-09-28T23:30:00Z","v":181,"vw":55.2},{"c":55.54,"h":55.55,"l":54.3001,"n":76,"o":54.31,"t":"2026-09-29T08:00:00Z","v":5887,"vw":55.06252},{"c":55.72,"h":55.72,"l":55.55,"n":2,"o":55.55,"t":"2026-09-29T08:45:00Z","v":400,"vw":55.65625},{"c":55.25,"h":55.48,"l":55.25,"n":110,"o":55.48,"t":"2026-09-29T10:45:00Z","v":1284,"vw":55.36},{"c":55.1341,"h":55.25,"l":55.1341,"n":2,"o":55.25,"t":"2026-09-29T11:00:00Z","v":200,"vw":55.19205},{"c":55.8,"h":55.81,"l":55.75,"n":12,"o":55.75,"t":"2026-09-29T11:45:00Z","v":1737,"vw":55.759068},{"c":55.86,"h":55.86,"l":55.86,"n":2,"o":55.86,"t":"2026-09-29T12:00:00Z","v":101,"vw":55.86},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-09-29T12:15:00Z","v":246,"vw":56},{"c":56,"h":56,"l":55.68,"n":8,"o":55.9,"t":"2026-09-29T13:00:00Z","v":591,"vw":55.84891},{"c":56.5,"h":56.5,"l":55.81,"n":72,"o":55.94,"t":"2026-09-29T13:15:00Z","v":1431,"vw":56.104275},{"c":55.475,"h":56.75,"l":55.16,"n":875,"o":56.59,"t":"2026-09-29T13:30:00Z","v":58023,"vw":55.87151},{"c":55.595,"h":56.3169,"l":55.13,"n":643,"o":55.36,"t":"2026-09-29T13:45:00Z","v":32382,"vw":55.719279},{"c":55.495,"h":55.76,"l":55.13,"n":830,"o":55.52,"t":"2026-09-29T14:00:00Z","v":43152,"vw":55.445632},{"c":55.895,"h":56.1843,"l":55.53,"n":538,"o":55.57,"t":"2026-09-29T14:15:00Z","v":21403,"vw":55.81098},{"c":55.92,"h":56.09,"l":55.65,"n":780,"o":55.89,"t":"2026-09-29T14:30:00Z","v":55168,"vw":55.841758},{"c":55.85,"h":56.17,"l":55.78,"n":465,"o":55.9,"t":"2026-09-29T14:45:00Z","v":17405,"vw":56.003224},{"c":56,"h":56,"l":55.37,"n":762,"o":55.805,"t":"2026-09-29T15:00:00Z","v":44803,"vw":55.647573},{"c":55.69,"h":56.04,"l":55.575,"n":418,"o":56,"t":"2026-09-29T15:15:00Z","v":21068,"vw":55.720774},{"c":55.735,"h":55.97,"l":55.55,"n":546,"o":55.675,"t":"2026-09-29T15:30:00Z","v":29757,"vw":55.748675},{"c":56.03,"h":56.09,"l":55.64,"n":525,"o":55.73,"t":"2026-09-29T15:45:00Z","v":22757,"vw":55.959275},{"c":56.38,"h":56.6,"l":55.895,"n":785,"o":56.058,"t":"2026-09-29T16:00:00Z","v":43426,"vw":56.278588},{"c":56.285,"h":56.53,"l":56.1806,"n":659,"o":56.28,"t":"2026-09-29T16:15:00Z","v":32767,"vw":56.335846},{"c":56.03,"h":56.48,"l":56.03,"n":561,"o":56.31,"t":"2026-09-29T16:30:00Z","v":31248,"vw":56.314045},{"c":56.06,"h":56.22,"l":55.87,"n":459,"o":56.0232,"t":"2026-09-29T16:45:00Z","v":20560,"vw":56.067314},{"c":56.2,"h":56.24,"l":55.94,"n":422,"o":56.01,"t":"2026-09-29T17:00:00Z","v":22322,"vw":56.11058},{"c":56.38,"h":56.38,"l":56.11,"n":476,"o":56.19,"t":"2026-09-29T17:15:00Z","v":20173,"vw":56.22443},{"c":56.525,"h":56.54,"l":56.18,"n":503,"o":56.34,"t":"2026-09-29T17:30:00Z","v":31133,"vw":56.257632},{"c":56.4,"h":56.58,"l":56.31,"n":485,"o":56.51,"t":"2026-09-29T17:45:00Z","v":21089,"vw":56.420179},{"c":56.8,"h":56.9,"l":56.43,"n":931,"o":56.43,"t":"2026-09-29T18:00:00Z","v":44940,"vw":56.725062},{"c":56.63,"h":56.84,"l":56.5703,"n":698,"o":56.78,"t":"2026-09-29T18:15:00Z","v":25806,"vw":56.663723},{"c":56.45,"h":56.9,"l":56.44,"n":835,"o":56.6,"t":"2026-09-29T18:30:00Z","v":39837,"vw":56.659234},{"c":56.43,"h":56.515,"l":56.41,"n":481,"o":56.455,"t":"2026-09-29T18:45:00Z","v":14044,"vw":56.465665},{"c":56.3938,"h":56.58,"l":56.3227,"n":567,"o":56.46,"t":"2026-09-29T19:00:00Z","v":20918,"vw":56.453665},{"c":56.28,"h":56.445,"l":56.183,"n":679,"o":56.445,"t":"2026-09-29T19:15:00Z","v":34077,"vw":56.307922},{"c":56.01,"h":56.41,"l":55.86,"n":1515,"o":56.24,"t":"2026-09-29T19:30:00Z","v":105723,"vw":56.185881},{"c":55.78,"h":56.05,"l":55.72,"n":3488,"o":56.02,"t":"2026-09-29T19:45:00Z","v":182153,"vw":55.844375},{"c":56.3482,"h":56.4153,"l":55.5628,"n":55,"o":55.79,"t":"2026-09-29T20:00:00Z","v":131663,"vw":55.791436},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-09-29T20:30:00Z","v":120,"vw":56.18},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-09-29T21:00:00Z","v":244,"vw":55.81},{"c":56.11,"h":56.11,"l":55.9085,"n":6,"o":55.9085,"t":"2026-09-29T21:15:00Z","v":400,"vw":55.975667},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-09-29T22:30:00Z","v":442,"vw":56.46},{"c":56.4521,"h":56.4521,"l":56.4521,"n":1,"o":56.4521,"t":"2026-09-29T23:15:00Z","v":150,"vw":56.4521},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-09-29T23:30:00Z","v":154,"vw":56.5},{"c":56.21,"h":56.25,"l":56.21,"n":3,"o":56.25,"t":"2026-09-29T23:45:00Z","v":520,"vw":56.219249},{"c":55.86,"h":55.94,"l":55.82,"n":13,"o":55.82,"t":"2026-09-30T08:00:00Z","v":1132,"vw":55.857778},{"c":55.8,"h":55.8,"l":55.8,"n":6,"o":55.8,"t":"2026-09-30T08:30:00Z","v":169,"vw":55.8},{"c":55.33,"h":55.5,"l":55.33,"n":14,"o":55.5,"t":"2026-09-30T11:00:00Z","v":1477,"vw":55.48273},{"c":55.4,"h":55.4,"l":55.4,"n":2,"o":55.4,"t":"2026-09-30T11:30:00Z","v":102,"vw":55.4},{"c":55.65,"h":55.65,"l":55.6,"n":27,"o":55.65,"t":"2026-09-30T12:00:00Z","v":1213,"vw":55.645455},{"c":55.97,"h":55.97,"l":55.5,"n":4,"o":55.5,"t":"2026-09-30T12:15:00Z","v":350,"vw":55.813333},{"c":56.79,"h":56.9,"l":56.44,"n":62,"o":56.44,"t":"2026-09-30T12:30:00Z","v":1657,"vw":56.802013},{"c":56.64,"h":56.71,"l":56.34,"n":31,"o":56.36,"t":"2026-09-30T12:45:00Z","v":1943,"vw":56.416805},{"c":56.75,"h":56.75,"l":56.56,"n":5,"o":56.56,"t":"2026-09-30T13:00:00Z","v":332,"vw":56.655},{"c":56,"h":56.54,"l":56,"n":15,"o":56.52,"t":"2026-09-30T13:15:00Z","v":680,"vw":56.365},{"c":55.41,"h":56.68,"l":55.165,"n":1136,"o":56.66,"t":"2026-09-30T13:30:00Z","v":90505,"vw":55.76998},{"c":54.89,"h":55.42,"l":54.69,"n":1029,"o":55.41,"t":"2026-09-30T13:45:00Z","v":58258,"vw":55.009144},{"c":54.75,"h":55.33,"l":54.39,"n":912,"o":54.91,"t":"2026-09-30T14:00:00Z","v":58405,"vw":54.833218},{"c":54.63,"h":55,"l":54.59,"n":501,"o":54.95,"t":"2026-09-30T14:15:00Z","v":18282,"vw":54.804509},{"c":54.58,"h":54.7099,"l":54.04,"n":675,"o":54.64,"t":"2026-09-30T14:30:00Z","v":25683,"vw":54.3907},{"c":54.84,"h":54.93,"l":54.3997,"n":500,"o":54.5,"t":"2026-09-30T14:45:00Z","v":14781,"vw":54.688524},{"c":54.68,"h":54.89,"l":54.54,"n":654,"o":54.77,"t":"2026-09-30T15:00:00Z","v":23372,"vw":54.644048},{"c":54.7,"h":54.81,"l":54.6,"n":511,"o":54.63,"t":"2026-09-30T15:15:00Z","v":13588,"vw":54.717887},{"c":54.73,"h":55.04,"l":54.5001,"n":886,"o":54.64,"t":"2026-09-30T15:30:00Z","v":37261,"vw":54.787199},{"c":54.47,"h":54.77,"l":54.44,"n":548,"o":54.66,"t":"2026-09-30T15:45:00Z","v":18028,"vw":54.557733},{"c":54.52,"h":54.64,"l":54.4363,"n":468,"o":54.4363,"t":"2026-09-30T16:00:00Z","v":23857,"vw":54.564353},{"c":54.53,"h":54.53,"l":54.38,"n":397,"o":54.465,"t":"2026-09-30T16:15:00Z","v":9378,"vw":54.440467},{"c":54.759,"h":54.759,"l":54.43,"n":631,"o":54.53,"t":"2026-09-30T16:30:00Z","v":20061,"vw":54.603745},{"c":54.77,"h":54.93,"l":54.7,"n":535,"o":54.735,"t":"2026-09-30T16:45:00Z","v":17786,"vw":54.811046},{"c":54.47,"h":54.73,"l":54.45,"n":532,"o":54.72,"t":"2026-09-30T17:00:00Z","v":16532,"vw":54.602519},{"c":54.32,"h":54.64,"l":54.3,"n":544,"o":54.475,"t":"2026-09-30T17:15:00Z","v":23381,"vw":54.468967},{"c":54.4531,"h":54.4531,"l":54.15,"n":482,"o":54.32,"t":"2026-09-30T17:30:00Z","v":17068,"vw":54.285832},{"c":54.48,"h":54.61,"l":54.38,"n":469,"o":54.41,"t":"2026-09-30T17:45:00Z","v":12820,"vw":54.546764},{"c":54.54,"h":54.5899,"l":54.38,"n":430,"o":54.4688,"t":"2026-09-30T18:00:00Z","v":13184,"vw":54.478922},{"c":54.7,"h":54.72,"l":54.52,"n":416,"o":54.53,"t":"2026-09-30T18:15:00Z","v":15911,"vw":54.655597},{"c":54.61,"h":54.75,"l":54.57,"n":603,"o":54.73,"t":"2026-09-30T18:30:00Z","v":27247,"vw":54.655875},{"c":54.77,"h":54.775,"l":54.495,"n":741,"o":54.6,"t":"2026-09-30T18:45:00Z","v":21721,"vw":54.633139},{"c":54.8,"h":54.89,"l":54.72,"n":721,"o":54.78,"t":"2026-09-30T19:00:00Z","v":18241,"vw":54.822163},{"c":54.74,"h":54.79,"l":54.584,"n":759,"o":54.79,"t":"2026-09-30T19:15:00Z","v":25898,"vw":54.723099},{"c":55.1752,"h":55.1752,"l":54.79,"n":1270,"o":54.79,"t":"2026-09-30T19:30:00Z","v":37526,"vw":55.040931},{"c":54.64,"h":55.3197,"l":54.61,"n":3064,"o":55.165,"t":"2026-09-30T19:45:00Z","v":139225,"vw":54.826769},{"c":54.69,"h":55.4077,"l":54,"n":73,"o":54.69,"t":"2026-09-30T20:00:00Z","v":500861,"vw":54.691164},{"c":54.8235,"h":54.8497,"l":54.6,"n":18,"o":54.6,"t":"2026-09-30T20:15:00Z","v":1285,"vw":54.791468},{"c":54.85,"h":54.85,"l":54.782,"n":11,"o":54.782,"t":"2026-09-30T20:30:00Z","v":1134,"vw":54.812},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-30T20:45:00Z","v":1250,"vw":54.65},{"c":54.5,"h":54.5,"l":54,"n":2,"o":54,"t":"2026-09-30T21:00:00Z","v":1240,"vw":54.42379},{"c":54.52,"h":54.52,"l":54.52,"n":13,"o":54.52,"t":"2026-09-30T21:15:00Z","v":360,"vw":54.52},{"c":54.6,"h":54.6,"l":54.6,"n":5,"o":54.6,"t":"2026-09-30T22:00:00Z","v":374,"vw":54.6},{"c":54.9,"h":54.9,"l":54.85,"n":14,"o":54.85,"t":"2026-09-30T22:30:00Z","v":1582,"vw":54.857299},{"c":55.01,"h":55.02,"l":55.01,"n":2,"o":55.02,"t":"2026-09-30T23:00:00Z","v":500,"vw":55.012},{"c":55.01,"h":55.02,"l":55.01,"n":5,"o":55.02,"t":"2026-09-30T23:15:00Z","v":350,"vw":55.016667},{"c":54.995,"h":55.01,"l":54.995,"n":3,"o":55.0019,"t":"2026-09-30T23:30:00Z","v":650,"vw":54.998369},{"c":54.97,"h":54.9853,"l":54.86,"n":10,"o":54.86,"t":"2026-09-30T23:45:00Z","v":865,"vw":54.914636},{"c":56.48,"h":56.49,"l":55.57,"n":125,"o":56.15,"t":"2026-10-01T08:00:00Z","v":8264,"vw":56.248079},{"c":55.6,"h":55.6,"l":55.6,"n":18,"o":55.6,"t":"2026-10-01T08:15:00Z","v":254,"vw":55.6},{"c":55.35,"h":55.35,"l":55.02,"n":11,"o":55.05,"t":"2026-10-01T08:30:00Z","v":448,"vw":55.14},{"c":55.51,"h":56.22,"l":55.51,"n":12,"o":56.22,"t":"2026-10-01T10:00:00Z","v":632,"vw":56.011176},{"c":55.96,"h":55.96,"l":55.96,"n":4,"o":55.96,"t":"2026-10-01T10:15:00Z","v":132,"vw":55.96},{"c":55.81,"h":55.97,"l":55.81,"n":15,"o":55.97,"t":"2026-10-01T10:45:00Z","v":920,"vw":55.934},{"c":55.57,"h":55.57,"l":55.4844,"n":6,"o":55.4844,"t":"2026-10-01T11:00:00Z","v":361,"vw":55.5272},{"c":55.3,"h":55.41,"l":55.3,"n":42,"o":55.41,"t":"2026-10-01T11:15:00Z","v":671,"vw":55.356667},{"c":55.42,"h":55.7,"l":55.42,"n":3,"o":55.7,"t":"2026-10-01T11:30:00Z","v":1001,"vw":55.575844},{"c":55.42,"h":55.42,"l":55.42,"n":50,"o":55.42,"t":"2026-10-01T12:00:00Z","v":653,"vw":55.42},{"c":55.22,"h":55.22,"l":55.22,"n":3,"o":55.22,"t":"2026-10-01T12:30:00Z","v":711,"vw":55.22},{"c":54.9,"h":55.2,"l":54.9,"n":18,"o":55.2,"t":"2026-10-01T12:45:00Z","v":631,"vw":55.0808},{"c":54.75,"h":55.1024,"l":54.75,"n":14,"o":55.1024,"t":"2026-10-01T13:00:00Z","v":10342,"vw":54.753503},{"c":54.6,"h":54.6,"l":54.6,"n":20,"o":54.6,"t":"2026-10-01T13:15:00Z","v":1278,"vw":54.6},{"c":54.315,"h":55.0999,"l":54.17,"n":872,"o":54.49,"t":"2026-10-01T13:30:00Z","v":68193,"vw":54.533409},{"c":54.575,"h":54.82,"l":54.005,"n":839,"o":54.315,"t":"2026-10-01T13:45:00Z","v":49628,"vw":54.467278},{"c":54.27,"h":54.55,"l":53.73,"n":1120,"o":54.55,"t":"2026-10-01T14:00:00Z","v":57707,"vw":54.112992},{"c":54.335,"h":54.46,"l":53.8,"n":674,"o":54.4,"t":"2026-10-01T14:15:00Z","v":41813,"vw":54.182004},{"c":54.5,"h":54.64,"l":54.09,"n":630,"o":54.22,"t":"2026-10-01T14:30:00Z","v":25413,"vw":54.363715},{"c":54.28,"h":54.7284,"l":54.22,"n":644,"o":54.48,"t":"2026-10-01T14:45:00Z","v":26816,"vw":54.486368},{"c":53.87,"h":54.3399,"l":53.44,"n":847,"o":54.28,"t":"2026-10-01T15:00:00Z","v":66146,"vw":53.803153},{"c":54.05,"h":54.34,"l":53.74,"n":673,"o":53.87,"t":"2026-10-01T15:15:00Z","v":31245,"vw":54.131933},{"c":53.93,"h":54.175,"l":53.66,"n":824,"o":53.97,"t":"2026-10-01T15:30:00Z","v":40307,"vw":53.850847},{"c":54.11,"h":54.39,"l":53.9149,"n":388,"o":53.9792,"t":"2026-10-01T15:45:00Z","v":13104,"vw":54.113777},{"c":54.22,"h":54.53,"l":54.05,"n":499,"o":54.125,"t":"2026-10-01T16:00:00Z","v":16511,"vw":54.27773},{"c":54.33,"h":54.55,"l":54.3,"n":400,"o":54.3,"t":"2026-10-01T16:15:00Z","v":11880,"vw":54.40907},{"c":54.405,"h":54.61,"l":54.195,"n":571,"o":54.29,"t":"2026-10-01T16:30:00Z","v":23423,"vw":54.440217},{"c":54.45,"h":54.6088,"l":54.38,"n":663,"o":54.395,"t":"2026-10-01T16:45:00Z","v":22486,"vw":54.464375},{"c":54.62,"h":54.64,"l":54.42,"n":494,"o":54.49,"t":"2026-10-01T17:00:00Z","v":15092,"vw":54.534905},{"c":55.29,"h":55.37,"l":54.555,"n":679,"o":54.555,"t":"2026-10-01T17:15:00Z","v":29152,"vw":55.098204},{"c":55.46,"h":55.61,"l":55.26,"n":578,"o":55.31,"t":"2026-10-01T17:30:00Z","v":22277,"vw":55.406389},{"c":55.26,"h":55.67,"l":55.14,"n":777,"o":55.44,"t":"2026-10-01T17:45:00Z","v":84819,"vw":55.258933},{"c":54.96,"h":55.28,"l":54.7,"n":699,"o":55.28,"t":"2026-10-01T18:00:00Z","v":62816,"vw":54.898947},{"c":55.055,"h":55.135,"l":54.8,"n":556,"o":54.89,"t":"2026-10-01T18:15:00Z","v":15487,"vw":54.950688},{"c":55.1515,"h":55.28,"l":54.98,"n":678,"o":55.03,"t":"2026-10-01T18:30:00Z","v":23695,"vw":55.125892},{"c":55.38,"h":55.4058,"l":55.065,"n":482,"o":55.15,"t":"2026-10-01T18:45:00Z","v":21115,"vw":55.215717},{"c":54.955,"h":55.35,"l":54.94,"n":734,"o":55.35,"t":"2026-10-01T19:00:00Z","v":26743,"vw":55.104093},{"c":55.15,"h":55.27,"l":54.91,"n":857,"o":54.95,"t":"2026-10-01T19:15:00Z","v":29438,"vw":55.116012},{"c":54.975,"h":55.18,"l":54.94,"n":1072,"o":55.155,"t":"2026-10-01T19:30:00Z","v":50522,"vw":55.038203},{"c":54.96,"h":55.035,"l":54.7,"n":2871,"o":55,"t":"2026-10-01T19:45:00Z","v":127245,"vw":54.927755},{"c":54.78,"h":54.98,"l":54.78,"n":52,"o":54.98,"t":"2026-10-01T20:00:00Z","v":110638,"vw":54.979778},{"c":55.1,"h":55.29,"l":54.9001,"n":36,"o":55.18,"t":"2026-10-01T20:15:00Z","v":3860,"vw":55.014249},{"c":55.08,"h":55.08,"l":54.91,"n":2,"o":54.91,"t":"2026-10-01T20:30:00Z","v":1093,"vw":54.925554},{"c":55.07,"h":55.07,"l":55.07,"n":6,"o":55.07,"t":"2026-10-01T20:45:00Z","v":395,"vw":55.07},{"c":55.0208,"h":55.0208,"l":55.0208,"n":1,"o":55.0208,"t":"2026-10-01T21:00:00Z","v":119,"vw":55.0208},{"c":55.0498,"h":55.0498,"l":55.01,"n":10,"o":55.01,"t":"2026-10-01T21:15:00Z","v":505,"vw":55.028091},{"c":54.7,"h":54.99,"l":54.7,"n":2,"o":54.99,"t":"2026-10-01T23:00:00Z","v":634,"vw":54.916814},{"c":54.6911,"h":54.6911,"l":54.6911,"n":1,"o":54.6911,"t":"2026-10-01T23:45:00Z","v":155,"vw":54.6911},{"c":55.55,"h":55.6675,"l":55.25,"n":63,"o":55.3,"t":"2026-10-02T08:00:00Z","v":1819,"vw":55.444824},{"c":55.93,"h":55.93,"l":55.93,"n":5,"o":55.93,"t":"2026-10-02T08:15:00Z","v":300,"vw":55.93},{"c":55.87,"h":55.88,"l":55.75,"n":15,"o":55.87,"t":"2026-10-02T08:45:00Z","v":1319,"vw":55.845531},{"c":55.89,"h":55.89,"l":55.89,"n":4,"o":55.89,"t":"2026-10-02T09:00:00Z","v":204,"vw":55.89},{"c":55.84,"h":56,"l":55.84,"n":13,"o":56,"t":"2026-10-02T09:30:00Z","v":489,"vw":55.939163},{"c":55.8,"h":55.86,"l":55.8,"n":14,"o":55.86,"t":"2026-10-02T09:45:00Z","v":756,"vw":55.827273},{"c":55.71,"h":55.71,"l":55.71,"n":12,"o":55.71,"t":"2026-10-02T10:00:00Z","v":319,"vw":55.71},{"c":55.7,"h":55.72,"l":55.7,"n":11,"o":55.72,"t":"2026-10-02T10:15:00Z","v":554,"vw":55.710817},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-02T10:30:00Z","v":100,"vw":55.75},{"c":55.73,"h":55.76,"l":55.61,"n":25,"o":55.73,"t":"2026-10-02T10:45:00Z","v":1600,"vw":55.717803},{"c":55,"h":55.75,"l":55,"n":147,"o":55.71,"t":"2026-10-02T11:00:00Z","v":7656,"vw":55.445587},{"c":55.5,"h":55.5,"l":55.08,"n":8,"o":55.08,"t":"2026-10-02T11:15:00Z","v":410,"vw":55.32},{"c":55.4,"h":55.57,"l":55.4,"n":17,"o":55.5,"t":"2026-10-02T11:30:00Z","v":964,"vw":55.484},{"c":55.3,"h":55.5,"l":55.27,"n":30,"o":55.5,"t":"2026-10-02T11:45:00Z","v":2023,"vw":55.349929},{"c":55.7309,"h":55.7309,"l":55.25,"n":12,"o":55.26,"t":"2026-10-02T12:00:00Z","v":1542,"vw":55.437284},{"c":55.6297,"h":55.6297,"l":55.42,"n":33,"o":55.42,"t":"2026-10-02T12:15:00Z","v":1083,"vw":55.53985},{"c":56,"h":56.3,"l":55.27,"n":87,"o":55.9,"t":"2026-10-02T12:30:00Z","v":7566,"vw":56.049087},{"c":56.4,"h":56.4,"l":56,"n":25,"o":56.08,"t":"2026-10-02T12:45:00Z","v":1961,"vw":56.222078},{"c":56.39,"h":56.42,"l":56.18,"n":23,"o":56.42,"t":"2026-10-02T13:00:00Z","v":1502,"vw":56.374787},{"c":57,"h":57.2,"l":56.31,"n":134,"o":56.3706,"t":"2026-10-02T13:15:00Z","v":11743,"vw":56.804622},{"c":59.3,"h":59.57,"l":56.84,"n":3509,"o":57.18,"t":"2026-10-02T13:30:00Z","v":260576,"vw":58.206926},{"c":59.83,"h":60.2595,"l":59.1502,"n":3201,"o":59.34,"t":"2026-10-02T13:45:00Z","v":193423,"vw":59.659304},{"c":60.17,"h":60.41,"l":59.39,"n":2339,"o":59.77,"t":"2026-10-02T14:00:00Z","v":119687,"vw":59.932746},{"c":60.545,"h":60.83,"l":60.1,"n":2251,"o":60.1296,"t":"2026-10-02T14:15:00Z","v":98802,"vw":60.556074},{"c":60.555,"h":60.97,"l":60.31,"n":1761,"o":60.5,"t":"2026-10-02T14:30:00Z","v":84855,"vw":60.579852},{"c":60.405,"h":60.57,"l":59.91,"n":1949,"o":60.45,"t":"2026-10-02T14:45:00Z","v":120148,"vw":60.242844},{"c":59.77,"h":60.7943,"l":59.6705,"n":2182,"o":60.48,"t":"2026-10-02T15:00:00Z","v":121814,"vw":60.196047},{"c":59.87,"h":60.17,"l":59.61,"n":1710,"o":59.83,"t":"2026-10-02T15:15:00Z","v":74607,"vw":59.813846},{"c":60.6482,"h":60.79,"l":59.8,"n":1596,"o":59.99,"t":"2026-10-02T15:30:00Z","v":75824,"vw":60.389756},{"c":60.68,"h":61.05,"l":60.52,"n":1438,"o":60.66,"t":"2026-10-02T15:45:00Z","v":68496,"vw":60.844058},{"c":60.805,"h":60.95,"l":60.5,"n":1049,"o":60.716,"t":"2026-10-02T16:00:00Z","v":53804,"vw":60.664401},{"c":60.31,"h":61,"l":60.31,"n":1176,"o":60.75,"t":"2026-10-02T16:15:00Z","v":45140,"vw":60.697448},{"c":60.37,"h":60.57,"l":60.3001,"n":771,"o":60.3001,"t":"2026-10-02T16:30:00Z","v":37092,"vw":60.422512},{"c":60.79,"h":60.99,"l":60.29,"n":1082,"o":60.45,"t":"2026-10-02T16:45:00Z","v":45179,"vw":60.695443},{"c":60.54,"h":60.89,"l":60.52,"n":889,"o":60.8569,"t":"2026-10-02T17:00:00Z","v":35931,"vw":60.738989},{"c":60.69,"h":60.795,"l":60.46,"n":1137,"o":60.6,"t":"2026-10-02T17:15:00Z","v":51338,"vw":60.66512},{"c":60.905,"h":61.39,"l":60.67,"n":1521,"o":60.7,"t":"2026-10-02T17:30:00Z","v":92341,"vw":61.096603},{"c":61.07,"h":61.22,"l":60.87,"n":1004,"o":60.99,"t":"2026-10-02T17:45:00Z","v":37073,"vw":61.04198},{"c":61.24,"h":61.24,"l":60.7799,"n":1140,"o":61.115,"t":"2026-10-02T18:00:00Z","v":42646,"vw":60.969923},{"c":61.265,"h":61.49,"l":61.15,"n":1196,"o":61.21,"t":"2026-10-02T18:15:00Z","v":41948,"vw":61.274758},{"c":61.2,"h":61.43,"l":61.13,"n":1430,"o":61.31,"t":"2026-10-02T18:30:00Z","v":58766,"vw":61.241141},{"c":61.19,"h":61.39,"l":60.94,"n":1466,"o":61.17,"t":"2026-10-02T18:45:00Z","v":67306,"vw":61.230949},{"c":61.19,"h":61.34,"l":60.91,"n":1675,"o":61.2496,"t":"2026-10-02T19:00:00Z","v":90979,"vw":61.117983},{"c":61.57,"h":61.61,"l":61.15,"n":2238,"o":61.15,"t":"2026-10-02T19:15:00Z","v":125328,"vw":61.357799},{"c":62.08,"h":62.32,"l":61.59,"n":4639,"o":61.59,"t":"2026-10-02T19:30:00Z","v":299377,"vw":62.092967},{"c":61.39,"h":62.235,"l":61.33,"n":6463,"o":62.1,"t":"2026-10-02T19:45:00Z","v":536576,"vw":61.63807},{"c":61.8,"h":61.98,"l":61.36,"n":95,"o":61.36,"t":"2026-10-02T20:00:00Z","v":290033,"vw":61.364281},{"c":61.5,"h":61.86,"l":61.5,"n":41,"o":61.8,"t":"2026-10-02T20:15:00Z","v":118288,"vw":61.665115},{"c":61.6873,"h":61.6873,"l":61.61,"n":3,"o":61.61,"t":"2026-10-02T20:30:00Z","v":482,"vw":61.636195},{"c":61.67,"h":62,"l":61.67,"n":3,"o":62,"t":"2026-10-02T20:45:00Z","v":664,"vw":61.923846},{"c":61.64,"h":61.64,"l":61.64,"n":3,"o":61.64,"t":"2026-10-02T21:00:00Z","v":198,"vw":61.64},{"c":62,"h":62,"l":61.8957,"n":8,"o":61.9458,"t":"2026-10-02T21:30:00Z","v":825,"vw":61.972358},{"c":61.85,"h":61.85,"l":61.85,"n":4,"o":61.85,"t":"2026-10-02T21:45:00Z","v":4072,"vw":61.85},{"c":61.9275,"h":61.9275,"l":61.9275,"n":2,"o":61.9275,"t":"2026-10-02T22:00:00Z","v":392,"vw":61.9275},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-02T22:15:00Z","v":100,"vw":61.75},{"c":61.75,"h":61.85,"l":61.6,"n":12,"o":61.6,"t":"2026-10-02T22:45:00Z","v":659,"vw":61.740805},{"c":61.8,"h":61.84,"l":61.8,"n":9,"o":61.84,"t":"2026-10-02T23:00:00Z","v":309,"vw":61.82},{"c":61.55,"h":61.55,"l":61.55,"n":2,"o":61.55,"t":"2026-10-02T23:15:00Z","v":190,"vw":61.55},{"c":61.7,"h":61.7,"l":61.7,"n":2,"o":61.7,"t":"2026-10-02T23:30:00Z","v":107,"vw":61.7},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-02T23:45:00Z","v":449,"vw":61.5},{"c":61.92,"h":63,"l":61.45,"n":326,"o":61.68,"t":"2026-10-05T08:00:00Z","v":14784,"vw":62.092184},{"c":62.7548,"h":62.7548,"l":62.55,"n":32,"o":62.55,"t":"2026-10-05T08:15:00Z","v":2273,"vw":62.643232},{"c":61.75,"h":62.25,"l":61.75,"n":90,"o":62.25,"t":"2026-10-05T08:30:00Z","v":4992,"vw":62.118253},{"c":61.67,"h":61.68,"l":61.66,"n":13,"o":61.68,"t":"2026-10-05T08:45:00Z","v":1866,"vw":61.675656},{"c":62.5,"h":62.5,"l":62.2,"n":14,"o":62.22,"t":"2026-10-05T09:00:00Z","v":1046,"vw":62.329365},{"c":62.4,"h":62.4,"l":62,"n":12,"o":62.06,"t":"2026-10-05T09:15:00Z","v":2190,"vw":62.092902},{"c":61.7,"h":62,"l":61.7,"n":5,"o":62,"t":"2026-10-05T09:30:00Z","v":420,"vw":61.794044},{"c":61.7,"h":61.7,"l":61.7,"n":19,"o":61.7,"t":"2026-10-05T09:45:00Z","v":439,"vw":61.7},{"c":61.56,"h":61.72,"l":61.51,"n":38,"o":61.72,"t":"2026-10-05T10:00:00Z","v":906,"vw":61.5875},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-05T10:15:00Z","v":170,"vw":61.5},{"c":61.36,"h":61.52,"l":61.36,"n":62,"o":61.52,"t":"2026-10-05T10:30:00Z","v":4502,"vw":61.456423},{"c":61.65,"h":61.65,"l":61.65,"n":7,"o":61.65,"t":"2026-10-05T10:45:00Z","v":184,"vw":61.65},{"c":61.81,"h":61.81,"l":61.2598,"n":49,"o":61.7765,"t":"2026-10-05T11:00:00Z","v":3163,"vw":61.618354},{"c":61.68,"h":61.6852,"l":61.23,"n":42,"o":61.4,"t":"2026-10-05T11:15:00Z","v":1769,"vw":61.510867},{"c":61.81,"h":61.81,"l":61.3,"n":8,"o":61.5,"t":"2026-10-05T11:30:00Z","v":680,"vw":61.684809},{"c":61.27,"h":61.81,"l":61.27,"n":14,"o":61.3,"t":"2026-10-05T11:45:00Z","v":2048,"vw":61.709726},{"c":61.51,"h":61.69,"l":61.2,"n":30,"o":61.3,"t":"2026-10-05T12:00:00Z","v":3167,"vw":61.352904},{"c":61.01,"h":61.3,"l":60.98,"n":57,"o":61.3,"t":"2026-10-05T12:15:00Z","v":3204,"vw":61.068261},{"c":60.98,"h":61.33,"l":60.79,"n":124,"o":60.9,"t":"2026-10-05T12:30:00Z","v":18153,"vw":60.927086},{"c":61.2122,"h":61.2122,"l":60.79,"n":45,"o":61.02,"t":"2026-10-05T12:45:00Z","v":9205,"vw":60.957907},{"c":61.22,"h":61.22,"l":60.88,"n":18,"o":61.18,"t":"2026-10-05T13:00:00Z","v":2922,"vw":60.984873},{"c":61.25,"h":61.32,"l":60.8,"n":121,"o":61.2,"t":"2026-10-05T13:15:00Z","v":14021,"vw":61.120814},{"c":60.15,"h":61.5,"l":59.5901,"n":2631,"o":61.04,"t":"2026-10-05T13:30:00Z","v":237875,"vw":60.382921},{"c":60.765,"h":60.9,"l":59.28,"n":1662,"o":60.185,"t":"2026-10-05T13:45:00Z","v":119361,"vw":59.877789},{"c":60.8,"h":60.9899,"l":59.84,"n":1713,"o":60.74,"t":"2026-10-05T14:00:00Z","v":90738,"vw":60.421416},{"c":60.615,"h":61.15,"l":60.44,"n":1040,"o":60.91,"t":"2026-10-05T14:15:00Z","v":57362,"vw":60.90911},{"c":60.575,"h":60.7508,"l":60.15,"n":1321,"o":60.615,"t":"2026-10-05T14:30:00Z","v":111604,"vw":60.496198},{"c":60.6058,"h":60.8299,"l":60.49,"n":1050,"o":60.63,"t":"2026-10-05T14:45:00Z","v":45017,"vw":60.627372},{"c":60.29,"h":60.6,"l":60.2305,"n":766,"o":60.585,"t":"2026-10-05T15:00:00Z","v":40088,"vw":60.440614},{"c":60.32,"h":60.4599,"l":60.18,"n":662,"o":60.3196,"t":"2026-10-05T15:15:00Z","v":24917,"vw":60.328124},{"c":60.61,"h":60.6799,"l":60.25,"n":713,"o":60.39,"t":"2026-10-05T15:30:00Z","v":35524,"vw":60.427691},{"c":60.8551,"h":60.8551,"l":60.4,"n":713,"o":60.6,"t":"2026-10-05T15:45:00Z","v":35971,"vw":60.649474},{"c":60.5,"h":60.78,"l":60.4682,"n":696,"o":60.7516,"t":"2026-10-05T16:00:00Z","v":43680,"vw":60.656949},{"c":61,"h":61.08,"l":60.35,"n":1332,"o":60.49,"t":"2026-10-05T16:15:00Z","v":86028,"vw":60.654584},{"c":61.315,"h":61.36,"l":60.91,"n":893,"o":61,"t":"2026-10-05T16:30:00Z","v":45431,"vw":61.117977},{"c":61.16,"h":61.35,"l":60.98,"n":1123,"o":61.32,"t":"2026-10-05T16:45:00Z","v":68035,"vw":61.165019},{"c":61.59,"h":61.64,"l":61.08,"n":1057,"o":61.15,"t":"2026-10-05T17:00:00Z","v":99210,"vw":61.402278},{"c":61.67,"h":61.81,"l":61.42,"n":1307,"o":61.545,"t":"2026-10-05T17:15:00Z","v":63696,"vw":61.618183},{"c":61.755,"h":61.94,"l":61.53,"n":1248,"o":61.65,"t":"2026-10-05T17:30:00Z","v":69303,"vw":61.694965},{"c":61.66,"h":61.88,"l":61.65,"n":1167,"o":61.755,"t":"2026-10-05T17:45:00Z","v":48671,"vw":61.784968},{"c":61.615,"h":61.78,"l":61.5,"n":1110,"o":61.67,"t":"2026-10-05T18:00:00Z","v":51188,"vw":61.646786},{"c":61.39,"h":61.7,"l":61.3797,"n":1240,"o":61.57,"t":"2026-10-05T18:15:00Z","v":61064,"vw":61.527989},{"c":61.61,"h":61.66,"l":61.34,"n":1377,"o":61.4425,"t":"2026-10-05T18:30:00Z","v":60181,"vw":61.497657},{"c":61.42,"h":61.61,"l":61.25,"n":1339,"o":61.61,"t":"2026-10-05T18:45:00Z","v":51512,"vw":61.4024},{"c":61.53,"h":61.61,"l":61.2601,"n":1277,"o":61.395,"t":"2026-10-05T19:00:00Z","v":52110,"vw":61.475931},{"c":61.54,"h":61.62,"l":61.26,"n":1814,"o":61.5,"t":"2026-10-05T19:15:00Z","v":103420,"vw":61.469471},{"c":61.03,"h":61.59,"l":60.96,"n":2065,"o":61.525,"t":"2026-10-05T19:30:00Z","v":105054,"vw":61.219883},{"c":60.79,"h":61.02,"l":60.615,"n":5051,"o":60.9828,"t":"2026-10-05T19:45:00Z","v":297078,"vw":60.74427},{"c":61.0238,"h":61.2003,"l":60.71,"n":97,"o":60.71,"t":"2026-10-05T20:00:00Z","v":388825,"vw":60.713644},{"c":61.15,"h":61.15,"l":61,"n":28,"o":61.12,"t":"2026-10-05T20:15:00Z","v":1910,"vw":61.089669},{"c":61.1,"h":61.13,"l":61.01,"n":48,"o":61.06,"t":"2026-10-05T20:30:00Z","v":2516,"vw":61.056746},{"c":61.4222,"h":61.4222,"l":61.15,"n":39,"o":61.15,"t":"2026-10-05T20:45:00Z","v":1173,"vw":61.288786},{"c":61.16,"h":61.23,"l":61.16,"n":11,"o":61.23,"t":"2026-10-05T21:00:00Z","v":309,"vw":61.195},{"c":61.36,"h":61.4415,"l":61.36,"n":10,"o":61.4415,"t":"2026-10-05T21:15:00Z","v":2957,"vw":61.368075},{"c":61.14,"h":61.2876,"l":61.14,"n":8,"o":61.16,"t":"2026-10-05T21:30:00Z","v":5139,"vw":61.19692},{"c":61.25,"h":61.26,"l":61.24,"n":6,"o":61.24,"t":"2026-10-05T21:45:00Z","v":708,"vw":61.247185},{"c":61.15,"h":61.19,"l":61.15,"n":11,"o":61.19,"t":"2026-10-05T22:00:00Z","v":2318,"vw":61.160887},{"c":61.3,"h":61.3,"l":61.2,"n":11,"o":61.2,"t":"2026-10-05T22:30:00Z","v":3347,"vw":61.237272},{"c":61.25,"h":61.35,"l":61.25,"n":13,"o":61.34,"t":"2026-10-05T22:45:00Z","v":1395,"vw":61.300826},{"c":61.36,"h":61.36,"l":61.36,"n":3,"o":61.36,"t":"2026-10-05T23:00:00Z","v":336,"vw":61.36},{"c":61.44,"h":61.89,"l":61.42,"n":69,"o":61.42,"t":"2026-10-05T23:15:00Z","v":1299,"vw":61.556253},{"c":61.61,"h":61.61,"l":61.4,"n":33,"o":61.45,"t":"2026-10-05T23:30:00Z","v":6227,"vw":61.432041},{"c":61.78,"h":61.78,"l":61.58,"n":32,"o":61.6,"t":"2026-10-05T23:45:00Z","v":7598,"vw":61.708256},{"c":61.3,"h":61.8,"l":61.2,"n":170,"o":61.4379,"t":"2026-10-06T08:00:00Z","v":11278,"vw":61.455403},{"c":61.17,"h":61.32,"l":61.17,"n":28,"o":61.32,"t":"2026-10-06T08:15:00Z","v":1836,"vw":61.230851},{"c":61.3,"h":61.3,"l":61.3,"n":10,"o":61.3,"t":"2026-10-06T09:00:00Z","v":521,"vw":61.3},{"c":61.5,"h":61.5,"l":61.24,"n":14,"o":61.26,"t":"2026-10-06T09:30:00Z","v":636,"vw":61.317844},{"c":61.52,"h":61.52,"l":61.52,"n":2,"o":61.52,"t":"2026-10-06T09:45:00Z","v":205,"vw":61.52},{"c":61.52,"h":61.52,"l":61.51,"n":11,"o":61.51,"t":"2026-10-06T10:00:00Z","v":530,"vw":61.517368},{"c":61.7803,"h":61.8,"l":61.63,"n":54,"o":61.63,"t":"2026-10-06T10:15:00Z","v":13315,"vw":61.643613},{"c":61.71,"h":61.71,"l":61.6812,"n":25,"o":61.71,"t":"2026-10-06T10:30:00Z","v":1759,"vw":61.704548},{"c":61.8,"h":61.81,"l":61.69,"n":70,"o":61.69,"t":"2026-10-06T10:45:00Z","v":6189,"vw":61.776102},{"c":61.59,"h":61.8,"l":61.4501,"n":98,"o":61.8,"t":"2026-10-06T11:00:00Z","v":23116,"vw":61.546776},{"c":61.8,"h":61.8,"l":61.5634,"n":41,"o":61.8,"t":"2026-10-06T11:15:00Z","v":9217,"vw":61.763474},{"c":61.89,"h":61.89,"l":61.7101,"n":45,"o":61.7101,"t":"2026-10-06T11:30:00Z","v":3986,"vw":61.830793},{"c":61.8,"h":62.18,"l":61.8,"n":89,"o":61.9,"t":"2026-10-06T11:45:00Z","v":6617,"vw":62.006424},{"c":61.95,"h":62.18,"l":61.86,"n":17,"o":62.18,"t":"2026-10-06T12:00:00Z","v":1705,"vw":62.10626},{"c":61.8,"h":62.18,"l":61.8,"n":83,"o":62.12,"t":"2026-10-06T12:15:00Z","v":4767,"vw":62.007888},{"c":61.77,"h":62.0896,"l":61.77,"n":25,"o":62.0896,"t":"2026-10-06T12:30:00Z","v":2486,"vw":61.804767},{"c":61.7179,"h":62.17,"l":61.7,"n":43,"o":61.7,"t":"2026-10-06T12:45:00Z","v":3784,"vw":62.016736},{"c":62.21,"h":62.336,"l":61.99,"n":75,"o":61.99,"t":"2026-10-06T13:00:00Z","v":6191,"vw":62.248345},{"c":61.6,"h":62.15,"l":61.6,"n":97,"o":62.15,"t":"2026-10-06T13:15:00Z","v":29455,"vw":62.110195},{"c":60.63,"h":61.76,"l":59.7,"n":3370,"o":61.6,"t":"2026-10-06T13:30:00Z","v":278013,"vw":60.723124},{"c":60.46,"h":60.88,"l":59.66,"n":2910,"o":60.7,"t":"2026-10-06T13:45:00Z","v":321099,"vw":60.33886},{"c":60.17,"h":60.506,"l":59.8806,"n":1410,"o":60.395,"t":"2026-10-06T14:00:00Z","v":92248,"vw":60.220536},{"c":60.43,"h":60.76,"l":60.2,"n":1154,"o":60.265,"t":"2026-10-06T14:15:00Z","v":72755,"vw":60.43549},{"c":60.59,"h":60.84,"l":60.205,"n":1193,"o":60.44,"t":"2026-10-06T14:30:00Z","v":65758,"vw":60.575153},{"c":60.8928,"h":61.002,"l":60.28,"n":1351,"o":60.63,"t":"2026-10-06T14:45:00Z","v":80881,"vw":60.699255},{"c":61.36,"h":61.42,"l":60.7094,"n":1472,"o":60.87,"t":"2026-10-06T15:00:00Z","v":105598,"vw":61.125713},{"c":60.44,"h":61.33,"l":60.4,"n":1345,"o":61.33,"t":"2026-10-06T15:15:00Z","v":78235,"vw":60.822887},{"c":60.43,"h":60.55,"l":60.17,"n":1598,"o":60.43,"t":"2026-10-06T15:30:00Z","v":88146,"vw":60.354004},{"c":60.74,"h":60.85,"l":60.365,"n":1520,"o":60.42,"t":"2026-10-06T15:45:00Z","v":77056,"vw":60.637667},{"c":60.2,"h":60.8495,"l":60.16,"n":3137,"o":60.7,"t":"2026-10-06T16:00:00Z","v":129408,"vw":60.392871},{"c":60.4189,"h":60.505,"l":60.16,"n":1989,"o":60.22,"t":"2026-10-06T16:15:00Z","v":94669,"vw":60.308322},{"c":60.31,"h":60.54,"l":60.19,"n":1494,"o":60.395,"t":"2026-10-06T16:30:00Z","v":73068,"vw":60.387761},{"c":59.635,"h":60.42,"l":59.425,"n":3633,"o":60.32,"t":"2026-10-06T16:45:00Z","v":333881,"vw":59.851032},{"c":58.61,"h":60.245,"l":57.96,"n":3846,"o":59.68,"t":"2026-10-06T17:00:00Z","v":355265,"vw":59.088604},{"c":57.33,"h":58.67,"l":57.04,"n":5199,"o":58.65,"t":"2026-10-06T17:15:00Z","v":495209,"vw":57.644448},{"c":56.9,"h":58.03,"l":56.6,"n":5936,"o":57.31,"t":"2026-10-06T17:30:00Z","v":528802,"vw":57.388218},{"c":57.2,"h":57.425,"l":56.7,"n":2452,"o":56.9997,"t":"2026-10-06T17:45:00Z","v":186090,"vw":57.114509},{"c":56.94,"h":57.4,"l":56.77,"n":2108,"o":57.2,"t":"2026-10-06T18:00:00Z","v":166054,"vw":57.071817},{"c":59.65,"h":59.67,"l":56.84,"n":5574,"o":56.94,"t":"2026-10-06T18:15:00Z","v":559415,"vw":57.924527},{"c":60.115,"h":62.355,"l":59.1535,"n":10870,"o":59.65,"t":"2026-10-06T18:30:00Z","v":1255789,"vw":60.880442},{"c":60.24,"h":61.58,"l":59.48,"n":6154,"o":60.228,"t":"2026-10-06T18:45:00Z","v":688832,"vw":60.803129},{"c":61.5701,"h":62.1,"l":59.7306,"n":6395,"o":60.295,"t":"2026-10-06T19:00:00Z","v":845005,"vw":61.125732},{"c":62.9514,"h":63.86,"l":61.5,"n":9335,"o":61.62,"t":"2026-10-06T19:15:00Z","v":1108252,"vw":62.56843},{"c":63.615,"h":63.8,"l":62.5,"n":11561,"o":62.7704,"t":"2026-10-06T19:30:00Z","v":1362756,"vw":63.224348},{"c":64.355,"h":64.58,"l":62.65,"n":22563,"o":63.56,"t":"2026-10-06T19:45:00Z","v":2235919,"vw":63.995954},{"c":68.6,"h":70,"l":63.3,"n":15348,"o":64.21,"t":"2026-10-06T20:00:00Z","v":2206018,"vw":66.505678},{"c":68.1016,"h":69.69,"l":67.34,"n":5196,"o":68.52,"t":"2026-10-06T20:15:00Z","v":522708,"vw":68.44576},{"c":66.4,"h":69.3,"l":66,"n":4600,"o":68.1012,"t":"2026-10-06T20:30:00Z","v":445917,"vw":67.394664},{"c":66.4,"h":67.4,"l":66.34,"n":1530,"o":66.4,"t":"2026-10-06T20:45:00Z","v":132863,"vw":66.802038},{"c":66.6157,"h":67.1,"l":66.37,"n":1247,"o":66.45,"t":"2026-10-06T21:00:00Z","v":76498,"vw":66.851264},{"c":66.82,"h":66.95,"l":66.5,"n":447,"o":66.6,"t":"2026-10-06T21:15:00Z","v":44701,"vw":66.732064},{"c":67.5,"h":68,"l":66.919,"n":647,"o":66.94,"t":"2026-10-06T21:30:00Z","v":89240,"vw":67.495413},{"c":67.7877,"h":67.7877,"l":67.11,"n":356,"o":67.6,"t":"2026-10-06T21:45:00Z","v":39441,"vw":67.390765},{"c":67.96,"h":67.98,"l":67.5,"n":457,"o":67.78,"t":"2026-10-06T22:00:00Z","v":42719,"vw":67.803378},{"c":67.58,"h":68.4,"l":67.2447,"n":493,"o":67.9,"t":"2026-10-06T22:15:00Z","v":87581,"vw":67.783275},{"c":67.6423,"h":67.65,"l":67.45,"n":210,"o":67.51,"t":"2026-10-06T22:30:00Z","v":18573,"vw":67.555479},{"c":68,"h":68.09,"l":67.48,"n":309,"o":67.6028,"t":"2026-10-06T22:45:00Z","v":28616,"vw":67.858156},{"c":67.5979,"h":67.99,"l":67.51,"n":127,"o":67.9,"t":"2026-10-06T23:00:00Z","v":12700,"vw":67.712201},{"c":67.65,"h":67.7806,"l":67.5,"n":210,"o":67.59,"t":"2026-10-06T23:15:00Z","v":25616,"vw":67.644838},{"c":67.52,"h":67.69,"l":67.45,"n":122,"o":67.65,"t":"2026-10-06T23:30:00Z","v":9713,"vw":67.538825},{"c":67.6739,"h":67.99,"l":67.51,"n":233,"o":67.55,"t":"2026-10-06T23:45:00Z","v":32642,"vw":67.697336},{"c":69.49,"h":71.12,"l":68.5,"n":2797,"o":70.01,"t":"2026-10-07T08:00:00Z","v":116797,"vw":69.74081},{"c":68.54,"h":69.5,"l":68.5,"n":435,"o":69.5,"t":"2026-10-07T08:15:00Z","v":14345,"vw":68.780533},{"c":68.88,"h":68.88,"l":68.2,"n":276,"o":68.54,"t":"2026-10-07T08:30:00Z","v":8446,"vw":68.46899},{"c":68.5,"h":68.6913,"l":68.22,"n":170,"o":68.5,"t":"2026-10-07T08:45:00Z","v":6457,"vw":68.498313},{"c":68.73,"h":68.73,"l":67.5,"n":542,"o":68.46,"t":"2026-10-07T09:00:00Z","v":23364,"vw":67.807522},{"c":68.5,"h":68.87,"l":68.3,"n":160,"o":68.69,"t":"2026-10-07T09:15:00Z","v":9018,"vw":68.57916},{"c":67.96,"h":68.21,"l":67.56,"n":266,"o":68.21,"t":"2026-10-07T09:30:00Z","v":9466,"vw":67.880158},{"c":68,"h":68.2,"l":67.5,"n":123,"o":67.7,"t":"2026-10-07T09:45:00Z","v":5250,"vw":67.84476},{"c":68.18,"h":68.38,"l":68,"n":25,"o":68.22,"t":"2026-10-07T10:00:00Z","v":1725,"vw":68.173857},{"c":68.48,"h":68.5,"l":67.9,"n":244,"o":68.01,"t":"2026-10-07T10:15:00Z","v":7132,"vw":68.153407},{"c":68.04,"h":68.36,"l":67.94,"n":86,"o":68.1,"t":"2026-10-07T10:30:00Z","v":9805,"vw":68.036781},{"c":67.89,"h":68.25,"l":67.8,"n":270,"o":68.1,"t":"2026-10-07T10:45:00Z","v":9609,"vw":68.146414},{"c":66.9473,"h":67.94,"l":66.19,"n":1092,"o":67.88,"t":"2026-10-07T11:00:00Z","v":78440,"vw":67.038351},{"c":66.82,"h":67.28,"l":66.22,"n":510,"o":66.9613,"t":"2026-10-07T11:15:00Z","v":41246,"vw":66.766895},{"c":66.51,"h":66.95,"l":65.3,"n":1267,"o":66.9118,"t":"2026-10-07T11:30:00Z","v":77041,"vw":65.867384},{"c":67.49,"h":67.66,"l":66.1,"n":941,"o":66.7262,"t":"2026-10-07T11:45:00Z","v":114146,"vw":66.788903},{"c":67.1027,"h":68.2,"l":67.0956,"n":802,"o":67.4633,"t":"2026-10-07T12:00:00Z","v":76401,"vw":67.63561},{"c":66.85,"h":67.45,"l":66.65,"n":455,"o":67.3,"t":"2026-10-07T12:15:00Z","v":47019,"vw":66.998925},{"c":66.85,"h":67.4178,"l":66.69,"n":495,"o":66.8,"t":"2026-10-07T12:30:00Z","v":36089,"vw":67.043702},{"c":66.8713,"h":67.27,"l":66.7154,"n":371,"o":66.8582,"t":"2026-10-07T12:45:00Z","v":25333,"vw":66.995682},{"c":67.95,"h":68.2,"l":66.25,"n":1061,"o":66.9,"t":"2026-10-07T13:00:00Z","v":74964,"vw":67.304203},{"c":67.3,"h":68.5,"l":66.85,"n":1381,"o":67.95,"t":"2026-10-07T13:15:00Z","v":103145,"vw":67.733262},{"c":73.825,"h":75.44,"l":65.7,"n":44021,"o":67.3,"t":"2026-10-07T13:30:00Z","v":4589298,"vw":72.545491},{"c":74.805,"h":76.0999,"l":72.97,"n":26481,"o":73.84,"t":"2026-10-07T13:45:00Z","v":2403278,"vw":74.827194},{"c":75.355,"h":75.7,"l":73.9,"n":13322,"o":74.76,"t":"2026-10-07T14:00:00Z","v":1261313,"vw":74.754706},{"c":74.12,"h":75.7,"l":73.32,"n":11731,"o":75.28,"t":"2026-10-07T14:15:00Z","v":1106679,"vw":74.750821},{"c":73.13,"h":74.22,"l":72.6,"n":10126,"o":74.1996,"t":"2026-10-07T14:30:00Z","v":957020,"vw":73.412009},{"c":74.12,"h":74.65,"l":73.0001,"n":6504,"o":73.185,"t":"2026-10-07T14:45:00Z","v":619935,"vw":73.999332},{"c":73.385,"h":74.45,"l":73,"n":5074,"o":74.45,"t":"2026-10-07T15:00:00Z","v":585195,"vw":73.485388},{"c":73.061,"h":73.6,"l":72.11,"n":7321,"o":73.3873,"t":"2026-10-07T15:15:00Z","v":712479,"vw":72.708837},{"c":73.72,"h":75.52,"l":73.0601,"n":8735,"o":73.07,"t":"2026-10-07T15:30:00Z","v":848541,"vw":74.508356},{"c":73.8362,"h":74.1399,"l":73.23,"n":3473,"o":73.711,"t":"2026-10-07T15:45:00Z","v":297375,"vw":73.698467},{"c":73.885,"h":74.4199,"l":73.54,"n":3999,"o":73.74,"t":"2026-10-07T16:00:00Z","v":298495,"vw":74.046086},{"c":75.211,"h":75.36,"l":73.6,"n":5812,"o":73.96,"t":"2026-10-07T16:15:00Z","v":562001,"vw":74.589095},{"c":74.67,"h":75.64,"l":74.51,"n":4627,"o":75.22,"t":"2026-10-07T16:30:00Z","v":441795,"vw":75.20155},{"c":72.87,"h":74.9999,"l":72.67,"n":4381,"o":74.66,"t":"2026-10-07T16:45:00Z","v":386259,"vw":73.934927},{"c":73.05,"h":73.725,"l":72.64,"n":4062,"o":72.9389,"t":"2026-10-07T17:00:00Z","v":401586,"vw":73.165101},{"c":72.47,"h":73.23,"l":72.1,"n":4366,"o":73.1,"t":"2026-10-07T17:15:00Z","v":484802,"vw":72.673937},{"c":71.9688,"h":72.52,"l":71.41,"n":6205,"o":72.42,"t":"2026-10-07T17:30:00Z","v":513886,"vw":71.856014},{"c":71.91,"h":72.0775,"l":71.5,"n":2235,"o":72.02,"t":"2026-10-07T17:45:00Z","v":191275,"vw":71.816641},{"c":72.1499,"h":72.4,"l":71.51,"n":2700,"o":71.98,"t":"2026-10-07T18:00:00Z","v":284381,"vw":72.0082},{"c":72.9094,"h":73.05,"l":71.61,"n":3205,"o":72.08,"t":"2026-10-07T18:15:00Z","v":334595,"vw":72.256912},{"c":73.1,"h":73.33,"l":72.68,"n":3350,"o":72.945,"t":"2026-10-07T18:30:00Z","v":305247,"vw":72.990394},{"c":72.83,"h":73.19,"l":72.6001,"n":2603,"o":73.1,"t":"2026-10-07T18:45:00Z","v":175932,"vw":72.981691},{"c":72.6301,"h":73.06,"l":72.3101,"n":2658,"o":72.84,"t":"2026-10-07T19:00:00Z","v":350483,"vw":72.691355},{"c":72.465,"h":72.74,"l":72.15,"n":2553,"o":72.6699,"t":"2026-10-07T19:15:00Z","v":202460,"vw":72.497793},{"c":72.93,"h":73.46,"l":72.465,"n":4605,"o":72.465,"t":"2026-10-07T19:30:00Z","v":384324,"vw":73.042597},{"c":72.61,"h":72.99,"l":72.18,"n":10435,"o":72.92,"t":"2026-10-07T19:45:00Z","v":762291,"vw":72.586454},{"c":72.42,"h":72.9,"l":72.31,"n":284,"o":72.61,"t":"2026-10-07T20:00:00Z","v":568019,"vw":72.608518},{"c":72.54,"h":72.568,"l":72.43,"n":26,"o":72.43,"t":"2026-10-07T20:15:00Z","v":38252,"vw":72.5112},{"c":72.59,"h":72.84,"l":72.5373,"n":53,"o":72.62,"t":"2026-10-07T20:30:00Z","v":2341,"vw":72.728115},{"c":72.8,"h":72.8,"l":72.4,"n":62,"o":72.68,"t":"2026-10-07T20:45:00Z","v":2627,"vw":72.625109},{"c":72.75,"h":72.79,"l":72.67,"n":12,"o":72.7821,"t":"2026-10-07T21:00:00Z","v":797,"vw":72.756947},{"c":72.7969,"h":72.7969,"l":72.7,"n":31,"o":72.71,"t":"2026-10-07T21:15:00Z","v":2500,"vw":72.737021},{"c":72.65,"h":72.7844,"l":72.65,"n":15,"o":72.7844,"t":"2026-10-07T21:30:00Z","v":502,"vw":72.681773},{"c":72.67,"h":72.7289,"l":72.5,"n":38,"o":72.5,"t":"2026-10-07T21:45:00Z","v":2967,"vw":72.669073},{"c":72.83,"h":72.88,"l":72.71,"n":36,"o":72.71,"t":"2026-10-07T22:00:00Z","v":2279,"vw":72.84047},{"c":72.5666,"h":72.77,"l":72.5666,"n":19,"o":72.77,"t":"2026-10-07T22:15:00Z","v":1607,"vw":72.679349},{"c":72.91,"h":72.91,"l":72.5961,"n":47,"o":72.5961,"t":"2026-10-07T22:30:00Z","v":2420,"vw":72.778256},{"c":73.111,"h":73.12,"l":72.91,"n":35,"o":73.02,"t":"2026-10-07T22:45:00Z","v":2566,"vw":73.079463},{"c":73.2525,"h":73.2525,"l":73.0353,"n":18,"o":73.0353,"t":"2026-10-07T23:00:00Z","v":607,"vw":73.108536},{"c":73.1802,"h":73.23,"l":72.9662,"n":81,"o":73.23,"t":"2026-10-07T23:15:00Z","v":5171,"vw":73.065565},{"c":73.3,"h":73.41,"l":73.05,"n":46,"o":73.05,"t":"2026-10-07T23:30:00Z","v":3906,"vw":73.236897},{"c":73.04,"h":73.3344,"l":73.04,"n":62,"o":73.3,"t":"2026-10-07T23:45:00Z","v":3757,"vw":73.170023},{"c":70.99,"h":72.8,"l":70.08,"n":755,"o":71.5,"t":"2026-10-08T08:00:00Z","v":36871,"vw":71.591536},{"c":71.25,"h":71.25,"l":71.25,"n":6,"o":71.25,"t":"2026-10-08T08:15:00Z","v":253,"vw":71.25},{"c":70.75,"h":70.75,"l":70.75,"n":5,"o":70.75,"t":"2026-10-08T08:30:00Z","v":116,"vw":70.75},{"c":70.85,"h":70.85,"l":70.85,"n":7,"o":70.85,"t":"2026-10-08T08:45:00Z","v":599,"vw":70.85},{"c":70.86,"h":70.86,"l":70.75,"n":36,"o":70.75,"t":"2026-10-08T09:00:00Z","v":2918,"vw":70.855134},{"c":71.02,"h":71.02,"l":70.8,"n":2,"o":70.8,"t":"2026-10-08T09:15:00Z","v":350,"vw":70.862857},{"c":71.6,"h":71.6,"l":71.31,"n":54,"o":71.31,"t":"2026-10-08T09:30:00Z","v":2827,"vw":71.34169},{"c":70.77,"h":70.93,"l":70.77,"n":20,"o":70.93,"t":"2026-10-08T10:15:00Z","v":771,"vw":70.860799},{"c":70.4573,"h":70.67,"l":70.25,"n":37,"o":70.4186,"t":"2026-10-08T10:30:00Z","v":5222,"vw":70.402593},{"c":70.5,"h":70.5,"l":70.46,"n":29,"o":70.47,"t":"2026-10-08T10:45:00Z","v":1476,"vw":70.484896},{"c":70.562,"h":70.95,"l":70.22,"n":258,"o":70.87,"t":"2026-10-08T11:00:00Z","v":11191,"vw":70.5362},{"c":70.22,"h":70.7,"l":70.12,"n":203,"o":70.7,"t":"2026-10-08T11:15:00Z","v":15960,"vw":70.299466},{"c":71.36,"h":71.36,"l":70.2105,"n":270,"o":70.47,"t":"2026-10-08T11:30:00Z","v":9050,"vw":70.575729},{"c":70.21,"h":72,"l":70.21,"n":250,"o":71.08,"t":"2026-10-08T11:45:00Z","v":10531,"vw":71.040227},{"c":70.02,"h":70.8591,"l":70.02,"n":187,"o":70.16,"t":"2026-10-08T12:00:00Z","v":19491,"vw":70.353607},{"c":70.2821,"h":70.2821,"l":69.5,"n":228,"o":70,"t":"2026-10-08T12:15:00Z","v":10112,"vw":69.817578},{"c":70.37,"h":70.44,"l":70.2,"n":53,"o":70.2,"t":"2026-10-08T12:30:00Z","v":3263,"vw":70.350589},{"c":70.1538,"h":70.46,"l":70,"n":65,"o":70.46,"t":"2026-10-08T12:45:00Z","v":8038,"vw":70.237198},{"c":70.65,"h":70.65,"l":70.154,"n":104,"o":70.154,"t":"2026-10-08T13:00:00Z","v":4639,"vw":70.272891},{"c":72.25,"h":72.25,"l":70.2982,"n":330,"o":70.55,"t":"2026-10-08T13:15:00Z","v":24385,"vw":71.368827},{"c":74.1534,"h":74.4623,"l":70.4,"n":6877,"o":72.53,"t":"2026-10-08T13:30:00Z","v":594115,"vw":72.925742},{"c":74.18,"h":75.63,"l":73.8552,"n":6831,"o":74.115,"t":"2026-10-08T13:45:00Z","v":643755,"vw":74.695613},{"c":73.38,"h":74.59,"l":73.03,"n":6026,"o":74.18,"t":"2026-10-08T14:00:00Z","v":486299,"vw":73.941823},{"c":73.375,"h":73.48,"l":72.32,"n":3311,"o":73.36,"t":"2026-10-08T14:15:00Z","v":235619,"vw":72.893947},{"c":73.14,"h":73.41,"l":72.44,"n":2631,"o":73.28,"t":"2026-10-08T14:30:00Z","v":168267,"vw":73.055585},{"c":73.13,"h":73.49,"l":72.58,"n":1699,"o":73.05,"t":"2026-10-08T14:45:00Z","v":108214,"vw":73.042409},{"c":72.89,"h":73.21,"l":72.63,"n":1622,"o":73.21,"t":"2026-10-08T15:00:00Z","v":103746,"vw":72.868092},{"c":72.35,"h":72.9685,"l":72.1129,"n":1683,"o":72.8004,"t":"2026-10-08T15:15:00Z","v":103149,"vw":72.483707},{"c":72.31,"h":72.48,"l":71.9,"n":1542,"o":72.34,"t":"2026-10-08T15:30:00Z","v":91269,"vw":72.153709},{"c":72.025,"h":72.4101,"l":71.8001,"n":1068,"o":72.27,"t":"2026-10-08T15:45:00Z","v":58080,"vw":72.131584},{"c":72.52,"h":72.8,"l":71.8414,"n":1647,"o":72.04,"t":"2026-10-08T16:00:00Z","v":103352,"vw":72.485304},{"c":73,"h":73.51,"l":72.54,"n":2669,"o":72.615,"t":"2026-10-08T16:15:00Z","v":157141,"vw":73.019131},{"c":72.4936,"h":73,"l":72.335,"n":1312,"o":73,"t":"2026-10-08T16:30:00Z","v":70426,"vw":72.679768},{"c":71,"h":72.67,"l":70.5,"n":4611,"o":72.46,"t":"2026-10-08T16:45:00Z","v":314943,"vw":71.162175},{"c":71.81,"h":71.94,"l":70.0701,"n":3959,"o":71.03,"t":"2026-10-08T17:00:00Z","v":304883,"vw":70.843002},{"c":70.795,"h":71.8,"l":70.1,"n":2668,"o":71.8,"t":"2026-10-08T17:15:00Z","v":172696,"vw":70.717917},{"c":71.19,"h":71.3434,"l":70.645,"n":1580,"o":70.795,"t":"2026-10-08T17:30:00Z","v":95293,"vw":70.999276},{"c":71.9595,"h":72.12,"l":71.04,"n":1827,"o":71.19,"t":"2026-10-08T17:45:00Z","v":107904,"vw":71.571995},{"c":72.35,"h":72.4,"l":71.3201,"n":1605,"o":71.9199,"t":"2026-10-08T18:00:00Z","v":94987,"vw":71.800017},{"c":72.9292,"h":73.15,"l":72.3817,"n":1745,"o":72.39,"t":"2026-10-08T18:15:00Z","v":109735,"vw":72.814584},{"c":72.3,"h":72.965,"l":72.07,"n":1620,"o":72.965,"t":"2026-10-08T18:30:00Z","v":77820,"vw":72.551933},{"c":72.2809,"h":72.6,"l":71.85,"n":1316,"o":72.28,"t":"2026-10-08T18:45:00Z","v":65697,"vw":72.284265},{"c":71.6,"h":72.27,"l":71.43,"n":1983,"o":72.27,"t":"2026-10-08T19:00:00Z","v":104196,"vw":71.818621},{"c":71.545,"h":72.12,"l":71.32,"n":2488,"o":71.605,"t":"2026-10-08T19:15:00Z","v":132684,"vw":71.810121},{"c":71.425,"h":71.59,"l":71,"n":2630,"o":71.58,"t":"2026-10-08T19:30:00Z","v":155427,"vw":71.304798},{"c":71.57,"h":71.8051,"l":71.04,"n":7326,"o":71.4,"t":"2026-10-08T19:45:00Z","v":557120,"vw":71.48809},{"c":71.61,"h":71.914,"l":71.57,"n":113,"o":71.61,"t":"2026-10-08T20:00:00Z","v":486584,"vw":71.571437},{"c":71.4,"h":71.6,"l":71.1899,"n":44,"o":71.6,"t":"2026-10-08T20:15:00Z","v":4840,"vw":71.545446},{"c":71.58,"h":71.58,"l":71.39,"n":13,"o":71.39,"t":"2026-10-08T20:30:00Z","v":666,"vw":71.498852},{"c":71.54,"h":71.6508,"l":71.1851,"n":20,"o":71.65,"t":"2026-10-08T20:45:00Z","v":6779,"vw":71.432091},{"c":71.55,"h":71.62,"l":71.2303,"n":3,"o":71.2303,"t":"2026-10-08T21:00:00Z","v":535,"vw":71.380228},{"c":71.61,"h":71.7,"l":71.55,"n":26,"o":71.55,"t":"2026-10-08T21:15:00Z","v":2499,"vw":71.61352},{"c":71.7,"h":71.7,"l":71.61,"n":6,"o":71.61,"t":"2026-10-08T22:15:00Z","v":1059,"vw":71.668889},{"c":71.7,"h":71.9943,"l":71.7,"n":12,"o":71.9943,"t":"2026-10-08T22:30:00Z","v":3685,"vw":71.944991},{"c":71.75,"h":71.8,"l":71.52,"n":50,"o":71.73,"t":"2026-10-08T22:45:00Z","v":6354,"vw":71.710585},{"c":71.34,"h":71.55,"l":71.3,"n":14,"o":71.5,"t":"2026-10-08T23:00:00Z","v":1011,"vw":71.373223},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-08T23:15:00Z","v":200,"vw":71.3},{"c":71.3,"h":71.3,"l":71.1,"n":16,"o":71.2,"t":"2026-10-08T23:30:00Z","v":1414,"vw":71.181029},{"c":71.2,"h":71.25,"l":71.2,"n":4,"o":71.25,"t":"2026-10-08T23:45:00Z","v":1479,"vw":71.205401},{"c":73.63,"h":73.63,"l":72.3,"n":344,"o":72.32,"t":"2026-10-09T08:00:00Z","v":11704,"vw":72.825635},{"c":73.39,"h":73.5,"l":73.38,"n":19,"o":73.5,"t":"2026-10-09T08:15:00Z","v":851,"vw":73.443883},{"c":73.41,"h":73.41,"l":73.35,"n":14,"o":73.38,"t":"2026-10-09T08:30:00Z","v":673,"vw":73.390315},{"c":73.7,"h":73.75,"l":73.55,"n":353,"o":73.57,"t":"2026-10-09T08:45:00Z","v":2825,"vw":73.653111},{"c":73.52,"h":73.81,"l":73.52,"n":33,"o":73.52,"t":"2026-10-09T09:00:00Z","v":2304,"vw":73.694},{"c":73.28,"h":73.28,"l":73.28,"n":9,"o":73.28,"t":"2026-10-09T09:15:00Z","v":493,"vw":73.28},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-09T09:30:00Z","v":100,"vw":73.3},{"c":73.35,"h":73.35,"l":73.35,"n":5,"o":73.35,"t":"2026-10-09T09:45:00Z","v":125,"vw":73.35},{"c":74.53,"h":74.99,"l":73.12,"n":325,"o":73.44,"t":"2026-10-09T10:00:00Z","v":15145,"vw":74.02047},{"c":73.99,"h":74.5,"l":73.5,"n":80,"o":74.05,"t":"2026-10-09T10:15:00Z","v":5889,"vw":74.066441},{"c":73.78,"h":73.93,"l":73.78,"n":9,"o":73.92,"t":"2026-10-09T10:30:00Z","v":818,"vw":73.858667},{"c":74.4,"h":74.4,"l":73.68,"n":4,"o":73.68,"t":"2026-10-09T10:45:00Z","v":678,"vw":74.018182},{"c":73.738,"h":74.4,"l":73.53,"n":186,"o":73.94,"t":"2026-10-09T11:00:00Z","v":12665,"vw":73.953779},{"c":74,"h":74.04,"l":73.69,"n":56,"o":73.7,"t":"2026-10-09T11:15:00Z","v":7954,"vw":73.856989},{"c":74.4,"h":74.5,"l":74,"n":124,"o":74.0776,"t":"2026-10-09T11:30:00Z","v":11392,"vw":74.309508},{"c":74.3501,"h":74.6273,"l":74.3,"n":70,"o":74.3,"t":"2026-10-09T11:45:00Z","v":7452,"vw":74.390583},{"c":74.1,"h":74.6789,"l":74.04,"n":83,"o":74.38,"t":"2026-10-09T12:00:00Z","v":6941,"vw":74.377797},{"c":74.41,"h":74.5,"l":74.1132,"n":36,"o":74.1414,"t":"2026-10-09T12:15:00Z","v":3445,"vw":74.289129},{"c":74.67,"h":74.67,"l":74.11,"n":143,"o":74.35,"t":"2026-10-09T12:30:00Z","v":11250,"vw":74.31327},{"c":75.9297,"h":75.9297,"l":74.36,"n":392,"o":74.664,"t":"2026-10-09T12:45:00Z","v":22924,"vw":75.126674},{"c":75.75,"h":76,"l":75.4,"n":421,"o":75.94,"t":"2026-10-09T13:00:00Z","v":25405,"vw":75.676885},{"c":77.82,"h":77.967,"l":75.75,"n":1523,"o":75.75,"t":"2026-10-09T13:15:00Z","v":63949,"vw":76.842593},{"c":73.18,"h":78.75,"l":73.02,"n":8083,"o":77.61,"t":"2026-10-09T13:30:00Z","v":788503,"vw":76.049515},{"c":72.13,"h":73.4457,"l":71.65,"n":4250,"o":73.24,"t":"2026-10-09T13:45:00Z","v":357487,"vw":72.49723},{"c":71.92,"h":73.3,"l":71.8,"n":2870,"o":72.26,"t":"2026-10-09T14:00:00Z","v":271115,"vw":72.656412},{"c":72.4,"h":72.5651,"l":71.47,"n":2306,"o":72.005,"t":"2026-10-09T14:15:00Z","v":209190,"vw":71.99599},{"c":71.08,"h":72.88,"l":70.75,"n":3157,"o":72.435,"t":"2026-10-09T14:30:00Z","v":275518,"vw":71.622834},{"c":71.59,"h":71.7999,"l":70.81,"n":2029,"o":71.04,"t":"2026-10-09T14:45:00Z","v":150828,"vw":71.255556},{"c":72.325,"h":72.79,"l":71.58,"n":2156,"o":71.58,"t":"2026-10-09T15:00:00Z","v":225662,"vw":72.288761},{"c":72.76,"h":73.23,"l":72.28,"n":1959,"o":72.3,"t":"2026-10-09T15:15:00Z","v":196368,"vw":72.85064},{"c":73.26,"h":73.4,"l":72.21,"n":1780,"o":72.62,"t":"2026-10-09T15:30:00Z","v":127446,"vw":72.898153},{"c":73.165,"h":73.3,"l":72.74,"n":1489,"o":73.26,"t":"2026-10-09T15:45:00Z","v":110093,"vw":73.063473},{"c":73.839,"h":73.88,"l":72.89,"n":2058,"o":73.16,"t":"2026-10-09T16:00:00Z","v":194872,"vw":73.416234},{"c":73.205,"h":74,"l":73.0915,"n":1493,"o":73.73,"t":"2026-10-09T16:15:00Z","v":103006,"vw":73.49471},{"c":73.555,"h":74.0348,"l":73.2656,"n":1542,"o":73.2656,"t":"2026-10-09T16:30:00Z","v":99325,"vw":73.751984},{"c":74.04,"h":74.15,"l":73.51,"n":1333,"o":73.555,"t":"2026-10-09T16:45:00Z","v":72051,"vw":73.885798},{"c":74.33,"h":74.42,"l":73.84,"n":1443,"o":74.02,"t":"2026-10-09T17:00:00Z","v":101969,"vw":74.137034},{"c":74.28,"h":74.61,"l":74.18,"n":1419,"o":74.37,"t":"2026-10-09T17:15:00Z","v":135969,"vw":74.362474},{"c":73.8001,"h":74.6245,"l":73.75,"n":1775,"o":74.32,"t":"2026-10-09T17:30:00Z","v":137894,"vw":74.316969},{"c":74,"h":74.05,"l":73.31,"n":1461,"o":73.7986,"t":"2026-10-09T17:45:00Z","v":121484,"vw":73.5808},{"c":73.795,"h":74.03,"l":73.54,"n":1144,"o":73.99,"t":"2026-10-09T18:00:00Z","v":46057,"vw":73.772613},{"c":73.91,"h":74.2711,"l":73.73,"n":1157,"o":73.79,"t":"2026-10-09T18:15:00Z","v":72026,"vw":73.975856},{"c":74.27,"h":74.3,"l":73.7,"n":1296,"o":73.9,"t":"2026-10-09T18:30:00Z","v":82006,"vw":73.901033},{"c":73.895,"h":74.37,"l":73.87,"n":1446,"o":74.275,"t":"2026-10-09T18:45:00Z","v":132604,"vw":74.193508},{"c":74.515,"h":74.58,"l":73.66,"n":1715,"o":73.87,"t":"2026-10-09T19:00:00Z","v":124733,"vw":74.116416},{"c":74.9,"h":75.1,"l":74.44,"n":2113,"o":74.47,"t":"2026-10-09T19:15:00Z","v":185338,"vw":74.876411},{"c":74.646,"h":75.08,"l":74.475,"n":2779,"o":74.89,"t":"2026-10-09T19:30:00Z","v":207108,"vw":74.789603},{"c":76.28,"h":76.5,"l":74.5866,"n":8069,"o":74.6923,"t":"2026-10-09T19:45:00Z","v":650004,"vw":75.889475},{"c":75.9,"h":76.35,"l":75.76,"n":273,"o":76.28,"t":"2026-10-09T20:00:00Z","v":370142,"vw":76.272487},{"c":75.95,"h":76,"l":75.77,"n":51,"o":75.8073,"t":"2026-10-09T20:15:00Z","v":4486,"vw":75.915018},{"c":75.7711,"h":75.82,"l":75.7711,"n":14,"o":75.7847,"t":"2026-10-09T20:30:00Z","v":3949,"vw":75.784887},{"c":75.88,"h":76,"l":75.8,"n":49,"o":75.8,"t":"2026-10-09T20:45:00Z","v":2443,"vw":75.882909},{"c":76.26,"h":76.26,"l":75.96,"n":35,"o":75.9645,"t":"2026-10-09T21:00:00Z","v":2886,"vw":76.147817},{"c":76.24,"h":76.4103,"l":76.24,"n":56,"o":76.24,"t":"2026-10-09T21:15:00Z","v":8143,"vw":76.298553},{"c":76.29,"h":76.4184,"l":76.29,"n":17,"o":76.4184,"t":"2026-10-09T21:30:00Z","v":1402,"vw":76.328962},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-09T21:45:00Z","v":254,"vw":76},{"c":76.1,"h":76.1,"l":76.0153,"n":7,"o":76.0153,"t":"2026-10-09T22:00:00Z","v":1227,"vw":76.022496},{"c":76.18,"h":76.18,"l":76.16,"n":6,"o":76.18,"t":"2026-10-09T22:15:00Z","v":767,"vw":76.177143},{"c":76.09,"h":76.2,"l":75.88,"n":13,"o":76.2,"t":"2026-10-09T22:30:00Z","v":1590,"vw":76.121443},{"c":76,"h":76.15,"l":76,"n":15,"o":76.05,"t":"2026-10-09T22:45:00Z","v":1115,"vw":76.034135},{"c":76.01,"h":76.07,"l":76.01,"n":8,"o":76.07,"t":"2026-10-09T23:00:00Z","v":991,"vw":76.017264},{"c":76.07,"h":76.07,"l":76.07,"n":1,"o":76.07,"t":"2026-10-09T23:15:00Z","v":107,"vw":76.07},{"c":76.2,"h":76.2,"l":76.18,"n":14,"o":76.18,"t":"2026-10-09T23:30:00Z","v":717,"vw":76.191852},{"c":76.3966,"h":76.3966,"l":76.3,"n":22,"o":76.3,"t":"2026-10-09T23:45:00Z","v":990,"vw":76.32159},{"c":75.6,"h":76.46,"l":75.6,"n":305,"o":76,"t":"2026-10-12T08:00:00Z","v":17356,"vw":75.769627},{"c":75.2,"h":75.47,"l":75,"n":24,"o":75.375,"t":"2026-10-12T08:15:00Z","v":1406,"vw":75.189881},{"c":74.81,"h":75.25,"l":74.6399,"n":91,"o":75.11,"t":"2026-10-12T08:30:00Z","v":24927,"vw":75.047786},{"c":74.15,"h":74.72,"l":74.15,"n":16,"o":74.72,"t":"2026-10-12T08:45:00Z","v":716,"vw":74.299429},{"c":74.2,"h":74.7,"l":74.2,"n":9,"o":74.7,"t":"2026-10-12T09:00:00Z","v":706,"vw":74.596694},{"c":74.9,"h":75,"l":74.9,"n":18,"o":75,"t":"2026-10-12T09:15:00Z","v":327,"vw":74.94902},{"c":74.7,"h":74.7,"l":74.7,"n":14,"o":74.7,"t":"2026-10-12T09:30:00Z","v":413,"vw":74.7},{"c":74.75,"h":74.75,"l":74.75,"n":8,"o":74.75,"t":"2026-10-12T09:45:00Z","v":233,"vw":74.75},{"c":75.12,"h":75.12,"l":75.07,"n":7,"o":75.07,"t":"2026-10-12T10:00:00Z","v":325,"vw":75.096636},{"c":74.82,"h":74.82,"l":74.82,"n":4,"o":74.82,"t":"2026-10-12T10:30:00Z","v":300,"vw":74.82},{"c":74.86,"h":74.86,"l":74.86,"n":3,"o":74.86,"t":"2026-10-12T10:45:00Z","v":240,"vw":74.86},{"c":74.75,"h":75.3,"l":74.3561,"n":107,"o":75.3,"t":"2026-10-12T11:00:00Z","v":11434,"vw":74.788231},{"c":74.89,"h":75,"l":74.89,"n":25,"o":75,"t":"2026-10-12T11:15:00Z","v":1617,"vw":74.931685},{"c":74.7449,"h":74.99,"l":74.4442,"n":12,"o":74.99,"t":"2026-10-12T11:30:00Z","v":6709,"vw":74.773233},{"c":74.94,"h":74.99,"l":74.63,"n":53,"o":74.99,"t":"2026-10-12T11:45:00Z","v":3020,"vw":74.842089},{"c":74.99,"h":74.99,"l":74.6,"n":58,"o":74.7006,"t":"2026-10-12T12:00:00Z","v":5931,"vw":74.862807},{"c":75.09,"h":75.2,"l":75.09,"n":5,"o":75.2,"t":"2026-10-12T12:15:00Z","v":266,"vw":75.134},{"c":74.885,"h":74.885,"l":74.67,"n":27,"o":74.7,"t":"2026-10-12T12:30:00Z","v":1664,"vw":74.776538},{"c":75.16,"h":75.2,"l":74.8099,"n":25,"o":74.83,"t":"2026-10-12T12:45:00Z","v":4369,"vw":75.02435},{"c":75.25,"h":75.72,"l":75.24,"n":51,"o":75.25,"t":"2026-10-12T13:00:00Z","v":4692,"vw":75.295735},{"c":75.7,"h":76.33,"l":75.1,"n":246,"o":75.1076,"t":"2026-10-12T13:15:00Z","v":12250,"vw":75.55549},{"c":75.8596,"h":77.1,"l":72.83,"n":3913,"o":75.7,"t":"2026-10-12T13:30:00Z","v":433687,"vw":74.961242},{"c":75.66,"h":75.8626,"l":74.31,"n":1693,"o":75.63,"t":"2026-10-12T13:45:00Z","v":156956,"vw":75.242649},{"c":76.76,"h":76.76,"l":75.331,"n":2704,"o":75.656,"t":"2026-10-12T14:00:00Z","v":199991,"vw":75.848976},{"c":77.205,"h":77.5,"l":76.33,"n":2882,"o":76.7,"t":"2026-10-12T14:15:00Z","v":185896,"vw":76.82528},{"c":79.17,"h":79.35,"l":77.14,"n":4842,"o":77.205,"t":"2026-10-12T14:30:00Z","v":421023,"vw":78.179691},{"c":78.6908,"h":79.25,"l":78.25,"n":3521,"o":79.195,"t":"2026-10-12T14:45:00Z","v":251203,"vw":78.773396},{"c":78.13,"h":78.98,"l":77.92,"n":2104,"o":78.53,"t":"2026-10-12T15:00:00Z","v":140622,"vw":78.500051},{"c":79.005,"h":79.66,"l":78.17,"n":2461,"o":78.18,"t":"2026-10-12T15:15:00Z","v":175697,"vw":79.181258},{"c":79.82,"h":79.82,"l":78.7938,"n":2385,"o":78.9043,"t":"2026-10-12T15:30:00Z","v":151146,"vw":79.244046},{"c":79.455,"h":80.0999,"l":79.0203,"n":2094,"o":79.6817,"t":"2026-10-12T15:45:00Z","v":139702,"vw":79.640866},{"c":79.19,"h":79.6699,"l":79.07,"n":1470,"o":79.45,"t":"2026-10-12T16:00:00Z","v":71889,"vw":79.380162},{"c":79.015,"h":79.2425,"l":78.79,"n":1442,"o":79.2425,"t":"2026-10-12T16:15:00Z","v":78306,"vw":79.018383},{"c":78.9275,"h":79.4897,"l":78.86,"n":1164,"o":78.9501,"t":"2026-10-12T16:30:00Z","v":60200,"vw":79.152743},{"c":78.655,"h":79.5653,"l":78.55,"n":1643,"o":78.95,"t":"2026-10-12T16:45:00Z","v":124402,"vw":78.927598},{"c":78.83,"h":79.47,"l":78.2301,"n":1894,"o":78.6625,"t":"2026-10-12T17:00:00Z","v":137055,"vw":78.712635},{"c":78.76,"h":79.18,"l":78.6822,"n":1049,"o":78.9129,"t":"2026-10-12T17:15:00Z","v":55550,"vw":78.939624},{"c":79.02,"h":79.41,"l":78.68,"n":1084,"o":78.9,"t":"2026-10-12T17:30:00Z","v":87366,"vw":78.943062},{"c":79.2,"h":79.5,"l":78.7,"n":2785,"o":79.0201,"t":"2026-10-12T17:45:00Z","v":244069,"vw":79.137928},{"c":78.92,"h":79.49,"l":78.4,"n":1757,"o":79.23,"t":"2026-10-12T18:00:00Z","v":114616,"vw":78.906574},{"c":79.21,"h":79.35,"l":78.43,"n":1705,"o":78.88,"t":"2026-10-12T18:15:00Z","v":124125,"vw":78.914593},{"c":79.2438,"h":79.755,"l":79.18,"n":1867,"o":79.18,"t":"2026-10-12T18:30:00Z","v":136790,"vw":79.443813},{"c":79,"h":79.29,"l":78.61,"n":1981,"o":79.29,"t":"2026-10-12T18:45:00Z","v":160148,"vw":78.988959},{"c":79.25,"h":79.33,"l":78.755,"n":1894,"o":79,"t":"2026-10-12T19:00:00Z","v":118573,"vw":79.094908},{"c":78.22,"h":79.46,"l":78.14,"n":2946,"o":79.255,"t":"2026-10-12T19:15:00Z","v":227392,"vw":78.827437},{"c":78.99,"h":79.6,"l":78.15,"n":3171,"o":78.1929,"t":"2026-10-12T19:30:00Z","v":213507,"vw":79.074271},{"c":79.17,"h":79.61,"l":78.52,"n":7779,"o":78.99,"t":"2026-10-12T19:45:00Z","v":573079,"vw":79.073882},{"c":79.3,"h":79.31,"l":78.94,"n":102,"o":79.155,"t":"2026-10-12T20:00:00Z","v":375375,"vw":79.1558},{"c":79.08,"h":79.35,"l":78.94,"n":24,"o":79.32,"t":"2026-10-12T20:15:00Z","v":1367,"vw":79.221971},{"c":79,"h":79,"l":78.9958,"n":3,"o":78.9958,"t":"2026-10-12T20:30:00Z","v":680,"vw":78.998293},{"c":79.18,"h":79.18,"l":79.18,"n":4,"o":79.18,"t":"2026-10-12T20:45:00Z","v":351,"vw":79.18},{"c":79.04,"h":79.04,"l":79.04,"n":2,"o":79.04,"t":"2026-10-12T21:00:00Z","v":101,"vw":79.04},{"c":79.1465,"h":79.38,"l":79.04,"n":13,"o":79.04,"t":"2026-10-12T21:15:00Z","v":1852,"vw":79.173145},{"c":79.2869,"h":79.2869,"l":79.2869,"n":4,"o":79.2869,"t":"2026-10-12T21:30:00Z","v":244,"vw":79.2869},{"c":79.27,"h":79.27,"l":79.2452,"n":4,"o":79.2452,"t":"2026-10-12T21:45:00Z","v":237,"vw":79.259027},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-12T22:15:00Z","v":600,"vw":79.27},{"c":79.32,"h":79.35,"l":79.32,"n":9,"o":79.35,"t":"2026-10-12T22:30:00Z","v":817,"vw":79.345562},{"c":79.1,"h":79.38,"l":79.0543,"n":7,"o":79.0543,"t":"2026-10-12T22:45:00Z","v":504,"vw":79.160414},{"c":79,"h":79.102,"l":79,"n":13,"o":79.0958,"t":"2026-10-12T23:00:00Z","v":1801,"vw":79.065935},{"c":78.7465,"h":78.7465,"l":78.6151,"n":15,"o":78.6151,"t":"2026-10-12T23:15:00Z","v":3464,"vw":78.719591},{"c":78.25,"h":78.7,"l":78.25,"n":31,"o":78.7,"t":"2026-10-12T23:30:00Z","v":3842,"vw":78.583676},{"c":77.7099,"h":78.25,"l":77.7099,"n":54,"o":78.25,"t":"2026-10-12T23:45:00Z","v":5889,"vw":78.034809},{"c":77.3,"h":77.3,"l":76.3,"n":305,"o":77.07,"t":"2026-10-13T08:00:00Z","v":8448,"vw":76.873959},{"c":76.78,"h":77.74,"l":76.78,"n":53,"o":77.36,"t":"2026-10-13T08:15:00Z","v":1624,"vw":77.308445},{"c":77.5194,"h":77.7,"l":77.5194,"n":32,"o":77.56,"t":"2026-10-13T08:30:00Z","v":1152,"vw":77.62828},{"c":77.5,"h":77.77,"l":77.5,"n":45,"o":77.77,"t":"2026-10-13T08:45:00Z","v":766,"vw":77.723206},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-13T09:00:00Z","v":200,"vw":77.6},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-13T09:15:00Z","v":100,"vw":77.86},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-10-13T09:30:00Z","v":200,"vw":77.7},{"c":76.56,"h":77.25,"l":76.56,"n":26,"o":77.25,"t":"2026-10-13T10:15:00Z","v":1663,"vw":76.985249},{"c":76.95,"h":76.95,"l":76.66,"n":61,"o":76.66,"t":"2026-10-13T10:30:00Z","v":1040,"vw":76.85163},{"c":76.3,"h":76.3,"l":76.3,"n":4,"o":76.3,"t":"2026-10-13T10:45:00Z","v":547,"vw":76.3},{"c":76.11,"h":76.6559,"l":76.01,"n":166,"o":76.62,"t":"2026-10-13T11:00:00Z","v":7006,"vw":76.217531},{"c":75.91,"h":76.1,"l":75.91,"n":60,"o":76.01,"t":"2026-10-13T11:15:00Z","v":4613,"vw":76.001053},{"c":76.7,"h":76.7,"l":76,"n":52,"o":76.19,"t":"2026-10-13T11:30:00Z","v":5370,"vw":76.100902},{"c":76.52,"h":76.6011,"l":76.01,"n":21,"o":76.01,"t":"2026-10-13T11:45:00Z","v":3275,"vw":76.540692},{"c":76.41,"h":76.5,"l":76.1027,"n":66,"o":76.405,"t":"2026-10-13T12:00:00Z","v":2697,"vw":76.232947},{"c":75.75,"h":76.42,"l":75.75,"n":56,"o":76.42,"t":"2026-10-13T12:15:00Z","v":9678,"vw":76.010995},{"c":75.61,"h":75.76,"l":75.14,"n":154,"o":75.7,"t":"2026-10-13T12:30:00Z","v":10693,"vw":75.478324},{"c":75.58,"h":76,"l":75.2171,"n":40,"o":75.67,"t":"2026-10-13T12:45:00Z","v":2289,"vw":75.573297},{"c":75.5791,"h":75.8483,"l":75.5,"n":69,"o":75.5509,"t":"2026-10-13T13:00:00Z","v":4962,"vw":75.577174},{"c":76,"h":76,"l":75.51,"n":175,"o":75.84,"t":"2026-10-13T13:15:00Z","v":8159,"vw":75.766988},{"c":79.315,"h":79.505,"l":75.47,"n":3369,"o":76.33,"t":"2026-10-13T13:30:00Z","v":264444,"vw":77.586836},{"c":79.4,"h":80.47,"l":78.78,"n":3311,"o":79.245,"t":"2026-10-13T13:45:00Z","v":212679,"vw":79.678535},{"c":78.66,"h":79.995,"l":78.5,"n":3218,"o":79.46,"t":"2026-10-13T14:00:00Z","v":191922,"vw":79.30439},{"c":77.18,"h":78.9,"l":77,"n":2846,"o":78.544,"t":"2026-10-13T14:15:00Z","v":194248,"vw":78.056044},{"c":77.81,"h":78.345,"l":76.72,"n":2073,"o":77.15,"t":"2026-10-13T14:30:00Z","v":114071,"vw":77.474924},{"c":77.6795,"h":78.2,"l":77.48,"n":1951,"o":77.7612,"t":"2026-10-13T14:45:00Z","v":104653,"vw":77.753543},{"c":78.44,"h":78.5,"l":77.69,"n":1479,"o":77.69,"t":"2026-10-13T15:00:00Z","v":70615,"vw":78.114224},{"c":77.27,"h":78.4,"l":77.15,"n":1753,"o":78.38,"t":"2026-10-13T15:15:00Z","v":115541,"vw":77.674078},{"c":77.35,"h":77.43,"l":76.462,"n":1913,"o":77.235,"t":"2026-10-13T15:30:00Z","v":87718,"vw":76.876368},{"c":77.88,"h":78,"l":76.87,"n":1629,"o":77.295,"t":"2026-10-13T15:45:00Z","v":57677,"vw":77.49591},{"c":78.625,"h":78.79,"l":77.915,"n":1765,"o":77.915,"t":"2026-10-13T16:00:00Z","v":89776,"vw":78.456158},{"c":79.495,"h":79.75,"l":78.635,"n":1847,"o":78.635,"t":"2026-10-13T16:15:00Z","v":105091,"vw":79.212692},{"c":79.45,"h":79.88,"l":79.38,"n":1290,"o":79.495,"t":"2026-10-13T16:30:00Z","v":67323,"vw":79.576687},{"c":78.95,"h":79.55,"l":78.9231,"n":1313,"o":79.46,"t":"2026-10-13T16:45:00Z","v":55527,"vw":79.240335},{"c":78.1,"h":79.06,"l":77.08,"n":2266,"o":78.91,"t":"2026-10-13T17:00:00Z","v":178980,"vw":77.928124},{"c":77.86,"h":78.21,"l":77.8,"n":1284,"o":78.14,"t":"2026-10-13T17:15:00Z","v":43447,"vw":77.949332},{"c":78.14,"h":78.3,"l":77.45,"n":1282,"o":77.8,"t":"2026-10-13T17:30:00Z","v":53666,"vw":77.959168},{"c":77.665,"h":78.15,"l":77.5201,"n":1418,"o":78.11,"t":"2026-10-13T17:45:00Z","v":52250,"vw":77.812542},{"c":77.9401,"h":78.3151,"l":77.5,"n":1749,"o":77.61,"t":"2026-10-13T18:00:00Z","v":77887,"vw":77.874855},{"c":78.075,"h":78.545,"l":77.89,"n":1453,"o":77.97,"t":"2026-10-13T18:15:00Z","v":51618,"vw":78.253358},{"c":77.98,"h":78.2,"l":77.76,"n":1299,"o":78.075,"t":"2026-10-13T18:30:00Z","v":45804,"vw":77.975812},{"c":77.735,"h":78.009,"l":77.63,"n":1297,"o":77.91,"t":"2026-10-13T18:45:00Z","v":48672,"vw":77.788893},{"c":77.665,"h":77.915,"l":77.38,"n":2069,"o":77.735,"t":"2026-10-13T19:00:00Z","v":112272,"vw":77.65532},{"c":77.8,"h":78.075,"l":77.655,"n":1766,"o":77.655,"t":"2026-10-13T19:15:00Z","v":78782,"vw":77.882275},{"c":77.95,"h":78.48,"l":77.75,"n":3791,"o":77.855,"t":"2026-10-13T19:30:00Z","v":219663,"vw":78.119023},{"c":78.23,"h":78.44,"l":77.0417,"n":7149,"o":77.95,"t":"2026-10-13T19:45:00Z","v":465461,"vw":77.978696},{"c":78,"h":78.22,"l":77.2,"n":82,"o":78.22,"t":"2026-10-13T20:00:00Z","v":336822,"vw":78.182666},{"c":78.1,"h":78.1,"l":78.1,"n":8,"o":78.1,"t":"2026-10-13T20:15:00Z","v":4687,"vw":78.1},{"c":78.5061,"h":78.5061,"l":78.1,"n":13,"o":78.1235,"t":"2026-10-13T20:30:00Z","v":1593,"vw":78.230747},{"c":78.25,"h":78.25,"l":78.09,"n":25,"o":78.1,"t":"2026-10-13T20:45:00Z","v":1081,"vw":78.141611},{"c":78,"h":78,"l":78,"n":11,"o":78,"t":"2026-10-13T21:00:00Z","v":6239,"vw":78},{"c":78.18,"h":78.18,"l":77.7527,"n":39,"o":77.7527,"t":"2026-10-13T21:15:00Z","v":940,"vw":78.000171},{"c":78.0208,"h":78.3,"l":78.0208,"n":7,"o":78.3,"t":"2026-10-13T22:00:00Z","v":1705,"vw":78.267667},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-13T22:15:00Z","v":100,"vw":78.3},{"c":78.28,"h":78.28,"l":78.0465,"n":4,"o":78.0465,"t":"2026-10-13T22:30:00Z","v":818,"vw":78.120287},{"c":78.3,"h":78.3,"l":78.3,"n":11,"o":78.3,"t":"2026-10-13T22:45:00Z","v":680,"vw":78.3},{"c":78.2,"h":78.3,"l":78.2,"n":6,"o":78.3,"t":"2026-10-13T23:00:00Z","v":1256,"vw":78.211032},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-13T23:15:00Z","v":153,"vw":78.2},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-13T23:30:00Z","v":100,"vw":78.2},{"c":78.2,"h":78.8878,"l":77.6,"n":149,"o":78.8878,"t":"2026-10-14T08:00:00Z","v":4241,"vw":78.271344},{"c":78.74,"h":78.74,"l":78.61,"n":8,"o":78.61,"t":"2026-10-14T08:15:00Z","v":265,"vw":78.675},{"c":78.11,"h":78.11,"l":78.11,"n":2,"o":78.11,"t":"2026-10-14T08:30:00Z","v":432,"vw":78.11},{"c":77.32,"h":77.68,"l":77.32,"n":27,"o":77.68,"t":"2026-10-14T09:15:00Z","v":923,"vw":77.539234},{"c":77.77,"h":77.77,"l":77.32,"n":6,"o":77.32,"t":"2026-10-14T09:30:00Z","v":508,"vw":77.68},{"c":77.5,"h":77.6,"l":77.5,"n":11,"o":77.6,"t":"2026-10-14T09:45:00Z","v":751,"vw":77.547734},{"c":76.6828,"h":76.6828,"l":76.6828,"n":1,"o":76.6828,"t":"2026-10-14T10:00:00Z","v":501,"vw":76.6828},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-10-14T10:15:00Z","v":126,"vw":77.76},{"c":78.3595,"h":78.3595,"l":77.47,"n":12,"o":77.58,"t":"2026-10-14T10:45:00Z","v":657,"vw":77.975767},{"c":77.53,"h":78,"l":77.39,"n":52,"o":78,"t":"2026-10-14T11:00:00Z","v":9081,"vw":77.907953},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-14T11:15:00Z","v":475,"vw":77},{"c":77.15,"h":77.23,"l":77,"n":28,"o":77,"t":"2026-10-14T11:30:00Z","v":1799,"vw":77.043093},{"c":77.1746,"h":77.1746,"l":77.0691,"n":4,"o":77.0691,"t":"2026-10-14T11:45:00Z","v":1350,"vw":77.093446},{"c":77.45,"h":77.7804,"l":77.3,"n":21,"o":77.3,"t":"2026-10-14T12:00:00Z","v":1118,"vw":77.545524},{"c":77.7,"h":77.7,"l":77.6,"n":16,"o":77.68,"t":"2026-10-14T12:15:00Z","v":1445,"vw":77.618578},{"c":76.2,"h":77.45,"l":76.05,"n":140,"o":77.27,"t":"2026-10-14T12:30:00Z","v":8090,"vw":76.401903},{"c":75.91,"h":76.4,"l":75.91,"n":211,"o":76.21,"t":"2026-10-14T12:45:00Z","v":11374,"vw":76.093169},{"c":75.8,"h":76,"l":75.8,"n":145,"o":75.95,"t":"2026-10-14T13:00:00Z","v":23809,"vw":75.876634},{"c":76.7,"h":76.74,"l":75.59,"n":106,"o":75.8,"t":"2026-10-14T13:15:00Z","v":12525,"vw":75.884573},{"c":72.67,"h":77.41,"l":71.9418,"n":5000,"o":76.63,"t":"2026-10-14T13:30:00Z","v":489598,"vw":74.110737},{"c":72.12,"h":74.01,"l":72.12,"n":4064,"o":72.675,"t":"2026-10-14T13:45:00Z","v":407967,"vw":73.05637},{"c":72.5708,"h":72.9,"l":72.02,"n":1842,"o":72.4,"t":"2026-10-14T14:00:00Z","v":147392,"vw":72.470042},{"c":72.32,"h":73.07,"l":71.88,"n":2384,"o":72.61,"t":"2026-10-14T14:15:00Z","v":154029,"vw":72.521095},{"c":73.415,"h":73.655,"l":72.24,"n":1728,"o":72.48,"t":"2026-10-14T14:30:00Z","v":90975,"vw":72.930498},{"c":73.4,"h":73.7,"l":72.7901,"n":1463,"o":73.47,"t":"2026-10-14T14:45:00Z","v":82184,"vw":73.077576},{"c":71.88,"h":73.425,"l":71.6,"n":2656,"o":73.4,"t":"2026-10-14T15:00:00Z","v":205622,"vw":72.078763},{"c":71.5,"h":72.3938,"l":71.45,"n":2464,"o":71.78,"t":"2026-10-14T15:15:00Z","v":206441,"vw":71.908338},{"c":70.2,"h":71.67,"l":70,"n":3541,"o":71.47,"t":"2026-10-14T15:30:00Z","v":254100,"vw":70.718033},{"c":70.16,"h":70.5,"l":69.7501,"n":2867,"o":70.28,"t":"2026-10-14T15:45:00Z","v":158693,"vw":70.032191},{"c":69.5749,"h":70.27,"l":69.54,"n":2879,"o":70.12,"t":"2026-10-14T16:00:00Z","v":138806,"vw":69.823794},{"c":69.355,"h":69.6672,"l":69.12,"n":2460,"o":69.59,"t":"2026-10-14T16:15:00Z","v":167418,"vw":69.375002},{"c":70.76,"h":70.85,"l":69.32,"n":2190,"o":69.4,"t":"2026-10-14T16:30:00Z","v":173131,"vw":70.101116},{"c":71.06,"h":71.31,"l":70.55,"n":1820,"o":70.8,"t":"2026-10-14T16:45:00Z","v":131673,"vw":70.820208},{"c":70.285,"h":71.19,"l":70.15,"n":1833,"o":71.05,"t":"2026-10-14T17:00:00Z","v":103662,"vw":70.800481},{"c":69.7,"h":70.53,"l":69.5,"n":1916,"o":70.285,"t":"2026-10-14T17:15:00Z","v":130659,"vw":69.981128},{"c":69.27,"h":69.74,"l":69.125,"n":1793,"o":69.675,"t":"2026-10-14T17:30:00Z","v":116335,"vw":69.446809},{"c":69.16,"h":69.52,"l":69.12,"n":1463,"o":69.29,"t":"2026-10-14T17:45:00Z","v":96982,"vw":69.351657},{"c":68.95,"h":69.23,"l":68.42,"n":3145,"o":69.2,"t":"2026-10-14T18:00:00Z","v":161148,"vw":68.717901},{"c":68.81,"h":69.12,"l":68.78,"n":1896,"o":68.96,"t":"2026-10-14T18:15:00Z","v":79483,"vw":68.984138},{"c":68.325,"h":68.89,"l":68.3028,"n":2234,"o":68.7615,"t":"2026-10-14T18:30:00Z","v":116229,"vw":68.597467},{"c":68.53,"h":68.8237,"l":68.285,"n":2128,"o":68.31,"t":"2026-10-14T18:45:00Z","v":136069,"vw":68.515935},{"c":68.4001,"h":68.62,"l":67.93,"n":3780,"o":68.465,"t":"2026-10-14T19:00:00Z","v":321859,"vw":68.239104},{"c":68.5,"h":68.93,"l":68.13,"n":3083,"o":68.4,"t":"2026-10-14T19:15:00Z","v":269737,"vw":68.606596},{"c":68.32,"h":69,"l":68.125,"n":3807,"o":68.45,"t":"2026-10-14T19:30:00Z","v":276564,"vw":68.495074},{"c":67.59,"h":68.61,"l":67.21,"n":10724,"o":68.3201,"t":"2026-10-14T19:45:00Z","v":753593,"vw":67.699277},{"c":67.49,"h":68,"l":67.3,"n":122,"o":67.59,"t":"2026-10-14T20:00:00Z","v":356207,"vw":67.590147},{"c":67.44,"h":67.44,"l":67.28,"n":22,"o":67.28,"t":"2026-10-14T20:15:00Z","v":3653,"vw":67.297647},{"c":67.33,"h":67.3792,"l":67.33,"n":15,"o":67.363,"t":"2026-10-14T20:30:00Z","v":1082,"vw":67.3606},{"c":67.1266,"h":67.28,"l":67.04,"n":76,"o":67.28,"t":"2026-10-14T20:45:00Z","v":11188,"vw":67.101338},{"c":66.8,"h":67.14,"l":66.64,"n":95,"o":67.14,"t":"2026-10-14T21:15:00Z","v":4408,"vw":66.905927},{"c":66.81,"h":67.03,"l":66.6761,"n":31,"o":66.8296,"t":"2026-10-14T21:30:00Z","v":2237,"vw":66.884197},{"c":66.7,"h":66.7,"l":66.67,"n":44,"o":66.68,"t":"2026-10-14T21:45:00Z","v":3386,"vw":66.69049},{"c":66.75,"h":66.75,"l":66.6,"n":13,"o":66.6,"t":"2026-10-14T22:00:00Z","v":359,"vw":66.65},{"c":65.967,"h":66.2,"l":65.967,"n":54,"o":66.2,"t":"2026-10-14T22:15:00Z","v":5468,"vw":66.148989},{"c":64.921,"h":66.25,"l":64.8182,"n":210,"o":66.25,"t":"2026-10-14T22:30:00Z","v":16987,"vw":65.479725},{"c":65.78,"h":66.48,"l":65.402,"n":58,"o":65.402,"t":"2026-10-14T22:45:00Z","v":2770,"vw":65.827272},{"c":66.36,"h":66.36,"l":65.64,"n":25,"o":66,"t":"2026-10-14T23:00:00Z","v":5773,"vw":65.943987},{"c":66.15,"h":66.58,"l":65.73,"n":37,"o":66.44,"t":"2026-10-14T23:15:00Z","v":1477,"vw":66.220379},{"c":66.21,"h":66.3361,"l":65.7,"n":30,"o":66.1,"t":"2026-10-14T23:30:00Z","v":7931,"vw":65.774244},{"c":65.7538,"h":66.5,"l":65.6963,"n":20,"o":65.6963,"t":"2026-10-14T23:45:00Z","v":1590,"vw":66.0855},{"c":64.5,"h":66.15,"l":64.2,"n":523,"o":65.8,"t":"2026-10-15T08:00:00Z","v":47808,"vw":65.49827},{"c":64.08,"h":64.19,"l":63.77,"n":39,"o":63.77,"t":"2026-10-15T08:15:00Z","v":1906,"vw":64.036392},{"c":64.74,"h":64.74,"l":64,"n":23,"o":64,"t":"2026-10-15T08:30:00Z","v":1105,"vw":64.184208},{"c":64.96,"h":64.96,"l":64.3,"n":34,"o":64.3,"t":"2026-10-15T08:45:00Z","v":1110,"vw":64.589213},{"c":65.5,"h":65.75,"l":65.23,"n":74,"o":65.39,"t":"2026-10-15T09:00:00Z","v":8760,"vw":65.465042},{"c":65.33,"h":65.33,"l":65.2,"n":7,"o":65.3,"t":"2026-10-15T09:15:00Z","v":413,"vw":65.27013},{"c":64.5,"h":65,"l":64.5,"n":59,"o":65,"t":"2026-10-15T09:30:00Z","v":4494,"vw":64.656571},{"c":65,"h":65,"l":64.5,"n":18,"o":64.5,"t":"2026-10-15T10:00:00Z","v":3002,"vw":64.543584},{"c":65.15,"h":65.15,"l":65.15,"n":1,"o":65.15,"t":"2026-10-15T10:15:00Z","v":100,"vw":65.15},{"c":64.9,"h":64.9,"l":64.9,"n":6,"o":64.9,"t":"2026-10-15T10:45:00Z","v":146,"vw":64.9},{"c":64.0613,"h":64.64,"l":64.04,"n":118,"o":64.51,"t":"2026-10-15T11:00:00Z","v":7875,"vw":64.378121},{"c":64.4016,"h":64.6522,"l":64.1735,"n":52,"o":64.4,"t":"2026-10-15T11:15:00Z","v":3946,"vw":64.436229},{"c":65.35,"h":65.845,"l":64.4,"n":47,"o":64.4,"t":"2026-10-15T11:30:00Z","v":4022,"vw":65.057969},{"c":64.7817,"h":65.38,"l":64.352,"n":38,"o":65.38,"t":"2026-10-15T11:45:00Z","v":2842,"vw":64.94577},{"c":64.9,"h":65,"l":64.68,"n":45,"o":65,"t":"2026-10-15T12:00:00Z","v":9294,"vw":64.931001},{"c":65.96,"h":65.96,"l":64.7,"n":17,"o":64.7,"t":"2026-10-15T12:15:00Z","v":11208,"vw":64.740682},{"c":64.12,"h":64.8124,"l":64.06,"n":88,"o":64.68,"t":"2026-10-15T12:30:00Z","v":7142,"vw":64.307626},{"c":63.86,"h":64.25,"l":63.56,"n":118,"o":64.12,"t":"2026-10-15T12:45:00Z","v":7878,"vw":63.916316},{"c":64.21,"h":64.22,"l":63.56,"n":54,"o":63.6468,"t":"2026-10-15T13:00:00Z","v":5686,"vw":63.992395},{"c":64.04,"h":64.82,"l":64,"n":95,"o":64,"t":"2026-10-15T13:15:00Z","v":6759,"vw":64.474848},{"c":63.39,"h":64.3317,"l":61.3064,"n":5637,"o":64.195,"t":"2026-10-15T13:30:00Z","v":561727,"vw":62.722978},{"c":61.11,"h":64.0037,"l":60.5,"n":3440,"o":63.245,"t":"2026-10-15T13:45:00Z","v":220393,"vw":61.787393},{"c":60.48,"h":61.745,"l":60.3,"n":4375,"o":61.08,"t":"2026-10-15T14:00:00Z","v":340383,"vw":61.044835},{"c":60.89,"h":61.3527,"l":60.28,"n":3648,"o":60.49,"t":"2026-10-15T14:15:00Z","v":261147,"vw":60.754437},{"c":62.5,"h":62.5,"l":60.25,"n":2972,"o":60.81,"t":"2026-10-15T14:30:00Z","v":279145,"vw":61.380881},{"c":62.21,"h":63.1467,"l":61.6269,"n":3850,"o":62.52,"t":"2026-10-15T14:45:00Z","v":379306,"vw":62.483049},{"c":61.575,"h":62.26,"l":61.135,"n":3640,"o":62.21,"t":"2026-10-15T15:00:00Z","v":275293,"vw":61.679048},{"c":61.33,"h":62.3,"l":61.315,"n":2662,"o":61.635,"t":"2026-10-15T15:15:00Z","v":147632,"vw":61.812211},{"c":61.325,"h":61.65,"l":60.95,"n":2531,"o":61.33,"t":"2026-10-15T15:30:00Z","v":154743,"vw":61.337325},{"c":61.68,"h":61.8799,"l":61.03,"n":1928,"o":61.37,"t":"2026-10-15T15:45:00Z","v":125304,"vw":61.339422},{"c":60.45,"h":62,"l":60.281,"n":2491,"o":61.75,"t":"2026-10-15T16:00:00Z","v":180518,"vw":60.978973},{"c":59.57,"h":60.5,"l":59.35,"n":3287,"o":60.5,"t":"2026-10-15T16:15:00Z","v":240940,"vw":59.964262},{"c":59.905,"h":60.1199,"l":59.5039,"n":2599,"o":59.63,"t":"2026-10-15T16:30:00Z","v":179429,"vw":59.763268},{"c":59.6825,"h":60.15,"l":59.3901,"n":1852,"o":59.95,"t":"2026-10-15T16:45:00Z","v":219135,"vw":59.723158},{"c":60.06,"h":60.2,"l":59.44,"n":2236,"o":59.66,"t":"2026-10-15T17:00:00Z","v":207582,"vw":59.799762},{"c":60.06,"h":60.4999,"l":59.8722,"n":2198,"o":60.07,"t":"2026-10-15T17:15:00Z","v":194602,"vw":60.185237},{"c":60.315,"h":60.51,"l":59.95,"n":2522,"o":60.025,"t":"2026-10-15T17:30:00Z","v":257232,"vw":60.238419},{"c":60.29,"h":60.67,"l":59.98,"n":2578,"o":60.295,"t":"2026-10-15T17:45:00Z","v":208222,"vw":60.241917},{"c":59.5035,"h":60.3095,"l":59.46,"n":2235,"o":60.2972,"t":"2026-10-15T18:00:00Z","v":141679,"vw":59.867777},{"c":59.38,"h":59.69,"l":59.19,"n":2610,"o":59.575,"t":"2026-10-15T18:15:00Z","v":231315,"vw":59.459645},{"c":59.525,"h":59.7367,"l":58.9,"n":3600,"o":59.32,"t":"2026-10-15T18:30:00Z","v":347155,"vw":59.214445},{"c":59.96,"h":60.15,"l":59.31,"n":2768,"o":59.485,"t":"2026-10-15T18:45:00Z","v":204829,"vw":59.634067},{"c":61.02,"h":61.32,"l":59.91,"n":2948,"o":59.96,"t":"2026-10-15T19:00:00Z","v":190793,"vw":60.515274},{"c":60.91,"h":61.82,"l":60.855,"n":3582,"o":61.02,"t":"2026-10-15T19:15:00Z","v":264703,"vw":61.332768},{"c":61.36,"h":61.7399,"l":60.8,"n":3583,"o":60.91,"t":"2026-10-15T19:30:00Z","v":197313,"vw":61.206797},{"c":61.85,"h":61.94,"l":61.3,"n":6618,"o":61.37,"t":"2026-10-15T19:45:00Z","v":358881,"vw":61.737786},{"c":62.3303,"h":62.505,"l":61.81,"n":201,"o":61.86,"t":"2026-10-15T20:00:00Z","v":326845,"vw":61.867245},{"c":62.44,"h":62.58,"l":62,"n":99,"o":62,"t":"2026-10-15T20:15:00Z","v":12775,"vw":62.427498},{"c":62.65,"h":62.79,"l":62.3607,"n":91,"o":62.533,"t":"2026-10-15T20:30:00Z","v":7761,"vw":62.569048},{"c":62.2229,"h":62.78,"l":62.2003,"n":53,"o":62.7262,"t":"2026-10-15T20:45:00Z","v":3363,"vw":62.552694},{"c":61.9526,"h":62.2,"l":61.2939,"n":102,"o":62.2,"t":"2026-10-15T21:00:00Z","v":9145,"vw":61.682686},{"c":62.3,"h":62.4,"l":62,"n":35,"o":62,"t":"2026-10-15T21:15:00Z","v":9977,"vw":62.166443},{"c":62.2,"h":62.47,"l":62.2,"n":10,"o":62.47,"t":"2026-10-15T21:30:00Z","v":1765,"vw":62.345294},{"c":62.75,"h":62.78,"l":62.46,"n":13,"o":62.46,"t":"2026-10-15T21:45:00Z","v":2886,"vw":62.733824},{"c":62.78,"h":62.78,"l":62.52,"n":17,"o":62.52,"t":"2026-10-15T22:00:00Z","v":1052,"vw":62.713626},{"c":62.66,"h":62.93,"l":62.5465,"n":33,"o":62.7,"t":"2026-10-15T22:15:00Z","v":3146,"vw":62.694386},{"c":62.5,"h":62.68,"l":62.4,"n":38,"o":62.68,"t":"2026-10-15T22:30:00Z","v":2651,"vw":62.583038},{"c":62.29,"h":62.52,"l":62.29,"n":9,"o":62.52,"t":"2026-10-15T22:45:00Z","v":872,"vw":62.383108},{"c":62.39,"h":62.48,"l":62.1,"n":29,"o":62.16,"t":"2026-10-15T23:00:00Z","v":8832,"vw":62.212543},{"c":62.3,"h":62.38,"l":62.28,"n":8,"o":62.38,"t":"2026-10-15T23:15:00Z","v":1967,"vw":62.289629},{"c":62,"h":62.35,"l":61.86,"n":19,"o":62.35,"t":"2026-10-15T23:30:00Z","v":1455,"vw":62.093974},{"c":62,"h":62,"l":61.81,"n":12,"o":61.8303,"t":"2026-10-15T23:45:00Z","v":941,"vw":61.858541},{"c":62.26,"h":62.901,"l":61.75,"n":542,"o":62.099,"t":"2026-10-16T08:00:00Z","v":27166,"vw":62.345288},{"c":62.5,"h":62.5,"l":62.25,"n":39,"o":62.25,"t":"2026-10-16T08:15:00Z","v":2521,"vw":62.351669},{"c":62.65,"h":62.89,"l":62.65,"n":4,"o":62.89,"t":"2026-10-16T08:30:00Z","v":601,"vw":62.818333},{"c":62.6,"h":62.65,"l":62.6,"n":11,"o":62.6,"t":"2026-10-16T08:45:00Z","v":924,"vw":62.615228},{"c":62.26,"h":62.29,"l":62.26,"n":16,"o":62.26,"t":"2026-10-16T09:00:00Z","v":1255,"vw":62.268333},{"c":62.31,"h":62.33,"l":62.31,"n":4,"o":62.33,"t":"2026-10-16T09:15:00Z","v":500,"vw":62.318889},{"c":62.54,"h":62.54,"l":62.4,"n":22,"o":62.46,"t":"2026-10-16T09:30:00Z","v":1567,"vw":62.437184},{"c":62.21,"h":62.25,"l":62.21,"n":12,"o":62.25,"t":"2026-10-16T09:45:00Z","v":470,"vw":62.227391},{"c":61.7,"h":62.01,"l":61.7,"n":52,"o":62.01,"t":"2026-10-16T10:00:00Z","v":3274,"vw":61.845318},{"c":61.83,"h":61.83,"l":61.82,"n":6,"o":61.83,"t":"2026-10-16T10:15:00Z","v":540,"vw":61.825117},{"c":61.4,"h":61.75,"l":61.4,"n":10,"o":61.75,"t":"2026-10-16T10:30:00Z","v":1534,"vw":61.625887},{"c":61.5,"h":61.85,"l":61.25,"n":50,"o":61.85,"t":"2026-10-16T11:00:00Z","v":2123,"vw":61.517282},{"c":61.4,"h":61.4,"l":61.38,"n":13,"o":61.38,"t":"2026-10-16T11:15:00Z","v":562,"vw":61.388439},{"c":61.4,"h":61.4321,"l":61.4,"n":67,"o":61.4321,"t":"2026-10-16T11:30:00Z","v":5877,"vw":61.40215},{"c":61.53,"h":61.57,"l":61.35,"n":39,"o":61.4,"t":"2026-10-16T11:45:00Z","v":2814,"vw":61.478728},{"c":61.74,"h":62,"l":61.55,"n":43,"o":61.73,"t":"2026-10-16T12:00:00Z","v":3445,"vw":61.847526},{"c":62.2828,"h":62.2828,"l":61.85,"n":17,"o":61.85,"t":"2026-10-16T12:15:00Z","v":1881,"vw":62.090444},{"c":61.62,"h":61.99,"l":61.61,"n":39,"o":61.99,"t":"2026-10-16T12:30:00Z","v":2254,"vw":61.768819},{"c":61.3,"h":61.91,"l":61.21,"n":288,"o":61.91,"t":"2026-10-16T12:45:00Z","v":11538,"vw":61.525991},{"c":61.2,"h":61.4,"l":61.2,"n":8,"o":61.39,"t":"2026-10-16T13:00:00Z","v":1201,"vw":61.25599},{"c":61.54,"h":61.54,"l":61.54,"n":9,"o":61.54,"t":"2026-10-16T13:15:00Z","v":560,"vw":61.54},{"c":60.15,"h":61.69,"l":58.4597,"n":3617,"o":61.69,"t":"2026-10-16T13:30:00Z","v":278656,"vw":60.125636},{"c":58.4,"h":60.6567,"l":57.87,"n":2334,"o":60.25,"t":"2026-10-16T13:45:00Z","v":161782,"vw":58.761771},{"c":60.215,"h":60.3199,"l":58.38,"n":2117,"o":58.48,"t":"2026-10-16T14:00:00Z","v":132959,"vw":59.301373},{"c":60.34,"h":60.4899,"l":59.7601,"n":1666,"o":60.195,"t":"2026-10-16T14:15:00Z","v":134466,"vw":60.158508},{"c":60.985,"h":61.15,"l":59.94,"n":1851,"o":60.27,"t":"2026-10-16T14:30:00Z","v":107571,"vw":60.642009},{"c":61.09,"h":61.2,"l":60.4547,"n":1176,"o":60.9,"t":"2026-10-16T14:45:00Z","v":61060,"vw":60.818},{"c":59.51,"h":61.05,"l":59.0855,"n":1621,"o":61.05,"t":"2026-10-16T15:00:00Z","v":97402,"vw":59.964686},{"c":59.9,"h":60.242,"l":59.245,"n":1147,"o":59.52,"t":"2026-10-16T15:15:00Z","v":56374,"vw":59.744212},{"c":59.96,"h":60.38,"l":59.7592,"n":869,"o":59.8641,"t":"2026-10-16T15:30:00Z","v":40618,"vw":60.076107},{"c":59.745,"h":60.07,"l":59.44,"n":932,"o":60.04,"t":"2026-10-16T15:45:00Z","v":49379,"vw":59.703946},{"c":59.39,"h":59.8,"l":59.24,"n":2026,"o":59.6401,"t":"2026-10-16T16:00:00Z","v":182711,"vw":59.439378},{"c":59.11,"h":59.53,"l":58.9,"n":1540,"o":59.4,"t":"2026-10-16T16:15:00Z","v":86953,"vw":59.188328},{"c":58.805,"h":59.24,"l":58.653,"n":1319,"o":59.05,"t":"2026-10-16T16:30:00Z","v":83480,"vw":58.966368},{"c":58.855,"h":59.015,"l":58.535,"n":1315,"o":59,"t":"2026-10-16T16:45:00Z","v":69333,"vw":58.73287},{"c":58.2,"h":58.83,"l":58.17,"n":1410,"o":58.8009,"t":"2026-10-16T17:00:00Z","v":74332,"vw":58.357904},{"c":57.9043,"h":58.3,"l":57.35,"n":3184,"o":58.29,"t":"2026-10-16T17:15:00Z","v":196837,"vw":57.692404},{"c":58.54,"h":58.68,"l":57.95,"n":1822,"o":58.06,"t":"2026-10-16T17:30:00Z","v":117576,"vw":58.274865},{"c":58.93,"h":59.07,"l":58.44,"n":1932,"o":58.57,"t":"2026-10-16T17:45:00Z","v":131464,"vw":58.747758},{"c":59.015,"h":59.17,"l":58.59,"n":2307,"o":58.93,"t":"2026-10-16T18:00:00Z","v":146642,"vw":58.898104},{"c":59.35,"h":59.38,"l":58.86,"n":1722,"o":59.015,"t":"2026-10-16T18:15:00Z","v":116200,"vw":59.063301},{"c":59.12,"h":59.32,"l":58.9,"n":1435,"o":59.32,"t":"2026-10-16T18:30:00Z","v":76300,"vw":59.104566},{"c":58.36,"h":59.15,"l":58.28,"n":1737,"o":59.15,"t":"2026-10-16T18:45:00Z","v":100238,"vw":58.696946},{"c":58.12,"h":58.4231,"l":57.43,"n":3105,"o":58.28,"t":"2026-10-16T19:00:00Z","v":196088,"vw":57.879553},{"c":58.32,"h":58.5,"l":57.84,"n":2731,"o":58.11,"t":"2026-10-16T19:15:00Z","v":153487,"vw":58.202418},{"c":57.415,"h":58.51,"l":57.35,"n":3689,"o":58.32,"t":"2026-10-16T19:30:00Z","v":199497,"vw":57.778227},{"c":57.14,"h":57.735,"l":56.9,"n":9219,"o":57.46,"t":"2026-10-16T19:45:00Z","v":603473,"vw":57.230299},{"c":56.8,"h":57.7954,"l":56.8,"n":142,"o":57.1,"t":"2026-10-16T20:00:00Z","v":227718,"vw":57.095747},{"c":56.82,"h":56.88,"l":56.78,"n":33,"o":56.78,"t":"2026-10-16T20:15:00Z","v":3089,"vw":56.842103},{"c":56.92,"h":57,"l":56.83,"n":25,"o":56.89,"t":"2026-10-16T20:30:00Z","v":3344,"vw":56.878074},{"c":56.92,"h":57,"l":56.8837,"n":19,"o":57,"t":"2026-10-16T20:45:00Z","v":700,"vw":56.928634},{"c":57.25,"h":57.25,"l":56.92,"n":10,"o":56.92,"t":"2026-10-16T21:00:00Z","v":700,"vw":57.076787},{"c":57.25,"h":57.25,"l":56.92,"n":14,"o":57.2,"t":"2026-10-16T21:15:00Z","v":1475,"vw":57.020406},{"c":57.25,"h":57.2834,"l":57.25,"n":4,"o":57.2834,"t":"2026-10-16T21:30:00Z","v":487,"vw":57.27505},{"c":56.92,"h":56.94,"l":56.92,"n":10,"o":56.94,"t":"2026-10-16T21:45:00Z","v":576,"vw":56.93},{"c":56.8,"h":56.99,"l":56.5,"n":15,"o":56.86,"t":"2026-10-16T22:00:00Z","v":963,"vw":56.802609},{"c":56.5,"h":56.6,"l":56.5,"n":28,"o":56.6,"t":"2026-10-16T22:15:00Z","v":1782,"vw":56.533775},{"c":56.4,"h":56.53,"l":56.2,"n":16,"o":56.52,"t":"2026-10-16T22:30:00Z","v":1430,"vw":56.374105},{"c":56.2,"h":56.3,"l":56.19,"n":6,"o":56.3,"t":"2026-10-16T22:45:00Z","v":725,"vw":56.255588},{"c":56.5,"h":56.81,"l":56.08,"n":18,"o":56.09,"t":"2026-10-16T23:00:00Z","v":3112,"vw":56.581977},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-10-16T23:15:00Z","v":300,"vw":56.33},{"c":56.1277,"h":56.69,"l":56.08,"n":44,"o":56.08,"t":"2026-10-16T23:30:00Z","v":2275,"vw":56.29353},{"c":56.8,"h":56.8,"l":56.08,"n":8,"o":56.1406,"t":"2026-10-16T23:45:00Z","v":841,"vw":56.189941},{"c":58.99,"h":59.43,"l":58.62,"n":282,"o":59,"t":"2026-10-19T08:00:00Z","v":19357,"vw":59.083887},{"c":59.1,"h":59.1,"l":58.79,"n":69,"o":58.9896,"t":"2026-10-19T08:15:00Z","v":3655,"vw":58.953568},{"c":59.14,"h":59.14,"l":59.14,"n":20,"o":59.14,"t":"2026-10-19T08:30:00Z","v":496,"vw":59.14},{"c":59.07,"h":59.07,"l":59.07,"n":4,"o":59.07,"t":"2026-10-19T08:45:00Z","v":223,"vw":59.07},{"c":58.86,"h":58.86,"l":58.7,"n":9,"o":58.7,"t":"2026-10-19T09:00:00Z","v":926,"vw":58.833188},{"c":59.18,"h":59.2366,"l":59.18,"n":4,"o":59.2366,"t":"2026-10-19T09:30:00Z","v":607,"vw":59.223611},{"c":59.27,"h":59.27,"l":59,"n":9,"o":59.27,"t":"2026-10-19T09:45:00Z","v":1000,"vw":59.229494},{"c":59.27,"h":59.27,"l":59.27,"n":39,"o":59.27,"t":"2026-10-19T10:00:00Z","v":815,"vw":59.27},{"c":59.3365,"h":59.3365,"l":59.3365,"n":1,"o":59.3365,"t":"2026-10-19T10:15:00Z","v":120,"vw":59.3365},{"c":59.41,"h":59.41,"l":59.28,"n":36,"o":59.28,"t":"2026-10-19T10:30:00Z","v":1941,"vw":59.36022},{"c":60.01,"h":60.26,"l":59.5,"n":70,"o":59.5,"t":"2026-10-19T10:45:00Z","v":17762,"vw":60.072275},{"c":59.79,"h":60.26,"l":59.3353,"n":160,"o":60.2,"t":"2026-10-19T11:00:00Z","v":12670,"vw":59.838501},{"c":59.48,"h":59.89,"l":59.2267,"n":41,"o":59.59,"t":"2026-10-19T11:15:00Z","v":7494,"vw":59.53408},{"c":59.7769,"h":59.7769,"l":59.13,"n":38,"o":59.5,"t":"2026-10-19T11:30:00Z","v":9067,"vw":59.373901},{"c":60.3505,"h":60.3505,"l":59.58,"n":41,"o":59.9,"t":"2026-10-19T11:45:00Z","v":5103,"vw":59.92195},{"c":60.4,"h":60.4,"l":60,"n":68,"o":60,"t":"2026-10-19T12:00:00Z","v":11454,"vw":60.297368},{"c":60.07,"h":60.4504,"l":60.01,"n":47,"o":60.41,"t":"2026-10-19T12:15:00Z","v":6047,"vw":60.242073},{"c":60.13,"h":60.35,"l":60,"n":70,"o":60.35,"t":"2026-10-19T12:30:00Z","v":9973,"vw":60.056547},{"c":60.0484,"h":60.26,"l":60,"n":44,"o":60.26,"t":"2026-10-19T12:45:00Z","v":5546,"vw":60.092056},{"c":60.4,"h":60.4141,"l":60,"n":51,"o":60.263,"t":"2026-10-19T13:00:00Z","v":5692,"vw":60.21209},{"c":60.63,"h":60.63,"l":60.37,"n":54,"o":60.41,"t":"2026-10-19T13:15:00Z","v":7936,"vw":60.48039},{"c":58.965,"h":61.1,"l":58.872,"n":2816,"o":60.5,"t":"2026-10-19T13:30:00Z","v":289828,"vw":60.258513},{"c":57.9,"h":59.7197,"l":57.735,"n":2296,"o":58.96,"t":"2026-10-19T13:45:00Z","v":176246,"vw":58.729167},{"c":58.6,"h":58.63,"l":57.36,"n":1931,"o":57.98,"t":"2026-10-19T14:00:00Z","v":123115,"vw":57.894503},{"c":58.5385,"h":59.311,"l":58.41,"n":1719,"o":58.6325,"t":"2026-10-19T14:15:00Z","v":138282,"vw":58.76924},{"c":58.915,"h":58.915,"l":58.175,"n":1197,"o":58.5,"t":"2026-10-19T14:30:00Z","v":70868,"vw":58.446543},{"c":58.8174,"h":59.32,"l":58.56,"n":928,"o":58.93,"t":"2026-10-19T14:45:00Z","v":60604,"vw":58.907431},{"c":59.021,"h":59.48,"l":58.72,"n":1078,"o":58.83,"t":"2026-10-19T15:00:00Z","v":69712,"vw":59.113394},{"c":59.02,"h":59.3437,"l":58.81,"n":1469,"o":59.105,"t":"2026-10-19T15:15:00Z","v":110206,"vw":59.018213},{"c":59.06,"h":59.29,"l":58.7682,"n":1052,"o":58.9829,"t":"2026-10-19T15:30:00Z","v":70849,"vw":59.063167},{"c":58.61,"h":59.1263,"l":58.61,"n":1019,"o":59.06,"t":"2026-10-19T15:45:00Z","v":206197,"vw":58.95812},{"c":57.885,"h":58.69,"l":57.59,"n":1844,"o":58.6,"t":"2026-10-19T16:00:00Z","v":140609,"vw":58.064209},{"c":57.07,"h":57.8809,"l":56.89,"n":2219,"o":57.84,"t":"2026-10-19T16:15:00Z","v":145449,"vw":57.205442},{"c":57,"h":57.25,"l":56.7001,"n":1697,"o":57.035,"t":"2026-10-19T16:30:00Z","v":118669,"vw":56.945093},{"c":56.3401,"h":57.04,"l":56.3001,"n":1483,"o":57.04,"t":"2026-10-19T16:45:00Z","v":106291,"vw":56.60136},{"c":56.2675,"h":56.73,"l":56.13,"n":1589,"o":56.34,"t":"2026-10-19T17:00:00Z","v":98736,"vw":56.377134},{"c":55.92,"h":56.41,"l":55.55,"n":2075,"o":56.26,"t":"2026-10-19T17:15:00Z","v":187033,"vw":55.970596},{"c":56.06,"h":56.4,"l":55.88,"n":1530,"o":55.91,"t":"2026-10-19T17:30:00Z","v":90314,"vw":56.125916},{"c":56.215,"h":56.215,"l":55.6,"n":1223,"o":56.05,"t":"2026-10-19T17:45:00Z","v":54125,"vw":55.882669},{"c":56.18,"h":56.32,"l":55.94,"n":972,"o":56.215,"t":"2026-10-19T18:00:00Z","v":53637,"vw":56.154493},{"c":55.83,"h":56.39,"l":55.61,"n":1078,"o":56.185,"t":"2026-10-19T18:15:00Z","v":62443,"vw":56.032086},{"c":56.305,"h":56.3299,"l":55.44,"n":1539,"o":55.7901,"t":"2026-10-19T18:30:00Z","v":77919,"vw":55.845571},{"c":56.825,"h":56.85,"l":56.39,"n":1421,"o":56.39,"t":"2026-10-19T18:45:00Z","v":77685,"vw":56.586444},{"c":56.715,"h":57.18,"l":56.62,"n":1280,"o":56.88,"t":"2026-10-19T19:00:00Z","v":61392,"vw":56.847078},{"c":57.5101,"h":57.77,"l":56.76,"n":2674,"o":56.76,"t":"2026-10-19T19:15:00Z","v":179191,"vw":57.257781},{"c":57.695,"h":58.13,"l":57.48,"n":2665,"o":57.54,"t":"2026-10-19T19:30:00Z","v":175749,"vw":57.79094},{"c":56.51,"h":57.79,"l":56.4,"n":8329,"o":57.68,"t":"2026-10-19T19:45:00Z","v":509464,"vw":56.761822},{"c":56.5,"h":57.35,"l":56.37,"n":129,"o":56.54,"t":"2026-10-19T20:00:00Z","v":325889,"vw":56.540095},{"c":56.62,"h":57.0455,"l":56.58,"n":11,"o":56.58,"t":"2026-10-19T20:15:00Z","v":744,"vw":56.766558},{"c":56.69,"h":56.7,"l":56.69,"n":10,"o":56.7,"t":"2026-10-19T20:30:00Z","v":908,"vw":56.698438},{"c":56.58,"h":56.61,"l":56.58,"n":42,"o":56.61,"t":"2026-10-19T20:45:00Z","v":2578,"vw":56.581642},{"c":56.64,"h":56.82,"l":56.64,"n":10,"o":56.82,"t":"2026-10-19T21:15:00Z","v":1309,"vw":56.777211},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-19T21:30:00Z","v":172,"vw":56.58},{"c":56.9562,"h":56.9562,"l":56.9562,"n":1,"o":56.9562,"t":"2026-10-19T21:45:00Z","v":100,"vw":56.9562},{"c":56.6,"h":56.6,"l":56.6,"n":7,"o":56.6,"t":"2026-10-19T22:00:00Z","v":860,"vw":56.6},{"c":56.83,"h":57.04,"l":56.81,"n":31,"o":56.97,"t":"2026-10-19T22:15:00Z","v":32323,"vw":57.036884},{"c":57.02,"h":57.02,"l":57,"n":6,"o":57,"t":"2026-10-19T22:30:00Z","v":520,"vw":57.01},{"c":57.09,"h":57.09,"l":56.8149,"n":4,"o":56.89,"t":"2026-10-19T22:45:00Z","v":420,"vw":56.90245},{"c":56.58,"h":56.81,"l":56.58,"n":7,"o":56.81,"t":"2026-10-19T23:00:00Z","v":1116,"vw":56.744529},{"c":56.58,"h":56.58,"l":56.58,"n":12,"o":56.58,"t":"2026-10-19T23:15:00Z","v":424,"vw":56.58},{"c":56.64,"h":56.64,"l":56.27,"n":23,"o":56.55,"t":"2026-10-19T23:30:00Z","v":2742,"vw":56.450928},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-10-19T23:45:00Z","v":391,"vw":56.45},{"c":55.84,"h":55.95,"l":55.4,"n":152,"o":55.6,"t":"2026-10-20T08:00:00Z","v":8338,"vw":55.690621},{"c":55.44,"h":55.44,"l":55.44,"n":20,"o":55.44,"t":"2026-10-20T08:15:00Z","v":283,"vw":55.44},{"c":54.81,"h":55.2432,"l":54.81,"n":47,"o":55.2432,"t":"2026-10-20T09:00:00Z","v":1764,"vw":55.082533},{"c":55.1,"h":55.1,"l":54.8,"n":7,"o":54.81,"t":"2026-10-20T09:15:00Z","v":1747,"vw":54.976084},{"c":55.09,"h":55.22,"l":55.09,"n":22,"o":55.22,"t":"2026-10-20T09:30:00Z","v":679,"vw":55.17},{"c":55.35,"h":55.35,"l":55.1355,"n":8,"o":55.1355,"t":"2026-10-20T10:00:00Z","v":418,"vw":55.209466},{"c":55.09,"h":55.19,"l":55.09,"n":5,"o":55.19,"t":"2026-10-20T10:30:00Z","v":2243,"vw":55.101292},{"c":54.8,"h":55,"l":54.8,"n":6,"o":55,"t":"2026-10-20T10:45:00Z","v":1527,"vw":54.926604},{"c":54.7885,"h":55.05,"l":54.7642,"n":84,"o":55.05,"t":"2026-10-20T11:00:00Z","v":3452,"vw":54.861578},{"c":54.59,"h":54.78,"l":54.59,"n":44,"o":54.76,"t":"2026-10-20T11:15:00Z","v":6385,"vw":54.674758},{"c":54.24,"h":55.08,"l":54,"n":154,"o":54.59,"t":"2026-10-20T11:30:00Z","v":10030,"vw":54.103595},{"c":54.5,"h":54.9,"l":54,"n":156,"o":54.9,"t":"2026-10-20T11:45:00Z","v":4483,"vw":54.579414},{"c":54.5,"h":54.5,"l":54,"n":5,"o":54.02,"t":"2026-10-20T12:00:00Z","v":660,"vw":54.182168},{"c":54.34,"h":54.5,"l":54.1,"n":91,"o":54.3,"t":"2026-10-20T12:15:00Z","v":3875,"vw":54.363876},{"c":54.95,"h":55.05,"l":54.41,"n":49,"o":54.48,"t":"2026-10-20T12:30:00Z","v":8322,"vw":54.869217},{"c":54.84,"h":54.9,"l":54.3457,"n":12,"o":54.3457,"t":"2026-10-20T12:45:00Z","v":1016,"vw":54.772997},{"c":55.1,"h":55.14,"l":55.03,"n":40,"o":55.08,"t":"2026-10-20T13:00:00Z","v":19050,"vw":55.118414},{"c":54.64,"h":55.35,"l":54.62,"n":100,"o":55.2864,"t":"2026-10-20T13:15:00Z","v":11941,"vw":55.127153},{"c":54.485,"h":55.35,"l":53.72,"n":2244,"o":54.915,"t":"2026-10-20T13:30:00Z","v":218797,"vw":54.548013},{"c":57.01,"h":57.49,"l":54.33,"n":2030,"o":54.465,"t":"2026-10-20T13:45:00Z","v":237659,"vw":56.335597},{"c":57.87,"h":58.94,"l":56.76,"n":2154,"o":57.05,"t":"2026-10-20T14:00:00Z","v":241221,"vw":57.811578},{"c":58.71,"h":59.0137,"l":57.7,"n":1584,"o":57.91,"t":"2026-10-20T14:15:00Z","v":185434,"vw":58.281759},{"c":58.455,"h":59.17,"l":58.02,"n":1167,"o":58.71,"t":"2026-10-20T14:30:00Z","v":85582,"vw":58.493671},{"c":58.3,"h":58.7,"l":58.09,"n":1151,"o":58.505,"t":"2026-10-20T14:45:00Z","v":107525,"vw":58.301581},{"c":57.385,"h":58.38,"l":57.04,"n":1512,"o":58.25,"t":"2026-10-20T15:00:00Z","v":122118,"vw":57.618705},{"c":57.54,"h":57.99,"l":57.32,"n":914,"o":57.38,"t":"2026-10-20T15:15:00Z","v":50225,"vw":57.695065},{"c":57.08,"h":57.62,"l":56.62,"n":1239,"o":57.55,"t":"2026-10-20T15:30:00Z","v":75907,"vw":57.046198},{"c":56.93,"h":57.22,"l":56.805,"n":1048,"o":57.14,"t":"2026-10-20T15:45:00Z","v":60990,"vw":57.018889},{"c":56.7569,"h":57.05,"l":56.5001,"n":1024,"o":56.99,"t":"2026-10-20T16:00:00Z","v":138157,"vw":56.792642},{"c":56.5995,"h":56.77,"l":56.26,"n":1030,"o":56.67,"t":"2026-10-20T16:15:00Z","v":66832,"vw":56.477207},{"c":56.51,"h":56.795,"l":56.4601,"n":788,"o":56.565,"t":"2026-10-20T16:30:00Z","v":40358,"vw":56.618658},{"c":56.34,"h":56.645,"l":56.24,"n":880,"o":56.51,"t":"2026-10-20T16:45:00Z","v":36398,"vw":56.407157},{"c":56.075,"h":56.48,"l":55.9319,"n":1006,"o":56.37,"t":"2026-10-20T17:00:00Z","v":54811,"vw":56.199505},{"c":56.2015,"h":56.2015,"l":55.77,"n":1285,"o":56.085,"t":"2026-10-20T17:15:00Z","v":85869,"vw":55.995154},{"c":55.93,"h":56.3,"l":55.93,"n":1013,"o":56.17,"t":"2026-10-20T17:30:00Z","v":51865,"vw":56.112157},{"c":56.245,"h":56.26,"l":55.845,"n":1312,"o":55.88,"t":"2026-10-20T17:45:00Z","v":62751,"vw":56.039211},{"c":55.97,"h":56.32,"l":55.89,"n":1425,"o":56.3,"t":"2026-10-20T18:00:00Z","v":80202,"vw":56.106711},{"c":56.105,"h":56.18,"l":55.96,"n":940,"o":55.96,"t":"2026-10-20T18:15:00Z","v":47762,"vw":56.054572},{"c":55.78,"h":56.18,"l":55.77,"n":1353,"o":56.07,"t":"2026-10-20T18:30:00Z","v":72164,"vw":56.027806},{"c":56.005,"h":56.1,"l":55.765,"n":969,"o":55.765,"t":"2026-10-20T18:45:00Z","v":45189,"vw":55.926483},{"c":56.47,"h":56.75,"l":56.03,"n":1802,"o":56.04,"t":"2026-10-20T19:00:00Z","v":113511,"vw":56.427362},{"c":56.54,"h":56.77,"l":56.41,"n":1548,"o":56.44,"t":"2026-10-20T19:15:00Z","v":74701,"vw":56.564638},{"c":56.5058,"h":56.63,"l":56.3,"n":2339,"o":56.53,"t":"2026-10-20T19:30:00Z","v":139446,"vw":56.442358},{"c":56.32,"h":56.68,"l":55.945,"n":8573,"o":56.53,"t":"2026-10-20T19:45:00Z","v":595463,"vw":56.285877},{"c":56.39,"h":56.42,"l":55.63,"n":103,"o":56.32,"t":"2026-10-20T20:00:00Z","v":558477,"vw":56.314773},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-20T20:15:00Z","v":621,"vw":56.25},{"c":56.65,"h":57,"l":56.35,"n":38,"o":56.52,"t":"2026-10-20T20:30:00Z","v":12581,"vw":56.552053},{"c":57.9403,"h":57.9403,"l":56.9,"n":68,"o":57,"t":"2026-10-20T20:45:00Z","v":3264,"vw":57.341105},{"c":58.2,"h":58.5,"l":57.7,"n":108,"o":57.94,"t":"2026-10-20T21:00:00Z","v":11091,"vw":58.086086},{"c":58.27,"h":58.47,"l":58.1116,"n":52,"o":58.18,"t":"2026-10-20T21:15:00Z","v":4383,"vw":58.265029},{"c":58.84,"h":58.99,"l":58.28,"n":23,"o":58.28,"t":"2026-10-20T21:30:00Z","v":6692,"vw":58.837572},{"c":58.4,"h":58.8459,"l":58.4,"n":20,"o":58.8459,"t":"2026-10-20T21:45:00Z","v":1814,"vw":58.537504},{"c":58.76,"h":58.8,"l":58.55,"n":31,"o":58.76,"t":"2026-10-20T22:00:00Z","v":3156,"vw":58.767874},{"c":59.36,"h":59.61,"l":58.65,"n":158,"o":58.99,"t":"2026-10-20T22:15:00Z","v":8162,"vw":59.248273},{"c":59.6,"h":59.61,"l":59.3,"n":65,"o":59.5,"t":"2026-10-20T22:30:00Z","v":7175,"vw":59.437427},{"c":59.6,"h":59.6,"l":59.29,"n":31,"o":59.29,"t":"2026-10-20T22:45:00Z","v":3165,"vw":59.501644},{"c":59.5678,"h":59.61,"l":59.216,"n":44,"o":59.6,"t":"2026-10-20T23:00:00Z","v":2957,"vw":59.433589},{"c":59.12,"h":59.52,"l":59.12,"n":10,"o":59.52,"t":"2026-10-20T23:15:00Z","v":4652,"vw":59.206956},{"c":59.09,"h":59.43,"l":59.06,"n":6,"o":59.43,"t":"2026-10-20T23:30:00Z","v":1022,"vw":59.284},{"c":59.25,"h":59.25,"l":59.07,"n":6,"o":59.07,"t":"2026-10-20T23:45:00Z","v":752,"vw":59.202},{"c":58.9,"h":59.73,"l":58.7,"n":196,"o":59.73,"t":"2026-10-21T08:00:00Z","v":7600,"vw":58.988422},{"c":59.25,"h":59.25,"l":58.8,"n":8,"o":58.84,"t":"2026-10-21T08:15:00Z","v":1045,"vw":58.866595},{"c":58.05,"h":58.3,"l":58.05,"n":13,"o":58.3,"t":"2026-10-21T08:30:00Z","v":897,"vw":58.248106},{"c":57.65,"h":58.15,"l":57.28,"n":40,"o":58.15,"t":"2026-10-21T08:45:00Z","v":1341,"vw":57.769968},{"c":57.9,"h":57.9724,"l":57.69,"n":13,"o":57.69,"t":"2026-10-21T09:00:00Z","v":640,"vw":57.883821},{"c":58.23,"h":58.23,"l":58.2185,"n":52,"o":58.2185,"t":"2026-10-21T09:30:00Z","v":333,"vw":58.224546},{"c":58,"h":58,"l":58,"n":20,"o":58,"t":"2026-10-21T09:45:00Z","v":6005,"vw":58},{"c":58,"h":58.06,"l":58,"n":90,"o":58.06,"t":"2026-10-21T10:00:00Z","v":1805,"vw":58.041474},{"c":58.25,"h":58.25,"l":58,"n":7,"o":58,"t":"2026-10-21T10:30:00Z","v":860,"vw":58.071429},{"c":58.47,"h":58.5,"l":58.46,"n":10,"o":58.5,"t":"2026-10-21T10:45:00Z","v":722,"vw":58.48134},{"c":58.72,"h":58.72,"l":58.3398,"n":39,"o":58.49,"t":"2026-10-21T11:00:00Z","v":3062,"vw":58.463701},{"c":58.4,"h":58.4394,"l":58.4,"n":11,"o":58.4394,"t":"2026-10-21T11:15:00Z","v":956,"vw":58.406191},{"c":58.0088,"h":58.6355,"l":57.92,"n":15,"o":58.4,"t":"2026-10-21T11:30:00Z","v":1927,"vw":58.427085},{"c":58.5139,"h":58.5139,"l":58.0408,"n":6,"o":58.3,"t":"2026-10-21T11:45:00Z","v":837,"vw":58.411},{"c":58.43,"h":58.6,"l":58.2,"n":18,"o":58.5718,"t":"2026-10-21T12:00:00Z","v":3369,"vw":58.300864},{"c":58.64,"h":58.64,"l":58.35,"n":36,"o":58.5,"t":"2026-10-21T12:15:00Z","v":1988,"vw":58.563463},{"c":58.21,"h":59.15,"l":58.21,"n":55,"o":58.76,"t":"2026-10-21T12:30:00Z","v":4910,"vw":58.58479},{"c":58.5,"h":58.5,"l":58.4,"n":3,"o":58.4,"t":"2026-10-21T12:45:00Z","v":1186,"vw":58.409091},{"c":58.75,"h":58.75,"l":58.47,"n":20,"o":58.47,"t":"2026-10-21T13:00:00Z","v":2927,"vw":58.679214},{"c":57.75,"h":58.6563,"l":57.655,"n":104,"o":58.6563,"t":"2026-10-21T13:15:00Z","v":4359,"vw":57.937817},{"c":57.035,"h":59.26,"l":56.69,"n":1693,"o":58,"t":"2026-10-21T13:30:00Z","v":162729,"vw":58.13119},{"c":56.99,"h":57.325,"l":56.33,"n":1963,"o":57.025,"t":"2026-10-21T13:45:00Z","v":158752,"vw":56.903565},{"c":57.005,"h":57.93,"l":56.89,"n":1429,"o":57.01,"t":"2026-10-21T14:00:00Z","v":113621,"vw":57.37444},{"c":57.49,"h":57.5,"l":56.72,"n":1252,"o":57.01,"t":"2026-10-21T14:15:00Z","v":79673,"vw":57.169},{"c":57.97,"h":58.255,"l":57.515,"n":1234,"o":57.55,"t":"2026-10-21T14:30:00Z","v":83720,"vw":57.907498},{"c":58.35,"h":58.395,"l":57.93,"n":1385,"o":57.9525,"t":"2026-10-21T14:45:00Z","v":170673,"vw":58.181632},{"c":58.055,"h":58.5,"l":57.94,"n":1214,"o":58.35,"t":"2026-10-21T15:00:00Z","v":81600,"vw":58.261353},{"c":57.73,"h":58.28,"l":57.3,"n":889,"o":58.12,"t":"2026-10-21T15:15:00Z","v":63212,"vw":57.724475},{"c":58.48,"h":58.49,"l":57.7,"n":1191,"o":57.75,"t":"2026-10-21T15:30:00Z","v":102327,"vw":58.132865},{"c":58.5,"h":58.6884,"l":58.36,"n":1159,"o":58.405,"t":"2026-10-21T15:45:00Z","v":102569,"vw":58.52184},{"c":58.26,"h":58.7999,"l":58.1101,"n":1162,"o":58.53,"t":"2026-10-21T16:00:00Z","v":61836,"vw":58.613332},{"c":58.11,"h":58.36,"l":58.05,"n":936,"o":58.255,"t":"2026-10-21T16:15:00Z","v":62539,"vw":58.205834},{"c":58.535,"h":59.035,"l":57.98,"n":1170,"o":58.18,"t":"2026-10-21T16:30:00Z","v":91606,"vw":58.358626},{"c":58.945,"h":59.01,"l":58.5,"n":870,"o":58.535,"t":"2026-10-21T16:45:00Z","v":57357,"vw":58.763846},{"c":58.9,"h":59.04,"l":58.78,"n":967,"o":58.9,"t":"2026-10-21T17:00:00Z","v":58800,"vw":58.940936},{"c":58.85,"h":59.17,"l":58.75,"n":944,"o":58.91,"t":"2026-10-21T17:15:00Z","v":52345,"vw":58.968469},{"c":58.83,"h":59.04,"l":58.78,"n":734,"o":58.84,"t":"2026-10-21T17:30:00Z","v":38164,"vw":58.92875},{"c":58.945,"h":58.98,"l":58.76,"n":563,"o":58.83,"t":"2026-10-21T17:45:00Z","v":25638,"vw":58.87931},{"c":58.96,"h":58.99,"l":58.7633,"n":745,"o":58.91,"t":"2026-10-21T18:00:00Z","v":161868,"vw":58.884692},{"c":58.835,"h":59.1223,"l":58.795,"n":1135,"o":58.935,"t":"2026-10-21T18:15:00Z","v":68110,"vw":58.987143},{"c":58.725,"h":59.1,"l":58.6385,"n":1092,"o":58.835,"t":"2026-10-21T18:30:00Z","v":70549,"vw":58.905282},{"c":58.11,"h":58.8,"l":58.06,"n":1220,"o":58.8,"t":"2026-10-21T18:45:00Z","v":82837,"vw":58.382991},{"c":58.19,"h":58.19,"l":57.75,"n":1172,"o":58.08,"t":"2026-10-21T19:00:00Z","v":75375,"vw":57.98607},{"c":59.2011,"h":59.25,"l":58.12,"n":1777,"o":58.12,"t":"2026-10-21T19:15:00Z","v":156096,"vw":58.678772},{"c":59.09,"h":59.64,"l":58.85,"n":2219,"o":59.27,"t":"2026-10-21T19:30:00Z","v":143748,"vw":59.266188},{"c":58.36,"h":59.16,"l":58.26,"n":5156,"o":59.065,"t":"2026-10-21T19:45:00Z","v":390123,"vw":58.619217},{"c":58.4639,"h":58.9887,"l":58.27,"n":73,"o":58.38,"t":"2026-10-21T20:00:00Z","v":407572,"vw":58.381246},{"c":58.5,"h":58.8419,"l":58.393,"n":10,"o":58.8419,"t":"2026-10-21T20:15:00Z","v":631,"vw":58.589316},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-21T20:30:00Z","v":100,"vw":58.75},{"c":58.8546,"h":58.92,"l":58.59,"n":25,"o":58.73,"t":"2026-10-21T20:45:00Z","v":2581,"vw":58.791921},{"c":58.3,"h":58.56,"l":58.3,"n":20,"o":58.5,"t":"2026-10-21T21:00:00Z","v":1732,"vw":58.411566},{"c":58.34,"h":58.34,"l":58.25,"n":3,"o":58.25,"t":"2026-10-21T21:45:00Z","v":600,"vw":58.278038},{"c":58,"h":58.25,"l":58,"n":16,"o":58.25,"t":"2026-10-21T22:00:00Z","v":435,"vw":58.083333},{"c":57.19,"h":57.5956,"l":57.17,"n":20,"o":57.5403,"t":"2026-10-21T22:15:00Z","v":2547,"vw":57.408363},{"c":56.9723,"h":57.04,"l":56.95,"n":14,"o":57.04,"t":"2026-10-21T22:30:00Z","v":1334,"vw":57.002376},{"c":57.24,"h":57.24,"l":57,"n":2,"o":57,"t":"2026-10-21T22:45:00Z","v":600,"vw":57.2},{"c":57.0392,"h":57.46,"l":57.0392,"n":13,"o":57.46,"t":"2026-10-21T23:00:00Z","v":727,"vw":57.143656},{"c":56.61,"h":57.0399,"l":56.5775,"n":109,"o":57.0399,"t":"2026-10-21T23:15:00Z","v":2157,"vw":56.724645},{"c":56.75,"h":56.85,"l":56.75,"n":13,"o":56.85,"t":"2026-10-21T23:30:00Z","v":884,"vw":56.794231},{"c":56.6,"h":56.75,"l":56.6,"n":5,"o":56.75,"t":"2026-10-21T23:45:00Z","v":762,"vw":56.718585},{"c":54.6,"h":55.81,"l":54.6,"n":302,"o":55.5307,"t":"2026-10-22T08:00:00Z","v":14875,"vw":55.202238},{"c":55.1,"h":55.1,"l":55.1,"n":6,"o":55.1,"t":"2026-10-22T08:15:00Z","v":220,"vw":55.1},{"c":55.1107,"h":55.77,"l":54.63,"n":38,"o":54.67,"t":"2026-10-22T08:30:00Z","v":1318,"vw":55.203994},{"c":54.9,"h":54.9,"l":54.15,"n":16,"o":54.77,"t":"2026-10-22T09:00:00Z","v":1069,"vw":54.503001},{"c":54.84,"h":54.95,"l":54.39,"n":31,"o":54.83,"t":"2026-10-22T09:15:00Z","v":2127,"vw":54.626409},{"c":54.9,"h":54.99,"l":54.9,"n":10,"o":54.99,"t":"2026-10-22T09:30:00Z","v":679,"vw":54.916453},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-22T09:45:00Z","v":110,"vw":54.7},{"c":54.5,"h":54.5,"l":54.5,"n":12,"o":54.5,"t":"2026-10-22T10:00:00Z","v":669,"vw":54.5},{"c":55.09,"h":55.09,"l":55.09,"n":6,"o":55.09,"t":"2026-10-22T10:15:00Z","v":314,"vw":55.09},{"c":55.4079,"h":55.53,"l":55.19,"n":57,"o":55.4379,"t":"2026-10-22T11:00:00Z","v":8984,"vw":55.25815},{"c":54.83,"h":55.11,"l":54.6839,"n":9,"o":55.11,"t":"2026-10-22T11:15:00Z","v":1534,"vw":54.858693},{"c":55.17,"h":55.3,"l":54.78,"n":10,"o":54.78,"t":"2026-10-22T11:30:00Z","v":1734,"vw":54.935881},{"c":55.01,"h":55.11,"l":55,"n":17,"o":55.11,"t":"2026-10-22T11:45:00Z","v":2380,"vw":55.029552},{"c":54.75,"h":55.01,"l":54.75,"n":81,"o":55.01,"t":"2026-10-22T12:00:00Z","v":3626,"vw":54.931514},{"c":55.1003,"h":55.3817,"l":54.8707,"n":62,"o":55.14,"t":"2026-10-22T12:15:00Z","v":6800,"vw":55.14587},{"c":55,"h":55.3,"l":54.8893,"n":35,"o":54.8893,"t":"2026-10-22T12:30:00Z","v":7107,"vw":55.261726},{"c":54.72,"h":55.25,"l":54.72,"n":125,"o":55,"t":"2026-10-22T12:45:00Z","v":15801,"vw":55.039696},{"c":54.7691,"h":54.7691,"l":54.76,"n":7,"o":54.76,"t":"2026-10-22T13:00:00Z","v":1260,"vw":54.767852},{"c":54.9,"h":54.9,"l":54.7,"n":68,"o":54.78,"t":"2026-10-22T13:15:00Z","v":4415,"vw":54.793376},{"c":54.97,"h":55.26,"l":54.35,"n":2053,"o":55.08,"t":"2026-10-22T13:30:00Z","v":215085,"vw":54.886922},{"c":55.645,"h":55.895,"l":54.441,"n":1543,"o":54.925,"t":"2026-10-22T13:45:00Z","v":150179,"vw":54.905216},{"c":55.27,"h":56.115,"l":54.86,"n":1700,"o":55.65,"t":"2026-10-22T14:00:00Z","v":186884,"vw":55.546279},{"c":54.275,"h":55.675,"l":54.0001,"n":1914,"o":55.35,"t":"2026-10-22T14:15:00Z","v":135660,"vw":54.972481},{"c":54.45,"h":54.79,"l":53.87,"n":1672,"o":54.34,"t":"2026-10-22T14:30:00Z","v":131708,"vw":54.276761},{"c":54.16,"h":54.5376,"l":53.87,"n":1336,"o":54.41,"t":"2026-10-22T14:45:00Z","v":99810,"vw":54.113869},{"c":53.69,"h":54.2599,"l":53.5,"n":1551,"o":54.14,"t":"2026-10-22T15:00:00Z","v":103520,"vw":53.839923},{"c":53.565,"h":54.19,"l":53.42,"n":1510,"o":53.73,"t":"2026-10-22T15:15:00Z","v":113132,"vw":53.844501},{"c":53.625,"h":53.9084,"l":53.275,"n":1403,"o":53.57,"t":"2026-10-22T15:30:00Z","v":107634,"vw":53.551039},{"c":53.96,"h":54.3,"l":53.58,"n":1290,"o":53.6,"t":"2026-10-22T15:45:00Z","v":78271,"vw":53.971549},{"c":54.23,"h":54.32,"l":54,"n":1022,"o":54.02,"t":"2026-10-22T16:00:00Z","v":65196,"vw":54.159351},{"c":53.87,"h":54.25,"l":53.75,"n":1039,"o":54.25,"t":"2026-10-22T16:15:00Z","v":59791,"vw":54.062091},{"c":53.41,"h":53.82,"l":53.41,"n":1094,"o":53.79,"t":"2026-10-22T16:30:00Z","v":60671,"vw":53.621321},{"c":53.09,"h":53.41,"l":52.59,"n":1825,"o":53.41,"t":"2026-10-22T16:45:00Z","v":119433,"vw":52.970109},{"c":52.875,"h":53.0644,"l":52.66,"n":1021,"o":53.0644,"t":"2026-10-22T17:00:00Z","v":98812,"vw":52.807894},{"c":52.51,"h":53.02,"l":52.25,"n":2123,"o":52.94,"t":"2026-10-22T17:15:00Z","v":193372,"vw":52.555665},{"c":52.48,"h":52.63,"l":52.31,"n":1436,"o":52.39,"t":"2026-10-22T17:30:00Z","v":62738,"vw":52.44625},{"c":52.25,"h":52.47,"l":52.2,"n":1359,"o":52.45,"t":"2026-10-22T17:45:00Z","v":91121,"vw":52.343701},{"c":51.85,"h":52.2,"l":51.64,"n":1593,"o":52.2,"t":"2026-10-22T18:00:00Z","v":85042,"vw":51.910041},{"c":51.935,"h":52.3,"l":51.66,"n":1569,"o":51.8,"t":"2026-10-22T18:15:00Z","v":108810,"vw":52.001572},{"c":51.92,"h":51.98,"l":51.67,"n":1514,"o":51.9,"t":"2026-10-22T18:30:00Z","v":79202,"vw":51.844287},{"c":51.83,"h":52.25,"l":51.65,"n":2158,"o":51.92,"t":"2026-10-22T18:45:00Z","v":133130,"vw":51.935377},{"c":51.76,"h":51.91,"l":51.52,"n":1984,"o":51.81,"t":"2026-10-22T19:00:00Z","v":189568,"vw":51.704928},{"c":52.03,"h":52.0587,"l":51.73,"n":2463,"o":51.76,"t":"2026-10-22T19:15:00Z","v":184421,"vw":51.90333},{"c":51.51,"h":52.02,"l":51.2409,"n":3305,"o":52,"t":"2026-10-22T19:30:00Z","v":262856,"vw":51.485553},{"c":51.88,"h":52.18,"l":51.3199,"n":8055,"o":51.49,"t":"2026-10-22T19:45:00Z","v":684303,"vw":51.838085},{"c":52.2086,"h":52.25,"l":51.5003,"n":69,"o":51.91,"t":"2026-10-22T20:00:00Z","v":278971,"vw":51.906294},{"c":52.2357,"h":52.25,"l":52.0387,"n":10,"o":52.0542,"t":"2026-10-22T20:15:00Z","v":1580,"vw":52.118085},{"c":51.4459,"h":51.8,"l":51.35,"n":98,"o":51.8,"t":"2026-10-22T20:30:00Z","v":4191,"vw":51.673965},{"c":51.34,"h":52.01,"l":51.3,"n":34,"o":51.4445,"t":"2026-10-22T20:45:00Z","v":3350,"vw":51.493051},{"c":51.5,"h":51.5,"l":51.1162,"n":6,"o":51.1162,"t":"2026-10-22T21:00:00Z","v":663,"vw":51.180167},{"c":51.8,"h":51.9773,"l":51.3758,"n":15,"o":51.3758,"t":"2026-10-22T21:15:00Z","v":1524,"vw":51.764164},{"c":51.9382,"h":51.9382,"l":51.9382,"n":1,"o":51.9382,"t":"2026-10-22T21:30:00Z","v":200,"vw":51.9382},{"c":51.6859,"h":51.7619,"l":51.6859,"n":14,"o":51.76,"t":"2026-10-22T21:45:00Z","v":732,"vw":51.738276},{"c":51.9862,"h":51.9862,"l":51.9818,"n":2,"o":51.9818,"t":"2026-10-22T22:00:00Z","v":432,"vw":51.984733},{"c":51.9836,"h":51.9836,"l":51.9836,"n":3,"o":51.9836,"t":"2026-10-22T22:15:00Z","v":125,"vw":51.9836},{"c":51.63,"h":51.97,"l":51.63,"n":8,"o":51.969,"t":"2026-10-22T22:30:00Z","v":1147,"vw":51.756171},{"c":51.6113,"h":51.6113,"l":51.6,"n":3,"o":51.6,"t":"2026-10-22T22:45:00Z","v":335,"vw":51.605215}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5996402877697843,"strike":76.43884892086331,"iv":0.9702136690647483,"gamma":0.01240791366906475,"theta":-0.043070503597122306,"vega":0.025474820143884892,"rho":0.003527736777547085,"breakevenPct":49.26670943888857},{"delta":0.15,"premium":0.9769896193771627,"strike":71.36678200692042,"iv":0.9644038062283737,"gamma":0.016497231833910036,"theta":-0.056826297577854665,"vega":0.03368512110726644,"rho":0.005249725571896205,"breakevenPct":40.17041156936092},{"delta":0.2,"premium":1.4246835443037977,"strike":68.03222094361335,"iv":0.979962830840046,"gamma":0.01939228998849252,"theta":-0.06914982738780208,"vega":0.04025362485615651,"rho":0.006925267019104795,"breakevenPct":34.57693274131274},{"delta":0.25,"premium":1.8993670886075953,"strike":65.15535097813579,"iv":0.9993529344073647,"gamma":0.021866398158803223,"theta":-0.08077238204833143,"vega":0.046179976985040276,"rho":0.008582728014854771,"breakevenPct":29.922551973585975},{"delta":0.3,"premium":2.3537426900584797,"strike":62.23391812865497,"iv":0.9721306432748538,"gamma":0.024489473684210526,"theta":-0.08543847953216374,"vega":0.05020654970760234,"rho":0.010255518613327214,"breakevenPct":25.142480074544626},{"delta":0.35,"premium":2.8478465152701644,"strike":59.53797963978074,"iv":0.9509170712607674,"gamma":0.026666327329678934,"theta":-0.08960555990602975,"vega":0.05362505873140172,"rho":0.01190004363374364,"breakevenPct":20.876292895259184},{"delta":0.4,"premium":3.4743148003132345,"strike":57.58026624902114,"iv":0.957769068128426,"gamma":0.027371104150352387,"theta":-0.09344267815191856,"vega":0.055426155050900545,"rho":0.013450232040423218,"breakevenPct":18.296925381330013},{"delta":0.45,"premium":4.100783085356304,"strike":55.62255285826155,"iv":0.9646210649960846,"gamma":0.02807588097102584,"theta":-0.09727979639780737,"vega":0.05722725137039937,"rho":0.015000420447102796,"breakevenPct":15.717557867400842},{"delta":0.5,"premium":4.8547722342733195,"strike":53.76717281272596,"iv":0.9722490961677512,"gamma":0.027930151843817787,"theta":-0.09842603036876356,"vega":0.05735618221258134,"rho":0.016456026635368014,"breakevenPct":13.583546717481003},{"delta":0.55,"premium":5.668221258134492,"strike":51.959508315256684,"iv":0.9802389732465655,"gamma":0.027387852494577005,"theta":-0.0983175704989154,"vega":0.056705422993492405,"rho":0.01786753143733446,"breakevenPct":11.657194400046452},{"delta":0.6,"premium":6.481670281995663,"strike":50.151843817787416,"iv":0.9882288503253797,"gamma":0.026845553145336227,"theta":-0.09820911062906724,"vega":0.05605466377440347,"rho":0.019279036239300898,"breakevenPct":9.730842082611904},{"delta":0.65,"premium":7.649767621998453,"strike":48.22618125484121,"iv":1.0091215336948103,"gamma":0.024955228505034854,"theta":-0.09500712625871417,"vega":0.05309093725793958,"rho":0.020416210769002952,"breakevenPct":8.26301386874513},{"delta":0.7,"premium":8.850387296669249,"strike":46.28969790859799,"iv":1.031197443841983,"gamma":0.022941285824941905,"theta":-0.09152145623547638,"vega":0.0499151045701007,"rho":0.021528228374174205,"breakevenPct":6.837233716777591},{"delta":0.75,"premium":10.373726977248106,"strike":44.09534127843987,"iv":1.0719360780065006,"gamma":0.020387757313109423,"theta":-0.08751733477789815,"vega":0.045918309859154925,"rho":0.02238674354204633,"breakevenPct":5.537097991501807},{"delta":0.8,"premium":12.540574214517878,"strike":41.38678223185265,"iv":1.1498884073672806,"gamma":0.016758288190682553,"theta":-0.08247941495124593,"vega":0.04028450704225352,"rho":0.02273977181398665,"breakevenPct":4.4874987577730625},{"delta":0.85,"premium":14.888578680203045,"strike":38.45177664974619,"iv":1.2005756345177665,"gamma":0.013227918781725889,"theta":-0.07228274111675127,"vega":0.03346751269035533,"rho":0.022947040836320175,"breakevenPct":3.3501487657726843},{"delta":0.9,"premium":17.426649746192894,"strike":35.27918781725888,"iv":1.2226568527918782,"gamma":0.00980152284263959,"theta":-0.05667360406091369,"vega":0.025409137055837555,"rho":0.023001382121361328,"breakevenPct":2.1207324044381264}],"put":[{"delta":0.1,"premium":0.7714959568733155,"strike":37.47304582210243,"iv":0.97964474393531,"gamma":0.012110646900269542,"theta":-0.04123625336927224,"vega":0.024975067385444746,"rho":-0.004778793205988053,"breakevenPct":28.888538236337567},{"delta":0.15,"premium":1.242887383573243,"strike":40.52921253175275,"iv":0.956107281964437,"gamma":0.016583234546994074,"theta":-0.05434496189669771,"vega":0.033566469093988145,"rho":-0.007230291989077773,"breakevenPct":23.880380559723342},{"delta":0.2,"premium":1.8144369178662152,"strike":42.64606265876376,"iv":0.9537364098221845,"gamma":0.019716172734970366,"theta":-0.06412480948348857,"vega":0.03983234546994073,"rho":-0.009754951912367115,"breakevenPct":20.8862676567001},{"delta":0.25,"premium":2.3859864521591874,"strike":44.762912785774766,"iv":0.9513655376799323,"gamma":0.022849110922946655,"theta":-0.07390465707027942,"vega":0.04609822184589331,"rho":-0.012279611835656457,"breakevenPct":17.892154753676856},{"delta":0.3,"premium":3.067106200997862,"strike":46.58232359230221,"iv":0.9414478260869564,"gamma":0.024972202423378474,"theta":-0.078576051318603,"vega":0.049711475409836066,"rho":-0.01488656533293736,"breakevenPct":15.686647320830232},{"delta":0.35,"premium":3.7620456165359943,"strike":48.36421952957947,"iv":0.9305782608695652,"gamma":0.026967925873129007,"theta":-0.08260313613684961,"vega":0.05299016393442623,"rho":-0.01750389819991089,"breakevenPct":13.58060364097886},{"delta":0.4,"premium":4.478308321964531,"strike":50.13983628922237,"iv":0.920356684856753,"gamma":0.02883076398362892,"theta":-0.08631678035470669,"vega":0.05604754433833561,"rho":-0.020137377621592036,"breakevenPct":11.52804140322401},{"delta":0.45,"premium":5.433287858117327,"strike":51.84515688949523,"iv":0.9173894270122783,"gamma":0.02920593451568895,"theta":-0.08652141882673943,"vega":0.056627353342428376,"rho":-0.022951619692316936,"breakevenPct":10.07421043186686},{"delta":0.5,"premium":6.388267394270123,"strike":53.55047748976808,"iv":0.9144221691678036,"gamma":0.029581105047748975,"theta":-0.08672605729877217,"vega":0.05720716234652115,"rho":-0.02576586176304184,"breakevenPct":8.62037946050971},{"delta":0.55,"premium":7.4663934426229535,"strike":55.341530054644814,"iv":0.9169819672131149,"gamma":0.029619945355191253,"theta":-0.08687950819672131,"vega":0.057433606557377045,"rho":-0.028675519390316685,"breakevenPct":7.239041426931978},{"delta":0.6,"premium":9.242349726775958,"strike":57.6183970856102,"iv":0.9508617486338797,"gamma":0.027752914389799637,"theta":-0.08674289617486339,"vega":0.055657650273224044,"rho":-0.032125865171374515,"breakevenPct":6.268496707437631},{"delta":0.65,"premium":11.018306010928963,"strike":59.895264116575596,"iv":0.9847415300546448,"gamma":0.025885883424408014,"theta":-0.08660628415300546,"vega":0.053881693989071035,"rho":-0.03557621095243235,"breakevenPct":5.297951987943282},{"delta":0.7,"premium":12.614935622317596,"strike":62.047210300429185,"iv":0.9639854077253218,"gamma":0.02444884120171674,"theta":-0.07787888412017169,"vega":0.049910300429184554,"rho":-0.03888738211959102,"breakevenPct":4.221992706807255},{"delta":0.75,"premium":14.202918454935622,"strike":64.1931330472103,"iv":0.9405948497854077,"gamma":0.0230325321888412,"theta":-0.06873725321888413,"vega":0.04583304721030043,"rho":-0.04219184256113192,"breakevenPct":3.1409505432440574},{"delta":0.8,"premium":16.143153526970956,"strike":66.61825726141079,"iv":0.9125103734439833,"gamma":0.020752282157676348,"theta":-0.057305809128630696,"vega":0.04018962655601659,"rho":-0.04576868560171553,"breakevenPct":2.2014486470214174},{"delta":0.85,"premium":18.295643153526974,"strike":69.2116182572614,"iv":0.8815975103734439,"gamma":0.01795145228215768,"theta":-0.04449460580912863,"vega":0.033602489626556015,"rho":-0.04950965661864538,"breakevenPct":1.347233834965525},{"delta":0.9,"premium":22.135433070866142,"strike":73.4251968503937,"iv":0.874392125984252,"gamma":0.013674803149606299,"theta":-0.03073543307086614,"vega":0.02529763779527559,"rho":-0.05457975344925144,"breakevenPct":0.6229957789717421}]},"raw":{"call":[{"delta":0.1,"premium":0.5996402877697843,"strike":76.43884892086331,"iv":0.9702136690647483,"gamma":0.01240791366906475,"theta":-0.043070503597122306,"vega":0.025474820143884892,"rho":0.003527736777547085,"breakevenPct":49.26670943888857},{"delta":0.15,"premium":0.9769896193771627,"strike":71.36678200692042,"iv":0.9644038062283737,"gamma":0.016497231833910036,"theta":-0.056826297577854665,"vega":0.03368512110726644,"rho":0.005249725571896205,"breakevenPct":40.17041156936092},{"delta":0.2,"premium":1.4246835443037977,"strike":68.03222094361335,"iv":0.979962830840046,"gamma":0.01939228998849252,"theta":-0.06914982738780208,"vega":0.04025362485615651,"rho":0.006925267019104795,"breakevenPct":34.57693274131274},{"delta":0.25,"premium":1.8993670886075953,"strike":65.15535097813579,"iv":0.9993529344073647,"gamma":0.021866398158803223,"theta":-0.08077238204833143,"vega":0.046179976985040276,"rho":0.008582728014854771,"breakevenPct":29.922551973585975},{"delta":0.3,"premium":2.3537426900584797,"strike":62.23391812865497,"iv":0.9721306432748538,"gamma":0.024489473684210526,"theta":-0.08543847953216374,"vega":0.05020654970760234,"rho":0.010255518613327214,"breakevenPct":25.142480074544626},{"delta":0.35,"premium":2.8478465152701644,"strike":59.53797963978074,"iv":0.9509170712607674,"gamma":0.026666327329678934,"theta":-0.08960555990602975,"vega":0.05362505873140172,"rho":0.01190004363374364,"breakevenPct":20.876292895259184},{"delta":0.4,"premium":3.4743148003132345,"strike":57.58026624902114,"iv":0.957769068128426,"gamma":0.027371104150352387,"theta":-0.09344267815191856,"vega":0.055426155050900545,"rho":0.013450232040423218,"breakevenPct":18.296925381330013},{"delta":0.45,"premium":4.100783085356304,"strike":55.62255285826155,"iv":0.9646210649960846,"gamma":0.02807588097102584,"theta":-0.09727979639780737,"vega":0.05722725137039937,"rho":0.015000420447102796,"breakevenPct":15.717557867400842},{"delta":0.5,"premium":4.8547722342733195,"strike":53.76717281272596,"iv":0.9722490961677512,"gamma":0.027930151843817787,"theta":-0.09842603036876356,"vega":0.05735618221258134,"rho":0.016456026635368014,"breakevenPct":13.583546717481003},{"delta":0.55,"premium":5.668221258134492,"strike":51.959508315256684,"iv":0.9802389732465655,"gamma":0.027387852494577005,"theta":-0.0983175704989154,"vega":0.056705422993492405,"rho":0.01786753143733446,"breakevenPct":11.657194400046452},{"delta":0.6,"premium":6.481670281995663,"strike":50.151843817787416,"iv":0.9882288503253797,"gamma":0.026845553145336227,"theta":-0.09820911062906724,"vega":0.05605466377440347,"rho":0.019279036239300898,"breakevenPct":9.730842082611904},{"delta":0.65,"premium":7.649767621998453,"strike":48.22618125484121,"iv":1.0091215336948103,"gamma":0.024955228505034854,"theta":-0.09500712625871417,"vega":0.05309093725793958,"rho":0.020416210769002952,"breakevenPct":8.26301386874513},{"delta":0.7,"premium":8.850387296669249,"strike":46.28969790859799,"iv":1.031197443841983,"gamma":0.022941285824941905,"theta":-0.09152145623547638,"vega":0.0499151045701007,"rho":0.021528228374174205,"breakevenPct":6.837233716777591},{"delta":0.75,"premium":10.373726977248106,"strike":44.09534127843987,"iv":1.0719360780065006,"gamma":0.020387757313109423,"theta":-0.08751733477789815,"vega":0.045918309859154925,"rho":0.02238674354204633,"breakevenPct":5.537097991501807},{"delta":0.8,"premium":12.540574214517878,"strike":41.38678223185265,"iv":1.1498884073672806,"gamma":0.016758288190682553,"theta":-0.08247941495124593,"vega":0.04028450704225352,"rho":0.02273977181398665,"breakevenPct":4.4874987577730625},{"delta":0.85,"premium":14.888578680203045,"strike":38.45177664974619,"iv":1.2005756345177665,"gamma":0.013227918781725889,"theta":-0.07228274111675127,"vega":0.03346751269035533,"rho":0.022947040836320175,"breakevenPct":3.3501487657726843},{"delta":0.9,"premium":17.426649746192894,"strike":35.27918781725888,"iv":1.2226568527918782,"gamma":0.00980152284263959,"theta":-0.05667360406091369,"vega":0.025409137055837555,"rho":0.023001382121361328,"breakevenPct":2.1207324044381264}],"put":[{"delta":0.1,"premium":0.7714959568733155,"strike":37.47304582210243,"iv":0.97964474393531,"gamma":0.012110646900269542,"theta":-0.04123625336927224,"vega":0.024975067385444746,"rho":-0.004778793205988053,"breakevenPct":28.888538236337567},{"delta":0.15,"premium":1.242887383573243,"strike":40.52921253175275,"iv":0.956107281964437,"gamma":0.016583234546994074,"theta":-0.05434496189669771,"vega":0.033566469093988145,"rho":-0.007230291989077773,"breakevenPct":23.880380559723342},{"delta":0.2,"premium":1.8144369178662152,"strike":42.64606265876376,"iv":0.9537364098221845,"gamma":0.019716172734970366,"theta":-0.06412480948348857,"vega":0.03983234546994073,"rho":-0.009754951912367115,"breakevenPct":20.8862676567001},{"delta":0.25,"premium":2.3859864521591874,"strike":44.762912785774766,"iv":0.9513655376799323,"gamma":0.022849110922946655,"theta":-0.07390465707027942,"vega":0.04609822184589331,"rho":-0.012279611835656457,"breakevenPct":17.892154753676856},{"delta":0.3,"premium":3.067106200997862,"strike":46.58232359230221,"iv":0.9414478260869564,"gamma":0.024972202423378474,"theta":-0.078576051318603,"vega":0.049711475409836066,"rho":-0.01488656533293736,"breakevenPct":15.686647320830232},{"delta":0.35,"premium":3.7620456165359943,"strike":48.36421952957947,"iv":0.9305782608695652,"gamma":0.026967925873129007,"theta":-0.08260313613684961,"vega":0.05299016393442623,"rho":-0.01750389819991089,"breakevenPct":13.58060364097886},{"delta":0.4,"premium":4.478308321964531,"strike":50.13983628922237,"iv":0.920356684856753,"gamma":0.02883076398362892,"theta":-0.08631678035470669,"vega":0.05604754433833561,"rho":-0.020137377621592036,"breakevenPct":11.52804140322401},{"delta":0.45,"premium":5.433287858117327,"strike":51.84515688949523,"iv":0.9173894270122783,"gamma":0.02920593451568895,"theta":-0.08652141882673943,"vega":0.056627353342428376,"rho":-0.022951619692316936,"breakevenPct":10.07421043186686},{"delta":0.5,"premium":6.388267394270123,"strike":53.55047748976808,"iv":0.9144221691678036,"gamma":0.029581105047748975,"theta":-0.08672605729877217,"vega":0.05720716234652115,"rho":-0.02576586176304184,"breakevenPct":8.62037946050971},{"delta":0.55,"premium":7.4663934426229535,"strike":55.341530054644814,"iv":0.9169819672131149,"gamma":0.029619945355191253,"theta":-0.08687950819672131,"vega":0.057433606557377045,"rho":-0.028675519390316685,"breakevenPct":7.239041426931978},{"delta":0.6,"premium":9.242349726775958,"strike":57.6183970856102,"iv":0.9508617486338797,"gamma":0.027752914389799637,"theta":-0.08674289617486339,"vega":0.055657650273224044,"rho":-0.032125865171374515,"breakevenPct":6.268496707437631},{"delta":0.65,"premium":11.018306010928963,"strike":59.895264116575596,"iv":0.9847415300546448,"gamma":0.025885883424408014,"theta":-0.08660628415300546,"vega":0.053881693989071035,"rho":-0.03557621095243235,"breakevenPct":5.297951987943282},{"delta":0.7,"premium":12.614935622317596,"strike":62.047210300429185,"iv":0.9639854077253218,"gamma":0.02444884120171674,"theta":-0.07787888412017169,"vega":0.049910300429184554,"rho":-0.03888738211959102,"breakevenPct":4.221992706807255},{"delta":0.75,"premium":14.202918454935622,"strike":64.1931330472103,"iv":0.9405948497854077,"gamma":0.0230325321888412,"theta":-0.06873725321888413,"vega":0.04583304721030043,"rho":-0.04219184256113192,"breakevenPct":3.1409505432440574},{"delta":0.8,"premium":16.143153526970956,"strike":66.61825726141079,"iv":0.9125103734439833,"gamma":0.020752282157676348,"theta":-0.057305809128630696,"vega":0.04018962655601659,"rho":-0.04576868560171553,"breakevenPct":2.2014486470214174},{"delta":0.85,"premium":18.295643153526974,"strike":69.2116182572614,"iv":0.8815975103734439,"gamma":0.01795145228215768,"theta":-0.04449460580912863,"vega":0.033602489626556015,"rho":-0.04950965661864538,"breakevenPct":1.347233834965525},{"delta":0.9,"premium":22.135433070866142,"strike":73.4251968503937,"iv":0.874392125984252,"gamma":0.013674803149606299,"theta":-0.03073543307086614,"vega":0.02529763779527559,"rho":-0.05457975344925144,"breakevenPct":0.6229957789717421}]}},"errors":[],"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"}}